日月光投控 (3711)-永豐金-松山券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
142.5
漲跌
▼2.5
漲幅
-1.72%
成交量
13,384張
產業
上市半導體類股
1634人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

日月光投控 (3711)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	143.40	0	0.00	142.50	5	15,766	0.03%
2024/04/25	4	144.13	0	0.00	145.00	4	15,906	0.03%
2024/04/24	0	148.50	1	147.50	148.00	-1	15,903	-0.01%
2024/04/23	0	0.00	2	151.00	145.00	-2	15,923	-0.01%
2024/04/19	13.3	145.57	2	148.00	146.00	11.3	15,731	0.07%
2024/04/18	6	151.67	1	151.00	151.00	5	15,212	0.03%
2024/04/17	3	154.33	1	155.00	156.00	2	14,996	0.01%
2024/04/16	7	154.07	0.5	154.00	153.00	6.6	14,969	0.04%
2024/04/15	4	159.50	2.2	160.32	160.00	1.8	14,828	0.01%
2024/04/12	0	159.00	2.3	160.22	160.50	-2.3	14,705	-0.02%
2024/04/11	0.1	158.00	1.1	158.91	159.00	-1	14,657	-0.01%
2024/04/10	1	158.75	15.1	158.40	158.50	-14.1	14,551	-0.10%
2024/04/09	0.1	154.00	2.1	155.47	156.00	-2	14,659	-0.01%
2024/04/08	6.5	152.58	1	154.99	153.00	5.5	14,652	0.04%
2024/04/03	1	152.50	0	0.00	154.50	1	14,578	0.01%
2024/04/02	4	152.38	103.6	153.52	153.50	-99.6	14,453	-0.69%	大賣/
2024/04/01	26.3	152.68	2.5	152.00	150.00	23.8	14,286	0.17%
2024/03/29	3.1	158.27	13.2	158.96	161.00	-10.1	13,941	-0.07%
2024/03/28	1	153.00	0	0.00	155.00	1	13,494	0.01%
2024/03/27	3	154.17	0	154.00	154.00	3	13,384	0.02%
2024/03/26	2.1	156.49	1	157.52	157.00	1	13,292	0.01%
2024/03/25	3	156.33	0	0.00	157.50	3	13,340	0.02%
2024/03/22	2	159.25	2	158.50	159.00	0	13,323	0.00%
2024/03/21	2	158.00	0	159.20	160.00	2	13,302	0.01%
2024/03/20	15.4	158.67	0	0.00	156.50	15.4	13,282	0.12%
2024/03/19	24.3	159.99	1	159.49	160.00	23.2	13,259	0.18%
2024/03/18	24	158.00	3	157.00	158.00	21	13,069	0.16%
2024/03/15	2.1	150.32	4	153.75	153.00	-2	12,944	-0.02%
2024/03/14	3	153.83	0	0.00	154.00	3	12,704	0.02%
2024/03/13	25.1	158.50	12	157.46	158.50	13.1	12,692	0.10%
2024/03/12	3.8	155.15	5	156.90	157.50	-1.2	12,545	-0.01%
2024/03/11	10.1	153.53	3	155.67	154.00	7.1	12,451	0.06%
2024/03/08	36	167.68	266	170.82	159.50	-230	12,209	-1.88%	大賣/鉅額交易
2024/03/07	3	155.33	8.6	158.65	163.50	-5.6	11,149	-0.05%
2024/03/06	0	145.15	2.3	148.06	149.00	-2.3	10,595	-0.02%
2024/03/05	1	145.00	5	144.50	144.50	-4	10,633	-0.04%
2024/03/04	0.3	142.00	4	140.88	141.50	-3.7	10,639	-0.03%
2024/02/29	2	137.50	0	0.00	139.00	2	10,590	0.02%
2024/02/27	1	139.00	1	138.00	138.00	0	10,500	0.00%
2024/02/26	1	141.50	2	141.00	141.50	-1	10,443	-0.01%
2024/02/23	28	141.50	8	142.31	141.50	20	10,443	0.19%
2024/02/22	1	138.50	7	139.50	138.50	-6	10,550	-0.06%
2024/02/21	5	137.50	1.1	137.95	137.50	3.9	10,523	0.04%
2024/02/20	0	136.00	0	0.00	137.00	0	10,534	0.00%
2024/02/19	3	136.50	0	0.00	136.00	3	10,552	0.03%
2024/02/16	3	137.50	4	142.62	137.00	-1	10,799	-0.01%
2024/02/15	1	136.00	4	135.62	135.50	-3	10,676	-0.03%
2024/02/05	2	128.50	13	129.04	130.00	-11	10,851	-0.10%
2024/02/02	13	129.54	2	130.00	129.50	11	10,754	0.10%
2024/02/01	2	132.75	0	0.00	133.00	2	10,571	0.02%
2024/01/30	9	136.28	8	136.75	136.00	1	10,412	0.01%
2024/01/29	0	0.00	1	137.00	137.00	-1	10,540	-0.01%
2024/01/26	2	137.50	3	136.67	137.00	-1	10,641	-0.01%
2024/01/25	0	0.00	8	134.69	137.00	-8	10,680	-0.08%
2024/01/24	0	0.00	5	134.00	134.00	-5	10,666	-0.05%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	0	0.00	7	133.14	134.50	-7	10,895	-0.06%
2024/01/19	0	0.00	2	130.50	131.00	-2	10,843	-0.02%
2024/01/18	0	0.00	1	127.99	127.00	-1	10,753	-0.01%
2024/01/17	1	125.00	0	0.00	125.00	1	10,796	0.01%
2024/01/16	4	125.88	0	0.00	125.50	4	10,745	0.04%
2024/01/15	4	126.25	0.8	126.00	125.50	3.2	10,726	0.03%
2024/01/11	1	125.50	1	125.50	125.50	0	11,097	0.00%
2024/01/10	2	124.75	1	125.00	126.50	1	11,322	0.01%
2024/01/04	2	127.00	2	127.00	127.00	0	11,415	0.00%
2024/01/03	6	126.67	1	127.00	126.50	5	11,651	0.04%
2024/01/02	1	133.00	3	133.50	133.50	-2	11,332	-0.02%
2023/12/29	1	133.50	0	0.00	135.00	1	11,292	0.01%
2023/12/28	0	134.50	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	0	0.00	2	133.75	133.50	-2	11,260	-0.02%
2023/12/26	2	132.00	1	132.00	132.50	1	11,230	0.01%
2023/12/25	1	131.00	1	131.00	131.00	0	11,265	0.00%
2023/12/22	3	130.50	2	130.50	131.50	1	11,380	0.01%
2023/12/21	3.1	129.66	0	0.00	130.00	3.1	11,504	0.03%
2023/12/20	0	0.00	1	133.00	131.50	-1	11,464	-0.01%
2023/12/18	0	130.50	0.2	132.00	131.50	-0.2	11,390	0.00%
2023/12/15	0	0.00	0	132.00	131.00	0	11,408	0.00%
2023/12/14	0	0.00	1	133.00	133.50	-1	11,256	-0.01%
2023/12/12	0	0.00	2	130.50	129.50	-2	11,294	-0.02%
2023/12/11	0	0.00	1.6	130.31	131.00	-1.6	11,329	-0.01%
2023/12/08	1	129.50	8	129.94	129.50	-7	11,510	-0.06%
2023/12/07	1.2	126.17	0	0.00	126.50	1.2	11,493	0.01%
2023/12/06	1	128.00	0	0.00	129.00	1	11,598	0.01%
2023/12/05	0	0.00	0	129.00	129.50	0	11,677	0.00%
2023/12/04	0	0.00	54	130.44	130.00	-54	11,632	-0.46%
2023/11/30	0	0.00	2	127.50	128.00	-2	11,645	-0.02%
2023/11/29	0	0.00	2	127.75	127.00	-2	11,473	-0.02%
2023/11/28	1	125.00	0	0.00	125.50	1	11,316	0.01%
2023/11/24	0	0.00	1	127.00	126.50	-1	11,610	-0.01%
2023/11/22	0	0.00	7	126.57	126.50	-7	12,330	-0.06%
2023/11/21	3	124.50	8	127.31	127.00	-5	12,850	-0.04%
2023/11/20	5	124.40	3	124.00	124.00	2	12,782	0.02%
2023/11/17	4	124.50	7	125.36	125.50	-3	12,736	-0.02%
2023/11/16	1	125.50	1	125.00	125.00	0	12,730	0.00%
2023/11/15	7	125.14	10	125.95	126.00	-3	12,641	-0.02%
2023/11/14	3	122.67	4	123.37	123.50	-1	12,410	-0.01%
2023/11/13	2	122.50	8.1	122.31	122.50	-6.1	12,429	-0.05%
2023/11/09	0	0.00	2	118.00	118.00	-2	12,282	-0.02%
2023/11/08	0	0.00	23.5	117.49	117.50	-23.5	12,332	-0.19%
2023/11/07	2	117.50	0.1	118.00	117.50	1.9	12,387	0.02%
2023/11/06	0	118.50	2	118.50	118.50	-2	12,489	-0.02%
2023/11/03	1	116.50	1	117.50	117.50	0	12,445	0.00%
2023/11/02	0	0.00	4	115.88	116.00	-4	12,453	-0.03%
2023/11/01	0	0.00	1.7	114.29	114.50	-1.7	12,399	-0.01%
2023/10/30	4.6	112.20	0	0.00	112.00	4.6	12,676	0.04%
2023/10/27	0	0.00	1	114.50	113.50	-1	12,745	-0.01%
2023/10/26	4.5	111.33	1	113.00	112.00	3.5	12,896	0.03%
2023/10/25	0.7	113.71	0	0.00	114.00	0.7	13,077	0.01%
2023/10/24	4.2	113.48	0	0.00	114.00	4.2	13,022	0.03%
2023/10/23	2.3	116.44	4	115.88	115.00	-1.8	12,980	-0.01%
2023/10/20	1.3	116.80	12	117.75	118.50	-10.8	13,087	-0.08%
2023/10/19	1	114.00	0	0.00	116.00	1	12,916	0.01%
2023/10/18	1	116.50	6	116.83	116.00	-5	13,025	-0.04%
2023/10/16	4	115.50	0	0.00	116.00	4	12,932	0.03%
2023/10/13	0	0.00	30	116.50	116.50	-30	13,162	-0.23%
2023/10/12	3	116.67	3.6	116.69	116.50	-0.6	13,308	0.00%
2023/10/11	3	115.33	11	114.50	115.50	-8	13,384	-0.06%
2023/10/06	1	111.50	1	111.50	110.50	0	13,242	0.00%
2023/10/05	1	110.50	0	0.00	112.00	1	13,451	0.01%
2023/10/04	5	109.50	1	109.00	109.50	4	13,557	0.03%
2023/10/03	1.1	110.55	0	0.00	110.50	1.1	13,703	0.01%
2023/10/02	0	0.00	1	111.00	111.00	-1	13,965	-0.01%
2023/09/28	16	109.50	0	0.00	109.50	16	14,153	0.11%
2023/09/27	13	108.92	1	109.50	109.50	12	14,234	0.08%
2023/09/26	6	109.83	0	0.00	109.00	6	14,309	0.04%
2023/09/25	2	112.25	1	113.00	112.50	1	14,371	0.01%
2023/09/22	3	112.00	1	112.50	112.00	2	14,828	0.01%
2023/09/21	8	112.50	0	0.00	112.00	8	15,060	0.05%
2023/09/20	1	114.50	1	115.00	114.50	0	15,250	0.00%
2023/09/19	3	114.50	4	114.75	114.00	-1	15,547	-0.01%
2023/09/18	6	114.25	0	0.00	113.50	6	15,793	0.04%
2023/09/15	2	116.75	2	117.25	116.00	0	15,839	0.00%
2023/09/14	1	114.50	3	114.83	115.50	-2	15,763	-0.01%
2023/09/13	8	112.50	0	0.00	112.50	8	15,743	0.05%
2023/09/12	2	115.00	1	115.50	115.50	1	15,642	0.01%
2023/09/11	1	116.00	3	114.83	113.50	-2	15,652	-0.01%
2023/09/08	5.2	115.62	2	115.00	116.50	3.2	15,680	0.02%
2023/09/06	1	118.50	3.1	118.99	118.00	-2.1	15,997	-0.01%
2023/09/05	0	0.00	3	117.67	118.50	-3	16,147	-0.02%
2023/09/04	0.1	118.00	3	117.50	118.00	-3	16,289	-0.02%
2023/09/01	1	118.50	0	0.00	118.50	1	16,862	0.01%
2023/08/31	3.1	116.53	5	118.80	118.00	-1.9	17,476	-0.01%
2023/08/30	7	118.50	7.3	119.50	120.00	-0.3	17,535	0.00%
2023/08/29	2	117.50	17	117.68	117.50	-15	17,833	-0.08%
2023/08/28	16	120.97	12	120.54	119.00	4	17,724	0.02%
2023/08/25	16	114.59	43.6	115.35	116.50	-27.6	17,796	-0.16%
2023/08/24	25	113.44	29	112.76	113.00	-4	17,728	-0.02%
2023/08/23	1	109.00	3	109.00	109.50	-2	18,049	-0.01%
2023/08/22	0	0.00	2.5	108.10	108.50	-2.5	18,678	-0.01%
2023/08/18	3	107.17	6	106.75	107.00	-3	19,427	-0.02%
2023/08/17	1	105.52	2	106.75	108.50	-1	19,519	-0.01%
2023/08/16	5	107.90	1	108.00	108.00	4	19,556	0.02%
2023/08/15	1	109.50	4	110.00	110.00	-3	19,526	-0.02%
2023/08/14	2	109.75	16.8	109.50	109.50	-14.8	19,710	-0.07%
2023/08/11	5	111.00	0	0.00	110.50	5	19,854	0.03%
2023/08/10	1	110.50	2	110.50	111.00	-1	19,915	-0.01%
2023/08/09	4	110.13	3	110.50	111.00	1	19,811	0.01%
2023/08/08	13	109.00	0	0.00	109.00	13	19,798	0.07%
2023/08/07	0.4	111.49	0	0.00	111.50	0.4	19,717	0.00%
2023/08/04	2	109.25	0	0.00	109.00	2	19,801	0.01%
2023/08/02	9.4	110.43	37	109.64	110.50	-27.6	19,699	-0.14%
2023/08/01	2.2	113.07	0	0.00	114.00	2.2	19,380	0.01%
2023/07/31	3.1	114.84	3	115.67	114.50	0.1	19,111	0.00%
2023/07/28	17	117.88	26	117.56	117.50	-8.9	18,899	-0.05%
2023/07/27	1.5	112.81	0	0.00	114.00	1.5	18,646	0.01%
2023/07/26	7	113.50	3	113.83	113.50	4	18,668	0.02%
2023/07/25	3.6	115.14	7	114.57	114.50	-3.4	18,785	-0.02%
2023/07/24	3	110.83	2	111.00	110.50	1	18,701	0.01%
2023/07/21	18.3	110.18	1	109.50	110.50	17.3	18,835	0.09%
2023/07/20	29	112.95	5	113.30	113.50	24	18,683	0.13%
2023/07/19	14	113.21	4	113.38	112.50	10	18,677	0.05%
2023/07/18	11	116.18	7	116.86	116.00	4	18,724	0.02%
2023/07/17	7.3	114.75	1	115.99	115.00	6.3	18,515	0.03%
2023/07/14	1.1	114.45	13	114.62	115.00	-11.9	18,381	-0.06%
2023/07/13	1	111.00	33	110.56	110.00	-32	18,144	-0.18%
2023/07/12	0	0.00	1	108.50	110.00	-1	18,019	-0.01%
2023/07/11	2	109.75	0	0.00	109.50	2	17,959	0.01%
2023/07/10	3	108.50	0	0.00	108.00	3	18,339	0.02%
2023/07/07	1.1	109.00	0	0.00	109.00	1.1	18,312	0.01%
2023/07/06	10.1	109.45	5	109.60	108.50	5.1	18,145	0.03%
2023/07/05	7	110.79	4	111.13	111.50	3	18,079	0.02%
2023/07/04	1	111.00	1	109.50	111.00	0	18,034	0.00%
2023/07/03	7	110.79	2	110.75	111.00	5	17,939	0.03%
2023/06/30	29.6	109.59	1	110.00	110.50	28.6	17,928	0.16%
2023/06/29	9.5	121.84	9	122.11	122.50	0.5	17,541	0.00%
2023/06/28	3.1	123.31	3	122.83	124.00	0.1	17,438	0.00%
2023/06/27	6.1	123.76	71	123.49	124.00	-64.9	17,249	-0.38%
2023/06/26	1	126.00	8	126.25	126.00	-7	16,972	-0.04%
2023/06/21	1.2	126.08	34.1	126.91	126.50	-32.9	16,836	-0.20%
2023/06/20	33	126.36	6	127.00	126.50	27	16,846	0.16%
2023/06/19	76	126.15	14	126.86	126.50	62	16,896	0.37%
2023/06/16	10	124.80	91	124.51	125.50	-81	16,919	-0.48%
2023/06/15	8	125.75	5	126.50	126.50	3	16,850	0.02%
2023/06/14	7	124.93	8	125.31	124.50	-1	16,920	-0.01%
2023/06/13	4	127.63	3.1	127.33	128.00	0.9	16,782	0.01%
2023/06/12	5	126.30	37.1	125.92	125.50	-32.1	16,636	-0.19%
2023/06/09	7.5	124.01	8.7	124.78	126.00	-1.2	16,594	-0.01%
2023/06/08	3.6	123.35	4	123.13	122.50	-0.5	16,428	0.00%
2023/06/07	60	124.98	12	125.26	125.00	48	16,287	0.29%
2023/06/06	155.5	119.25	94	118.07	121.50	61.5	15,681	0.39%	大買/
2023/06/05	15.3	116.47	155	116.21	116.50	-139.7	15,127	-0.92%	大賣/鉅額交易
2023/06/02	153	115.50	11.3	115.25	116.50	141.7	15,003	0.94%	大買/鉅額交易
2023/06/01	2	112.00	2	111.50	112.00	0	14,515	0.00%
2023/05/31	4.5	111.22	2	111.50	111.50	2.5	14,423	0.02%
2023/05/30	11	111.32	158.2	111.03	111.50	-147.2	13,966	-1.05%	大賣/鉅額交易
2023/05/29	15	110.30	0	0.00	109.00	15	13,542	0.11%
2023/05/26	155	110.30	3	110.83	110.50	152	13,374	1.14%	大買/鉅額交易
2023/05/25	4	109.00	4.1	111.06	108.50	-0.1	12,872	0.00%
2023/05/23	0	0.00	2	109.50	110.00	-2	12,160	-0.02%
2023/05/22	1	110.50	0	0.00	110.00	1	12,093	0.01%
2023/05/19	0	0.00	0	108.00	109.00	0	11,958	0.00%
2023/05/18	1	107.50	10	108.60	109.00	-9	11,980	-0.08%
2023/05/17	1	105.50	1	106.48	105.50	0	11,829	0.00%
2023/05/16	0	0.00	44	104.36	104.00	-44	11,782	-0.37%
2023/05/12	3	102.83	1	103.00	103.00	2	11,987	0.02%
2023/05/10	1	102.00	1	102.50	102.50	0	12,208	0.00%
2023/05/09	1	104.00	1	104.00	104.50	0	12,197	0.00%
2023/05/08	1	103.50	2	104.00	104.00	-1	12,266	-0.01%
2023/05/04	0	0.00	4	103.00	103.00	-4	12,901	-0.03%
2023/05/03	1	100.00	0	0.00	101.50	1	12,983	0.01%
2023/05/02	3	100.00	3	101.33	100.50	0	13,109	0.00%
2023/04/28	9	100.89	15	100.50	101.00	-6	13,310	-0.05%
2023/04/27	0	0.00	2	100.50	101.00	-2	13,209	-0.02%
2023/04/26	13	100.14	1	100.50	100.50	12	13,108	0.09%
2023/04/25	2	101.50	0	0.00	101.50	2	12,980	0.02%
2023/04/24	5	102.50	0	0.00	102.00	5	12,955	0.04%
2023/04/21	3	102.67	1	102.50	102.50	2	12,978	0.02%
2023/04/20	2	103.75	1	103.00	103.50	1	12,887	0.01%
2023/04/19	5	103.50	1	103.50	103.50	4	13,041	0.03%
2023/04/18	1	105.00	1	106.00	105.50	0	13,118	0.00%
2023/04/17	0	105.75	0	0.00	106.00	0	13,172	0.00%
2023/04/14	1	105.98	2	105.25	105.50	-1	13,143	-0.01%
2023/04/13	19	105.05	1	103.50	103.50	18	13,028	0.14%
2023/04/12	13	108.42	1	109.00	109.00	12	12,455	0.10%
2023/04/11	3	108.67	1	109.00	109.00	2	12,271	0.02%
2023/04/10	3	109.50	3	109.00	109.00	0	12,183	0.00%
2023/04/07	4.8	111.43	2	110.50	110.50	2.8	12,032	0.02%
2023/04/06	6	112.17	1	112.50	112.50	5	11,935	0.04%
2023/03/31	5	113.10	3	112.17	112.50	2	11,951	0.02%
2023/03/29	0	0.00	13	112.00	111.50	-13	12,149	-0.11%
2023/03/28	14	109.54	5	109.60	109.50	9	12,285	0.07%
2023/03/27	2	110.00	2	109.00	109.00	0	12,464	0.00%
2023/03/24	1	110.00	16	110.69	111.00	-15	12,707	-0.12%
2023/03/23	11	110.45	3	109.67	110.50	8	12,687	0.06%
2023/03/22	1	107.00	4	108.13	109.00	-3	12,755	-0.02%
2023/03/21	8	107.81	3	107.00	107.00	5	12,828	0.04%
2023/03/20	1	108.50	1	109.50	109.50	0	12,844	0.00%
2023/03/17	1	108.50	2	109.50	109.50	-1	12,898	-0.01%
2023/03/14	1	107.00	2	108.00	107.00	-1	12,825	-0.01%
2023/03/13	0	0.00	4	108.13	108.50	-4	12,754	-0.03%
2023/03/10	2	106.75	1	107.00	107.00	1	12,780	0.01%
2023/03/08	2	108.75	3	109.67	109.50	-1	13,156	-0.01%
2023/03/07	1	108.50	9	110.50	110.50	-8	13,128	-0.06%
2023/03/06	1	108.00	6	109.00	109.00	-5	12,988	-0.04%
2023/03/03	0	107.50	6	108.42	108.00	-6	13,044	-0.05%
2023/03/02	0	107.00	11	107.82	108.00	-11	13,038	-0.08%
2023/03/01	0	0.00	0	105.35	106.00	0	12,956	0.00%
2023/02/24	2	105.50	15	106.67	106.00	-13	12,931	-0.10%
2023/02/23	1	104.00	0	0.00	103.50	1	12,638	0.01%
2023/02/17	0	103.00	0	0.00	102.00	0	13,032	0.00%
2023/02/16	1	104.00	1	104.00	104.00	0	13,163	0.00%
2023/02/14	0	103.00	0	0.00	104.50	0	13,304	0.00%
2023/02/13	0	104.00	0	0.00	104.00	0	13,322	0.00%
2023/02/10	2	106.00	2	105.25	106.00	0	13,334	0.00%
2023/02/09	1	104.50	11.5	106.52	106.00	-10.5	13,324	-0.08%
2023/02/08	0	0.00	12	105.21	106.00	-12	13,162	-0.09%
2023/02/07	1	103.00	1	104.00	103.50	0	13,151	0.00%
2023/02/06	2	103.50	0	0.00	103.50	2	13,121	0.02%
2023/02/03	1	103.00	20	105.43	106.00	-19	13,077	-0.15%
2023/02/02	0	0.00	10.1	103.51	103.00	-10.1	12,842	-0.08%
2023/02/01	6.1	99.64	1	102.00	102.00	5.1	12,813	0.04%
2023/01/31	2	101.75	1	100.00	100.00	1	12,750	0.01%
2023/01/30	0	0.00	13	104.62	105.00	-13	12,579	-0.10%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	1	101.00	1	101.00	101.00	0	12,415	0.00%
2023/01/13	1	101.50	4	101.00	101.00	-3	12,517	-0.02%
2023/01/11	2	101.00	1.2	100.58	100.50	0.8	12,718	0.01%
2023/01/10	1	101.00	1	101.50	101.50	0	12,901	0.00%
2023/01/09	0	0.00	14.1	99.99	101.00	-14.1	12,888	-0.11%
2023/01/06	0	0.00	5.1	96.69	96.80	-5.1	12,828	-0.04%
2023/01/05	0	0.00	1	95.50	94.60	-1	12,850	-0.01%
2023/01/04	0.1	94.00	0	0.00	93.70	0.1	13,044	0.00%
2023/01/03	1	92.90	1	94.60	94.60	0	13,466	0.00%
2022/12/30	2	94.25	2	93.90	93.90	0	13,511	0.00%
2022/12/29	0	92.60	0	0.00	93.80	0	13,644	0.00%
2022/12/27	1	94.30	2	94.50	94.50	-1	14,067	-0.01%
2022/12/26	2	93.35	2	93.85	94.00	0	14,266	0.00%
2022/12/23	2.1	93.94	1	93.80	93.80	1.1	14,432	0.01%
2022/12/22	1	95.80	3	96.50	97.30	-2	14,432	-0.01%
2022/12/21	2	94.26	2	95.20	95.30	0	14,256	0.00%
2022/12/20	7	93.54	2	93.50	93.50	5	14,044	0.04%
2022/12/19	108	95.80	108	95.29	95.80	0	13,884	0.00%	大買/大賣/
2022/12/16	3	96.37	2.2	96.61	96.20	0.8	13,615	0.01%
2022/12/15	0	0.00	1	98.10	98.20	-1	13,317	-0.01%
2022/12/14	1	96.60	2	98.00	98.00	-1	13,257	-0.01%
2022/12/13	3.1	97.04	4	96.50	96.30	-0.9	13,147	-0.01%
2022/12/12	1	97.80	1	98.10	98.10	0	13,109	0.00%
2022/12/09	1	99.50	2.1	99.10	99.50	-1.1	13,263	-0.01%
2022/12/08	8.2	96.51	13	97.00	97.00	-4.8	13,244	-0.04%
2022/12/07	1	98.60	0	0.00	99.00	1	13,433	0.01%
2022/12/06	0	0.00	2	99.10	99.70	-2	13,437	-0.01%
2022/12/05	1	101.50	0	0.00	101.00	1	13,471	0.01%
2022/12/02	0	0.00	3	100.67	101.00	-3	13,416	-0.02%
2022/12/01	2.1	99.40	9.6	100.09	101.50	-7.5	13,374	-0.06%
2022/11/30	1	97.00	3.1	96.69	97.20	-2.1	13,015	-0.02%
2022/11/29	0	93.70	0	0.00	95.40	0	12,863	0.00%
2022/11/28	0	0.00	6	94.87	94.60	-6	12,883	-0.05%
2022/11/25	0	0.00	1.1	96.39	96.10	-1.1	12,960	-0.01%
2022/11/24	1	96.00	2	96.45	96.40	-1	13,003	-0.01%
2022/11/23	3	95.73	24	95.82	95.80	-21	13,018	-0.16%
2022/11/21	2	94.50	3	94.40	94.20	-1	13,028	-0.01%
2022/11/18	0	94.20	8.1	94.70	94.90	-8.1	12,980	-0.06%
2022/11/17	4	93.28	2	92.70	93.50	2	12,879	0.02%
2022/11/16	1	92.60	6	93.52	93.60	-5	12,883	-0.04%
2022/11/15	6	91.85	68	92.60	92.80	-62	12,673	-0.49%
2022/11/14	3	91.70	4.1	91.69	91.70	-1.1	12,462	-0.01%
2022/11/11	71.1	90.57	121.2	90.87	90.40	-50.1	12,306	-0.41%	大賣/
2022/11/10	0	0.00	1	85.81	86.50	-1	11,996	-0.01%
2022/11/09	2.2	86.34	6	86.05	86.80	-3.8	11,953	-0.03%
2022/11/08	2	84.25	2	84.40	84.40	0	11,841	0.00%
2022/11/07	4	84.02	8.1	83.66	84.50	-4.1	11,759	-0.03%
2022/11/04	8	80.28	2	79.75	80.50	6	11,594	0.05%
2022/11/03	1	78.70	1	79.50	79.50	0	11,611	0.00%
2022/11/01	0	0.00	1	79.90	80.00	-1	11,502	-0.01%
2022/10/31	5	79.54	2	80.35	80.40	3	11,489	0.03%
2022/10/28	0	0.00	3.2	79.63	80.70	-3.2	11,502	-0.03%
2022/10/27	2	78.50	8.1	78.23	78.70	-6.1	11,368	-0.05%
2022/10/26	5	77.44	0	0.00	76.90	5	11,325	0.04%
2022/10/25	1	77.60	1	77.30	77.30	0	11,279	0.00%
2022/10/24	0	0.00	0	78.10	77.70	0	11,351	0.00%
2022/10/21	0	76.50	7	76.64	76.30	-7	11,514	-0.06%
2022/10/20	0	0.00	2	75.25	76.00	-2	11,462	-0.02%
2022/10/19	0	75.50	5	75.40	74.90	-5	11,252	-0.04%
2022/10/18	2	75.95	1	76.10	76.10	1	11,146	0.01%
2022/10/14	0	0.00	1.2	75.59	75.80	-1.2	10,940	-0.01%
2022/10/13	40.1	73.53	3	72.13	72.40	37.1	10,874	0.34%
2022/10/12	8.2	73.47	2	72.95	73.20	6.2	10,751	0.06%
2022/10/11	192.2	75.82	168	74.60	74.60	24.2	10,625	0.23%	大買/大賣/
2022/10/07	14	81.85	0	0.00	82.00	14	10,314	0.14%
2022/10/06	44	82.83	46	82.79	82.80	-2	10,368	-0.02%
2022/10/05	90	82.74	93.2	81.92	81.90	-3.2	10,322	-0.03%
2022/10/04	4	80.00	12	78.70	79.80	-8	10,094	-0.08%
2022/10/03	2.3	78.35	0	0.00	77.10	2.3	9,975	0.02%
2022/09/30	55	78.97	48	80.10	80.10	7	9,872	0.07%
2022/09/29	42	80.29	40	78.90	78.90	2	9,890	0.02%
2022/09/28	14	78.90	52	79.81	78.20	-38	9,893	-0.38%
2022/09/27	18	81.23	27	81.17	81.10	-9	9,896	-0.09%
2022/09/26	40.1	82.09	40	81.35	81.30	0.1	10,077	0.00%
2022/09/23	3.1	84.98	8	84.40	84.00	-4.9	10,147	-0.05%
2022/09/22	28	84.08	2	84.80	84.60	26	10,734	0.24%
2022/09/21	1	84.90	2	85.15	84.90	-1	11,653	-0.01%
2022/09/20	5	84.58	1	85.20	85.40	4	12,079	0.03%
2022/09/19	26	84.43	27	84.33	84.30	-1	12,196	-0.01%
2022/09/16	26	83.57	1	83.40	83.60	25	12,597	0.20%
2022/09/15	0	0.00	16	83.31	83.20	-16	12,424	-0.13%
2022/09/14	49	82.63	0	0.00	82.70	49	12,447	0.39%
2022/09/13	0	0.00	8.3	85.40	85.90	-8.3	12,225	-0.07%
2022/09/12	0	83.30	0	0.00	83.00	0	12,106	0.00%
2022/09/08	6	81.83	0	0.00	82.10	6	12,276	0.05%
2022/09/07	1	80.00	55	80.23	80.20	-54	12,305	-0.44%
2022/09/06	0	0.00	6	82.33	82.40	-6	12,391	-0.05%
2022/09/02	2	83.00	0	0.00	82.70	2	12,669	0.02%
2022/09/01	7.3	83.54	0	0.00	83.90	7.3	12,719	0.06%
2022/08/31	0	0.00	5	85.32	85.40	-5	12,727	-0.04%
2022/08/30	0	84.80	0	0.00	84.60	0	12,730	0.00%
2022/08/29	9.1	84.28	0	0.00	84.40	9.1	12,770	0.07%
2022/08/26	0	0.00	1	87.40	87.50	-1	12,778	-0.01%
2022/08/25	4	86.68	0	0.00	86.40	4	12,839	0.03%
2022/08/24	0.2	86.00	0	0.00	86.20	0.2	12,916	0.00%
2022/08/23	3.1	86.47	2	87.20	86.60	1.1	13,324	0.01%
2022/08/22	3	88.70	0	0.00	88.70	3	13,371	0.02%
2022/08/19	0	0.00	1	89.80	90.00	-1	13,551	-0.01%
2022/08/18	15	89.10	0	0.00	89.40	15	13,609	0.11%
2022/08/17	36	90.54	3	90.37	90.60	33	13,673	0.24%
2022/08/16	0	0.00	6	90.52	90.70	-6	13,698	-0.04%
2022/08/15	0	0.00	1.7	90.36	90.50	-1.7	13,727	-0.01%
2022/08/12	0	89.50	0	0.00	89.50	0	13,715	0.00%
2022/08/11	0	0.00	3	89.33	89.50	-3	13,766	-0.02%
2022/08/10	1	86.30	0	0.00	87.00	1	13,914	0.01%
2022/08/09	0	87.40	1	88.00	87.70	-1	13,984	-0.01%
2022/08/08	7	87.80	5.4	87.89	87.90	1.6	13,975	0.01%
2022/08/05	1	88.20	16	87.89	88.20	-15	14,041	-0.11%
2022/08/04	1	87.00	61	87.11	87.40	-60	14,097	-0.43%
2022/08/03	0	0.00	2	85.50	86.00	-2	13,964	-0.01%
2022/08/02	10	84.70	0	0.00	84.50	10	13,932	0.07%
2022/08/01	11	85.74	1	86.30	86.30	10	13,970	0.07%
2022/07/29	74.1	86.49	7	86.44	86.40	67.1	14,016	0.48%
2022/07/28	1	87.80	3.6	86.74	87.80	-2.6	13,911	-0.02%
2022/07/27	1	83.81	1	83.10	85.10	0	13,666	0.00%
2022/07/26	0	0.00	10	83.90	83.70	-10	13,671	-0.07%
2022/07/22	0	0.00	1	85.40	85.20	-1	14,182	-0.01%
2022/07/21	0	0.00	1.1	84.69	85.70	-1.1	14,258	-0.01%
2022/07/20	6	84.12	6	83.57	83.40	0	14,176	0.00%
2022/07/19	1	82.20	1.2	82.39	82.60	-0.2	14,260	0.00%
2022/07/18	1	79.83	35	81.33	81.10	-34	14,201	-0.24%
2022/07/15	5	79.10	0	79.35	79.20	5	14,075	0.04%
2022/07/14	0.1	78.40	1	78.50	78.40	-1	14,036	-0.01%
2022/07/13	2.5	76.10	0	0.00	76.20	2.5	13,926	0.02%
2022/07/12	0	0.00	1	73.50	73.80	-1	13,843	-0.01%
2022/07/11	1.1	75.92	1	75.80	75.80	0.1	13,808	0.00%
2022/07/08	2	76.05	2	75.70	76.10	0	13,829	0.00%
2022/07/07	1	72.90	1.4	74.67	74.60	-0.4	13,807	0.00%
2022/07/06	13	73.32	1	75.50	73.10	12	13,831	0.09%
2022/07/05	20.4	74.17	1	74.77	74.80	19.4	13,870	0.14%
2022/07/04	1	74.10	1	73.50	74.00	0	13,839	0.00%
2022/07/01	8.2	75.54	17	75.25	74.50	-8.8	13,771	-0.06%
2022/06/30	24	76.55	18	75.83	76.40	6	13,699	0.04%
2022/06/29	160	80.75	129	79.15	79.10	31	13,172	0.24%	大買/大賣/
2022/06/28	77.5	91.16	61	91.09	91.00	16.5	12,232	0.13%
2022/06/27	2	93.90	27	94.15	94.30	-25	11,853	-0.21%
2022/06/24	30.1	93.69	0	0.00	92.00	30.1	11,676	0.26%
2022/06/23	1	95.90	5	95.20	95.40	-4	11,268	-0.04%
2022/06/22	1	96.90	0	0.00	96.40	1	11,263	0.01%
2022/06/21	1	97.50	0	0.00	99.40	1	11,265	0.01%
2022/06/20	0.3	97.73	1	96.90	96.20	-0.7	11,277	-0.01%
2022/06/17	3.3	97.94	0	0.00	97.50	3.3	11,262	0.03%
2022/06/16	0	102.50	0	0.00	101.00	0	11,046	0.00%
2022/06/15	4	100.63	1	100.00	100.00	3	11,149	0.03%
2022/06/14	1	102.00	1	102.00	102.00	0	11,273	0.00%
2022/06/13	1	102.00	0	0.00	102.00	1	11,265	0.01%
2022/06/10	1	105.50	5	105.10	105.00	-4	11,236	-0.04%
2022/06/09	0	0.00	2	104.00	105.00	-2	11,275	-0.02%
2022/06/08	21	104.50	20	104.00	104.00	1	11,321	0.01%
2022/06/07	1	102.50	0	103.50	102.50	1	11,290	0.01%
2022/06/06	0	0.00	0.2	104.00	104.50	-0.2	11,303	0.00%
2022/06/02	0	0.00	1	104.50	104.00	-1	11,477	-0.01%
2022/06/01	0	0.00	1	103.00	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	3	102.83	104.50	-3	11,862	-0.03%
2022/05/30	0	102.00	6	102.33	103.00	-6	11,566	-0.05%
2022/05/27	1	99.50	11	100.46	101.00	-10	11,498	-0.09%
2022/05/26	0	98.40	0	0.00	98.60	0	11,509	0.00%
2022/05/25	0	0.00	50.2	96.80	98.20	-50.2	11,666	-0.43%
2022/05/24	1	97.00	16	97.44	96.60	-15	11,910	-0.13%
2022/05/20	0	96.70	40	97.06	97.50	-40	12,136	-0.33%
2022/05/18	1	96.90	1	96.90	96.90	0	12,207	0.00%
2022/05/17	0	0.00	0.2	97.70	97.30	-0.2	12,138	0.00%
2022/05/16	1	95.00	0	0.00	94.70	1	12,175	0.01%
2022/05/12	3	93.53	0	0.00	93.00	3	12,346	0.02%
2022/05/11	15	95.80	0	0.00	96.20	15	12,730	0.12%
2022/05/10	1	94.20	0	0.00	95.40	1	12,921	0.01%
2022/05/09	1	94.30	1	94.10	94.10	0	13,080	0.00%
2022/05/06	2	95.85	1	95.80	95.90	1	13,159	0.01%
2022/05/05	2	98.25	4	98.05	98.60	-2	13,331	-0.01%
2022/05/04	15	96.43	0	0.00	96.60	15	13,354	0.11%
2022/04/29	1	96.49	0	97.10	95.60	1	13,727	0.01%
2022/04/28	0	93.40	0	0.00	93.00	0	13,695	0.00%
2022/04/27	6	91.22	0	0.00	91.80	6	13,571	0.04%
2022/04/26	10	95.20	0	0.00	95.00	10	13,548	0.07%
2022/04/25	17.3	95.34	6	94.60	94.60	11.3	13,653	0.08%
2022/04/22	1	98.00	8	99.03	99.10	-7	13,599	-0.05%
2022/04/21	15	99.10	1	99.30	99.50	14	13,720	0.10%
2022/04/20	1.3	98.19	1	98.90	99.20	0.3	13,788	0.00%
2022/04/19	0	98.70	0	0.00	98.10	0	13,782	0.00%
2022/04/18	2	97.65	1	97.10	97.90	1	13,882	0.01%
2022/04/15	1	97.90	0	0.00	97.90	1	13,944	0.01%
2022/04/14	0	99.98	1	99.70	99.50	-1	14,094	-0.01%
2022/04/13	0.2	98.60	0	0.00	99.10	0.2	14,270	0.00%
2022/04/12	51.3	96.75	0	0.00	96.60	51.3	14,668	0.35%
2022/04/11	22	99.47	0	0.00	97.90	22	14,632	0.15%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	2	100.25	0	0.00	99.80	2	14,505	0.01%
2022/04/01	1	103.50	0.1	103.50	103.50	0.9	14,227	0.01%
2022/03/30	0	0.00	10	104.00	104.50	-10	14,225	-0.07%
2022/03/25	2	104.50	0	0.00	104.50	2	14,066	0.01%
2022/03/24	1	104.00	0	0.00	105.00	1	14,034	0.01%
2022/03/23	0	0.00	16	105.03	105.50	-16	14,096	-0.11%
2022/03/21	0	0.00	17	105.50	105.00	-17	14,207	-0.12%
2022/03/18	0	0.00	10	104.50	104.50	-10	14,268	-0.07%
2022/03/17	0	0.00	155.6	103.05	103.50	-155.6	14,151	-1.10%	大賣/鉅額交易
2022/03/15	1.5	99.60	0.7	99.57	98.90	0.8	14,157	0.01%
2022/03/14	0	0.00	3	102.17	102.00	-3	14,255	-0.02%
2022/03/11	1	100.50	4.5	100.94	100.50	-3.5	14,304	-0.02%
2022/03/10	3	100.67	2.1	100.50	100.50	1	14,319	0.01%
2022/03/09	0.2	97.70	0	98.10	98.20	0.2	14,509	0.00%
2022/03/08	2	96.25	0.1	96.20	96.10	2	14,624	0.01%
2022/03/07	9.2	97.95	5	97.00	97.60	4.2	14,485	0.03%
2022/03/04	1	102.00	1	102.00	102.00	0	14,210	0.00%
2022/03/03	0	0.00	1	103.50	103.50	-1	14,243	-0.01%
2022/03/02	0	0.00	1	102.50	102.50	-1	14,184	-0.01%
2022/03/01	2	102.25	3.3	102.50	103.00	-1.3	14,258	-0.01%
2022/02/25	8	100.26	2	99.70	99.30	6	14,182	0.04%
2022/02/24	2	99.95	0	0.00	99.70	2	14,038	0.01%
2022/02/23	1	101.50	0	0.00	102.00	1	13,833	0.01%
2022/02/22	2	102.50	0	0.00	103.00	2	13,803	0.01%
2022/02/21	0	0.00	7	104.14	105.00	-7	13,711	-0.05%
2022/02/18	0	0.00	1	104.00	104.00	-1	13,711	-0.01%
2022/02/17	4	103.00	2	103.50	104.00	2	13,713	0.01%
2022/02/16	0	103.00	2	102.50	102.50	-2	13,674	-0.01%
2022/02/15	3	100.67	0	0.00	100.00	3	13,729	0.02%
2022/02/14	4	100.10	0	0.00	100.00	4	13,870	0.03%
2022/02/11	4.2	103.88	3.1	103.99	103.00	1.2	13,832	0.01%
2022/02/10	64	103.48	68	103.51	103.50	-4	13,727	-0.03%
2022/02/09	0.7	101.00	2	101.50	102.00	-1.3	13,909	-0.01%
2022/02/08	2	100.00	0	0.00	100.00	2	13,748	0.01%
2022/02/07	1.4	99.42	5	101.00	100.00	-3.6	13,608	-0.03%
2022/01/26	14	98.99	2	99.10	98.80	12	13,419	0.09%
2022/01/25	14.1	99.33	7	99.07	100.00	7.1	13,366	0.05%
2022/01/24	2	101.50	0	0.00	101.50	2	13,229	0.02%
2022/01/21	7	101.93	5.2	102.02	101.50	1.8	13,561	0.01%
2022/01/20	0	0.00	1	105.50	105.50	-1	13,452	-0.01%
2022/01/19	1.1	105.50	5	106.00	105.00	-3.9	13,454	-0.03%
2022/01/18	10.1	108.59	4	109.75	107.50	6.1	13,380	0.05%
2022/01/17	0	0.00	6	107.58	108.00	-6	13,341	-0.04%
2022/01/14	64	105.50	98	105.49	105.50	-34	13,327	-0.26%
2022/01/13	1	104.50	0	0.00	105.00	1	13,351	0.01%
2022/01/11	1	107.00	1	106.00	106.50	0	13,574	0.00%
2022/01/07	5.1	107.09	27	109.74	106.50	-21.9	13,860	-0.16%
2022/01/06	7.1	108.29	8.9	108.48	108.50	-1.8	13,910	-0.01%
2022/01/05	2	110.50	8.2	109.90	111.00	-6.2	13,981	-0.04%
2022/01/04	2.1	106.50	2	107.00	107.00	0.1	14,061	0.00%
2022/01/03	0.1	105.50	2	107.25	105.50	-1.9	14,368	-0.01%
2021/12/30	0	0.00	21	105.79	106.50	-21	14,588	-0.14%
2021/12/29	0	105.50	5	106.40	106.00	-5	14,793	-0.03%
2021/12/28	0.9	105.50	3	106.00	105.50	-2.1	15,223	-0.01%
2021/12/24	6	105.00	2	105.50	105.00	4	15,556	0.03%
2021/12/23	0	103.50	3	104.50	103.50	-3	15,660	-0.02%
2021/12/22	0	0.00	2	102.75	103.00	-2	15,928	-0.01%
2021/12/21	0	102.00	1	102.50	102.00	-1	16,201	-0.01%
2021/12/20	3.1	101.82	1	102.50	101.50	2.1	16,269	0.01%
2021/12/17	2	102.01	21	101.55	102.00	-19	16,274	-0.12%
2021/12/16	7	102.93	0	0.00	103.50	7	16,197	0.04%
2021/12/15	1	101.50	0	0.00	101.50	1	16,320	0.01%
2021/12/14	8	103.00	3	102.00	102.00	5	16,569	0.03%
2021/12/13	4	102.63	0	0.00	102.50	4	16,521	0.02%
2021/12/10	29	103.64	0	0.00	103.00	29	16,486	0.18%
2021/12/09	10.5	104.66	0	0.00	104.50	10.5	16,356	0.06%
2021/12/08	10	107.50	4	108.00	107.00	6	16,131	0.04%
2021/12/07	32	104.48	6	104.00	104.00	26	16,069	0.16%
2021/12/06	40	106.50	0	0.00	106.00	40	15,944	0.25%
2021/12/03	11	107.77	3	108.51	109.00	8	15,909	0.05%
2021/12/02	32	105.48	0	0.00	105.00	32	15,758	0.20%
2021/12/01	0	0.00	2	104.00	104.00	-2	15,689	-0.01%
2021/11/30	1	102.50	0	0.00	102.00	1	15,699	0.01%
2021/11/29	1	102.00	7	100.43	101.00	-6	15,545	-0.04%
2021/11/26	8	102.44	1.4	102.07	101.50	6.6	15,503	0.04%
2021/11/25	0	0.00	10	103.50	104.00	-10	15,535	-0.06%
2021/11/24	15	103.37	0	0.00	103.00	15	15,507	0.10%
2021/11/23	0	0.00	1	105.00	105.00	-1	15,478	-0.01%
2021/11/22	0	0.00	1	107.00	106.50	-1	15,421	-0.01%
2021/11/19	1	107.00	15	106.83	106.00	-14	15,327	-0.09%
2021/11/18	2	105.50	0	0.00	106.00	2	15,281	0.01%
2021/11/17	10	105.80	1	105.00	106.50	9	15,311	0.06%
2021/11/16	10.1	105.99	0	0.00	105.50	10.1	15,353	0.07%
2021/11/15	0	0.00	20	104.83	105.50	-20	15,407	-0.13%
2021/11/12	4	102.50	3	104.50	104.00	1	15,418	0.01%
2021/11/11	11	102.00	3	101.67	102.50	8	15,390	0.05%
2021/11/10	11	103.77	5	103.40	104.00	6	15,331	0.04%
2021/11/09	15	106.13	28	105.95	105.00	-13	15,379	-0.08%
2021/11/08	15	105.30	8.6	105.16	105.50	6.4	15,065	0.04%
2021/11/04	0	0.00	1	98.70	98.10	-1	14,838	-0.01%
2021/11/03	47	98.63	0	0.00	98.30	47	14,890	0.32%
2021/11/02	5	99.14	0	0.00	98.80	5	14,979	0.03%
2021/11/01	20	98.50	1	99.40	98.20	19	15,058	0.13%
2021/10/29	29.3	100.80	2	100.50	99.80	27.3	15,088	0.18%
2021/10/28	5	99.74	4.6	99.33	99.80	0.4	14,769	0.00%
2021/10/27	1	97.01	2	97.00	97.20	-1	14,813	-0.01%
2021/10/26	2	97.80	5.1	97.92	98.00	-3.1	15,457	-0.02%
2021/10/25	6	95.85	6	96.38	96.40	0	15,412	0.00%
2021/10/22	20	95.05	4	94.95	96.00	16	15,400	0.10%
2021/10/21	55.3	97.65	50	95.90	95.90	5.3	15,286	0.03%
2021/10/20	4.5	98.29	0	0.00	97.70	4.5	15,171	0.03%
2021/10/19	38	96.89	42.1	98.26	98.40	-4.1	15,081	-0.03%
2021/10/18	12.2	96.15	0	0.00	94.60	12.2	15,030	0.08%
2021/10/15	12	95.81	10.2	96.18	96.20	1.8	15,075	0.01%
2021/10/14	19	93.04	1	93.10	93.60	18	14,906	0.12%
2021/10/13	17.5	93.05	4	92.75	92.40	13.5	14,820	0.09%
2021/10/12	18.3	94.30	3	93.87	93.50	15.3	14,731	0.10%
2021/10/08	65.1	96.88	3	96.63	96.20	62.1	14,563	0.43%
2021/10/07	4.1	100.51	3.1	101.50	101.00	1	14,200	0.01%
2021/10/06	2.1	100.00	6	100.00	100.00	-3.9	14,086	-0.03%
2021/10/05	9.1	100.16	2	100.75	100.50	7.1	13,924	0.05%
2021/10/04	2	104.00	2	103.75	103.50	0	13,544	0.00%
2021/10/01	5.4	107.08	7	106.71	108.00	-1.6	13,320	-0.01%
2021/09/30	0	0.00	24.1	106.68	109.00	-24.1	13,249	-0.18%
2021/09/29	26.2	105.89	3	105.17	106.00	23.2	13,056	0.18%
2021/09/28	7	112.00	3	112.17	112.50	4	12,775	0.03%
2021/09/27	1	114.50	0	0.00	115.50	1	12,519	0.01%
2021/09/24	2.1	116.30	0	0.00	117.50	2.1	12,451	0.02%
2021/09/23	1	116.51	2	117.50	116.50	-1	12,536	-0.01%
2021/09/22	4	113.50	4	114.00	116.00	0	12,619	0.00%
2021/09/17	8	118.81	2	118.50	118.00	6	12,583	0.05%
2021/09/16	6	123.33	0	0.00	121.50	6	12,353	0.05%
2021/09/14	1	124.00	2	125.25	124.50	-1	12,349	-0.01%
2021/09/13	6	125.42	1	124.00	124.00	5	12,395	0.04%
2021/09/10	1	124.00	1	127.00	128.00	0	12,477	0.00%
2021/09/09	0	0.00	3	121.50	122.00	-3	12,421	-0.02%
2021/09/08	2	119.00	3	118.83	119.50	-1	12,447	-0.01%
2021/09/07	4.2	120.51	17	121.41	121.50	-12.8	12,404	-0.10%
2021/09/06	0.1	125.00	6	125.50	124.50	-5.9	12,357	-0.05%
2021/09/03	7	128.07	3	126.50	128.50	4	12,569	0.03%
2021/09/02	0.1	126.00	1	125.50	125.50	-0.9	12,521	-0.01%
2021/08/31	0	0.00	1	126.50	128.50	-1	12,524	-0.01%
2021/08/30	3	128.67	1.1	127.55	129.00	1.9	12,664	0.02%
2021/08/27	3	125.33	11	126.09	127.00	-8	12,574	-0.06%
2021/08/26	0	0.00	2	123.25	123.50	-2	12,541	-0.02%
2021/08/25	1	122.00	2	122.50	122.50	-1	12,618	-0.01%
2021/08/24	2	120.50	0	0.00	120.00	2	12,670	0.02%
2021/08/23	3	120.50	3	121.50	121.00	0	12,772	0.00%
2021/08/20	2	116.50	1	116.50	116.00	1	12,842	0.01%
2021/08/19	3	115.83	0	0.00	115.50	3	12,963	0.02%
2021/08/18	1	118.00	0	0.00	119.00	1	13,026	0.01%
2021/08/17	19	117.16	1	117.00	117.00	18	13,114	0.14%
2021/08/16	0	0.00	2	120.50	122.00	-2	12,975	-0.02%
2021/08/13	7	121.43	1	120.50	120.00	6	13,105	0.05%
2021/08/12	2	125.25	0	0.00	125.50	2	13,011	0.02%
2021/08/11	1	127.50	1.4	126.79	127.00	-0.4	13,044	0.00%
2021/08/10	2	125.50	2	128.00	126.50	0	13,131	0.00%
2021/08/09	1	128.50	1	128.50	128.00	0	13,380	0.00%
2021/08/06	2	130.25	5	130.30	129.00	-3	13,718	-0.02%
2021/08/05	56.4	132.00	56.1	131.01	132.00	0.3	13,958	0.00%
2021/08/04	2	129.00	10	130.00	131.00	-8	14,360	-0.06%
2021/08/03	5	125.10	25	125.68	127.00	-20	14,475	-0.14%
2021/08/02	21	124.69	5	124.30	125.50	16	14,467	0.11%
2021/07/30	8	121.50	115	123.30	122.50	-107	14,405	-0.74%	大賣/鉅額交易
2021/07/29	0	0.00	1	114.50	115.00	-1	13,902	-0.01%
2021/07/28	0	0.00	5	112.50	112.50	-5	14,116	-0.04%
2021/07/27	5	116.50	0	0.00	115.00	5	14,374	0.03%
2021/07/26	2	115.00	0	0.00	115.00	2	14,731	0.01%
2021/07/23	1	115.00	0.4	115.00	115.00	0.6	15,164	0.00%
2021/07/22	1	117.50	6	119.83	117.50	-5	15,636	-0.03%
2021/07/21	2	119.75	5	119.50	119.50	-3	15,887	-0.02%
2021/07/20	1	118.00	4	118.50	118.00	-3	16,329	-0.02%
2021/07/19	0	0.00	9	116.61	117.50	-9	16,317	-0.06%
2021/07/16	3	115.83	1	115.50	116.50	2	16,454	0.01%
2021/07/15	8.4	119.00	12.1	118.29	120.00	-3.7	16,379	-0.02%
2021/07/14	5	115.50	2	114.50	114.50	3	16,098	0.02%
2021/07/13	1	116.50	7	115.79	115.50	-6	16,076	-0.04%
2021/07/12	3	111.67	1	112.00	112.50	2	16,135	0.01%
2021/07/09	2.4	111.38	0	0.00	111.00	2.4	16,200	0.01%
2021/07/08	3.2	112.03	0	0.00	112.00	3.2	16,373	0.02%
2021/07/07	1	115.00	10.2	114.01	114.50	-9.2	16,499	-0.06%
2021/07/06	0	0.00	10	114.00	113.00	-10	16,851	-0.06%
2021/07/05	0	0.00	6	113.92	114.00	-6	17,135	-0.04%
2021/07/02	0.4	112.00	2	112.50	112.00	-1.6	17,210	-0.01%
2021/07/01	0	0.00	4	111.13	111.00	-4	17,383	-0.02%
2021/06/30	21	111.50	21	111.98	112.00	0	17,625	0.00%
2021/06/29	13	110.15	2	111.50	113.00	11	17,685	0.06%
2021/06/28	17	112.65	0.2	114.00	112.50	16.9	17,702	0.10%
2021/06/25	1	117.50	2.5	116.10	117.50	-1.5	17,800	-0.01%
2021/06/24	1.2	115.50	2	114.50	115.50	-0.8	17,906	0.00%
2021/06/23	1	114.50	2	115.00	116.00	-1	18,121	-0.01%
2021/06/22	5	113.60	2	112.75	113.00	3	18,176	0.02%
2021/06/21	1	114.01	1	112.50	113.00	0	18,272	0.00%
2021/06/18	6	117.50	13	117.50	116.50	-7	18,445	-0.04%
2021/06/17	1	115.00	0	0.00	118.00	1	18,570	0.01%
2021/06/16	5	115.80	6	116.92	115.50	-1	18,872	-0.01%
2021/06/15	0	0.00	1	119.00	118.00	-1	19,182	-0.01%
2021/06/11	8	118.31	0	0.00	118.50	8	19,357	0.04%
2021/06/10	0	0.00	2	115.75	116.50	-2	19,309	-0.01%
2021/06/09	2	114.50	9	113.56	114.00	-7	19,532	-0.04%
2021/06/08	2	116.25	2	115.50	115.50	0	19,798	0.00%
2021/06/07	1	115.48	48	112.67	115.50	-47	19,994	-0.23%
2021/06/04	0	0.00	30.5	111.30	111.00	-30.5	19,968	-0.15%
2021/06/03	0	0.00	3	111.83	112.00	-3	20,393	-0.01%
2021/06/02	16	110.44	0	0.00	111.00	16	20,500	0.08%
2021/06/01	0	0.00	5	113.30	113.00	-5	20,846	-0.02%
2021/05/31	4	110.88	2	111.25	111.50	2	21,169	0.01%
2021/05/28	0	0.00	2	110.00	110.50	-2	21,319	-0.01%
2021/05/27	6	105.25	4	107.63	109.00	2	21,519	0.01%
2021/05/26	17	108.44	2	110.00	107.50	15	21,733	0.07%
2021/05/25	10	107.95	4	108.38	108.50	6	21,844	0.03%
2021/05/24	1	105.00	14	106.96	106.50	-13	22,003	-0.06%
2021/05/21	2	106.00	14	108.11	105.50	-12	22,453	-0.05%
2021/05/20	0	0.00	11	106.50	106.50	-11	22,841	-0.05%
2021/05/19	12	105.75	3	106.83	105.50	9	23,478	0.04%
2021/05/18	8	106.31	3	105.33	106.50	5	24,781	0.02%
2021/05/17	0	0.00	8.2	101.49	103.00	-8.2	24,950	-0.03%
2021/05/14	26	105.27	32	105.06	105.00	-6	26,053	-0.02%
2021/05/13	10.2	99.09	2	100.20	100.00	8.2	25,966	0.03%
2021/05/12	16	98.69	41	95.34	97.00	-25	25,924	-0.10%
2021/05/11	5	104.20	47	102.68	103.50	-42	25,978	-0.16%
2021/05/10	11	110.41	0	0.00	110.00	11	26,092	0.04%
2021/05/07	1	110.50	6.1	112.58	113.00	-5.1	26,508	-0.02%
2021/05/06	2	107.25	1	105.50	107.50	1	26,802	0.00%
2021/05/05	5	109.00	1	106.50	106.50	4	26,960	0.01%
2021/05/04	9	109.61	9.3	110.16	111.50	-0.3	27,386	0.00%
2021/05/03	35.1	113.74	13	112.50	112.50	22.1	27,629	0.08%
2021/04/29	12	118.46	26	120.35	118.00	-14	27,659	-0.05%
2021/04/28	17	121.65	14.3	122.18	123.00	2.7	27,595	0.01%
2021/04/27	2	118.00	8	116.44	118.00	-6	27,845	-0.02%
2021/04/26	4.3	116.10	47	114.91	118.00	-42.7	28,423	-0.15%
2021/04/23	3	108.67	9	109.94	111.00	-6	28,473	-0.02%
2021/04/22	8	108.88	35.1	109.24	108.00	-27.1	28,964	-0.09%
2021/04/21	8	111.31	15	110.00	110.00	-7	29,456	-0.02%
2021/04/20	0	112.00	3	112.00	113.00	-3	30,225	-0.01%
2021/04/19	22.1	112.88	2	112.00	111.50	20.1	31,196	0.06%
2021/04/16	5	111.50	13	112.85	113.00	-8	31,585	-0.03%
2021/04/15	16	108.16	14	108.75	109.00	2	31,907	0.01%
2021/04/14	12.8	109.88	7	109.79	110.00	5.8	32,258	0.02%
2021/04/13	5	112.90	7	112.43	112.50	-2	33,038	-0.01%
2021/04/12	19	113.21	26	113.44	112.50	-7	33,479	-0.02%
2021/04/09	7	111.93	6.2	112.48	112.00	0.8	33,577	0.00%
2021/04/08	11.1	110.14	11	111.27	111.50	0.1	33,482	0.00%
2021/04/07	16	111.56	13	111.31	111.50	3	33,511	0.01%
2021/04/06	6	111.50	22	111.32	111.50	-16	33,630	-0.05%
2021/04/01	3	107.33	38.3	107.20	107.50	-35.3	33,613	-0.10%
2021/03/31	20	108.03	22	107.59	107.50	-2	33,924	-0.01%
2021/03/30	23	109.63	40.1	110.32	111.00	-17.1	34,424	-0.05%
2021/03/29	6.3	108.84	11	108.86	109.00	-4.7	34,350	-0.01%
2021/03/26	20.1	106.00	25	107.16	107.00	-5	34,367	-0.01%
2021/03/25	12	105.46	20	105.48	106.00	-8	34,338	-0.02%
2021/03/24	4	106.38	2	108.00	107.00	2	34,381	0.01%
2021/03/23	6	108.58	9	108.39	108.00	-3	34,536	-0.01%
2021/03/22	27	106.87	35	107.60	108.00	-8	34,448	-0.02%
2021/03/19	20	105.58	20	106.88	108.00	0	34,461	0.00%
2021/03/18	10	105.50	41.9	106.49	106.50	-31.9	34,326	-0.09%
2021/03/17	2	103.25	2	103.75	103.00	0	34,419	0.00%
2021/03/16	3	104.00	5	104.00	104.00	-2	34,648	-0.01%
2021/03/15	14	103.25	0	0.00	102.50	14	34,624	0.04%
2021/03/12	21	105.07	12	106.33	105.00	9	34,457	0.03%
2021/03/11	11	103.41	10	103.40	105.00	1	34,635	0.00%
2021/03/10	0	0.00	11	101.77	101.00	-11	34,705	-0.03%
2021/03/09	15.1	99.69	9	100.64	101.00	6.1	34,756	0.02%
2021/03/08	38	102.50	2	104.00	102.50	36	34,625	0.10%
2021/03/05	66	102.50	2	103.00	102.00	64	34,784	0.18%
2021/03/04	5.1	103.42	0	0.00	103.00	5.1	35,437	0.01%
2021/03/03	14	105.46	5	106.50	107.00	9	35,207	0.03%
2021/03/02	3.2	107.47	3	107.50	106.00	0.2	35,039	0.00%
2021/02/26	21	105.00	149	104.78	103.50	-128	34,835	-0.37%	大賣/鉅額交易
2021/02/25	5.3	107.15	15	107.70	107.50	-9.7	34,544	-0.03%
2021/02/24	17	108.24	15	106.03	106.00	2	34,504	0.01%
2021/02/23	19.1	108.16	23.3	108.99	110.00	-4.2	34,280	-0.01%
2021/02/22	40	112.40	15.2	112.43	112.00	24.8	33,881	0.07%
2021/02/19	41	112.83	10.4	113.04	113.50	30.6	33,474	0.09%
2021/02/18	230.1	117.32	205.5	116.51	117.50	24.6	32,992	0.07%	大買/大賣/
2021/02/17	1.5	116.00	6	116.00	116.00	-4.5	31,771	-0.01%
2021/02/05	39	101.80	68.6	102.76	105.50	-29.6	31,522	-0.09%
2021/02/04	10.1	97.77	12.6	98.00	97.70	-2.5	30,348	-0.01%
2021/02/03	14	98.23	1	97.80	98.10	13	30,349	0.04%
2021/02/02	143	97.80	28	98.63	98.60	115	30,594	0.38%	大買/鉅額交易
2021/02/01	15	93.37	36	94.19	94.90	-21	30,391	-0.07%
2021/01/29	5	93.28	6.1	95.77	92.00	-1.1	30,242	0.00%
2021/01/28	35	94.59	95	94.94	94.50	-60	29,989	-0.20%
2021/01/27	42.1	98.80	31	98.18	98.30	11.1	29,853	0.04%
2021/01/26	17	100.42	8	99.30	98.40	9	29,922	0.03%
2021/01/25	47	103.69	22	102.66	102.00	25	30,592	0.08%
2021/01/22	7.4	105.05	3	104.67	105.00	4.4	30,189	0.01%
2021/01/21	7	105.50	33	105.20	105.50	-26	29,972	-0.09%
2021/01/20	45.2	105.94	47	104.72	104.50	-1.8	29,786	-0.01%
2021/01/19	54	104.43	47	105.11	105.50	7	29,271	0.02%
2021/01/18	25	99.11	56	98.71	100.50	-31	28,867	-0.11%
2021/01/15	25.4	100.32	34	101.11	98.00	-8.6	28,441	-0.03%
2021/01/14	43.3	99.62	121.8	99.90	99.00	-78.5	28,182	-0.28%	大賣/
2021/01/13	31	98.04	44	97.56	99.60	-13	28,111	-0.05%
2021/01/12	38.2	92.43	63.2	95.41	92.20	-25	27,419	-0.09%
2021/01/11	52	89.69	25	89.63	90.40	27	26,570	0.10%
2021/01/08	62	88.42	8	89.03	88.00	54	26,340	0.21%
2021/01/07	20	89.91	17	89.95	89.40	3	25,958	0.01%
2021/01/06	68	88.67	59.5	88.77	88.50	8.5	25,686	0.03%
2021/01/05	36	85.49	120.7	84.78	86.60	-84.7	24,823	-0.34%	大賣/
2021/01/04	5	83.40	11.6	82.97	83.90	-6.6	24,592	-0.03%
2020/12/31	3.1	80.93	5	81.88	81.30	-1.9	24,334	-0.01%
2020/12/30	12.2	80.56	44.5	80.91	81.70	-32.3	24,220	-0.13%
2020/12/29	42.2	81.24	5	80.72	80.70	37.2	24,250	0.15%
2020/12/28	5	81.60	2	82.40	81.70	3	24,227	0.01%
2020/12/25	6.2	81.40	18	81.42	80.90	-11.8	24,055	-0.05%
2020/12/24	5	79.42	53	80.58	80.50	-48	23,732	-0.20%
2020/12/23	4	77.38	17	77.26	77.20	-13	23,165	-0.06%
2020/12/22	3	78.40	7.2	78.83	78.20	-4.2	22,995	-0.02%
2020/12/21	3	79.50	12	79.32	79.50	-9	22,931	-0.04%
2020/12/18	10	79.40	0	0.00	78.90	10	22,803	0.04%
2020/12/17	8	79.48	10	79.34	79.50	-2	22,680	-0.01%
2020/12/16	24.2	78.76	47	78.93	78.70	-22.8	22,380	-0.10%
2020/12/15	5	77.14	9	77.02	77.60	-4	22,256	-0.02%
2020/12/14	13	77.38	6	77.40	77.00	7	22,036	0.03%
2020/12/11	15	79.49	0	0.00	78.80	15	21,894	0.07%
2020/12/10	10	80.06	13	80.24	80.60	-3	21,461	-0.01%
2020/12/09	2	79.50	12	79.88	79.50	-10	20,991	-0.05%
2020/12/08	15	78.61	6.7	78.94	79.50	8.3	20,695	0.04%
2020/12/07	93	80.14	65.1	80.22	78.80	27.9	20,624	0.14%
2020/12/04	95	79.32	27.3	79.70	79.60	67.7	20,184	0.34%
2020/12/03	47	76.87	50	77.71	77.90	-3	19,886	-0.02%
2020/12/02	54	76.30	16	76.71	77.30	38	19,729	0.19%
2020/12/01	22	77.03	13.3	76.72	76.70	8.7	19,595	0.04%
2020/11/30	33	78.85	17.4	78.25	76.60	15.7	19,415	0.08%
2020/11/27	6	73.92	2	74.50	74.40	4	18,575	0.02%
2020/11/26	0	0.00	6	72.93	73.50	-6	18,466	-0.03%
2020/11/25	5	72.84	8.2	72.63	72.50	-3.2	18,502	-0.02%
2020/11/24	4	74.00	0	0.00	73.40	4	18,396	0.02%
2020/11/23	5.2	73.77	22	74.08	73.90	-16.8	18,267	-0.09%
2020/11/20	17	73.05	27	72.74	72.90	-10	18,014	-0.06%
2020/11/19	2.2	72.79	1	73.10	72.90	1.2	17,935	0.01%
2020/11/18	14	72.64	8	72.88	73.00	6	17,866	0.03%
2020/11/17	14	72.57	25	72.50	72.00	-11	17,771	-0.06%
2020/11/16	14	71.20	40	71.35	71.90	-26	17,998	-0.14%
2020/11/13	5	70.26	15	70.30	70.50	-10	18,176	-0.06%
2020/11/12	1	71.10	11	71.84	72.00	-10	18,262	-0.05%
2020/11/11	6	71.42	5	71.32	71.50	1	18,128	0.01%
2020/11/10	66	71.10	52	71.09	71.50	14	17,981	0.08%
2020/11/09	19	69.62	26	70.07	70.20	-7	17,538	-0.04%
2020/11/06	26	68.10	12.1	68.58	68.70	13.9	17,342	0.08%
2020/11/05	10	68.30	42	67.95	68.20	-32	17,146	-0.19%
2020/11/04	10	67.00	30	67.38	68.00	-20	16,930	-0.12%
2020/11/03	306	67.13	310	66.80	66.80	-4	16,716	-0.02%	大買/大賣/
2020/11/02	76	66.25	108.1	66.64	66.80	-32.1	16,467	-0.19%	大賣/
2020/10/30	17	62.77	17	63.42	63.20	0	15,418	0.00%
2020/10/29	28	61.85	15	62.15	62.50	13	15,695	0.08%
2020/10/28	36	63.51	262	63.56	63.10	-226	16,235	-1.39%	大賣/鉅額交易
2020/10/27	25	65.04	0	64.50	64.40	25	16,273	0.15%
2020/10/26	264	66.25	53.2	66.55	66.30	210.8	16,341	1.29%	大買/鉅額交易
2020/10/23	2	64.90	4	64.98	65.20	-2	16,041	-0.01%
2020/10/22	3	64.37	32	64.15	64.40	-29	16,502	-0.18%
2020/10/21	62	63.78	126	63.96	64.10	-64	16,708	-0.38%	大賣/
2020/10/20	1	61.80	3	62.40	61.90	-2	16,222	-0.01%
2020/10/19	42	61.95	18	61.96	61.90	24	16,103	0.15%
2020/10/16	5	61.48	9	61.77	61.20	-4	16,002	-0.02%
2020/10/15	26	61.43	16	61.30	61.30	10	15,922	0.06%
2020/10/14	28	61.15	7	61.80	60.90	21	15,768	0.13%
2020/10/13	7	61.46	33	61.59	61.80	-26	15,618	-0.17%
2020/10/12	8	61.89	8	62.30	62.10	0	15,523	0.00%
2020/10/08	37	61.07	6	60.93	61.50	31	15,126	0.20%
2020/10/07	3	60.20	2	59.95	60.10	1	14,997	0.01%
2020/10/06	7	60.94	12	61.04	60.20	-5	15,039	-0.03%
2020/10/05	8	60.20	38	60.80	60.50	-30	15,004	-0.20%
2020/09/30	2	59.10	1	59.20	59.20	1	14,959	0.01%
2020/09/29	32	59.71	21	59.11	58.60	11	15,097	0.07%
2020/09/28	0	0.00	11	60.03	60.20	-11	15,071	-0.07%
2020/09/25	2	58.60	43	58.34	58.90	-41	15,081	-0.27%
2020/09/24	9	58.64	2	58.40	58.20	7	15,193	0.05%
2020/09/23	13	59.98	4	59.70	59.90	9	15,347	0.06%
2020/09/22	10	60.81	0	0.00	60.40	10	15,304	0.07%
2020/09/16	0	0.00	12	62.48	62.40	-12	15,278	-0.08%
2020/09/14	5	61.50	30	61.70	61.60	-25	15,276	-0.16%
2020/09/10	2	61.35	7	62.13	61.20	-5	15,305	-0.03%
2020/09/09	4	60.70	6	62.00	62.00	-2	15,289	-0.01%
2020/09/08	16	61.17	1	61.20	61.40	15	15,271	0.10%
2020/09/07	2	60.30	13	60.84	61.00	-11	15,274	-0.07%
2020/09/04	68	59.57	0	0.00	59.50	68	15,281	0.44%
2020/09/03	2.2	60.32	4	60.25	60.30	-1.8	15,251	-0.01%
2020/09/02	15	60.14	0	0.00	60.20	15	15,232	0.10%
2020/09/01	2	60.95	1	61.00	61.30	1	15,085	0.01%
2020/08/31	8	61.06	9	61.90	61.20	-1	15,154	-0.01%
2020/08/28	12	61.09	0	0.00	61.10	12	15,030	0.08%
2020/08/27	4	61.55	0	0.00	61.60	4	15,205	0.03%
2020/08/25	14	62.21	1	62.00	62.10	13	15,200	0.09%
2020/08/24	32	61.48	0	0.00	61.30	32	15,508	0.21%
2020/08/21	51	61.31	31	61.94	61.90	20	15,499	0.13%
2020/08/20	30	60.87	36	61.62	61.10	-6	15,442	-0.04%
2020/08/19	50	65.65	11	64.92	64.80	39	15,036	0.26%
2020/08/18	55	67.44	32	67.15	67.00	23	14,760	0.16%
2020/08/17	16	67.52	12	67.66	68.40	4	14,617	0.03%
2020/08/14	61	67.21	1	66.80	66.80	60	14,748	0.41%
2020/08/13	27	68.30	7	68.17	68.00	20	14,659	0.14%
2020/08/12	10	69.88	38	69.77	69.90	-28	14,630	-0.19%
2020/08/11	2	70.55	1	70.50	70.40	1	14,577	0.01%
2020/08/10	6	70.75	3.5	70.84	70.40	2.5	14,476	0.02%
2020/08/07	9	70.67	2	70.85	70.30	7	14,458	0.05%
2020/08/06	1	70.40	3	70.90	70.90	-2	14,345	-0.01%
2020/08/05	71	70.42	0	0.00	70.30	71	14,191	0.50%
2020/08/04	39	71.19	9	70.98	70.60	30	13,930	0.22%
2020/08/03	53	72.87	13	73.05	71.60	40	13,492	0.30%
2020/07/31	16.1	75.25	81	75.18	75.60	-64.9	12,811	-0.51%
2020/07/30	90	74.67	44	74.87	75.50	46	12,677	0.36%
2020/07/29	6	72.52	23.9	72.26	72.50	-17.9	12,382	-0.14%
2020/07/28	90	74.54	47.2	73.05	70.70	42.8	12,268	0.35%
2020/07/27	35	73.79	57.1	73.42	73.00	-22.1	11,638	-0.19%
2020/07/24	23	70.59	9	71.60	69.90	14	11,081	0.13%
2020/07/23	15	71.30	0	0.00	71.80	15	10,898	0.14%
2020/07/22	13.7	71.79	6	72.75	71.80	7.7	10,879	0.07%
2020/07/21	1.3	71.95	21	71.76	72.00	-19.7	10,752	-0.18%
2020/07/20	3	69.83	1	70.50	70.60	2	10,653	0.02%
2020/07/17	11	69.61	1	70.20	69.30	10	10,703	0.09%
2020/07/16	10.5	69.95	0	0.00	69.70	10.5	10,702	0.10%
2020/07/15	3	71.03	0	0.00	70.70	3	10,723	0.03%
2020/07/14	11	71.11	0	0.00	70.70	11	10,890	0.10%
2020/07/13	8	72.03	1	72.50	72.40	7	10,838	0.06%
2020/07/10	6	70.65	22	71.68	71.60	-16	10,829	-0.15%
2020/07/09	12	70.61	32	70.87	70.40	-20	10,785	-0.19%
2020/07/08	22	69.35	1	69.60	69.50	21	10,545	0.20%
2020/07/07	20.5	70.51	7	70.91	70.50	13.5	10,396	0.13%
2020/07/06	9	71.14	6	71.93	71.60	3	10,289	0.03%
2020/07/03	14	72.66	7	73.84	71.90	7	10,198	0.07%
2020/07/02	8	71.80	10	69.50	72.70	-2	10,104	-0.02%
2020/07/01	5	67.00	5	68.00	68.00	0	9,887	0.00%
2020/06/30	5	67.00	5	68.00	67.60	0	9,908	0.00%
2020/06/29	7.1	67.12	5	68.00	67.30	2.1	9,975	0.02%
2020/06/24	0.1	67.60	0	0.00	68.00	0.1	10,071	0.00%
2020/06/23	0	67.40	4	67.70	67.80	-4	10,170	-0.04%
2020/06/22	1	67.70	1	67.90	68.20	0	10,310	0.00%
2020/06/19	4	68.20	5	68.00	68.20	-1	10,480	-0.01%
2020/06/18	5	67.00	0	0.00	67.50	5	10,454	0.05%
2020/06/17	0	0.00	1	67.90	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	11	67.50	67.30	-11	10,947	-0.10%
2020/06/12	6	64.59	7	65.74	66.30	-1	11,406	-0.01%
2020/06/11	11	66.50	1	66.50	66.50	10	11,576	0.09%
2020/06/10	0	0.00	6	67.98	68.00	-6	11,675	-0.05%
2020/06/09	8	66.90	1	66.30	66.20	7	11,883	0.06%
2020/06/08	1	68.80	0	0.00	68.00	1	12,024	0.01%
2020/06/05	0	0.00	12	68.03	68.20	-12	11,980	-0.10%
2020/06/03	3	66.20	36	65.99	66.50	-33	12,037	-0.27%
2020/06/02	0	0.00	6	63.05	63.50	-6	11,846	-0.05%
2020/06/01	1	62.70	1	62.50	62.80	0	11,862	0.00%
2020/05/29	0	0.00	5	62.00	61.80	-5	11,822	-0.04%
2020/05/28	3	61.00	5	61.58	61.30	-2	11,579	-0.02%
2020/05/27	5	61.24	1.3	61.20	61.00	3.7	11,656	0.03%
2020/05/26	6	61.08	7	61.83	61.40	-1	11,723	-0.01%
2020/05/25	8	60.95	5	61.20	61.10	3	11,733	0.03%
2020/05/22	26	61.97	12	61.30	61.30	14	11,709	0.12%
2020/05/21	5	62.00	12	63.00	63.00	-7	11,682	-0.06%
2020/05/20	2	61.45	0	0.00	61.70	2	11,415	0.02%
2020/05/19	12	62.46	5	64.20	62.20	7	11,304	0.06%
2020/05/18	25	63.74	0	0.00	62.60	25	11,249	0.22%
2020/05/15	6	66.02	0	0.00	66.40	6	11,217	0.05%
2020/05/14	6	66.97	0	0.00	66.50	6	11,200	0.05%
2020/05/13	6	66.77	6	68.00	68.00	0	11,150	0.00%
2020/05/12	6	67.78	4	68.10	68.10	2	11,132	0.02%
2020/05/11	0	0.00	37	68.64	68.90	-37	11,207	-0.33%
2020/05/08	1	67.90	6	67.08	67.60	-5	11,212	-0.04%
2020/05/07	5	66.70	7	65.94	66.20	-2	11,275	-0.02%
2020/05/06	6	64.50	6	64.67	64.40	0	11,311	0.00%
2020/05/05	0	0.00	5	65.06	65.00	-5	11,260	-0.04%
2020/05/04	22	63.40	5	65.00	64.40	17	11,292	0.15%
2020/04/30	33	66.20	21	66.75	67.10	12	11,242	0.11%
2020/04/29	0	0.00	1	65.60	65.30	-1	11,365	-0.01%
2020/04/28	5	64.88	3	64.57	64.80	2	11,470	0.02%
2020/04/27	0	0.00	29	64.53	65.30	-29	11,653	-0.25%
2020/04/24	0	0.00	1	63.60	63.10	-1	11,585	-0.01%
2020/04/23	3	63.20	11	63.59	63.30	-8	11,663	-0.07%
2020/04/22	34	62.39	11	62.27	62.60	23	11,688	0.20%
2020/04/21	24	64.57	2	63.95	63.10	22	11,654	0.19%
2020/04/20	6	65.00	12.2	65.77	65.50	-6.2	11,622	-0.05%
2020/04/17	9	66.23	6	66.13	66.80	3	11,566	0.03%
2020/04/16	22	64.84	15	65.20	64.70	7	11,381	0.06%
2020/04/15	3	65.80	10	66.07	65.50	-7	11,416	-0.06%
2020/04/14	18	64.96	12	63.77	65.00	6	11,362	0.05%
2020/04/13	2	62.00	6	61.97	62.00	-4	11,287	-0.04%
2020/04/10	11	61.48	0	0.00	61.50	11	11,466	0.10%
2020/04/08	0	0.00	2	62.25	62.00	-2	11,471	-0.02%
2020/04/07	0	0.00	6	60.97	61.70	-6	11,386	-0.05%
2020/04/06	8	57.21	12	58.33	58.80	-4	11,236	-0.04%
2020/04/01	7	57.13	0	0.00	57.20	7	11,185	0.06%
2020/03/30	14	58.83	13	59.01	59.20	1	10,968	0.01%
2020/03/27	4	60.55	4	60.15	59.80	0	10,829	0.00%
2020/03/26	0	0.00	2	59.75	59.80	-2	10,723	-0.02%
2020/03/25	10	59.50	67	58.97	58.90	-57	10,656	-0.53%
2020/03/24	22	52.78	93	54.55	54.30	-71	10,519	-0.67%
2020/03/23	30	51.05	5	52.00	51.00	25	10,435	0.24%
2020/03/20	41	52.36	55	53.25	54.20	-14	10,359	-0.14%
2020/03/19	85	50.09	0	0.00	50.20	85	10,011	0.85%
2020/03/18	5.5	56.89	0	0.00	55.50	5.5	10,048	0.05%
2020/03/17	19	57.22	14	58.40	57.70	5	10,224	0.05%
2020/03/16	8	60.40	3.4	59.68	59.30	4.6	10,022	0.05%
2020/03/13	27	59.27	33	60.01	61.00	-6	9,798	-0.06%
2020/03/12	209	62.92	6	63.33	62.70	203	9,516	2.13%	大買/鉅額交易
2020/03/11	6	68.13	5	69.00	67.30	1	9,733	0.01%
2020/03/10	7	67.37	5	68.00	68.00	2	9,658	0.02%
2020/03/09	20	69.00	2	69.70	68.90	18	9,586	0.19%
2020/03/06	6	71.92	0	0.00	71.50	6	9,420	0.06%
2020/03/05	0	0.00	5	73.00	73.60	-5	9,344	-0.05%
2020/03/04	0	0.00	0.7	72.40	72.50	-0.7	9,349	-0.01%
2020/03/03	0	0.00	10	71.50	72.50	-10	9,314	-0.11%
2020/03/02	13	69.66	17	70.59	70.10	-4	9,187	-0.04%
2020/02/27	8	71.98	0	0.00	71.30	8	9,246	0.09%
2020/02/26	7	72.50	0	0.00	72.80	7	9,077	0.08%
2020/02/25	5	73.00	5	74.00	73.50	0	9,010	0.00%
2020/02/24	15	73.97	5	75.00	73.90	10	9,016	0.11%
2020/02/21	2	75.80	0	0.00	75.20	2	9,019	0.02%
2020/02/20	5	76.00	5	77.40	75.60	0	9,036	0.00%
2020/02/19	10	75.35	10	76.50	76.40	0	9,065	0.00%
2020/02/18	10	75.50	5	76.00	75.60	5	8,985	0.06%
2020/02/17	1	76.70	0	0.00	76.70	1	8,827	0.01%
2020/02/14	5	77.00	0	0.00	77.40	5	8,831	0.06%
2020/02/13	0	0.00	0.1	77.30	77.50	-0.1	8,799	0.00%
2020/02/12	1	77.30	23	77.60	77.50	-22	8,803	-0.25%
2020/02/11	1	75.50	7	76.06	76.20	-6	8,754	-0.07%
2020/02/10	11	74.17	7	74.97	74.90	4	8,744	0.05%
2020/02/07	16	75.20	0	0.00	74.80	16	8,701	0.18%
2020/02/06	5	77.82	18	77.13	77.90	-13	8,646	-0.15%
2020/02/05	0	0.00	6	75.08	74.80	-6	8,659	-0.07%
2020/02/04	0	0.00	12	73.53	73.70	-12	8,637	-0.14%
2020/02/03	9	72.38	5	72.00	72.80	4	8,920	0.04%
2020/01/31	3	74.00	5	75.00	74.60	-2	8,719	-0.02%
2020/01/30	50	74.30	0	0.00	74.10	50	8,623	0.58%
2020/01/17	1	79.40	3	79.00	79.30	-2	8,578	-0.02%
2020/01/16	8	79.70	1	79.00	79.30	7	8,546	0.08%
2020/01/15	6	81.05	6	81.95	81.10	0	8,523	0.00%
2020/01/14	0	0.00	5	81.00	81.20	-5	8,463	-0.06%
2020/01/09	0	0.00	1	79.20	79.80	-1	8,521	-0.01%
2020/01/08	0	0.00	2	77.95	77.40	-2	8,510	-0.02%
2020/01/07	0	0.00	2	79.10	78.70	-2	8,542	-0.02%
2020/01/06	159	78.35	0	0.00	78.70	159	8,755	1.82%	大買/鉅額交易
2020/01/03	11	81.49	12	83.30	81.80	-1	8,582	-0.01%
2020/01/02	10	83.03	32	83.08	82.80	-22	8,527	-0.26%
2019/12/31	6	83.98	0	0.00	83.20	6	8,480	0.07%
2019/12/30	0	0.00	1	84.40	84.40	-1	8,544	-0.01%
2019/12/27	1	84.80	10.7	84.75	85.20	-9.7	8,590	-0.11%
2019/12/26	6	83.15	0	0.00	83.50	6	8,570	0.07%
2019/12/25	6	84.00	2	83.90	83.90	4	8,771	0.05%
2019/12/23	0	0.00	7.5	85.08	85.40	-7.5	8,875	-0.08%
2019/12/20	1	83.90	5	84.20	84.60	-4	8,966	-0.04%
2019/12/19	7	84.06	0	0.00	84.30	7	8,871	0.08%
2019/12/18	1	85.00	0	0.00	85.40	1	8,868	0.01%
2019/12/17	0	0.00	0.3	84.70	85.00	-0.3	8,897	0.00%
2019/12/16	11	84.76	8	85.80	84.10	3	8,840	0.03%
2019/12/13	22	85.73	108	86.60	85.20	-86	8,802	-0.98%	大賣/
2019/12/12	0	0.00	134	82.20	84.60	-134	8,463	-1.58%	大賣/鉅額交易
2019/12/11	12	79.94	0	0.00	80.40	12	8,097	0.15%
2019/12/10	7	79.91	100	80.10	80.10	-93	8,112	-1.15%
2019/12/09	31	79.73	120	79.98	80.00	-89	8,131	-1.09%	大賣/
2019/12/06	476	80.56	95	80.64	79.70	381	8,083	4.71%	大買/鉅額交易
2019/12/04	2	74.70	0	0.00	75.00	2	7,606	0.03%
2019/11/29	14	75.54	0	0.00	75.60	14	7,862	0.18%
2019/11/28	16	77.06	0	0.00	77.00	16	7,783	0.21%
2019/11/27	2	77.20	6	78.10	77.10	-4	7,896	-0.05%
2019/11/26	6	77.00	6	77.98	77.30	0	7,862	0.00%
2019/11/25	5	77.00	0	0.00	77.00	5	7,680	0.07%
2019/11/22	2	77.40	10.6	77.90	77.80	-8.6	7,778	-0.11%
2019/11/21	26	77.23	15	77.43	77.60	11	7,774	0.14%
2019/11/20	1	79.90	28	80.14	79.70	-27	7,740	-0.35%
2019/11/19	5	78.60	0	0.00	79.00	5	7,789	0.06%
2019/11/13	2.7	77.82	12	78.00	78.00	-9.3	7,971	-0.12%
2019/11/12	0	0.00	1	78.30	78.30	-1	8,045	-0.01%
2019/11/11	0	0.00	3	78.30	78.00	-3	8,151	-0.04%
2019/11/08	42	79.71	5	79.00	78.30	37	8,226	0.45%
2019/11/07	0	0.00	3	79.97	79.70	-3	8,241	-0.04%
2019/11/06	2	79.45	2	79.55	79.60	0	8,235	0.00%
2019/11/05	8	79.91	0	0.00	80.00	8	8,257	0.10%
2019/11/04	10	80.00	15	80.55	80.50	-5	8,371	-0.06%
2019/11/01	10	79.85	7	79.77	80.00	3	8,352	0.04%
2019/10/31	48	79.57	41	79.87	79.50	7	8,472	0.08%
2019/10/30	2	77.60	0	0.00	77.60	2	8,159	0.02%
2019/10/28	1	78.30	10	78.30	78.10	-9	8,187	-0.11%
2019/10/25	20	79.30	20.4	79.30	79.40	-0.4	8,106	0.00%
2019/10/24	0	0.00	10.6	78.99	79.20	-10.6	8,088	-0.13%
2019/10/23	10	78.50	2	78.55	78.60	8	8,067	0.10%
2019/10/22	1	78.30	0	0.00	78.00	1	8,044	0.01%
2019/10/21	0	0.00	2	77.70	77.70	-2	8,103	-0.02%
2019/10/18	0	0.00	2	77.90	78.00	-2	8,128	-0.02%
2019/10/17	0	0.00	1	76.60	77.40	-1	8,228	-0.01%
2019/10/16	3	76.97	4.1	76.63	77.00	-1.1	8,205	-0.01%
2019/10/15	0	0.00	1	77.70	76.80	-1	8,254	-0.01%
2019/10/14	1	76.40	24	76.87	76.80	-23	8,264	-0.28%
2019/10/09	3	72.73	0	0.00	72.40	3	8,101	0.04%
2019/10/01	10	71.00	15	71.63	73.50	-5	8,350	-0.06%
2019/09/27	2	71.40	4	71.55	70.80	-2	8,282	-0.02%
2019/09/26	0	0.00	1	71.40	71.40	-1	8,331	-0.01%
2019/09/25	26	70.78	0	0.00	71.30	26	8,390	0.31%
2019/09/23	27	73.00	10.2	72.90	73.10	16.8	8,466	0.20%
2019/09/20	0	0.00	0.1	72.90	73.30	-0.1	8,498	0.00%
2019/09/19	0	0.00	2	73.05	73.20	-2	8,464	-0.02%
2019/09/18	0	0.00	0.6	72.60	73.00	-0.6	8,527	-0.01%
2019/09/17	1	73.30	1	72.60	73.10	0	8,568	0.00%
2019/09/12	0	0.00	3	71.93	72.00	-3	8,641	-0.03%
2019/09/11	6	70.52	1	71.50	71.00	5	8,831	0.06%
2019/09/10	2	70.30	27	70.50	70.70	-25	8,845	-0.28%
2019/09/05	0	0.00	4	71.65	72.00	-4	8,908	-0.04%
2019/09/04	2	70.75	5	70.88	71.30	-3	8,789	-0.03%
2019/09/03	4	69.95	5	71.20	69.50	-1	8,737	-0.01%
2019/09/02	2	70.35	0	0.00	71.50	2	8,712	0.02%
2019/08/30	0	0.00	6	71.07	71.40	-6	8,733	-0.07%
2019/08/28	1	68.60	0	0.00	69.00	1	8,764	0.01%
2019/08/26	1	68.50	0	0.00	68.40	1	8,972	0.01%
2019/08/22	0	0.00	1	70.70	70.70	-1	9,030	-0.01%
2019/08/19	0	0.00	3	69.03	68.70	-3	9,189	-0.03%
2019/08/15	2	66.95	1	67.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	4	67.95	68.30	-4	9,544	-0.04%
2019/08/13	3	66.87	2	67.10	66.60	1	9,528	0.01%
2019/08/07	0	0.00	1	69.00	68.80	-1	9,495	-0.01%
2019/08/06	3	67.73	0	0.00	68.30	3	9,502	0.03%
2019/08/02	2	67.30	20	67.90	68.80	-18	9,263	-0.19%
2019/07/30	0	0.00	1.5	70.13	69.70	-1.5	9,073	-0.02%
2019/07/26	1	69.80	1	69.50	69.60	0	9,208	0.00%
2019/07/25	0	0.00	1	70.60	71.00	-1	9,277	-0.01%
2019/07/24	0	70.50	1	71.00	70.90	-1	9,355	-0.01%
2019/07/23	20	71.35	0	0.00	71.00	20	9,462	0.21%
2019/07/19	1	69.80	0	0.00	70.40	1	9,486	0.01%
2019/07/17	1	67.50	0	0.00	67.50	1	9,487	0.01%
2019/07/16	0	0.00	9	69.28	69.10	-9	9,416	-0.10%
2019/07/15	4	68.00	1	68.60	69.10	3	9,449	0.03%
2019/07/12	0	0.00	1	68.00	67.50	-1	9,592	-0.01%
2019/07/11	13	68.41	40	67.89	68.40	-27	10,008	-0.27%
2019/07/10	2	65.50	6	66.27	66.10	-4	9,776	-0.04%
2019/07/09	2	64.25	1	64.70	64.10	1	9,693	0.01%
2019/07/08	7	64.64	0	0.00	64.50	7	9,752	0.07%
2019/07/05	20	66.03	0	0.00	66.20	20	9,730	0.21%
2019/07/04	0	0.00	4	66.38	65.30	-4	9,683	-0.04%
2019/07/02	2	66.10	0	0.00	64.60	2	9,582	0.02%
2019/07/01	10	64.80	14	66.74	66.10	-4	9,615	-0.04%
2019/06/28	1	62.30	0	0.00	61.50	1	9,809	0.01%
2019/06/27	0	0.00	7	62.54	62.80	-7	9,949	-0.07%
2019/06/26	4	60.63	0	0.00	60.50	4	9,960	0.04%
2019/06/25	4	61.58	0	0.00	61.30	4	9,956	0.04%
2019/06/21	6	63.20	5	63.50	63.20	1	10,262	0.01%
2019/06/20	0	0.00	2	62.95	62.50	-2	10,219	-0.02%
2019/06/19	3	61.80	11	61.44	62.30	-8	10,393	-0.08%
2019/06/18	3	58.73	0	0.00	58.40	3	10,199	0.03%
2019/06/17	4	59.18	0	58.90	58.40	4	10,296	0.04%
2019/06/12	0	0.00	5	60.50	60.50	-5	10,412	-0.05%
2019/06/06	1	58.90	0	0.00	58.70	1	10,348	0.01%
2019/06/05	5	60.00	0	0.00	60.00	5	10,363	0.05%
2019/05/31	1	59.70	0	0.00	59.80	1	10,322	0.01%
2019/05/28	1	59.00	1	58.80	58.40	0	10,391	0.00%
2019/05/23	9	59.50	1	59.00	58.30	8	10,236	0.08%
2019/05/22	1	62.70	1	63.50	62.90	0	9,971	0.00%
2019/05/21	1	62.00	0	0.00	62.60	1	9,963	0.01%
2019/05/16	0	0.00	1	69.00	68.50	-1	9,537	-0.01%
2019/05/15	0	0.00	1	68.10	68.00	-1	9,479	-0.01%
2019/05/14	1	67.30	0	0.00	66.80	1	9,451	0.01%
2019/05/08	0	0.00	1	69.80	70.00	-1	9,355	-0.01%
2019/05/07	4	71.03	0	0.00	71.00	4	9,252	0.04%
2019/04/25	0	0.00	1	72.20	73.60	-1	8,641	-0.01%
2019/04/24	0	0.00	1	73.20	73.10	-1	8,561	-0.01%
2019/04/22	0	0.00	4	75.35	75.00	-4	8,378	-0.05%
2019/04/19	2	73.95	4	74.73	75.50	-2	8,333	-0.02%
2019/04/18	1	74.60	0	0.00	74.10	1	8,182	0.01%
2019/04/17	0	0.00	6	74.58	75.20	-6	8,000	-0.07%
2019/04/15	0	0.00	1	71.00	71.00	-1	7,643	-0.01%
2019/04/10	0	0.00	1	71.60	71.80	-1	7,888	-0.01%
2019/04/09	1	70.70	0	0.00	70.80	1	7,839	0.01%
2019/04/01	1	68.10	23	68.82	68.70	-22	7,262	-0.30%
2019/03/29	0	0.00	3	67.00	67.50	-3	7,033	-0.04%
2019/03/28	11	67.70	0	0.00	67.70	11	7,034	0.16%
2019/03/27	11	68.40	0	0.00	68.40	11	7,012	0.16%
2019/03/26	0	0.00	86	66.79	67.50	-86	6,729	-1.28%
2019/03/25	0	0.00	2	65.10	65.00	-2	6,562	-0.03%
2019/03/22	80	65.60	1.2	65.53	65.90	78.8	6,510	1.21%
2019/03/20	1	63.30	0	0.00	63.00	1	6,223	0.02%
2019/03/19	1	62.60	1	62.50	62.60	0	6,138	0.00%
2019/03/18	0.1	62.40	0	0.00	62.70	0.1	6,069	0.00%
2019/03/15	1	62.70	0	0.00	62.10	1	6,038	0.02%
2019/03/11	1	62.90	0	0.00	62.20	1	6,135	0.02%
2019/03/04	1	63.80	0	0.00	63.80	1	6,652	0.02%
2019/02/27	0	0.00	1	64.70	62.90	-1	6,563	-0.02%
2019/02/26	1	65.30	0	0.00	64.50	1	6,364	0.02%
2019/02/22	1	60.00	0	0.00	59.80	1	6,319	0.02%
2019/02/12	0	0.00	2	59.80	60.30	-2	6,620	-0.03%
2019/01/25	0	0.00	2	59.70	60.50	-2	6,638	-0.03%
2019/01/22	0	0.00	2	58.80	58.50	-2	6,784	-0.03%
2019/01/17	0	0.00	1	58.30	58.10	-1	6,967	-0.01%
2019/01/15	0	0.00	2	58.30	58.60	-2	7,036	-0.03%
2019/01/14	0	0.00	2	57.50	57.30	-2	7,001	-0.03%
2019/01/11	0	0.00	2	57.40	57.60	-2	7,172	-0.03%
2019/01/09	0	0.00	6	56.10	56.30	-6	7,187	-0.08%
2019/01/07	1	55.20	0	0.00	55.00	1	7,232	0.01%
2019/01/03	100	55.96	2	56.30	56.00	98	7,624	1.29%
2019/01/02	2	57.15	100	57.15	56.50	-98	7,538	-1.30%
2018/12/22	0	0.00	3	58.50	58.20	-3	7,732	-0.04%
2018/12/21	3	59.60	0	0.00	58.70	3	7,891	0.04%
2018/12/18	0	0.00	2	59.90	59.80	-2	7,823	-0.03%
2018/12/12	0.5	59.90	1	60.60	60.00	-0.5	7,921	-0.01%
2018/12/10	2	59.80	0	0.00	59.40	2	7,909	0.03%
2018/12/06	3	60.57	6	59.95	59.70	-3	7,958	-0.04%
2018/12/05	2	62.60	0	0.00	62.80	2	7,815	0.03%
2018/12/04	1	64.70	0	0.00	64.60	1	7,838	0.01%
2018/12/03	5	64.42	4	64.38	64.50	1	7,809	0.01%
2018/11/30	0.3	62.20	0	0.00	62.40	0.3	7,672	0.00%
2018/11/29	0	0.00	5	63.30	62.00	-5	7,506	-0.07%
2018/11/28	0	0.00	2	61.75	62.50	-2	7,288	-0.03%
2018/11/22	0	0.00	5	56.50	56.50	-5	6,958	-0.07%
2018/11/21	11	56.52	0	0.00	56.60	11	6,904	0.16%
2018/11/15	1	59.30	0	0.00	59.50	1	6,510	0.02%
2018/11/12	0	0.00	5	61.60	61.00	-5	6,376	-0.08%
2018/11/09	2	60.80	0	0.00	60.60	2	6,359	0.03%
2018/11/08	0	0.00	0.5	61.80	61.80	-0.5	6,433	-0.01%
2018/11/06	1	61.00	0	0.00	61.60	1	6,501	0.02%
2018/11/05	0	0.00	1	61.90	62.40	-1	6,529	-0.02%
2018/10/31	2	61.20	0	0.00	62.40	2	6,676	0.03%
2018/10/30	1	61.50	0	0.00	61.30	1	6,563	0.02%
2018/10/23	2	61.60	0	0.00	61.90	2	7,046	0.03%
2018/10/22	0	0.00	0.4	62.50	62.20	-0.4	7,161	-0.01%
2018/10/19	2	61.20	0	0.00	62.40	2	7,181	0.03%
2018/10/18	3	63.53	1	63.60	63.20	2	7,076	0.03%
2018/10/12	1	63.70	0	0.00	63.70	1	7,249	0.01%
2018/10/11	3	62.93	0	0.00	61.80	3	7,236	0.04%
2018/10/05	1	70.90	0	0.00	70.70	1	6,736	0.01%
2018/10/04	2	73.25	0	0.00	73.10	2	6,728	0.03%
2018/09/28	0	0.00	1	75.70	74.50	-1	6,556	-0.02%
2018/09/27	2	73.95	0	0.00	74.10	2	6,468	0.03%
2018/09/25	1	75.30	0	0.00	74.30	1	6,584	0.02%
2018/09/21	0	0.00	23	72.95	73.50	-23	6,571	-0.35%
2018/09/20	20	72.90	0	0.00	72.70	20	6,579	0.30%
2018/09/13	1	70.20	0	0.00	71.40	1	6,778	0.01%
2018/09/11	0	0.00	1	70.90	70.90	-1	6,942	-0.01%
2018/09/10	1	70.10	0	0.00	69.60	1	7,100	0.01%
2018/09/07	3	72.07	0	0.00	71.70	3	7,293	0.04%
2018/08/23	0.4	73.60	0	0.00	73.90	0.4	8,272	0.01%
2018/08/13	0	0.00	0	74.70	74.60	0	8,316	0.00%
2018/08/09	0.3	78.10	0	0.00	78.50	0.3	8,283	0.00%
2018/08/02	1	76.50	4	77.80	76.60	-3	8,462	-0.04%
2018/08/01	4	77.93	1	77.80	78.00	3	8,496	0.04%
2018/07/31	1	76.70	0	0.00	78.40	1	8,534	0.01%
2018/07/30	1	78.70	5	78.72	78.50	-4	8,504	-0.05%
2018/07/27	0	0.00	7	74.50	74.60	-7	8,500	-0.08%
2018/07/25	2	70.40	0	0.00	70.20	2	9,070	0.02%
2018/07/24	1	70.10	0	0.00	70.70	1	9,593	0.01%
2018/07/20	0	0.00	6	73.10	70.60	-6	9,641	-0.06%
2018/07/18	2	73.10	0	0.00	72.60	2	9,648	0.02%
2018/07/11	0	0.00	20	69.30	69.40	-20	9,946	-0.20%
2018/07/09	20	70.70	16	69.70	70.00	4	10,147	0.04%
2018/07/03	1	69.20	0	0.00	69.50	1	10,591	0.01%
2018/06/29	0	0.00	25	71.20	71.60	-25	10,718	-0.23%
2018/06/25	0	0.00	53	71.69	72.40	-53	10,955	-0.48%
2018/06/22	75	71.99	0	0.00	72.30	75	11,107	0.68%
2018/06/19	2	72.90	0	0.00	72.10	2	11,166	0.02%
2018/06/15	6	73.87	10	74.20	74.40	-4	11,055	-0.04%
2018/06/14	2	74.90	0	0.00	74.50	2	10,832	0.02%
2018/06/11	10	76.20	0	0.00	76.10	10	10,767	0.09%
2018/06/05	0	0.00	2	76.90	76.80	-2	11,093	-0.02%
2018/06/01	1	75.20	1	75.70	76.00	0	11,445	0.00%
2018/05/31	1	75.60	1	75.60	76.00	0	11,693	0.00%
2018/05/30	2	75.55	0	0.00	75.30	2	11,569	0.02%
2018/05/29	2.5	78.14	2	78.05	78.10	0.5	11,440	0.00%
2018/05/25	0	0.00	2	78.85	79.00	-2	12,266	-0.02%
2018/05/24	1	78.40	4.5	78.23	78.10	-3.5	12,755	-0.03%
2018/05/23	0	0.00	1	79.30	78.50	-1	13,228	-0.01%
2018/05/21	3	79.73	5	80.40	79.80	-2	14,317	-0.01%
2018/05/18	0	0.00	1	79.30	78.70	-1	14,837	-0.01%
2018/05/15	0	0.00	21	80.58	79.70	-21	17,195	-0.12%
2018/05/14	20	80.00	1	80.30	79.80	19	18,193	0.10%
2018/05/11	1	79.50	0	0.00	79.80	1	19,498	0.01%
2018/05/10	60	77.95	63	78.37	78.50	-3	20,801	-0.01%
2018/05/09	1	77.40	1	77.30	77.20	0	22,340	0.00%
2018/05/08	1	78.00	50	77.90	77.70	-49	24,370	-0.20%
2018/05/07	15	80.97	22	80.32	79.00	-7	27,009	-0.03%
2018/05/04	131	77.22	121	77.65	80.20	10	29,040	0.03%	大買/大賣/
2018/05/03	0	0.00	1	76.60	75.10	-1	30,842	0.00%
2018/05/02	27	80.37	20	81.90	75.70	7	36,334	0.02%
2018/04/30	5	80.32	1	81.30	80.30	4	38,764	0.01%