日月光投控 (3711)-永豐金-台中券商分點個股進出

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
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股
1635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-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/05/03	0	0.00	1	147.00	148.00	-1	15,890	-0.01%
2024/05/02	3	142.83	1	143.50	144.50	2	15,863	0.01%
2024/04/30	3.2	148.50	1	148.00	148.00	2.2	15,687	0.01%
2024/04/29	0	0.00	13	145.62	147.00	-13	15,651	-0.08%
2024/04/26	14.2	143.26	2	144.00	142.50	12.2	15,766	0.08%
2024/04/25	1.1	146.48	5	145.70	145.00	-4	15,906	-0.02%
2024/04/24	11	147.09	0	148.00	148.00	11	15,903	0.07%
2024/04/23	2	146.00	2	145.00	145.00	0	15,923	0.00%
2024/04/22	2.1	143.34	5	143.60	144.50	-2.9	15,893	-0.02%
2024/04/19	2.1	146.05	7	146.00	146.00	-4.9	15,731	-0.03%
2024/04/18	14.1	152.07	2	152.75	151.00	12.1	15,212	0.08%
2024/04/17	0.1	153.94	11	155.36	156.00	-10.9	14,996	-0.07%
2024/04/16	8.1	153.88	4	153.75	153.00	4.1	14,969	0.03%
2024/04/15	3	158.33	5.6	159.58	160.00	-2.6	14,828	-0.02%
2024/04/12	29	159.95	25.3	160.85	160.50	3.7	14,705	0.03%
2024/04/11	1	156.00	10	158.50	159.00	-9	14,657	-0.06%
2024/04/10	2.1	157.77	2	158.25	158.50	0.1	14,551	0.00%
2024/04/09	0.3	155.20	5	154.60	156.00	-4.8	14,659	-0.03%
2024/04/08	12	154.17	0	0.00	153.00	12	14,652	0.08%
2024/04/03	0	0.00	1	154.00	154.50	-1	14,578	-0.01%
2024/04/02	3	152.17	5	153.20	153.50	-2	14,453	-0.01%
2024/04/01	6.3	153.43	5	160.00	150.00	1.3	14,286	0.01%
2024/03/29	4.6	154.37	6.1	159.58	161.00	-1.5	13,941	-0.01%
2024/03/28	2.3	153.99	13	154.73	155.00	-10.8	13,494	-0.08%
2024/03/27	15.6	153.63	3	154.50	154.00	12.6	13,384	0.09%
2024/03/26	8	155.38	3	156.67	157.00	5	13,292	0.04%
2024/03/25	1.1	157.44	0.1	157.50	157.50	1.1	13,340	0.01%
2024/03/22	10	158.00	2	158.50	159.00	8	13,323	0.06%
2024/03/21	1	159.50	10	157.75	160.00	-9	13,302	-0.07%
2024/03/20	16	158.91	4.2	159.15	156.50	11.8	13,282	0.09%
2024/03/19	1	157.00	1.1	159.71	160.00	-0.1	13,259	0.00%
2024/03/18	3	155.67	5.1	156.38	158.00	-2.1	13,069	-0.02%
2024/03/15	1	153.00	1.2	152.30	153.00	-0.2	12,944	0.00%
2024/03/14	3.1	154.48	1.1	153.11	154.00	2	12,704	0.02%
2024/03/13	1.1	157.50	7	158.00	158.50	-6	12,692	-0.05%
2024/03/12	12	155.17	17.7	155.43	157.50	-5.7	12,545	-0.05%
2024/03/11	7.5	156.38	0	0.00	154.00	7.5	12,451	0.06%
2024/03/08	58.5	166.02	28.1	166.08	159.50	30.5	12,209	0.25%
2024/03/07	28.1	156.16	43.3	158.13	163.50	-15.2	11,149	-0.14%
2024/03/06	3.1	148.15	2	148.24	149.00	1.1	10,595	0.01%
2024/03/05	1	144.00	0.4	144.48	144.50	0.6	10,633	0.01%
2024/03/04	0.1	141.50	6	141.25	141.50	-5.9	10,639	-0.06%
2024/03/01	4	138.62	2	139.50	138.00	2	10,599	0.02%
2024/02/29	2	137.00	2	137.75	139.00	0	10,590	0.00%
2024/02/27	2.3	139.41	5	139.00	138.00	-2.7	10,500	-0.03%
2024/02/26	11.7	140.91	12	141.04	141.50	-0.3	10,443	0.00%
2024/02/23	2	139.75	3.5	141.83	141.50	-1.5	10,443	-0.01%
2024/02/22	2	138.50	1	139.50	138.50	1	10,550	0.01%
2024/02/21	0	0.00	2	137.25	137.50	-2	10,523	-0.02%
2024/02/20	1	135.50	2	136.25	137.00	-1	10,534	-0.01%
2024/02/19	1	136.00	1	136.50	136.00	0	10,552	0.00%
2024/02/16	1	136.02	1.1	137.19	137.00	0	10,799	0.00%
2024/02/15	5	136.00	5.1	135.69	135.50	-0.1	10,676	0.00%
2024/02/05	3	126.83	1	127.50	130.00	2	10,851	0.02%
2024/02/02	7.2	130.01	1	130.50	129.50	6.2	10,754	0.06%
2024/02/01	7.1	133.50	6	133.25	133.00	1.1	10,571	0.01%
2024/01/31	0	0.00	0.2	135.50	136.00	-0.2	10,429	0.00%
2024/01/30	1	136.50	1	136.00	136.00	0	10,412	0.00%
2024/01/29	0.2	136.50	5	137.00	137.00	-4.8	10,540	-0.05%
2024/01/26	1	136.49	0	0.00	137.00	1	10,641	0.01%
2024/01/25	5	137.00	5.2	136.50	137.00	-0.2	10,680	0.00%
2024/01/24	1.2	133.67	3	135.00	134.00	-1.8	10,666	-0.02%
2024/01/23	0	0.00	0.1	134.00	134.50	-0.1	10,790	0.00%
2024/01/22	1	134.50	2.4	133.21	134.50	-1.4	10,895	-0.01%
2024/01/19	0	130.00	3	130.50	131.00	-3	10,843	-0.03%
2024/01/18	1	124.50	0	0.00	127.00	1	10,753	0.01%
2024/01/17	0	124.50	0	0.00	125.00	0	10,796	0.00%
2024/01/16	1	125.00	0	0.00	125.50	1	10,745	0.01%
2024/01/15	0	0.00	0.7	125.64	125.50	-0.7	10,726	-0.01%
2024/01/12	2.2	125.09	0	0.00	126.00	2.2	10,964	0.02%
2024/01/10	0	0.00	0.1	125.00	126.50	-0.1	11,322	0.00%
2024/01/09	20	127.68	20	126.00	126.50	0	11,381	0.00%
2024/01/08	1	126.50	1	126.00	126.00	0	11,319	0.00%
2024/01/05	1	126.00	0	0.00	126.50	1	11,354	0.01%
2024/01/04	0	0.00	3.1	127.02	127.00	-3.1	11,415	-0.03%
2024/01/03	7.1	127.08	0	0.00	126.50	7.1	11,651	0.06%
2024/01/02	0.1	133.50	0	0.00	133.50	0.1	11,332	0.00%
2023/12/29	0	0.00	1	134.00	135.00	-1	11,292	-0.01%
2023/12/28	1	134.50	4	135.00	135.50	-3	11,296	-0.03%
2023/12/27	0	0.00	0.2	133.00	133.50	-0.2	11,260	0.00%
2023/12/26	0	0.00	0.1	132.00	132.50	-0.1	11,230	0.00%
2023/12/25	0	0.00	1	130.50	131.00	-1	11,265	-0.01%
2023/12/21	0.2	130.00	0	0.00	130.00	0.2	11,504	0.00%
2023/12/19	1	131.50	0	0.00	131.50	1	11,367	0.01%
2023/12/14	1	133.48	620.1	133.22	133.50	-619	11,256	-5.50%	大賣/鉅額交易
2023/12/12	45.1	131.16	30.1	129.50	129.50	15.1	11,294	0.13%
2023/12/11	0	0.00	12	130.75	131.00	-12	11,329	-0.11%
2023/12/08	0	0.00	5.1	129.78	129.50	-5.1	11,510	-0.04%
2023/12/07	0.1	126.50	1.1	126.00	126.50	-1	11,493	-0.01%
2023/12/05	0	0.00	4.3	128.98	129.50	-4.3	11,677	-0.04%
2023/12/04	10	129.00	83.2	130.47	130.00	-73.2	11,632	-0.63%
2023/12/01	0	0.00	1	128.50	128.00	-1	11,645	-0.01%
2023/11/30	0	0.00	2	128.00	128.00	-2	11,645	-0.02%
2023/11/29	0	0.00	3.1	127.98	127.00	-3.1	11,473	-0.03%
2023/11/28	0	125.25	0	0.00	125.50	0	11,316	0.00%
2023/11/24	68	127.50	0	0.00	126.50	68	11,610	0.59%
2023/11/21	0.2	124.50	3.5	126.93	127.00	-3.3	12,850	-0.03%
2023/11/20	200.5	124.00	0	0.00	124.00	200.5	12,782	1.57%	大買/鉅額交易
2023/11/17	0	0.00	0	125.50	125.50	0	12,736	0.00%
2023/11/16	0	0.00	22	124.80	125.00	-22	12,730	-0.17%
2023/11/15	40	125.13	42.6	125.06	126.00	-2.6	12,641	-0.02%
2023/11/14	10	122.50	17	123.94	123.50	-7	12,410	-0.06%
2023/11/13	400.2	122.00	35.4	121.85	122.50	364.7	12,429	2.93%	大買/鉅額交易
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/09	1	117.00	0	0.00	118.00	1	12,282	0.01%
2023/11/08	0	0.00	5.1	117.49	117.50	-5.1	12,332	-0.04%
2023/11/06	2	118.00	28.8	119.03	118.50	-26.8	12,489	-0.21%
2023/11/03	47	116.43	41.2	116.99	117.50	5.9	12,445	0.05%
2023/11/02	20	115.00	20	116.00	116.00	0	12,453	0.00%
2023/10/31	0	0.00	1	113.00	113.50	-1	12,478	-0.01%
2023/10/26	0.1	112.50	0.1	112.50	112.00	0	12,896	0.00%
2023/10/25	2	112.75	0.3	114.00	114.00	1.7	13,077	0.01%
2023/10/24	0	113.50	0	0.00	114.00	0	13,022	0.00%
2023/10/23	3	115.33	0	0.00	115.00	3	12,980	0.02%
2023/10/20	0.2	117.50	5.2	117.71	118.50	-5	13,087	-0.04%
2023/10/18	0	0.00	2	116.25	116.00	-2	13,025	-0.02%
2023/10/16	0	0.00	0	115.00	116.00	0	12,932	0.00%
2023/10/13	0	0.00	1	117.00	116.50	-1	13,162	-0.01%
2023/10/12	0	0.00	0.1	116.00	116.50	-0.1	13,308	0.00%
2023/10/11	1	115.50	8.2	115.31	115.50	-7.2	13,384	-0.05%
2023/10/06	0	0.00	0	112.00	110.50	0	13,242	0.00%
2023/10/04	0.1	109.86	0	0.00	109.50	0.1	13,557	0.00%
2023/10/03	1	111.00	0	0.00	110.50	1	13,703	0.01%
2023/10/02	2	110.75	1	111.00	111.00	1	13,965	0.01%
2023/09/28	0.1	109.50	0	0.00	109.50	0.1	14,153	0.00%
2023/09/26	3.9	109.66	0	0.00	109.00	3.9	14,309	0.03%
2023/09/25	2	113.00	1	113.00	112.50	1	14,371	0.01%
2023/09/21	2.1	112.04	0	0.00	112.00	2.1	15,060	0.01%
2023/09/20	4.2	114.50	0	0.00	114.50	4.2	15,250	0.03%
2023/09/19	0	115.00	0.1	115.00	114.00	0	15,547	0.00%
2023/09/15	0	0.00	1	116.00	116.00	-1	15,839	-0.01%
2023/09/14	0	115.00	20.1	115.50	115.50	-20	15,763	-0.13%
2023/09/13	6.2	113.09	0	0.00	112.50	6.2	15,743	0.04%
2023/09/12	2	115.00	10	115.50	115.50	-8	15,642	-0.05%
2023/09/11	12.1	113.55	0.1	114.00	113.50	12	15,652	0.08%
2023/09/08	1.2	115.57	0	0.00	116.50	1.2	15,680	0.01%
2023/09/07	0	0.00	2	119.00	118.50	-2	15,829	-0.01%
2023/09/06	0	0.00	6	118.83	118.00	-6	15,997	-0.04%
2023/09/05	0.1	116.50	8	118.06	118.50	-7.9	16,147	-0.05%
2023/09/01	0.1	118.00	2	118.50	118.50	-1.9	16,862	-0.01%
2023/08/31	6.1	117.51	0	0.00	118.00	6.1	17,476	0.03%
2023/08/30	2	119.00	8	119.94	120.00	-6	17,535	-0.03%
2023/08/29	13	118.81	21	116.83	117.50	-8	17,833	-0.04%
2023/08/28	10.1	122.29	18.8	122.60	119.00	-8.8	17,724	-0.05%
2023/08/25	24.1	116.11	25.7	116.54	116.50	-1.6	17,796	-0.01%
2023/08/24	0	0.00	7.1	112.79	113.00	-7.1	17,728	-0.04%
2023/08/23	0	0.00	1	109.50	109.50	-1	18,049	-0.01%
2023/08/22	11	108.95	12	108.00	108.50	-1	18,678	-0.01%
2023/08/21	1	107.00	1	107.50	108.00	0	19,229	0.00%
2023/08/18	4	107.62	0	0.00	107.00	4	19,427	0.02%
2023/08/17	5.1	105.40	1	107.00	108.50	4.1	19,519	0.02%
2023/08/16	3.1	107.84	0	0.00	108.00	3.1	19,556	0.02%
2023/08/15	0	0.00	0	110.00	110.00	0	19,526	0.00%
2023/08/14	0	109.50	0	0.00	109.50	0	19,710	0.00%
2023/08/11	1	110.50	1	111.00	110.50	0	19,854	0.00%
2023/08/10	0	0.00	1	110.50	111.00	-1	19,915	-0.01%
2023/08/09	3	110.50	0	0.00	111.00	3	19,811	0.02%
2023/08/08	2	109.00	0	0.00	109.00	2	19,798	0.01%
2023/08/07	1	109.00	6	111.08	111.50	-5	19,717	-0.03%
2023/08/04	6	109.08	0	0.00	109.00	6	19,801	0.03%
2023/08/02	12.3	110.84	2	110.75	110.50	10.3	19,699	0.05%
2023/08/01	6.2	112.52	1	114.00	114.00	5.2	19,380	0.03%
2023/07/31	29.3	115.43	1.1	115.00	114.50	28.1	19,111	0.15%
2023/07/28	8.1	117.57	15	117.37	117.50	-7	18,899	-0.04%
2023/07/27	3.1	112.88	1.4	113.71	114.00	1.7	18,646	0.01%
2023/07/26	6	113.08	0	0.00	113.50	6	18,668	0.03%
2023/07/25	12	114.63	15.1	114.34	114.50	-3.1	18,785	-0.02%
2023/07/24	2	110.50	0	0.00	110.50	2	18,701	0.01%
2023/07/21	2.1	110.51	5	110.70	110.50	-3	18,835	-0.02%
2023/07/20	2	112.00	1.2	113.00	113.50	0.8	18,683	0.00%
2023/07/19	4.2	113.75	4	114.00	112.50	0.2	18,677	0.00%
2023/07/18	4.1	114.62	5	115.90	116.00	-0.9	18,724	0.00%
2023/07/17	5	115.40	2	116.00	115.00	3	18,515	0.02%
2023/07/14	10.5	115.26	5	114.00	115.00	5.5	18,381	0.03%
2023/07/13	2	111.25	1	112.00	110.00	1	18,144	0.01%
2023/07/12	6.2	108.16	1	109.50	110.00	5.2	18,019	0.03%
2023/07/11	3.1	109.50	1.2	109.93	109.50	1.9	17,959	0.01%
2023/07/10	4	108.25	1.4	109.23	108.00	2.6	18,339	0.01%
2023/07/07	1	109.00	1	109.00	109.00	0	18,312	0.00%
2023/07/06	3.4	109.33	0	0.00	108.50	3.4	18,145	0.02%
2023/07/05	0	0.00	3.1	111.68	111.50	-3.1	18,079	-0.02%
2023/07/04	0.1	111.50	1.2	110.83	111.00	-1.1	18,034	-0.01%
2023/07/03	11.4	110.45	13	110.38	111.00	-1.6	17,939	-0.01%
2023/06/30	13.1	110.50	1	109.50	110.50	12.1	17,928	0.07%
2023/06/29	22	122.45	18	122.50	122.50	4	17,541	0.02%
2023/06/28	1	122.50	1	123.50	124.00	0	17,438	0.00%
2023/06/27	13.2	123.16	5	122.50	124.00	8.2	17,249	0.05%
2023/06/26	0.1	125.00	1	126.50	126.00	-0.9	16,972	-0.01%
2023/06/21	0.1	126.50	0	0.00	126.50	0.1	16,836	0.00%
2023/06/20	2.1	125.50	0.1	127.00	126.50	2	16,846	0.01%
2023/06/19	2.1	126.71	3	126.33	126.50	-0.9	16,896	-0.01%
2023/06/16	1.2	124.54	2.1	125.50	125.50	-0.9	16,919	-0.01%
2023/06/15	1.1	126.00	2	127.00	126.50	-0.9	16,850	-0.01%
2023/06/14	4	125.13	0	0.00	124.50	4	16,920	0.02%
2023/06/13	3	127.00	3	127.83	128.00	0	16,782	0.00%
2023/06/12	2.1	125.74	6	125.83	125.50	-3.9	16,636	-0.02%
2023/06/09	0	0.00	7.5	125.60	126.00	-7.5	16,594	-0.05%
2023/06/08	3.4	123.19	24	122.52	122.50	-20.6	16,428	-0.13%
2023/06/07	16.1	124.60	5.3	125.29	125.00	10.8	16,287	0.07%
2023/06/06	26.1	121.27	11.7	120.78	121.50	14.4	15,681	0.09%
2023/06/05	5	117.10	2	116.50	116.50	3	15,127	0.02%
2023/06/02	3	116.33	14.2	115.47	116.50	-11.2	15,003	-0.07%
2023/06/01	2	112.00	1	112.00	112.00	1	14,515	0.01%
2023/05/31	0	0.00	2.1	112.00	111.50	-2.1	14,423	-0.01%
2023/05/30	2	111.75	8.3	111.45	111.50	-6.3	13,966	-0.04%
2023/05/29	26	111.37	20	108.50	109.00	6	13,542	0.04%
2023/05/26	23.1	109.22	30.1	110.35	110.50	-7	13,374	-0.05%
2023/05/25	2	109.25	2	110.50	108.50	0	12,872	0.00%
2023/05/24	1	108.00	3	108.00	108.50	-2	12,352	-0.02%
2023/05/23	0	0.00	1	110.46	110.00	-1	12,160	-0.01%
2023/05/22	0.1	109.50	2	110.00	110.00	-1.9	12,093	-0.02%
2023/05/19	0	0.00	2.4	109.21	109.00	-2.4	11,958	-0.02%
2023/05/18	0.2	109.50	17.1	108.91	109.00	-16.9	11,980	-0.14%
2023/05/17	0.2	105.50	6	105.83	105.50	-5.8	11,829	-0.05%
2023/05/16	0	0.00	3.2	104.34	104.00	-3.2	11,782	-0.03%
2023/05/15	1	103.00	1.1	103.49	103.00	-0.1	11,766	0.00%
2023/05/12	5	102.50	1	103.00	103.00	4	11,987	0.03%
2023/05/11	0	104.00	7	103.36	103.50	-7	12,115	-0.06%
2023/05/10	3.2	102.50	0	0.00	102.50	3.2	12,208	0.03%
2023/05/09	0	0.00	5	104.40	104.50	-5	12,197	-0.04%
2023/05/08	0	0.00	1.4	104.36	104.00	-1.4	12,266	-0.01%
2023/05/05	1	103.00	3	103.17	103.00	-2	12,641	-0.02%
2023/05/04	1	103.00	3	103.17	103.00	-2	12,901	-0.02%
2023/05/03	0.2	100.50	1	101.50	101.50	-0.8	12,983	-0.01%
2023/05/02	5.2	100.50	0	0.00	100.50	5.2	13,109	0.04%
2023/04/28	4	100.88	0	0.00	101.00	4	13,310	0.03%
2023/04/26	1.1	99.90	0	0.00	100.50	1.1	13,108	0.01%
2023/04/25	1	101.00	0	0.00	101.50	1	12,980	0.01%
2023/04/24	2	102.50	0	0.00	102.00	2	12,955	0.02%
2023/04/21	3.1	102.84	1	103.00	102.50	2.1	12,978	0.02%
2023/04/19	6.1	104.16	0	0.00	103.50	6.1	13,041	0.05%
2023/04/18	4	105.38	1	105.50	105.50	3	13,118	0.02%
2023/04/17	2	105.00	2	106.00	106.00	0	13,172	0.00%
2023/04/14	7.3	105.11	3	106.00	105.50	4.3	13,143	0.03%
2023/04/13	13.5	104.76	1	104.50	103.50	12.5	13,028	0.10%
2023/04/12	3	108.33	2	109.50	109.00	1	12,455	0.01%
2023/04/11	1	109.50	1	108.50	109.00	0	12,271	0.00%
2023/04/10	1	109.00	1	109.00	109.00	0	12,183	0.00%
2023/04/07	2	110.50	0	0.00	110.50	2	12,032	0.02%
2023/03/31	7	112.65	1	112.50	112.50	6	11,951	0.05%
2023/03/30	0	0.00	0.1	112.50	112.50	-0.1	12,012	0.00%
2023/03/29	0	0.00	3.1	111.84	111.50	-3.1	12,149	-0.03%
2023/03/28	2	109.00	1	110.00	109.50	1	12,285	0.01%
2023/03/27	1	109.50	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	4.1	111.37	111.00	-4.1	12,707	-0.03%
2023/03/23	0	0.00	5	110.00	110.50	-5	12,687	-0.04%
2023/03/22	1	107.50	9	108.83	109.00	-8	12,755	-0.06%
2023/03/21	5	107.40	0	0.00	107.00	5	12,828	0.04%
2023/03/20	1	108.00	1	109.00	109.50	0	12,844	0.00%
2023/03/16	1	107.00	1	107.50	108.00	0	12,787	0.00%
2023/03/15	1.1	108.09	3	108.50	108.50	-1.9	12,898	-0.01%
2023/03/14	2	107.50	1	107.50	107.00	1	12,825	0.01%
2023/03/13	0	0.00	1	108.00	108.50	-1	12,754	-0.01%
2023/03/10	0	0.00	0.2	107.50	107.00	-0.2	12,780	0.00%
2023/03/09	0	0.00	10	109.50	109.00	-10	13,038	-0.08%
2023/03/07	1	110.50	4.2	110.14	110.50	-3.2	13,128	-0.02%
2023/03/06	1	108.50	0	0.00	109.00	1	12,988	0.01%
2023/03/03	0	0.00	1	108.00	108.00	-1	13,044	-0.01%
2023/03/02	0.2	106.50	13.3	107.69	108.00	-13.1	13,038	-0.10%
2023/02/24	0	0.00	3.2	105.97	106.00	-3.2	12,931	-0.02%
2023/02/22	0	0.00	0.1	102.50	102.50	-0.1	12,646	0.00%
2023/02/21	0.1	102.50	1	102.00	102.50	-0.9	12,659	-0.01%
2023/02/15	0	0.00	0.1	104.00	104.50	-0.1	13,391	0.00%
2023/02/14	0	0.00	23	103.63	104.50	-23	13,304	-0.17%
2023/02/10	0	0.00	3	105.50	106.00	-3	13,334	-0.02%
2023/02/09	11	106.55	1	106.98	106.00	10	13,324	0.07%
2023/02/08	20	105.00	0	0.00	106.00	20	13,162	0.15%
2023/02/07	1	104.00	0	0.00	103.50	1	13,151	0.01%
2023/02/03	0	0.00	12.5	105.69	106.00	-12.5	13,077	-0.10%
2023/02/02	1	104.00	14	103.64	103.00	-13	12,842	-0.10%
2023/02/01	1	100.00	1	99.59	102.00	0	12,813	0.00%
2023/01/31	1	100.00	0	0.00	100.00	1	12,750	0.01%
2023/01/30	0	0.00	3.2	105.09	105.00	-3.2	12,579	-0.03%
2023/01/17	0	0.00	1.1	101.41	101.50	-1.1	12,401	-0.01%
2023/01/16	0	0.00	2	101.00	101.00	-2	12,415	-0.02%
2023/01/13	0	0.00	10	101.50	101.00	-10	12,517	-0.08%
2023/01/12	0.1	100.50	0	0.00	101.00	0.1	12,663	0.00%
2023/01/11	0	0.00	8.3	100.91	100.50	-8.3	12,718	-0.06%
2023/01/10	0	0.00	19	101.34	101.50	-19	12,901	-0.15%
2023/01/09	0	0.00	8.6	99.80	101.00	-8.6	12,888	-0.07%
2023/01/06	0.3	95.10	15	96.14	96.80	-14.8	12,828	-0.11%
2023/01/05	0	0.00	1	94.60	94.60	-1	12,850	-0.01%
2023/01/04	1	93.80	0	0.00	93.70	1	13,044	0.01%
2022/12/29	2	92.60	1	93.60	93.80	1	13,644	0.01%
2022/12/28	2	93.40	0	0.00	93.50	2	13,925	0.01%
2022/12/27	0.1	94.30	3	94.30	94.50	-2.9	14,067	-0.02%
2022/12/23	5.1	93.76	0	0.00	93.80	5.1	14,432	0.04%
2022/12/22	22.1	95.89	24	96.64	97.30	-1.9	14,432	-0.01%
2022/12/21	3	94.87	2	95.50	95.30	1	14,256	0.01%
2022/12/20	7.2	94.08	1	94.57	93.50	6.2	14,044	0.04%
2022/12/19	1	95.20	5	95.70	95.80	-4	13,884	-0.03%
2022/12/16	2	96.15	3	96.50	96.20	-1	13,615	-0.01%
2022/12/14	0	97.20	1	98.00	98.00	-1	13,257	-0.01%
2022/12/13	7.2	96.93	3	97.70	96.30	4.2	13,147	0.03%
2022/12/12	1.1	97.99	0	0.00	98.10	1.1	13,109	0.01%
2022/12/09	0	0.00	21	99.01	99.50	-21	13,263	-0.16%
2022/12/08	2.1	96.66	7	97.47	97.00	-4.9	13,244	-0.04%
2022/12/07	0	98.50	73	99.56	99.00	-73	13,433	-0.54%
2022/12/06	0	0.00	1	99.40	99.70	-1	13,437	-0.01%
2022/12/05	1	101.00	1	102.00	101.00	0	13,471	0.00%
2022/12/02	3	100.50	5	100.50	101.00	-2	13,416	-0.01%
2022/12/01	0	0.00	33.8	99.88	101.50	-33.8	13,374	-0.25%
2022/11/30	0	0.00	4.4	96.97	97.20	-4.4	13,015	-0.03%
2022/11/28	2	94.70	0	0.00	94.60	2	12,883	0.02%
2022/11/25	0	0.00	2	95.95	96.10	-2	12,960	-0.02%
2022/11/24	0	0.00	18	96.50	96.40	-18	13,003	-0.14%
2022/11/23	0	0.00	4	95.60	95.80	-4	13,018	-0.03%
2022/11/22	0	0.00	4	94.25	94.80	-4	13,042	-0.03%
2022/11/21	2	93.80	1	93.80	94.20	1	13,028	0.01%
2022/11/18	0	0.00	31	94.47	94.90	-31	12,980	-0.24%
2022/11/17	5	93.02	11	92.62	93.50	-6	12,879	-0.05%
2022/11/16	0	0.00	3.2	93.50	93.60	-3.2	12,883	-0.02%
2022/11/15	1	92.20	17	92.48	92.80	-16	12,673	-0.13%
2022/11/14	1	91.80	32	91.83	91.70	-31	12,462	-0.25%
2022/11/11	3	90.57	27.5	90.79	90.40	-24.5	12,306	-0.20%
2022/11/10	11	85.80	1	86.20	86.50	10	11,996	0.08%
2022/11/09	0	0.00	29	86.36	86.80	-29	11,953	-0.24%
2022/11/08	1	84.40	8	84.30	84.40	-7	11,841	-0.06%
2022/11/07	12	82.51	37.3	83.43	84.50	-25.3	11,759	-0.22%
2022/11/04	0	0.00	1	80.00	80.50	-1	11,594	-0.01%
2022/11/03	6.2	78.96	0	0.00	79.50	6.2	11,611	0.05%
2022/11/02	0	0.00	5	80.20	80.00	-5	11,553	-0.04%
2022/11/01	0	0.00	6	80.02	80.00	-6	11,502	-0.05%
2022/10/31	14	79.07	6	79.50	80.40	8	11,489	0.07%
2022/10/28	1	79.50	19	80.05	80.70	-18	11,502	-0.16%
2022/10/27	0	0.00	12	78.23	78.70	-12	11,368	-0.11%
2022/10/26	3	77.60	2	77.25	76.90	1	11,325	0.01%
2022/10/25	6	76.75	1	77.60	77.30	5	11,279	0.04%
2022/10/24	1	77.90	2	78.00	77.70	-1	11,351	-0.01%
2022/10/21	1	76.20	4	76.78	76.30	-3	11,514	-0.03%
2022/10/20	1	73.90	1	74.20	76.00	0	11,462	0.00%
2022/10/19	7.2	75.58	4	75.60	74.90	3.2	11,252	0.03%
2022/10/18	6.2	75.83	1	76.80	76.10	5.2	11,146	0.05%
2022/10/17	1	76.20	1.1	76.00	76.20	-0.1	10,953	0.00%
2022/10/14	0	0.00	4	75.00	75.80	-4	10,940	-0.04%
2022/10/13	8	72.69	4	72.62	72.40	4	10,874	0.04%
2022/10/12	15	73.27	0	0.00	73.20	15	10,751	0.14%
2022/10/11	15.3	75.72	0	0.00	74.60	15.3	10,625	0.14%
2022/10/07	4	81.45	100	82.00	82.00	-96	10,314	-0.93%
2022/10/06	1	82.90	4	82.73	82.80	-3	10,368	-0.03%
2022/10/05	105	81.98	3	81.93	81.90	102	10,322	0.99%	大買/鉅額交易
2022/10/04	5	78.60	2	79.65	79.80	3	10,094	0.03%
2022/10/03	5	78.20	51	78.08	77.10	-46	9,975	-0.46%
2022/09/30	1	79.40	0	0.00	80.10	1	9,872	0.01%
2022/09/29	56	80.34	0	0.00	78.90	56	9,890	0.57%
2022/09/28	6	78.95	0	0.00	78.20	6	9,893	0.06%
2022/09/27	5	81.20	0	0.00	81.10	5	9,896	0.05%
2022/09/26	5	81.62	0	0.00	81.30	5	10,077	0.05%
2022/09/23	7	84.26	1.1	85.11	84.00	5.9	10,147	0.06%
2022/09/22	6	84.52	0	0.00	84.60	6	10,734	0.06%
2022/09/21	1	84.90	1	85.30	84.90	0	11,653	0.00%
2022/09/20	10	84.80	3.2	85.18	85.40	6.8	12,079	0.06%
2022/09/19	3	84.43	8	84.40	84.30	-5	12,196	-0.04%
2022/09/16	3	83.30	2.5	83.70	83.60	0.5	12,597	0.00%
2022/09/15	5	83.20	4	83.13	83.20	1	12,424	0.01%
2022/09/14	36.2	82.63	4	82.70	82.70	32.2	12,447	0.26%
2022/09/13	4	86.20	2.2	85.67	85.90	1.8	12,225	0.01%
2022/09/12	2	82.65	1.1	83.41	83.00	0.9	12,106	0.01%
2022/09/07	5	80.10	0	0.00	80.20	5	12,305	0.04%
2022/09/06	1	82.60	1.5	82.62	82.40	-0.5	12,391	0.00%
2022/09/05	5.2	82.32	1.2	82.44	82.30	4	12,515	0.03%
2022/09/02	3	83.10	0	0.00	82.70	3	12,669	0.02%
2022/09/01	3.3	83.68	0	0.00	83.90	3.3	12,719	0.03%
2022/08/31	1	84.50	1	85.10	85.40	0	12,727	0.00%
2022/08/30	1	84.40	0	0.00	84.60	1	12,730	0.01%
2022/08/29	8.2	84.50	0	0.00	84.40	8.2	12,770	0.06%
2022/08/26	31	87.78	41	87.71	87.50	-10	12,778	-0.08%
2022/08/25	0	0.00	1	86.31	86.40	-1	12,839	-0.01%
2022/08/24	5	86.30	0	0.00	86.20	5	12,916	0.04%
2022/08/23	21	86.80	3	86.50	86.60	18	13,324	0.14%
2022/08/22	18	88.90	10	88.90	88.70	8	13,371	0.06%
2022/08/19	3	89.70	6	89.80	90.00	-3	13,551	-0.02%
2022/08/18	1	89.40	0	0.00	89.40	1	13,609	0.01%
2022/08/17	1	90.40	0.8	90.40	90.60	0.2	13,673	0.00%
2022/08/16	0	0.00	1	90.70	90.70	-1	13,698	-0.01%
2022/08/15	1	90.30	4.1	90.45	90.50	-3.1	13,727	-0.02%
2022/08/12	1	89.20	7	89.70	89.50	-6	13,715	-0.04%
2022/08/11	1	89.20	20	89.26	89.50	-19	13,766	-0.14%
2022/08/10	6.2	86.66	1	86.50	87.00	5.2	13,914	0.04%
2022/08/09	7.2	87.22	0	0.00	87.70	7.2	13,984	0.05%
2022/08/08	0.3	87.60	0.2	87.80	87.90	0.1	13,975	0.00%
2022/08/05	5	87.90	1	88.20	88.20	4	14,041	0.03%
2022/08/04	0	0.00	16	87.28	87.40	-16	14,097	-0.11%
2022/08/03	0	0.00	5	85.48	86.00	-5	13,964	-0.04%
2022/08/02	5	84.48	3	84.40	84.50	2	13,932	0.01%
2022/08/01	2	85.30	0	0.00	86.30	2	13,970	0.01%
2022/07/29	36.1	86.76	1	86.80	86.40	35.1	14,016	0.25%
2022/07/28	2	86.10	3	87.70	87.80	-1	13,911	-0.01%
2022/07/27	2	84.00	100	84.90	85.10	-98	13,666	-0.72%
2022/07/26	3.1	84.19	0	0.00	83.70	3.1	13,671	0.02%
2022/07/25	6.5	84.74	0	0.00	84.60	6.5	14,005	0.05%
2022/07/22	3.5	84.88	0	85.30	85.20	3.5	14,182	0.02%
2022/07/21	0	0.00	5	85.46	85.70	-5	14,258	-0.04%
2022/07/20	11	83.74	2	84.00	83.40	9	14,176	0.06%
2022/07/19	1	82.50	3	81.43	82.60	-2	14,260	-0.01%
2022/07/18	3	79.90	2.6	80.39	81.10	0.4	14,201	0.00%
2022/07/15	0	0.00	1	79.40	79.20	-1	14,075	-0.01%
2022/07/14	2	78.50	0	0.00	78.40	2	14,036	0.01%
2022/07/13	6	75.84	1	76.30	76.20	5	13,926	0.04%
2022/07/12	3.2	73.71	8	73.95	73.80	-4.8	13,843	-0.03%
2022/07/11	3	75.73	1	76.30	75.80	2	13,808	0.01%
2022/07/08	0	0.00	10	76.00	76.10	-10	13,829	-0.07%
2022/07/07	7	73.96	6	74.83	74.60	1	13,807	0.01%
2022/07/06	7	73.44	0.3	73.46	73.10	6.7	13,831	0.05%
2022/07/05	1	74.50	0	0.00	74.80	1	13,870	0.01%
2022/07/04	2.1	73.33	0	0.00	74.00	2.1	13,839	0.02%
2022/07/01	8.9	76.15	1	75.00	74.50	7.9	13,771	0.06%
2022/06/30	4.2	76.52	2	77.50	76.40	2.2	13,699	0.02%
2022/06/29	33.2	80.15	1	79.30	79.10	32.2	13,172	0.24%
2022/06/28	8	91.00	0	0.00	91.00	8	12,232	0.07%
2022/06/27	2	94.00	0	0.00	94.30	2	11,853	0.02%
2022/06/24	27.2	92.42	0	0.00	92.00	27.2	11,676	0.23%
2022/06/23	1.1	95.02	0	0.00	95.40	1.1	11,268	0.01%
2022/06/22	3	96.57	0	0.00	96.40	3	11,263	0.03%
2022/06/21	0	0.00	2	99.20	99.40	-2	11,265	-0.02%
2022/06/20	2	97.00	0	0.00	96.20	2	11,277	0.02%
2022/06/17	93	98.31	0	0.00	97.50	93	11,262	0.83%
2022/06/16	0	0.00	2.1	100.76	101.00	-2.1	11,046	-0.02%
2022/06/15	3	100.00	0	0.00	100.00	3	11,149	0.03%
2022/06/14	0	101.50	1	101.00	102.00	-1	11,273	-0.01%
2022/06/13	3	101.67	0	0.00	102.00	3	11,265	0.03%
2022/06/10	0	0.00	4.1	104.87	105.00	-4.1	11,236	-0.04%
2022/06/09	0	0.00	1	104.50	105.00	-1	11,275	-0.01%
2022/06/08	0	0.00	1.1	104.95	104.00	-1.1	11,321	-0.01%
2022/06/06	10	103.50	10	104.50	104.50	0	11,303	0.00%
2022/06/02	6	104.17	20.2	104.09	104.00	-14.2	11,477	-0.12%
2022/05/31	0	0.00	71	102.01	104.50	-71	11,862	-0.60%
2022/05/30	1	102.00	4.2	102.26	103.00	-3.2	11,566	-0.03%
2022/05/27	4	100.88	7.3	100.76	101.00	-3.3	11,498	-0.03%
2022/05/26	20	98.80	0	0.00	98.60	20	11,509	0.17%
2022/05/25	0	0.00	12	98.18	98.20	-12	11,666	-0.10%
2022/05/24	5.1	96.90	1	97.40	96.60	4.1	11,910	0.03%
2022/05/20	0.1	97.20	7	96.53	97.50	-6.9	12,136	-0.06%
2022/05/19	5	95.60	4	95.60	95.70	1	12,182	0.01%
2022/05/18	0.1	97.20	0	0.00	96.90	0.1	12,207	0.00%
2022/05/17	50	96.50	8.3	97.20	97.30	41.7	12,138	0.34%
2022/05/16	0.1	94.50	0	0.00	94.70	0.1	12,175	0.00%
2022/05/13	4	94.20	4	93.73	94.30	0	12,222	0.00%
2022/05/12	7.6	93.95	5	93.30	93.00	2.6	12,346	0.02%
2022/05/11	0	0.00	2	95.75	96.20	-2	12,730	-0.02%
2022/05/10	1	93.20	1	95.10	95.40	0	12,921	0.00%
2022/05/09	4	94.43	0	0.00	94.10	4	13,080	0.03%
2022/05/06	3	95.63	1	95.90	95.90	2	13,159	0.02%
2022/05/05	1	98.50	12	98.60	98.60	-11	13,331	-0.08%
2022/05/03	0	0.00	1	95.80	95.90	-1	13,662	-0.01%
2022/04/29	24	97.67	23	96.53	95.60	1	13,727	0.01%
2022/04/28	2	92.75	4	93.45	93.00	-2	13,695	-0.01%
2022/04/27	12.1	91.56	1	91.80	91.80	11.1	13,571	0.08%
2022/04/26	2	95.00	0	0.00	95.00	2	13,548	0.01%
2022/04/25	9.2	95.53	0	0.00	94.60	9.2	13,653	0.07%
2022/04/22	1	98.10	0	0.00	99.10	1	13,599	0.01%
2022/04/21	2	99.20	0	0.00	99.50	2	13,720	0.01%
2022/04/20	1	98.00	2	99.00	99.20	-1	13,788	-0.01%
2022/04/19	0.1	98.50	0	0.00	98.10	0.1	13,782	0.00%
2022/04/18	0	97.93	0.2	98.20	97.90	-0.2	13,882	0.00%
2022/04/15	6	97.63	1	98.20	97.90	5	13,944	0.04%
2022/04/14	0.1	100.00	0	0.00	99.50	0.1	14,094	0.00%
2022/04/13	2	98.70	3	98.67	99.10	-1	14,270	-0.01%
2022/04/12	13.3	96.69	1	96.60	96.60	12.3	14,668	0.08%
2022/04/11	9.2	98.29	1	97.90	97.90	8.2	14,632	0.06%
2022/04/08	1	99.90	0.1	100.50	100.50	0.9	14,559	0.01%
2022/04/07	7.1	100.15	0	100.50	99.80	7.1	14,505	0.05%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	3.1	102.18	0	0.00	103.50	3.1	14,227	0.02%
2022/03/31	0	0.00	2	104.00	103.50	-2	14,173	-0.01%
2022/03/30	0	0.00	1	104.00	104.50	-1	14,225	-0.01%
2022/03/28	5	102.00	7	103.15	103.50	-2	14,175	-0.01%
2022/03/25	0	0.00	0.2	104.50	104.50	-0.2	14,066	0.00%
2022/03/24	5	104.50	10	104.65	105.00	-5	14,034	-0.04%
2022/03/23	0	0.00	87	105.01	105.50	-87	14,096	-0.62%
2022/03/21	0	0.00	32.1	105.50	105.00	-32.1	14,207	-0.23%
2022/03/18	2	105.00	9.1	104.22	104.50	-7.1	14,268	-0.05%
2022/03/17	4	104.00	508.1	103.00	103.50	-504.1	14,151	-3.56%	大賣/鉅額交易
2022/03/15	14.3	99.47	1	99.30	98.90	13.3	14,157	0.09%
2022/03/14	1	102.00	7	101.64	102.00	-6	14,255	-0.04%
2022/03/11	0	0.00	2	100.75	100.50	-2	14,304	-0.01%
2022/03/10	0	0.00	1	100.50	100.50	-1	14,319	-0.01%
2022/03/09	0	0.00	5	98.28	98.20	-5	14,509	-0.03%
2022/03/08	4	96.50	1	96.10	96.10	3	14,624	0.02%
2022/03/07	23.2	97.22	11	97.84	97.60	12.2	14,485	0.08%
2022/03/03	1	103.50	4	103.25	103.50	-3	14,243	-0.02%
2022/03/02	1	102.00	0	0.00	102.50	1	14,184	0.01%
2022/03/01	11	102.82	18	102.69	103.00	-7	14,258	-0.05%
2022/02/25	6	100.08	5	99.54	99.30	1	14,182	0.01%
2022/02/24	1	100.01	5	100.12	99.70	-4	14,038	-0.03%
2022/02/23	11	102.00	0	0.00	102.00	11	13,833	0.08%
2022/02/22	3	102.50	1	103.00	103.00	2	13,803	0.01%
2022/02/21	0	104.00	3	105.00	105.00	-3	13,711	-0.02%
2022/02/18	2.5	103.60	1.1	104.00	104.00	1.4	13,711	0.01%
2022/02/17	3	103.67	5.1	104.29	104.00	-2.1	13,713	-0.02%
2022/02/16	3	102.50	1	102.50	102.50	2	13,674	0.01%
2022/02/15	0.5	100.88	2	100.50	100.00	-1.5	13,729	-0.01%
2022/02/14	12.1	100.25	1	100.00	100.00	11.1	13,870	0.08%
2022/02/11	18.2	103.36	0	0.00	103.00	18.2	13,832	0.13%
2022/02/10	3	103.17	1	103.50	103.50	2	13,727	0.01%
2022/02/09	13	102.15	11	101.00	102.00	2	13,909	0.01%
2022/02/08	4	99.70	0	0.00	100.00	4	13,748	0.03%
2022/02/07	4.2	100.24	15.1	100.51	100.00	-10.9	13,608	-0.08%
2022/01/26	11.2	99.03	0.1	99.50	98.80	11.1	13,419	0.08%
2022/01/25	3.2	99.07	1.1	100.03	100.00	2.1	13,366	0.02%
2022/01/21	22.2	102.00	9.1	101.51	101.50	13	13,561	0.10%
2022/01/20	2.1	104.28	2	105.00	105.50	0.1	13,452	0.00%
2022/01/19	13	105.04	7	105.00	105.00	6	13,454	0.04%
2022/01/18	22	109.41	1	109.00	107.50	21	13,380	0.16%
2022/01/17	0	0.00	1	106.50	108.00	-1	13,341	-0.01%
2022/01/14	1	105.50	1	105.50	105.50	0	13,327	0.00%
2022/01/13	1	105.00	0	0.00	105.00	1	13,351	0.01%
2022/01/12	0	107.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	0	0.00	21.3	106.04	106.50	-21.3	13,574	-0.16%
2022/01/10	1	106.00	3	105.50	106.00	-2	13,619	-0.01%
2022/01/07	0	0.00	0	107.00	106.50	0	13,860	0.00%
2022/01/06	4.6	109.04	0	0.00	108.50	4.6	13,910	0.03%
2022/01/05	2	109.73	13.5	109.61	111.00	-11.5	13,981	-0.08%
2022/01/04	6.2	106.98	23	106.76	107.00	-16.9	14,061	-0.12%
2022/01/03	2	105.50	5.1	106.39	105.50	-3.1	14,368	-0.02%
2021/12/30	11	106.23	4.1	106.12	106.50	6.9	14,588	0.05%
2021/12/29	2	106.00	2.3	106.22	106.00	-0.3	14,793	0.00%
2021/12/28	120	106.00	3	106.00	105.50	117	15,223	0.77%	大買/鉅額交易
2021/12/27	0	104.50	2	105.25	105.00	-2	15,491	-0.01%
2021/12/24	1	104.50	10.2	104.99	105.00	-9.2	15,556	-0.06%
2021/12/23	501	105.00	12.1	104.91	103.50	488.9	15,660	3.12%	大買/鉅額交易
2021/12/22	2.1	103.00	2	103.50	103.00	0.1	15,928	0.00%
2021/12/21	1.1	102.01	0	0.00	102.00	1.1	16,201	0.01%
2021/12/20	2	101.50	0	0.00	101.50	2	16,269	0.01%
2021/12/17	12	102.00	4	102.01	102.00	8	16,274	0.05%
2021/12/16	1	102.00	0.6	103.50	103.50	0.4	16,197	0.00%
2021/12/15	6	101.92	1	102.50	101.50	5	16,320	0.03%
2021/12/14	2	101.75	3.5	102.07	102.00	-1.5	16,569	-0.01%
2021/12/13	5	103.10	1	103.50	102.50	4	16,521	0.02%
2021/12/10	2	104.00	1.2	103.87	103.00	0.9	16,486	0.01%
2021/12/09	8.1	104.38	0	0.00	104.50	8.1	16,356	0.05%
2021/12/08	6.8	106.87	3.1	107.65	107.00	3.7	16,131	0.02%
2021/12/07	25.5	104.71	2	104.25	104.00	23.5	16,069	0.15%
2021/12/06	3	106.50	1	106.50	106.00	2	15,944	0.01%
2021/12/03	13	108.73	16	107.47	109.00	-3	15,909	-0.02%
2021/12/02	3	105.17	0.9	105.58	105.00	2.1	15,758	0.01%
2021/12/01	2	103.00	45	103.50	104.00	-43	15,689	-0.27%
2021/11/30	0	0.00	6	102.67	102.00	-6	15,699	-0.04%
2021/11/29	1	99.74	18	100.28	101.00	-17	15,545	-0.11%
2021/11/26	15	102.50	4	102.25	101.50	11	15,503	0.07%
2021/11/25	11	103.54	14	103.68	104.00	-3	15,535	-0.02%
2021/11/24	14	104.28	3	103.17	103.00	11	15,507	0.07%
2021/11/23	24	105.42	0	105.50	105.00	24	15,478	0.15%
2021/11/22	6	107.00	1	106.00	106.50	5	15,421	0.03%
2021/11/19	1.5	106.00	7.1	106.15	106.00	-5.6	15,327	-0.04%
2021/11/18	0	0.00	2	106.00	106.00	-2	15,281	-0.01%
2021/11/17	3.2	105.78	2	106.50	106.50	1.2	15,311	0.01%
2021/11/16	23	105.07	0	105.50	105.50	23	15,353	0.15%
2021/11/15	10	105.50	3.3	104.55	105.50	6.7	15,407	0.04%
2021/11/12	7	102.21	4	104.50	104.00	3	15,418	0.02%
2021/11/11	31.3	102.38	3	102.67	102.50	28.3	15,390	0.18%
2021/11/10	2.1	103.02	2	104.00	104.00	0.1	15,331	0.00%
2021/11/09	37	106.35	3	106.67	105.00	34	15,379	0.22%
2021/11/08	6	104.50	15.3	104.71	105.50	-9.3	15,065	-0.06%
2021/11/05	6	99.32	3	99.50	99.70	3	14,812	0.02%
2021/11/04	3	99.03	1	98.10	98.10	2	14,838	0.01%
2021/11/03	9	98.27	0	0.00	98.30	9	14,890	0.06%
2021/11/02	5	98.88	5	99.76	98.80	0	14,979	0.00%
2021/11/01	4	98.47	12.1	99.34	98.20	-8.1	15,058	-0.05%
2021/10/29	11	100.41	11	100.69	99.80	0	15,088	0.00%
2021/10/28	18	100.17	13	99.59	99.80	5	14,769	0.03%
2021/10/27	5	97.44	1	97.50	97.20	4	14,813	0.03%
2021/10/26	3	98.00	2	98.10	98.00	1	15,457	0.01%
2021/10/25	1	96.50	0	0.00	96.40	1	15,412	0.01%
2021/10/22	2.1	95.97	0	0.00	96.00	2.1	15,400	0.01%
2021/10/21	4.1	97.17	0	0.00	95.90	4.1	15,286	0.03%
2021/10/20	4.1	98.25	2	98.10	97.70	2.1	15,171	0.01%
2021/10/19	4	97.50	6	97.28	98.40	-2	15,081	-0.01%
2021/10/18	1.3	94.96	3	95.07	94.60	-1.7	15,030	-0.01%
2021/10/15	10.3	95.71	8.5	95.76	96.20	1.8	15,075	0.01%
2021/10/14	2	93.00	1	93.60	93.60	1	14,906	0.01%
2021/10/13	8.1	92.78	0	0.00	92.40	8.1	14,820	0.05%
2021/10/12	10.3	93.94	0.5	94.10	93.50	9.8	14,731	0.07%
2021/10/08	14.3	97.76	3	98.10	96.20	11.3	14,563	0.08%
2021/10/07	11.5	100.72	0	0.00	101.00	11.5	14,200	0.08%
2021/10/06	5	99.96	1	100.00	100.00	4	14,086	0.03%
2021/10/05	15.4	100.22	15	99.70	100.50	0.4	13,924	0.00%
2021/10/04	10.1	105.58	0	0.00	103.50	10.1	13,544	0.07%
2021/10/01	0	0.00	1.1	106.68	108.00	-1.1	13,320	-0.01%
2021/09/30	0	0.00	4.2	107.83	109.00	-4.2	13,249	-0.03%
2021/09/29	14.1	106.36	1	105.50	106.00	13.1	13,056	0.10%
2021/09/28	7	112.14	0.1	112.50	112.50	6.9	12,775	0.05%
2021/09/27	2.3	115.09	0	0.00	115.50	2.3	12,519	0.02%
2021/09/24	1	116.50	2	118.00	117.50	-1	12,451	-0.01%
2021/09/23	1.2	117.04	2	117.50	116.50	-0.9	12,536	-0.01%
2021/09/22	6.4	114.14	2.2	114.77	116.00	4.2	12,619	0.03%
2021/09/17	7.2	118.81	0	0.00	118.00	7.2	12,583	0.06%
2021/09/16	5	121.60	2	122.00	121.50	3	12,353	0.02%
2021/09/15	2	124.00	2	125.00	124.00	0	12,299	0.00%
2021/09/14	2	125.50	10.6	125.19	124.50	-8.6	12,349	-0.07%
2021/09/13	1	124.50	4	125.50	124.00	-3	12,395	-0.02%
2021/09/10	9	123.68	5.2	125.85	128.00	3.8	12,477	0.03%
2021/09/09	1	121.50	3.2	120.44	122.00	-2.2	12,421	-0.02%
2021/09/08	0	0.00	2	119.50	119.50	-2	12,447	-0.02%
2021/09/07	1.1	120.91	0	121.50	121.50	1.1	12,404	0.01%
2021/09/06	9	125.39	3.1	125.52	124.50	5.9	12,357	0.05%
2021/09/03	10	128.19	1	128.00	128.50	9	12,569	0.07%
2021/09/01	1.3	126.08	1	126.50	126.50	0.3	12,503	0.00%
2021/08/31	0	0.00	3	127.00	128.50	-3	12,524	-0.02%
2021/08/30	1	129.50	1	129.00	129.00	0	12,664	0.00%
2021/08/27	3.1	124.52	2.3	126.00	127.00	0.8	12,574	0.01%
2021/08/26	0	0.00	1	123.50	123.50	-1	12,541	-0.01%
2021/08/25	6	122.50	7	122.07	122.50	-1	12,618	-0.01%
2021/08/24	0.1	121.00	2	121.50	120.00	-1.9	12,670	-0.01%
2021/08/23	8.2	120.39	8	121.25	121.00	0.2	12,772	0.00%
2021/08/20	0.1	116.00	0	0.00	116.00	0.1	12,842	0.00%
2021/08/19	4.1	115.29	0	0.00	115.50	4.1	12,963	0.03%
2021/08/18	3.6	116.82	0	0.00	119.00	3.6	13,026	0.03%
2021/08/17	2	117.00	0	0.00	117.00	2	13,114	0.02%
2021/08/16	2.1	120.76	2.3	120.78	122.00	-0.1	12,975	0.00%
2021/08/13	3.3	120.78	0	0.00	120.00	3.3	13,105	0.02%
2021/08/12	12.2	125.88	0	0.00	125.50	12.2	13,011	0.09%
2021/08/11	3.5	126.91	4	127.25	127.00	-0.5	13,044	0.00%
2021/08/10	2.2	126.90	1	127.00	126.50	1.2	13,131	0.01%
2021/08/09	1	129.48	11	127.59	128.00	-10	13,380	-0.07%
2021/08/06	2	131.00	3	130.17	129.00	-1	13,718	-0.01%
2021/08/05	29	131.81	34	131.07	132.00	-5	13,958	-0.04%
2021/08/04	2	129.00	4.8	129.31	131.00	-2.8	14,360	-0.02%
2021/08/03	2	125.74	2.1	125.71	127.00	-0.1	14,475	0.00%
2021/08/02	0.1	124.93	3	124.67	125.50	-2.9	14,467	-0.02%
2021/07/30	2	122.75	35.7	122.41	122.50	-33.7	14,405	-0.23%
2021/07/29	0	0.00	1	115.50	115.00	-1	13,902	-0.01%
2021/07/28	4	111.38	1.1	111.62	112.50	2.9	14,116	0.02%
2021/07/27	0	0.00	2	115.00	115.00	-2	14,374	-0.01%
2021/07/26	0	0.00	0	116.50	115.00	0	14,731	0.00%
2021/07/23	11.1	115.02	0	0.00	115.00	11.1	15,164	0.07%
2021/07/22	0.2	120.00	13	117.96	117.50	-12.8	15,636	-0.08%
2021/07/21	6	119.67	5	119.00	119.50	1	15,887	0.01%
2021/07/20	3.3	118.85	5	117.80	118.00	-1.7	16,329	-0.01%
2021/07/19	9.6	117.41	6	117.25	117.50	3.6	16,317	0.02%
2021/07/16	8	115.13	16	115.88	116.50	-8	16,454	-0.05%
2021/07/15	10	116.00	11.1	118.18	120.00	-1.1	16,379	-0.01%
2021/07/14	2	114.50	11.2	114.54	114.50	-9.2	16,098	-0.06%
2021/07/13	11	115.91	2.4	114.37	115.50	8.6	16,076	0.05%
2021/07/12	21	113.21	11.6	112.06	112.50	9.4	16,135	0.06%
2021/07/09	3.1	110.84	2	111.50	111.00	1.1	16,200	0.01%
2021/07/08	2	112.50	1	112.50	112.00	1	16,373	0.01%
2021/07/07	1	114.50	4.3	114.85	114.50	-3.3	16,499	-0.02%
2021/07/06	0	0.00	3	113.83	113.00	-3	16,851	-0.02%
2021/07/05	2	113.25	1	114.00	114.00	1	17,135	0.01%
2021/07/02	0	0.00	0.5	112.00	112.00	-0.5	17,210	0.00%
2021/07/01	0.1	111.00	0.1	111.00	111.00	0	17,383	0.00%
2021/06/30	5	111.70	0	0.00	112.00	5	17,625	0.03%
2021/06/29	5	110.60	15	111.30	113.00	-10	17,685	-0.06%
2021/06/28	21	113.24	0.6	113.00	112.50	20.4	17,702	0.12%
2021/06/25	2	116.50	5	117.10	117.50	-3	17,800	-0.02%
2021/06/23	0	0.00	2.8	115.10	116.00	-2.8	18,121	-0.02%
2021/06/22	0	0.00	1	114.00	113.00	-1	18,176	-0.01%
2021/06/21	7	111.93	5.1	112.03	113.00	1.9	18,272	0.01%
2021/06/18	0	0.00	1	117.50	116.50	-1	18,445	-0.01%
2021/06/17	0	0.00	2.1	115.98	118.00	-2.1	18,570	-0.01%
2021/06/16	0	0.00	28	117.50	115.50	-28	18,872	-0.15%
2021/06/15	2	118.50	3	118.50	118.00	-1	19,182	-0.01%
2021/06/11	1.1	118.50	3	119.17	118.50	-2	19,357	-0.01%
2021/06/10	0	115.00	2	115.50	116.50	-2	19,309	-0.01%
2021/06/09	3	113.83	14.3	114.24	114.00	-11.3	19,532	-0.06%
2021/06/08	20	116.45	1	116.00	115.50	19	19,798	0.10%
2021/06/07	2	112.50	18	113.35	115.50	-16	19,994	-0.08%
2021/06/04	0	0.00	3	110.67	111.00	-3	19,968	-0.02%
2021/06/02	1	111.00	3	112.16	111.00	-2	20,500	-0.01%
2021/06/01	0.1	113.00	6	113.00	113.00	-6	20,846	-0.03%
2021/05/31	5	110.90	5	111.10	111.50	0	21,169	0.00%
2021/05/28	1	110.00	70	110.04	110.50	-69	21,319	-0.32%
2021/05/27	1	105.00	20	105.00	109.00	-19	21,519	-0.09%
2021/05/26	7.1	109.09	2	109.50	107.50	5.1	21,733	0.02%
2021/05/25	2	108.50	3	108.50	108.50	-1	21,844	0.00%
2021/05/24	14	105.61	13	106.31	106.50	1	22,003	0.00%
2021/05/21	0	0.00	10.2	107.53	105.50	-10.2	22,453	-0.05%
2021/05/20	0	0.00	7	105.43	106.50	-7	22,841	-0.03%
2021/05/19	3.1	106.47	3	106.50	105.50	0.1	23,478	0.00%
2021/05/18	37.1	104.89	3	105.17	106.50	34.1	24,781	0.14%
2021/05/17	2	103.50	23	102.91	103.00	-21	24,950	-0.08%
2021/05/14	2.1	103.26	30	105.00	105.00	-28	26,053	-0.11%
2021/05/13	31.1	101.00	3	98.37	100.00	28.1	25,966	0.11%
2021/05/12	9.1	99.49	2.3	95.59	97.00	6.8	25,924	0.03%
2021/05/11	8.3	103.96	3	105.00	103.50	5.3	25,978	0.02%
2021/05/10	0	0.00	3	110.50	110.00	-3	26,092	-0.01%
2021/05/07	1	112.50	5.6	112.50	113.00	-4.6	26,508	-0.02%
2021/05/06	6	107.58	10.1	106.95	107.50	-4.1	26,802	-0.02%
2021/05/05	7	107.72	0.5	110.50	106.50	6.5	26,960	0.02%
2021/05/04	6.2	110.16	3	108.83	111.50	3.2	27,386	0.01%
2021/05/03	3.1	113.42	2	112.50	112.50	1.1	27,629	0.00%
2021/04/29	9	118.50	0.1	119.50	118.00	8.9	27,659	0.03%
2021/04/28	15	121.33	20	122.00	123.00	-5	27,595	-0.02%
2021/04/27	31	117.74	8	117.31	118.00	23	27,845	0.08%
2021/04/26	20.3	115.28	48	116.39	118.00	-27.7	28,423	-0.10%
2021/04/23	0	0.00	5	108.50	111.00	-5	28,473	-0.02%
2021/04/22	7	108.43	7.3	110.54	108.00	-0.3	28,964	0.00%
2021/04/21	7	111.21	3	110.83	110.00	4	29,456	0.01%
2021/04/20	1	112.00	5	112.00	113.00	-4	30,225	-0.01%
2021/04/19	1	112.01	3.8	113.34	111.50	-2.8	31,196	-0.01%
2021/04/16	1	112.50	17.3	112.30	113.00	-16.3	31,585	-0.05%
2021/04/15	5	108.20	1	108.50	109.00	4	31,907	0.01%
2021/04/14	3	110.00	6	111.83	110.00	-3	32,258	-0.01%
2021/04/13	0	0.00	9	113.28	112.50	-9	33,038	-0.03%
2021/04/12	12	113.46	18	115.11	112.50	-6	33,479	-0.02%
2021/04/09	1	113.00	11	112.45	112.00	-10	33,577	-0.03%
2021/04/08	1	110.50	15	111.03	111.50	-14	33,482	-0.04%
2021/04/07	1	111.50	11	111.64	111.50	-10	33,511	-0.03%
2021/04/06	2	111.50	11.5	111.17	111.50	-9.5	33,630	-0.03%
2021/04/01	0.4	107.25	21	107.36	107.50	-20.6	33,613	-0.06%
2021/03/31	19.6	108.04	1	110.50	107.50	18.6	33,924	0.05%
2021/03/30	12.3	110.07	6	110.00	111.00	6.3	34,424	0.02%
2021/03/29	68	108.50	110	108.99	109.00	-42	34,350	-0.12%	大賣/
2021/03/26	45	106.39	47	106.99	107.00	-2	34,367	-0.01%
2021/03/25	1	105.50	2.1	104.55	106.00	-1.1	34,338	0.00%
2021/03/24	4.3	106.84	10	106.80	107.00	-5.7	34,381	-0.02%
2021/03/23	2.3	108.44	25	108.48	108.00	-22.7	34,536	-0.07%
2021/03/22	2.1	108.48	16	108.13	108.00	-14	34,448	-0.04%
2021/03/19	2	106.00	4	107.00	108.00	-2	34,461	-0.01%
2021/03/18	4	106.00	15	105.63	106.50	-11	34,326	-0.03%
2021/03/17	6	103.33	2	103.75	103.00	4	34,419	0.01%
2021/03/16	6	103.42	5	103.80	104.00	1	34,648	0.00%
2021/03/15	10	102.60	1	102.50	102.50	9	34,624	0.03%
2021/03/12	17.1	104.09	3	106.17	105.00	14.1	34,457	0.04%
2021/03/11	2	104.25	8.1	104.38	105.00	-6.1	34,635	-0.02%
2021/03/10	12.3	101.41	1	102.50	101.00	11.3	34,705	0.03%
2021/03/09	8.4	100.04	19	100.01	101.00	-10.6	34,756	-0.03%
2021/03/08	5	102.70	0	0.00	102.50	5	34,625	0.01%
2021/03/05	2.2	103.14	40	102.00	102.00	-37.8	34,784	-0.11%
2021/03/04	6	103.92	2	103.50	103.00	4	35,437	0.01%
2021/03/03	3	105.00	14.5	104.41	107.00	-11.5	35,207	-0.03%
2021/03/02	8	107.38	20	107.00	106.00	-12	35,039	-0.03%
2021/02/26	15.4	104.52	2	105.00	103.50	13.4	34,835	0.04%
2021/02/25	1.3	107.65	6	107.17	107.50	-4.7	34,544	-0.01%
2021/02/24	24.5	107.12	7.4	106.14	106.00	17.1	34,504	0.05%
2021/02/23	22.3	107.80	26	107.88	110.00	-3.7	34,280	-0.01%
2021/02/22	24.1	111.31	14	113.82	112.00	10.1	33,881	0.03%
2021/02/19	26.5	112.93	14	113.71	113.50	12.5	33,474	0.04%
2021/02/18	34.3	117.09	27	116.81	117.50	7.3	32,992	0.02%
2021/02/17	0	0.00	14.1	116.00	116.00	-14.1	31,771	-0.04%
2021/02/05	41.3	103.73	128	104.25	105.50	-86.7	31,522	-0.28%	大賣/
2021/02/04	2	97.60	3.4	98.92	97.70	-1.4	30,348	0.00%
2021/02/03	14	97.91	11	97.95	98.10	3	30,349	0.01%
2021/02/02	16	97.97	72.3	97.90	98.60	-56.3	30,594	-0.18%
2021/02/01	32.3	93.40	9.4	92.73	94.90	22.9	30,391	0.08%
2021/01/29	13.1	93.37	7	93.56	92.00	6.1	30,242	0.02%
2021/01/28	16.3	94.58	2	95.10	94.50	14.3	29,989	0.05%
2021/01/27	17.1	99.13	1	101.00	98.30	16.1	29,853	0.05%
2021/01/26	10	100.32	12.1	99.43	98.40	-2.1	29,922	-0.01%
2021/01/25	19.1	104.06	6.1	103.98	102.00	13	30,592	0.04%
2021/01/22	17.3	105.20	63	105.49	105.00	-45.7	30,189	-0.15%
2021/01/21	36.3	105.14	28.1	105.69	105.50	8.2	29,972	0.03%
2021/01/20	59.3	106.17	77	105.01	104.50	-17.7	29,786	-0.06%
2021/01/19	18.3	105.74	23.1	105.86	105.50	-4.8	29,271	-0.02%
2021/01/18	24	98.29	16.2	99.23	100.50	7.8	28,867	0.03%
2021/01/15	14.2	100.49	45	100.21	98.00	-30.8	28,441	-0.11%
2021/01/14	36.1	99.80	16	100.19	99.00	20.1	28,182	0.07%
2021/01/13	33.2	97.29	47	96.95	99.60	-13.8	28,111	-0.05%
2021/01/12	31	93.08	69	93.13	92.20	-38	27,419	-0.14%
2021/01/11	8.2	89.62	74	89.66	90.40	-65.8	26,570	-0.25%
2021/01/08	3	88.43	30	88.67	88.00	-27	26,340	-0.10%
2021/01/07	23	90.13	26.5	90.18	89.40	-3.5	25,958	-0.01%
2021/01/06	91	88.82	118	88.59	88.50	-27	25,686	-0.11%	大賣/
2021/01/05	37	85.87	14	85.70	86.60	23	24,823	0.09%
2021/01/04	5	83.14	103	82.71	83.90	-98	24,592	-0.40%	大賣/
2020/12/31	1	82.00	0	0.00	81.30	1	24,334	0.00%
2020/12/30	1	81.10	7	80.73	81.70	-6	24,220	-0.02%
2020/12/29	32	80.34	6.8	81.04	80.70	25.2	24,250	0.10%
2020/12/28	11	81.79	11.1	81.88	81.70	-0.1	24,227	0.00%
2020/12/25	27	81.61	47.7	82.60	80.90	-20.7	24,055	-0.09%
2020/12/24	17	80.84	33	80.02	80.50	-16	23,732	-0.07%
2020/12/23	2	77.45	12	77.72	77.20	-10	23,165	-0.04%
2020/12/22	11	78.99	6	79.55	78.20	5	22,995	0.02%
2020/12/21	6	78.58	7	79.39	79.50	-1	22,931	0.00%
2020/12/18	2	79.55	7	79.59	78.90	-5	22,803	-0.02%
2020/12/17	9	79.54	15	80.04	79.50	-6	22,680	-0.03%
2020/12/16	1	78.90	23.7	78.79	78.70	-22.7	22,380	-0.10%
2020/12/15	2	77.30	5	77.40	77.60	-3	22,256	-0.01%
2020/12/14	11	77.39	15.2	77.23	77.00	-4.2	22,036	-0.02%
2020/12/11	29	79.30	4	79.20	78.80	25	21,894	0.11%
2020/12/10	56.3	80.36	19.3	80.47	80.60	37	21,461	0.17%
2020/12/09	10	79.92	9	79.63	79.50	1	20,991	0.00%
2020/12/08	44	78.85	12.7	79.22	79.50	31.3	20,695	0.15%
2020/12/07	37	79.63	12	80.05	78.80	25	20,624	0.12%
2020/12/04	7	79.54	21	79.46	79.60	-14	20,184	-0.07%
2020/12/03	1.3	77.22	2	77.50	77.90	-0.8	19,886	0.00%
2020/12/02	12	75.71	27	76.77	77.30	-15	19,729	-0.08%
2020/12/01	40.5	76.22	9	76.66	76.70	31.5	19,595	0.16%
2020/11/30	114	78.63	75.2	78.71	76.60	38.8	19,415	0.20%	大買/
2020/11/27	18	73.98	8	74.15	74.40	10	18,575	0.05%
2020/11/26	0.2	73.20	3	73.37	73.50	-2.9	18,466	-0.02%
2020/11/25	19	72.74	6	73.25	72.50	13	18,502	0.07%
2020/11/24	12.8	73.85	32.2	74.04	73.40	-19.4	18,396	-0.11%
2020/11/23	8	74.18	19	74.18	73.90	-11	18,267	-0.06%
2020/11/20	4	72.75	27	72.53	72.90	-23	18,014	-0.13%
2020/11/19	1.2	72.52	31	72.85	72.90	-29.8	17,935	-0.17%
2020/11/18	15	73.00	6	73.33	73.00	9	17,866	0.05%
2020/11/17	11	72.87	29	72.87	72.00	-18	17,771	-0.10%
2020/11/16	0	0.00	16	71.71	71.90	-16	17,998	-0.09%
2020/11/13	22	70.35	16	70.29	70.50	6	18,176	0.03%
2020/11/12	5	71.70	30	71.92	72.00	-25	18,262	-0.14%
2020/11/11	1	71.10	14	71.34	71.50	-13	18,128	-0.07%
2020/11/10	4	71.30	15	71.12	71.50	-11	17,981	-0.06%
2020/11/09	53	69.42	35	69.85	70.20	18	17,538	0.10%
2020/11/06	5	68.46	17	68.53	68.70	-12	17,342	-0.07%
2020/11/05	8	68.15	10	68.04	68.20	-2	17,146	-0.01%
2020/11/04	3	67.40	10	67.47	68.00	-7	16,930	-0.04%
2020/11/03	27	67.14	64	66.37	66.80	-37	16,716	-0.22%
2020/11/02	22	66.40	63	66.79	66.80	-41	16,467	-0.25%
2020/10/30	10	63.40	32	63.18	63.20	-22	15,418	-0.14%
2020/10/29	17	62.00	0	0.00	62.50	17	15,695	0.11%
2020/10/28	12	63.34	2	63.35	63.10	10	16,235	0.06%
2020/10/27	44	65.03	7	64.64	64.40	37	16,273	0.23%
2020/10/26	43	66.50	13	66.43	66.30	30	16,341	0.18%
2020/10/23	3	64.70	20	65.05	65.20	-17	16,041	-0.11%
2020/10/22	16	63.97	1	64.40	64.40	15	16,502	0.09%
2020/10/21	23	64.02	83	63.82	64.10	-60	16,708	-0.36%
2020/10/20	20	61.85	28	62.41	61.90	-8	16,222	-0.05%
2020/10/19	4	61.80	5.5	61.99	61.90	-1.5	16,103	-0.01%
2020/10/16	8	61.41	12	61.84	61.20	-4	16,002	-0.02%
2020/10/15	20	61.30	6	61.23	61.30	14	15,922	0.09%
2020/10/14	27	61.10	20	61.00	60.90	7	15,768	0.04%
2020/10/13	1	61.40	0	0.00	61.80	1	15,618	0.01%
2020/10/12	32	62.02	21	62.35	62.10	11	15,523	0.07%
2020/10/08	4	60.68	16.1	61.27	61.50	-12.1	15,126	-0.08%
2020/10/07	3	60.00	0	0.00	60.10	3	14,997	0.02%
2020/10/06	13	60.48	18	60.93	60.20	-5	15,039	-0.03%
2020/10/05	38	60.63	18	60.67	60.50	20	15,004	0.13%
2020/09/30	1	59.40	2	59.55	59.20	-1	14,959	-0.01%
2020/09/29	28.8	58.89	10	59.80	58.60	18.8	15,097	0.12%
2020/09/28	2	59.50	0	0.00	60.20	2	15,071	0.01%
2020/09/25	23	58.64	2	58.90	58.90	21	15,081	0.14%
2020/09/24	27	58.84	6	58.52	58.20	21	15,193	0.14%
2020/09/23	10	60.20	0	0.00	59.90	10	15,347	0.07%
2020/09/22	13	60.62	0	0.00	60.40	13	15,304	0.08%
2020/09/21	3	62.20	1	61.70	61.70	2	15,289	0.01%
2020/09/18	0	0.00	11	62.49	62.40	-11	15,308	-0.07%
2020/09/17	5	62.48	0	0.00	62.30	5	15,266	0.03%
2020/09/16	13	62.70	0	62.50	62.40	13	15,278	0.08%
2020/09/15	5	61.90	5	61.92	62.00	0	15,188	0.00%
2020/09/14	1	61.50	10	61.73	61.60	-9	15,276	-0.06%
2020/09/11	2	61.30	0	0.00	61.30	2	15,249	0.01%
2020/09/10	9	61.51	0	0.00	61.20	9	15,305	0.06%
2020/09/09	0	0.00	1	61.60	62.00	-1	15,289	-0.01%
2020/09/08	23	61.18	3	61.20	61.40	20	15,271	0.13%
2020/09/07	0	0.00	17	60.81	61.00	-17	15,274	-0.11%
2020/09/04	37	59.48	2	59.45	59.50	35	15,281	0.23%
2020/09/03	115	60.34	5	60.30	60.30	110	15,251	0.72%	大買/鉅額交易
2020/09/02	33.8	60.07	1	60.00	60.20	32.8	15,232	0.22%
2020/09/01	5	61.18	0	0.00	61.30	5	15,085	0.03%
2020/08/31	14	61.86	1.1	61.59	61.20	12.9	15,154	0.09%
2020/08/28	4	61.15	5	61.32	61.10	-1	15,030	-0.01%
2020/08/27	0	0.00	4	61.95	61.60	-4	15,205	-0.03%
2020/08/26	16	61.64	1.5	62.30	61.90	14.5	15,197	0.10%
2020/08/25	6	62.18	14	62.52	62.10	-8	15,200	-0.05%
2020/08/24	3.1	61.45	2	61.20	61.30	1.1	15,508	0.01%
2020/08/21	16	61.49	20	61.96	61.90	-4	15,499	-0.03%
2020/08/20	91	60.64	16	60.97	61.10	75	15,442	0.49%
2020/08/19	12	65.47	20	65.44	64.80	-8	15,036	-0.05%
2020/08/18	10	67.18	0	0.00	67.00	10	14,760	0.07%
2020/08/17	9	67.59	3	67.87	68.40	6	14,617	0.04%
2020/08/14	9	66.92	0.8	67.30	66.80	8.2	14,748	0.06%
2020/08/13	1	68.10	0	0.00	68.00	1	14,659	0.01%
2020/08/12	60	69.57	14	70.20	69.90	46	14,630	0.31%
2020/08/11	6	70.70	0	0.00	70.40	6	14,577	0.04%
2020/08/10	3	70.70	2	70.50	70.40	1	14,476	0.01%
2020/08/07	9	70.82	22	70.83	70.30	-13	14,458	-0.09%
2020/08/06	4	70.50	8	70.93	70.90	-4	14,345	-0.03%
2020/08/05	33	70.55	16	70.31	70.30	17	14,191	0.12%
2020/08/04	83	71.10	43	70.92	70.60	40	13,930	0.29%
2020/08/03	179	72.74	43	72.45	71.60	136	13,492	1.01%	大買/鉅額交易
2020/07/31	39	75.38	13	75.82	75.60	26	12,811	0.20%
2020/07/30	41	74.47	9	75.13	75.50	32	12,677	0.25%
2020/07/29	7	73.24	7	72.04	72.50	0	12,382	0.00%
2020/07/28	40	73.35	7	77.19	70.70	33	12,268	0.27%
2020/07/27	16	74.86	20	74.34	73.00	-4	11,638	-0.03%
2020/07/24	5	70.94	21	70.99	69.90	-16	11,081	-0.14%
2020/07/23	0	0.00	2	71.30	71.80	-2	10,898	-0.02%
2020/07/22	12	72.95	0	0.00	71.80	12	10,879	0.11%
2020/07/21	32	72.14	9	72.26	72.00	23	10,752	0.21%
2020/07/20	1	69.80	0	0.00	70.60	1	10,653	0.01%
2020/07/17	1	69.90	1	70.30	69.30	0	10,703	0.00%
2020/07/16	2	70.40	0	0.00	69.70	2	10,702	0.02%
2020/07/15	0	0.00	1	70.80	70.70	-1	10,723	-0.01%
2020/07/14	3	71.73	2	72.50	70.70	1	10,890	0.01%
2020/07/13	3	72.33	6	71.97	72.40	-3	10,838	-0.03%
2020/07/10	2	70.70	12	70.94	71.60	-10	10,829	-0.09%
2020/07/09	11	70.75	0	0.00	70.40	11	10,785	0.10%
2020/07/07	0	0.00	1	70.20	70.50	-1	10,396	-0.01%
2020/07/06	2	72.00	3.5	71.69	71.60	-1.5	10,289	-0.01%
2020/07/03	21	73.61	3	73.87	71.90	18	10,198	0.18%
2020/07/02	4.2	71.26	99	70.33	72.70	-94.8	10,104	-0.94%
2020/07/01	0	0.00	1	67.50	68.00	-1	9,887	-0.01%
2020/06/30	0	0.00	2	67.40	67.60	-2	9,908	-0.02%
2020/06/29	3	67.30	0	0.00	67.30	3	9,975	0.03%
2020/06/19	0	0.00	1	68.20	68.20	-1	10,480	-0.01%
2020/06/18	0	0.00	3	66.90	67.50	-3	10,454	-0.03%
2020/06/15	0	0.00	3	66.70	65.60	-3	11,239	-0.03%
2020/06/11	1	66.30	1	67.70	66.50	0	11,576	0.00%
2020/06/10	0	0.00	1	67.90	68.00	-1	11,675	-0.01%
2020/06/09	1	66.20	0	0.00	66.20	1	11,883	0.01%
2020/06/05	35	68.00	1	68.20	68.20	34	11,980	0.28%
2020/06/04	50	67.00	1	66.30	66.80	49	11,922	0.41%
2020/06/03	0	0.00	2	66.65	66.50	-2	12,037	-0.02%
2020/06/02	3	63.43	0	0.00	63.50	3	11,846	0.03%
2020/05/29	0	0.00	2	61.50	61.80	-2	11,822	-0.02%
2020/05/28	0	0.00	3	61.33	61.30	-3	11,579	-0.03%
2020/05/27	4	61.15	3	61.47	61.00	1	11,656	0.01%
2020/05/26	6	61.28	3	61.63	61.40	3	11,723	0.03%
2020/05/25	4	60.98	1	61.60	61.10	3	11,733	0.03%
2020/05/22	2	61.50	0	0.00	61.30	2	11,709	0.02%
2020/05/21	1	62.00	4	62.58	63.00	-3	11,682	-0.03%
2020/05/20	4	61.73	7	61.87	61.70	-3	11,415	-0.03%
2020/05/19	1	62.00	1	63.50	62.20	0	11,304	0.00%
2020/05/18	2	63.00	0	0.00	62.60	2	11,249	0.02%
2020/05/13	0	0.00	0.1	68.00	68.00	-0.1	11,150	0.00%
2020/05/11	2	68.50	0	0.00	68.90	2	11,207	0.02%
2020/05/08	7	67.00	7	67.81	67.60	0	11,212	0.00%
2020/05/06	0	0.00	10	65.00	64.40	-10	11,311	-0.09%
2020/05/05	1	64.80	1	65.50	65.00	0	11,260	0.00%
2020/04/30	11	65.93	4	66.75	67.10	7	11,242	0.06%
2020/04/27	0	0.00	2	65.20	65.30	-2	11,653	-0.02%
2020/04/23	3	63.53	0	0.00	63.30	3	11,663	0.03%
2020/04/17	1	67.20	4	66.75	66.80	-3	11,566	-0.03%
2020/04/15	0	65.50	10	65.90	65.50	-10	11,416	-0.09%
2020/04/14	2	62.90	6	65.40	65.00	-4	11,362	-0.04%
2020/04/07	10	60.30	2	60.90	61.70	8	11,386	0.07%
2020/04/01	0	0.00	5	57.20	57.20	-5	11,185	-0.04%
2020/03/31	6	59.32	5	58.60	58.60	1	11,129	0.01%
2020/03/30	5	58.42	5	59.20	59.20	0	10,968	0.00%
2020/03/27	8	60.19	22	61.07	59.80	-14	10,829	-0.13%
2020/03/26	11	58.86	16	60.25	59.80	-5	10,723	-0.05%
2020/03/25	3	58.40	4	58.75	58.90	-1	10,656	-0.01%
2020/03/24	24	54.70	2	54.80	54.30	22	10,519	0.21%
2020/03/23	4	51.10	2	51.00	51.00	2	10,435	0.02%
2020/03/20	2	52.35	7	52.54	54.20	-5	10,359	-0.05%
2020/03/19	3	49.97	2	53.10	50.20	1	10,011	0.01%
2020/03/18	10	57.40	0	0.00	55.50	10	10,048	0.10%
2020/03/16	0	0.00	12	59.88	59.30	-12	10,022	-0.12%
2020/03/13	17	59.38	5	59.20	61.00	12	9,798	0.12%
2020/03/12	3	63.87	1	63.60	62.70	2	9,516	0.02%
2020/03/11	6	67.67	0	0.00	67.30	6	9,733	0.06%
2020/03/10	1	68.10	0	0.00	68.00	1	9,658	0.01%
2020/03/09	1	69.50	0	0.00	68.90	1	9,586	0.01%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/05	5	72.98	7	73.06	73.60	-2	9,344	-0.02%
2020/03/03	3	72.00	3	72.70	72.50	0	9,314	0.00%
2020/03/02	2	70.45	0	0.00	70.10	2	9,187	0.02%
2020/02/27	1	72.10	0	0.00	71.30	1	9,246	0.01%
2020/02/25	3	73.90	3	73.80	73.50	0	9,010	0.00%
2020/02/24	5	74.00	0	0.00	73.90	5	9,016	0.06%
2020/02/21	1	75.50	0	0.00	75.20	1	9,019	0.01%
2020/02/20	8	76.40	0	0.00	75.60	8	9,036	0.09%
2020/02/19	1	76.70	0	0.00	76.40	1	9,065	0.01%
2020/02/18	3	75.10	0	0.00	75.60	3	8,985	0.03%
2020/02/17	4	76.60	0	0.00	76.70	4	8,827	0.05%
2020/02/13	0	0.00	2	77.80	77.50	-2	8,799	-0.02%
2020/02/12	0	0.00	4	78.20	77.50	-4	8,803	-0.05%
2020/02/11	2	75.30	7	76.26	76.20	-5	8,754	-0.06%
2020/02/10	2	73.40	4	74.40	74.90	-2	8,744	-0.02%
2020/02/07	7	75.14	0	0.00	74.80	7	8,701	0.08%
2020/02/06	0	0.00	7	77.46	77.90	-7	8,646	-0.08%
2020/02/05	0	0.00	11	75.08	74.80	-11	8,659	-0.13%
2020/02/04	6	72.32	3	73.93	73.70	3	8,637	0.03%
2020/02/03	2	72.60	0	0.00	72.80	2	8,920	0.02%
2020/01/31	4	74.80	0	0.00	74.60	4	8,719	0.05%
2020/01/30	2	74.55	9	74.10	74.10	-7	8,623	-0.08%
2020/01/20	1	79.00	2	78.90	79.00	-1	8,516	-0.01%
2020/01/17	3	78.73	1	79.00	79.30	2	8,578	0.02%
2020/01/16	2	79.00	0.3	79.40	79.30	1.7	8,546	0.02%
2020/01/15	0	0.00	10	81.10	81.10	-10	8,523	-0.12%
2020/01/14	0	0.00	3	81.03	81.20	-3	8,463	-0.04%
2020/01/10	3	79.60	0	0.00	79.60	3	8,495	0.04%
2020/01/09	1	78.80	4	79.48	79.80	-3	8,521	-0.04%
2020/01/08	5	77.64	3	77.50	77.40	2	8,510	0.02%
2020/01/07	1	78.40	1	78.70	78.70	0	8,542	0.00%
2020/01/06	3	78.40	0.3	78.80	78.70	2.7	8,755	0.03%
2020/01/03	4	82.13	3	81.87	81.80	1	8,582	0.01%
2020/01/02	1	83.70	0	0.00	82.80	1	8,527	0.01%
2019/12/31	1	83.40	1	83.40	83.20	0	8,480	0.00%
2019/12/30	2	84.55	0	0.00	84.40	2	8,544	0.02%
2019/12/27	3	84.50	9	84.90	85.20	-6	8,590	-0.07%
2019/12/26	2	83.35	0	0.00	83.50	2	8,570	0.02%
2019/12/25	0	0.00	4.6	84.24	83.90	-4.6	8,771	-0.05%
2019/12/24	0	0.00	10	84.90	84.80	-10	8,826	-0.11%
2019/12/23	4.5	85.00	0	0.00	85.40	4.5	8,875	0.05%
2019/12/20	1	83.80	4	84.48	84.60	-3	8,966	-0.03%
2019/12/19	0	0.00	1	84.70	84.30	-1	8,871	-0.01%
2019/12/18	4	85.33	0	0.00	85.40	4	8,868	0.05%
2019/12/17	0	0.00	2	84.60	85.00	-2	8,897	-0.02%
2019/12/16	3	84.10	0	0.00	84.10	3	8,840	0.03%
2019/12/13	26	86.58	9	86.01	85.20	17	8,802	0.19%
2019/12/12	1	83.10	11.2	82.67	84.60	-10.2	8,463	-0.12%
2019/12/09	1	79.40	4	80.20	80.00	-3	8,131	-0.04%
2019/12/06	10	80.79	23	81.69	79.70	-13	8,083	-0.16%
2019/12/05	2	76.70	0	0.00	76.80	2	7,592	0.03%
2019/12/03	0.1	75.50	0	0.00	75.50	0.1	7,716	0.00%
2019/11/29	2.1	75.46	0	0.00	75.60	2.1	7,862	0.03%
2019/11/28	0.1	77.00	0	0.00	77.00	0.1	7,783	0.00%
2019/11/27	0.1	77.10	1	77.30	77.10	-0.9	7,896	-0.01%
2019/11/22	0	0.00	1	78.40	77.80	-1	7,778	-0.01%
2019/11/21	1	77.60	0	0.00	77.60	1	7,774	0.01%
2019/11/19	0	0.00	4	78.90	79.00	-4	7,789	-0.05%
2019/11/18	0	0.00	8	79.30	79.70	-8	7,801	-0.10%
2019/11/15	0	0.00	4	78.73	78.20	-4	7,873	-0.05%
2019/11/14	3.1	77.80	2	77.75	78.00	1.1	7,949	0.01%
2019/11/12	1	78.20	0	0.00	78.30	1	8,045	0.01%
2019/11/08	2	79.00	5	78.50	78.30	-3	8,226	-0.04%
2019/11/07	0	0.00	9	79.82	79.70	-9	8,241	-0.11%
2019/11/06	5	79.66	1	79.70	79.60	4	8,235	0.05%
2019/11/05	1	79.70	6	79.82	80.00	-5	8,257	-0.06%
2019/11/04	19	80.31	4	81.00	80.50	15	8,371	0.18%
2019/11/01	6	79.75	0	0.00	80.00	6	8,352	0.07%
2019/10/31	14	80.17	5	79.88	79.50	9	8,472	0.11%
2019/10/30	0	0.00	1	77.60	77.60	-1	8,159	-0.01%
2019/10/29	0	0.00	3	78.63	78.30	-3	8,188	-0.04%
2019/10/28	0	0.00	1	78.20	78.10	-1	8,187	-0.01%
2019/10/25	0	0.00	2	79.30	79.40	-2	8,106	-0.02%
2019/10/24	5	78.76	8	79.20	79.20	-3	8,088	-0.04%
2019/10/23	3	78.80	7	78.51	78.60	-4	8,067	-0.05%
2019/10/21	8	77.59	0	0.00	77.70	8	8,103	0.10%
2019/10/18	0	0.00	12	77.85	78.00	-12	8,128	-0.15%
2019/10/17	2	76.90	0	0.00	77.40	2	8,228	0.02%
2019/10/16	5	77.42	1	76.70	77.00	4	8,205	0.05%
2019/10/15	2.5	77.46	5	76.70	76.80	-2.5	8,254	-0.03%
2019/10/14	8	76.84	16	76.04	76.80	-8	8,264	-0.10%
2019/10/09	2	73.05	1	73.30	72.40	1	8,101	0.01%
2019/10/08	2	73.95	9	74.01	74.00	-7	8,099	-0.09%
2019/10/07	3	73.40	1	73.50	73.40	2	8,278	0.02%
2019/10/04	1	72.50	1	73.10	72.80	0	8,355	0.00%
2019/10/03	2	72.05	1	72.90	72.30	1	8,300	0.01%
2019/10/02	3	72.40	5	72.98	73.30	-2	8,296	-0.02%
2019/10/01	10	72.70	11	72.39	73.50	-1	8,350	-0.01%
2019/09/26	3	71.40	0	0.00	71.40	3	8,331	0.04%
2019/09/25	3	70.87	5	71.78	71.30	-2	8,390	-0.02%
2019/09/23	0	0.00	0.6	72.90	73.10	-0.6	8,466	-0.01%
2019/09/20	0	0.00	2	73.10	73.30	-2	8,498	-0.02%
2019/09/19	10	73.20	12	73.10	73.20	-2	8,464	-0.02%
2019/09/17	0	0.00	9	73.21	73.10	-9	8,568	-0.11%
2019/09/12	0	0.00	4	72.00	72.00	-4	8,641	-0.05%
2019/09/11	0	0.00	0.5	70.60	71.00	-0.5	8,831	-0.01%
2019/09/06	5	72.00	2	72.30	71.90	3	8,940	0.03%
2019/09/05	2	71.30	1	71.80	72.00	1	8,908	0.01%
2019/09/04	4	70.70	3	70.83	71.30	1	8,789	0.01%
2019/09/02	0	0.00	1	71.60	71.50	-1	8,712	-0.01%
2019/08/30	1	71.00	2	71.05	71.40	-1	8,733	-0.01%
2019/08/29	0	0.00	1	69.40	69.90	-1	8,673	-0.01%
2019/08/26	8	68.78	17	68.69	68.40	-9	8,972	-0.10%
2019/08/23	0	0.00	1	70.90	70.70	-1	9,005	-0.01%
2019/08/22	3	70.40	7	70.83	70.70	-4	9,030	-0.04%
2019/08/20	0	0.00	3	69.13	69.30	-3	9,215	-0.03%
2019/08/19	0	0.00	10	68.72	68.70	-10	9,189	-0.11%
2019/08/16	10	67.10	0	0.00	67.10	10	9,386	0.11%
2019/08/15	4	67.00	0	0.00	67.00	4	9,413	0.04%
2019/08/14	2	68.50	1	68.80	68.30	1	9,544	0.01%
2019/08/13	13	66.95	3	66.90	66.60	10	9,528	0.10%
2019/08/08	1	69.20	0	0.00	68.90	1	9,494	0.01%
2019/08/07	0	0.00	1	69.00	68.80	-1	9,495	-0.01%
2019/08/06	0	0.00	2	68.40	68.30	-2	9,502	-0.02%
2019/08/05	5.1	68.88	12	68.37	68.80	-6.9	9,329	-0.07%
2019/08/02	15	68.59	1	69.20	68.80	14	9,263	0.15%
2019/08/01	2	69.70	2	69.65	69.40	0	9,148	0.00%
2019/07/31	1	69.90	1	70.60	69.90	0	9,127	0.00%
2019/07/30	2	70.00	6	70.43	69.70	-4	9,073	-0.04%
2019/07/26	8	69.45	2	69.50	69.60	6	9,208	0.07%
2019/07/25	0	0.00	2	70.30	71.00	-2	9,277	-0.02%
2019/07/24	4	70.83	0	0.00	70.90	4	9,355	0.04%
2019/07/23	6	70.82	7	71.30	71.00	-1	9,462	-0.01%
2019/07/22	0	0.00	1	70.30	70.50	-1	9,449	-0.01%
2019/07/19	7	69.40	25	70.27	70.40	-18	9,486	-0.19%
2019/07/18	0	0.00	1	68.10	67.60	-1	9,468	-0.01%
2019/07/17	9	67.67	2	67.70	67.50	7	9,487	0.07%
2019/07/16	0	0.00	7	69.71	69.10	-7	9,416	-0.07%
2019/07/15	2	68.95	6	69.10	69.10	-4	9,449	-0.04%
2019/07/12	6	67.75	12	67.64	67.50	-6	9,592	-0.06%
2019/07/11	5	68.46	13	67.58	68.40	-8	10,008	-0.08%
2019/07/05	5	65.80	1	66.70	66.20	4	9,730	0.04%
2019/07/04	8	65.99	7	67.19	65.30	1	9,683	0.01%
2019/07/03	1	64.10	1	64.10	64.40	0	9,581	0.00%
2019/07/02	15	65.63	4	65.80	64.60	11	9,582	0.11%
2019/07/01	6	64.48	9	66.92	66.10	-3	9,615	-0.03%
2019/06/28	2	62.05	0	0.00	61.50	2	9,809	0.02%
2019/06/27	9	63.10	1	62.80	62.80	8	9,949	0.08%
2019/06/25	2	61.95	1	61.40	61.30	1	9,956	0.01%
2019/06/21	1	62.90	6	63.57	63.20	-5	10,262	-0.05%
2019/06/20	5	62.70	3	63.13	62.50	2	10,219	0.02%
2019/06/19	2	62.10	13	60.74	62.30	-11	10,393	-0.11%
2019/06/18	4	58.83	0	0.00	58.40	4	10,199	0.04%
2019/06/17	5	58.66	4	59.10	58.40	1	10,296	0.01%
2019/06/14	3	60.10	0	0.00	60.00	3	10,305	0.03%
2019/06/13	1	60.00	0	0.00	60.60	1	10,283	0.01%
2019/06/12	2	60.65	0	0.00	60.50	2	10,412	0.02%
2019/06/11	4	60.15	3	60.37	60.50	1	10,383	0.01%
2019/06/10	0	0.00	3	59.83	59.90	-3	10,344	-0.03%
2019/06/06	5	58.88	10	58.90	58.70	-5	10,348	-0.05%
2019/06/05	0	0.00	1	60.10	60.00	-1	10,363	-0.01%
2019/06/04	2	59.25	0	0.00	59.00	2	10,403	0.02%
2019/06/03	12	59.28	1	60.10	60.00	11	10,359	0.11%
2019/05/31	0	0.00	3	59.97	59.80	-3	10,322	-0.03%
2019/05/30	20	59.10	20	58.60	58.60	0	10,173	0.00%
2019/05/29	1	57.90	0	0.00	58.40	1	10,248	0.01%
2019/05/28	1	58.90	0	0.00	58.40	1	10,391	0.01%
2019/05/27	1	58.40	3	58.50	58.70	-2	10,310	-0.02%
2019/05/24	6	58.62	3	58.80	58.60	3	10,320	0.03%
2019/05/23	11	58.92	0	0.00	58.30	11	10,236	0.11%
2019/05/22	3	63.00	4	63.50	62.90	-1	9,971	-0.01%
2019/05/21	3	62.47	0	0.00	62.60	3	9,963	0.03%
2019/05/20	1	64.70	0	0.00	64.50	1	9,737	0.01%
2019/05/17	3	66.63	0	0.00	65.60	3	9,654	0.03%
2019/05/16	6	67.43	6	68.55	68.50	0	9,537	0.00%
2019/05/15	5	67.80	5	68.40	68.00	0	9,479	0.00%
2019/05/14	0.7	67.10	1	67.40	66.80	-0.3	9,451	0.00%
2019/05/13	6	68.17	5	68.20	68.00	1	9,360	0.01%
2019/05/10	0	0.00	1	69.90	68.80	-1	9,428	-0.01%
2019/05/09	2	69.10	2	69.50	69.40	0	9,431	0.00%
2019/05/08	7	69.77	2	69.80	70.00	5	9,355	0.05%
2019/05/07	3	71.37	1	71.30	71.00	2	9,252	0.02%
2019/05/06	2	69.90	0	0.00	71.40	2	9,312	0.02%
2019/05/03	1	72.00	1	72.20	72.00	0	9,211	0.00%
2019/05/02	4	71.33	76	70.95	70.70	-72	9,077	-0.79%
2019/04/30	75	72.19	1	72.00	71.70	74	8,938	0.83%
2019/04/29	3	71.73	0	0.00	71.60	3	8,846	0.03%
2019/04/25	1	74.40	5	73.80	73.60	-4	8,641	-0.05%
2019/04/24	7	73.10	0	0.00	73.10	7	8,561	0.08%
2019/04/22	5	75.40	0	0.00	75.00	5	8,378	0.06%
2019/04/19	5	73.70	10.1	74.70	75.50	-5.1	8,333	-0.06%
2019/04/18	5	73.70	1	75.50	74.10	4	8,182	0.05%
2019/04/17	11	74.35	42	74.48	75.20	-31	8,000	-0.39%
2019/04/16	0	0.00	2	71.30	71.00	-2	7,571	-0.03%
2019/04/12	1	70.50	2	70.30	69.70	-1	7,682	-0.01%
2019/04/11	5	71.10	5	71.42	71.40	0	7,774	0.00%
2019/04/10	1	71.40	12	71.55	71.80	-11	7,888	-0.14%
2019/04/09	2	70.60	0	0.00	70.80	2	7,839	0.03%
2019/04/08	1	71.30	4	70.85	70.60	-3	7,828	-0.04%
2019/04/03	2	70.60	2	70.40	70.80	0	7,723	0.00%
2019/04/02	22	70.33	18	71.22	70.60	4	7,607	0.05%
2019/04/01	1	68.60	8	69.10	68.70	-7	7,262	-0.10%
2019/03/29	5	66.70	2	67.00	67.50	3	7,033	0.04%
2019/03/28	1	67.60	3	67.60	67.70	-2	7,034	-0.03%
2019/03/27	14	68.89	12	69.13	68.40	2	7,012	0.03%
2019/03/26	3	67.27	37	67.46	67.50	-34	6,729	-0.51%
2019/03/25	3	64.93	0	0.00	65.00	3	6,562	0.05%
2019/03/22	11	65.36	12	65.82	65.90	-1	6,510	-0.02%
2019/03/21	1	63.10	0	0.00	63.70	1	6,275	0.02%
2019/03/19	1	62.60	0	0.00	62.60	1	6,138	0.02%
2019/03/18	2	62.50	0	0.00	62.70	2	6,069	0.03%
2019/03/12	2	63.00	0	0.00	62.90	2	6,090	0.03%
2019/03/11	22	62.61	2	62.70	62.20	20	6,135	0.33%
2019/03/08	1	63.80	0	0.00	63.50	1	6,254	0.02%
2019/03/07	1	63.70	1	63.60	63.10	0	6,360	0.00%
2019/03/06	1	64.00	1	64.70	64.00	0	6,505	0.00%
2019/03/04	1	63.60	0	0.00	63.80	1	6,652	0.02%
2019/02/27	7	63.33	0	0.00	62.90	7	6,563	0.11%
2019/02/26	5	63.74	10	64.64	64.50	-5	6,364	-0.08%
2019/02/25	1	61.30	2	61.85	62.00	-1	6,185	-0.02%
2019/02/21	2	59.50	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	6	59.75	60.40	-6	6,453	-0.09%
2019/02/14	1	58.60	2	58.70	58.80	-1	6,611	-0.02%
2019/02/13	5	59.44	0	0.00	59.60	5	6,630	0.08%
2019/02/12	0	0.00	6	60.28	60.30	-6	6,620	-0.09%
2019/02/11	6	59.30	0	0.00	58.80	6	6,641	0.09%
2019/01/30	0	0.00	6	60.18	60.00	-6	6,624	-0.09%
2019/01/29	5	59.60	4	59.80	59.90	1	6,593	0.02%
2019/01/28	0	0.00	17	60.41	60.50	-17	6,591	-0.26%
2019/01/25	1	60.50	7	60.27	60.50	-6	6,638	-0.09%
2019/01/24	0	0.00	2	58.65	58.70	-2	6,582	-0.03%
2019/01/23	11	58.70	0	0.00	58.30	11	6,728	0.16%
2019/01/22	0	0.00	2	58.75	58.50	-2	6,784	-0.03%
2019/01/21	1.5	59.03	0	0.00	58.80	1.5	6,848	0.02%
2019/01/18	0	0.00	2	58.90	58.80	-2	6,907	-0.03%
2019/01/17	0	0.00	6	58.35	58.10	-6	6,967	-0.09%
2019/01/15	0	0.00	3	58.20	58.60	-3	7,036	-0.04%
2019/01/14	0	0.00	7	57.50	57.30	-7	7,001	-0.10%
2019/01/11	3	57.20	6	57.43	57.60	-3	7,172	-0.04%
2019/01/10	0	0.00	3	56.70	57.00	-3	7,175	-0.04%
2019/01/09	1	56.20	0	0.00	56.30	1	7,187	0.01%
2019/01/07	12	55.39	0	0.00	55.00	12	7,232	0.17%
2019/01/04	8	55.08	1	55.10	55.20	7	7,246	0.10%
2019/01/03	8	55.11	10	55.73	56.00	-2	7,624	-0.03%
2019/01/02	8	56.89	0	0.00	56.50	8	7,538	0.11%
2018/12/27	3	58.30	0	0.00	57.90	3	7,546	0.04%
2018/12/25	3	57.37	0	0.00	57.30	3	7,673	0.04%
2018/12/24	0.4	58.20	0	0.00	58.10	0.4	7,704	0.00%
2018/12/22	2	58.30	0	0.00	58.20	2	7,732	0.03%
2018/12/21	5	58.98	0	0.00	58.70	5	7,891	0.06%
2018/12/20	0	0.00	5	59.80	59.80	-5	7,815	-0.06%
2018/12/17	0.1	60.30	0	0.00	60.30	0.1	7,880	0.00%
2018/12/14	0	0.00	1	59.90	60.30	-1	7,907	-0.01%
2018/12/13	1	60.50	1	60.70	60.50	0	7,921	0.00%
2018/12/12	1	60.10	1	59.90	60.00	0	7,921	0.00%
2018/12/11	1	59.00	1	59.50	58.80	0	7,865	0.00%
2018/12/10	0	0.00	0.2	59.60	59.40	-0.2	7,909	0.00%
2018/12/06	5	61.10	0	0.00	59.70	5	7,958	0.06%
2018/12/05	1	62.50	4	62.65	62.80	-3	7,815	-0.04%
2018/12/04	0	0.00	1	65.00	64.60	-1	7,838	-0.01%
2018/12/03	2	64.80	0	0.00	64.50	2	7,809	0.03%
2018/11/30	0	0.00	1	62.20	62.40	-1	7,672	-0.01%
2018/11/29	2	63.30	1	63.70	62.00	1	7,506	0.01%
2018/11/28	3	59.93	30	61.62	62.50	-27	7,288	-0.37%
2018/11/27	11	57.74	6	57.82	58.00	5	7,017	0.07%
2018/11/26	1	57.20	6	57.62	57.40	-5	7,023	-0.07%
2018/11/23	2	56.40	0	0.00	56.40	2	6,968	0.03%
2018/11/22	1	56.50	0	0.00	56.50	1	6,958	0.01%
2018/11/21	4	56.48	0	0.00	56.60	4	6,904	0.06%
2018/11/20	6	57.75	1	59.10	57.60	5	6,686	0.07%
2018/11/19	1	59.50	1	60.00	59.70	0	6,557	0.00%
2018/11/15	1	59.30	0	0.00	59.50	1	6,510	0.02%
2018/11/14	0	0.00	2	59.40	59.50	-2	6,473	-0.03%
2018/11/13	5	59.58	0	0.00	59.50	5	6,465	0.08%
2018/11/09	1	60.50	0	0.00	60.60	1	6,359	0.02%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/06	1	61.90	0	0.00	61.60	1	6,501	0.02%
2018/11/05	2	61.55	2	61.90	62.40	0	6,529	0.00%
2018/11/02	17	62.98	0	0.00	62.60	17	6,580	0.26%
2018/11/01	3	62.10	4	62.63	62.60	-1	6,624	-0.02%
2018/10/31	17	60.91	16	61.81	62.40	1	6,676	0.01%
2018/10/26	0	0.00	1	61.40	61.70	-1	6,544	-0.02%
2018/10/25	1	60.40	0	0.00	60.60	1	6,565	0.02%
2018/10/23	1	61.70	1	61.80	61.90	0	7,046	0.00%
2018/10/18	1	64.20	0	0.00	63.20	1	7,076	0.01%
2018/10/17	0	0.00	1	64.80	65.00	-1	7,089	-0.01%
2018/10/16	0	0.00	1	63.00	64.00	-1	7,190	-0.01%
2018/10/15	30	63.30	1	63.80	63.30	29	7,290	0.40%
2018/10/12	25	62.51	51	62.50	63.70	-26	7,249	-0.36%
2018/10/11	3	63.17	5	61.90	61.80	-2	7,236	-0.03%
2018/10/09	5	69.10	1	68.71	68.60	4	6,846	0.06%
2018/10/08	2	69.90	0	0.00	69.70	2	6,754	0.03%
2018/10/05	1	71.50	0	0.00	70.70	1	6,736	0.01%
2018/10/04	5	73.50	0	0.00	73.10	5	6,728	0.07%
2018/10/03	0	0.00	20	75.60	75.40	-20	6,665	-0.30%
2018/10/01	20	75.30	20	76.40	74.90	0	6,591	0.00%
2018/09/27	3	73.93	3	73.97	74.10	0	6,468	0.00%
2018/09/26	0	0.00	1	74.30	74.10	-1	6,459	-0.02%
2018/09/25	1	74.60	3	74.70	74.30	-2	6,584	-0.03%
2018/09/21	3	73.90	2	73.65	73.50	1	6,571	0.02%
2018/09/20	0.4	72.50	0	0.00	72.70	0.4	6,579	0.01%
2018/09/19	0	0.00	2	72.70	73.00	-2	6,649	-0.03%
2018/09/18	0	0.00	2	71.55	72.00	-2	6,674	-0.03%
2018/09/17	1	72.40	0	0.00	72.50	1	6,732	0.01%
2018/09/14	1	72.30	0	0.00	72.70	1	6,747	0.01%
2018/09/11	8	70.38	3	70.30	70.90	5	6,942	0.07%
2018/09/10	3	69.90	0	0.00	69.60	3	7,100	0.04%
2018/09/07	1	72.90	0	0.00	71.70	1	7,293	0.01%
2018/09/05	0	0.00	0.2	73.80	73.80	-0.2	7,421	0.00%
2018/09/03	1	74.00	0	0.00	74.30	1	7,728	0.01%
2018/08/30	0	0.00	1	75.00	74.30	-1	7,859	-0.01%
2018/08/29	0	0.00	10	74.34	74.80	-10	7,911	-0.13%
2018/08/28	5	73.32	4	73.80	73.90	1	7,943	0.01%
2018/08/27	2	73.15	0	0.00	73.10	2	8,023	0.02%
2018/08/24	1	72.90	0	0.00	73.30	1	8,085	0.01%
2018/08/21	0	0.00	1	73.50	73.00	-1	8,299	-0.01%
2018/08/15	5	73.00	0	0.00	73.10	5	8,316	0.06%
2018/08/14	2	74.45	0	0.00	74.90	2	8,290	0.02%
2018/08/13	0	0.00	13	74.65	74.60	-13	8,316	-0.16%
2018/08/10	1	76.30	1	76.30	76.70	0	8,256	0.00%
2018/08/09	31	78.50	1	78.50	78.50	30	8,283	0.36%
2018/08/08	0	0.00	6	78.18	78.40	-6	8,252	-0.07%
2018/08/07	0	0.00	4	77.75	77.40	-4	8,249	-0.05%
2018/08/06	0	0.00	12	77.65	77.60	-12	8,261	-0.15%
2018/08/03	0	0.00	1	77.30	77.30	-1	8,359	-0.01%
2018/08/02	3	77.23	4	77.13	76.60	-1	8,462	-0.01%
2018/08/01	2	78.00	14	77.89	78.00	-12	8,496	-0.14%
2018/07/31	17	76.83	10	78.40	78.40	7	8,534	0.08%
2018/07/30	30	78.54	23	78.55	78.50	7	8,504	0.08%
2018/07/27	3	73.03	113	72.76	74.60	-110	8,500	-1.29%	大賣/鉅額交易
2018/07/26	3	71.57	20	71.20	71.20	-17	8,623	-0.20%
2018/07/25	0	0.00	0.2	70.20	70.20	-0.2	9,070	0.00%
2018/07/24	1	70.10	0	0.00	70.70	1	9,593	0.01%
2018/07/23	0	0.00	1.5	70.07	70.00	-1.5	9,653	-0.02%
2018/07/20	39	70.88	19	73.53	70.60	20	9,641	0.21%
2018/07/19	0	0.00	30.9	73.27	72.30	-30.9	9,586	-0.32%
2018/07/18	4	72.55	40.2	73.00	72.60	-36.2	9,648	-0.37%
2018/07/17	0	0.00	0.2	71.40	71.40	-0.2	9,660	0.00%
2018/07/12	3	69.83	52	70.83	70.70	-49	9,900	-0.49%
2018/07/11	30	69.18	0	0.00	69.40	30	9,946	0.30%
2018/07/10	21	69.62	1	69.80	69.60	20	10,034	0.20%
2018/07/09	1.5	70.40	5	70.10	70.00	-3.5	10,147	-0.03%
2018/07/06	5	69.06	4	68.80	68.80	1	10,266	0.01%
2018/07/05	3	69.60	2	69.60	69.60	1	10,359	0.01%
2018/07/04	2	69.45	12	70.13	70.00	-10	10,476	-0.10%
2018/07/03	7	70.34	1	69.50	69.50	6	10,591	0.06%
2018/07/02	4	71.20	0	0.00	70.90	4	10,612	0.04%
2018/06/29	1	70.90	41	71.30	71.60	-40	10,718	-0.37%
2018/06/28	0.2	70.90	2	70.50	70.90	-1.9	10,750	-0.02%
2018/06/27	0.5	71.00	0	0.00	70.80	0.5	10,797	0.00%
2018/06/26	1	71.10	2.2	71.73	71.50	-1.2	10,868	-0.01%
2018/06/25	1	71.60	8	72.49	72.40	-7	10,955	-0.06%
2018/06/22	7	71.67	3	72.30	72.30	4	11,107	0.04%
2018/06/21	1	72.30	3	72.53	72.60	-2	11,187	-0.02%
2018/06/20	12	72.33	29	72.23	72.10	-17	11,268	-0.15%
2018/06/19	114	72.29	0	0.00	72.10	114	11,166	1.02%	大買/鉅額交易
2018/06/15	17	73.91	0	0.00	74.40	17	11,055	0.15%
2018/06/14	14	74.99	0	0.00	74.50	14	10,832	0.13%
2018/06/13	3	75.40	7	75.81	75.60	-4	10,810	-0.04%
2018/06/12	27	75.06	3	75.47	75.60	24	10,907	0.22%
2018/06/11	34	76.47	0	0.00	76.10	34	10,767	0.32%
2018/06/08	0.5	77.70	0	0.00	77.50	0.5	10,783	0.00%
2018/06/07	2.5	78.80	0	0.00	78.40	2.5	10,951	0.02%
2018/06/06	3.4	77.66	62	77.90	77.60	-58.6	10,931	-0.54%
2018/06/05	1	77.20	1	77.20	76.80	0	11,093	0.00%
2018/06/04	2	76.65	32	76.58	76.80	-30	11,302	-0.27%
2018/06/01	0	0.00	2	75.85	76.00	-2	11,445	-0.02%
2018/05/31	2	76.00	0	0.00	76.00	2	11,693	0.02%
2018/05/30	123	75.78	5	75.10	75.30	118	11,569	1.02%	大買/鉅額交易
2018/05/29	10	78.10	2	78.20	78.10	8	11,440	0.07%
2018/05/28	7.1	78.58	1	78.40	78.20	6.1	11,864	0.05%
2018/05/25	0	0.00	4.2	78.60	79.00	-4.2	12,266	-0.03%
2018/05/24	6	78.10	0	0.00	78.10	6	12,755	0.05%
2018/05/22	5	79.90	1	79.90	79.00	4	13,796	0.03%
2018/05/21	0	0.00	2	79.00	79.80	-2	14,317	-0.01%
2018/05/18	0	0.00	2	79.50	78.70	-2	14,837	-0.01%
2018/05/17	2	78.00	0	0.00	77.80	2	15,587	0.01%
2018/05/14	5	79.90	6	80.40	79.80	-1	18,193	-0.01%
2018/05/11	1	79.70	12	79.70	79.80	-11	19,498	-0.06%
2018/05/10	1	78.40	10.3	78.50	78.50	-9.3	20,801	-0.04%
2018/05/09	6	76.98	8.1	77.03	77.20	-2.1	22,340	-0.01%
2018/05/08	18	77.88	10	78.10	77.70	8	24,370	0.03%
2018/05/07	21	80.12	21	81.10	79.00	0	27,009	0.00%
2018/05/04	12	78.85	60.5	78.38	80.20	-48.5	29,040	-0.17%
2018/05/03	53	75.51	38	75.50	75.10	15	30,842	0.05%
2018/05/02	62	77.37	21.8	77.03	75.70	40.2	36,334	0.11%
2018/04/30	49	80.86	23.5	81.42	80.30	25.5	38,764	0.07%