日月光投控 (3711)-永豐金-桃園券商分點個股進出

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
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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	8	147.31	11	147.36	148.00	-3	15,890	-0.02%
2024/05/02	12	143.67	8	144.38	144.50	4	15,863	0.03%
2024/04/30	5	147.30	5	148.00	148.00	0	15,687	0.00%
2024/04/29	5	146.40	9	146.22	147.00	-4	15,651	-0.03%
2024/04/26	9	143.00	7.1	143.57	142.50	1.9	15,766	0.01%
2024/04/25	9	145.44	7	145.71	145.00	2	15,906	0.01%
2024/04/24	10	148.45	10	148.90	148.00	0	15,903	0.00%
2024/04/23	17	146.62	10	147.55	145.00	7	15,923	0.04%
2024/04/22	17	144.79	16	144.97	144.50	1	15,893	0.01%
2024/04/19	27.1	146.28	6.5	146.62	146.00	20.6	15,731	0.13%
2024/04/18	27	151.96	10	152.90	151.00	17	15,212	0.11%
2024/04/17	3.1	153.16	3	153.83	156.00	0.1	14,996	0.00%
2024/04/16	25.1	154.25	9.2	154.59	153.00	15.9	14,969	0.11%
2024/04/15	7	156.86	6.5	159.04	160.00	0.5	14,828	0.00%
2024/04/12	6	159.25	13.1	160.11	160.50	-7.1	14,705	-0.05%
2024/04/11	5	157.20	5	157.80	159.00	0	14,657	0.00%
2024/04/10	8.5	157.88	12	158.37	158.50	-3.5	14,551	-0.02%
2024/04/09	5	154.60	12	155.50	156.00	-7	14,659	-0.05%
2024/04/08	13	153.19	8	154.25	153.00	5	14,652	0.03%
2024/04/03	6	153.17	11	153.68	154.50	-5	14,578	-0.03%
2024/04/02	9	152.94	15	153.53	153.50	-6	14,453	-0.04%
2024/04/01	44.3	152.64	11.5	151.95	150.00	32.7	14,286	0.23%
2024/03/29	24	158.06	51	159.17	161.00	-27	13,941	-0.19%
2024/03/28	19	153.79	17	154.50	155.00	2	13,494	0.02%
2024/03/27	20.3	154.12	17	154.68	154.00	3.3	13,384	0.02%
2024/03/26	11	156.18	9	155.94	157.00	2	13,292	0.02%
2024/03/25	9	157.33	6	157.33	157.50	3	13,340	0.02%
2024/03/22	17	158.26	8	159.13	159.00	9	13,323	0.07%
2024/03/21	9	158.56	11	159.18	160.00	-2	13,302	-0.02%
2024/03/20	15.2	158.46	18	158.25	156.50	-2.8	13,282	-0.02%
2024/03/19	10	157.10	16	158.09	160.00	-6	13,259	-0.05%
2024/03/18	18	155.81	19.1	156.53	158.00	-1.1	13,069	-0.01%
2024/03/15	18	152.50	12.2	153.05	153.00	5.9	12,944	0.05%
2024/03/14	24	153.52	14.1	153.72	154.00	9.9	12,704	0.08%
2024/03/13	16.5	157.12	7.6	157.52	158.50	8.9	12,692	0.07%
2024/03/12	17.5	155.71	37.1	156.57	157.50	-19.6	12,545	-0.16%
2024/03/11	43.6	154.48	9.1	156.28	154.00	34.5	12,451	0.28%
2024/03/08	55.2	167.96	63	165.27	159.50	-7.8	12,209	-0.06%
2024/03/07	14.2	156.69	14.5	156.86	163.50	-0.3	11,149	0.00%
2024/03/06	3.5	146.17	5	146.30	149.00	-1.6	10,595	-0.01%
2024/03/05	7.2	143.57	7	144.36	144.50	0.2	10,633	0.00%
2024/03/04	3	141.83	9.1	141.05	141.50	-6.1	10,639	-0.06%
2024/03/01	9	138.39	7	138.93	138.00	2	10,599	0.02%
2024/02/29	11	137.50	11	138.14	139.00	0	10,590	0.00%
2024/02/27	8.1	139.19	14	138.36	138.00	-5.9	10,500	-0.06%
2024/02/26	4.1	140.77	5	141.40	141.50	-0.9	10,443	-0.01%
2024/02/23	17.4	141.61	10.2	141.11	141.50	7.2	10,443	0.07%
2024/02/22	7	139.14	7	139.21	138.50	0	10,550	0.00%
2024/02/21	5.1	136.72	5	137.30	137.50	0.1	10,523	0.00%
2024/02/20	4	136.00	6	136.50	137.00	-2	10,534	-0.02%
2024/02/19	8	136.63	7	136.86	136.00	1	10,552	0.01%
2024/02/16	12.4	139.54	13	140.50	137.00	-0.6	10,799	-0.01%
2024/02/15	2.7	134.69	6.3	135.76	135.50	-3.6	10,676	-0.03%
2024/02/05	6	128.00	6	128.75	130.00	0	10,851	0.00%
2024/02/02	17.2	130.13	7	130.36	129.50	10.2	10,754	0.09%
2024/02/01	9.1	133.38	14	133.43	133.00	-4.9	10,571	-0.05%
2024/01/31	4	135.13	7	135.79	136.00	-3	10,429	-0.03%
2024/01/30	4	135.75	4.2	136.26	136.00	-0.2	10,412	0.00%
2024/01/29	2	136.50	2	137.00	137.00	0	10,540	0.00%
2024/01/26	13	136.58	4.1	137.23	137.00	9	10,641	0.08%
2024/01/25	4.1	136.01	9.6	135.84	137.00	-5.5	10,680	-0.05%
2024/01/24	8	133.75	6	134.25	134.00	2	10,666	0.02%
2024/01/23	4	134.25	6.1	134.83	134.50	-2.1	10,790	-0.02%
2024/01/22	5.1	133.10	14	133.50	134.50	-8.9	10,895	-0.08%
2024/01/19	6	129.83	30.3	130.20	131.00	-24.3	10,843	-0.22%
2024/01/18	10	126.50	12	125.96	127.00	-2	10,753	-0.02%
2024/01/17	6	124.50	5	125.40	125.00	1	10,796	0.01%
2024/01/16	8	123.63	8	125.00	125.50	0	10,745	0.00%
2024/01/15	5	126.20	4	127.50	125.50	1	10,726	0.01%
2024/01/12	2	125.00	2	125.50	126.00	0	10,964	0.00%
2024/01/11	6.2	125.34	3	126.00	125.50	3.2	11,097	0.03%
2024/01/10	6	124.83	4	125.25	126.50	2	11,322	0.02%
2024/01/09	5	126.40	6	127.00	126.50	-1	11,381	-0.01%
2024/01/08	5.1	126.39	4	127.00	126.00	1.1	11,319	0.01%
2024/01/05	4.1	126.14	4	126.38	126.50	0.1	11,354	0.00%
2024/01/04	7.5	126.50	6	127.08	127.00	1.5	11,415	0.01%
2024/01/03	38.3	127.02	37	127.07	126.50	1.3	11,651	0.01%
2024/01/02	7	133.14	4	133.38	133.50	3	11,332	0.03%
2023/12/29	9	134.22	6.4	134.66	135.00	2.7	11,292	0.02%
2023/12/28	4.4	134.39	12	134.96	135.50	-7.7	11,296	-0.07%
2023/12/27	4	133.00	4	133.50	133.50	0	11,260	0.00%
2023/12/26	4	132.13	5	132.40	132.50	-1	11,230	-0.01%
2023/12/25	4	130.63	4	131.12	131.00	0	11,265	0.00%
2023/12/22	13	130.65	8	131.06	131.50	5	11,380	0.04%
2023/12/21	13	129.58	20	129.65	130.00	-7	11,504	-0.06%
2023/12/20	21	131.48	10	132.15	131.50	11	11,464	0.10%
2023/12/19	5	130.60	15	130.40	131.50	-10	11,367	-0.09%
2023/12/18	10	131.10	19	131.26	131.50	-9	11,390	-0.08%
2023/12/15	9	132.00	6.2	132.57	131.00	2.9	11,408	0.02%
2023/12/14	5	133.00	6	132.75	133.50	-1	11,256	-0.01%
2023/12/13	6	129.58	9	130.00	130.00	-3	11,179	-0.03%
2023/12/12	5	129.90	5	130.60	129.50	0	11,294	0.00%
2023/12/11	5	130.10	8	130.56	131.00	-3	11,329	-0.03%
2023/12/08	5	129.00	9	129.22	129.50	-4	11,510	-0.03%
2023/12/07	14.1	127.17	1	126.50	126.50	13.1	11,493	0.11%
2023/12/06	10.1	128.20	14.1	128.82	129.00	-4	11,598	-0.03%
2023/12/05	7	128.93	10.1	129.25	129.50	-3.1	11,677	-0.03%
2023/12/04	4.1	129.50	4.1	130.11	130.00	-0.1	11,632	0.00%
2023/12/01	7	127.64	4	127.50	128.00	3	11,645	0.03%
2023/11/30	4	126.75	9	127.61	128.00	-5	11,645	-0.04%
2023/11/29	5.1	127.21	7	127.21	127.00	-1.9	11,473	-0.02%
2023/11/28	7	125.43	17.1	125.82	125.50	-10.1	11,316	-0.09%
2023/11/27	7.1	126.63	4.2	127.19	126.00	2.9	11,440	0.03%
2023/11/24	20	126.98	5	127.40	126.50	15	11,610	0.13%
2023/11/22	6	126.50	0	0.00	126.50	6	12,330	0.05%
2023/11/21	2	126.25	11.5	126.87	127.00	-9.5	12,850	-0.07%
2023/11/20	4	124.00	16	123.75	124.00	-12	12,782	-0.09%
2023/11/17	2.1	124.53	3	125.17	125.50	-0.9	12,736	-0.01%
2023/11/16	4	124.75	4.1	125.24	125.00	-0.1	12,730	0.00%
2023/11/15	24	125.44	25	125.86	126.00	-1	12,641	-0.01%
2023/11/14	9	122.83	17.2	123.73	123.50	-8.2	12,410	-0.07%
2023/11/13	10.2	121.92	44	121.92	122.50	-33.8	12,429	-0.27%
2023/11/10	3	117.33	3.2	117.81	117.50	-0.2	12,190	0.00%
2023/11/09	0	117.03	3	118.00	118.00	-3	12,282	-0.02%
2023/11/08	3	117.34	4	117.88	117.50	-1	12,332	-0.01%
2023/11/07	1	117.50	0	0.00	117.50	1	12,387	0.01%
2023/11/06	3.1	118.18	14.2	118.54	118.50	-11.1	12,489	-0.09%
2023/11/03	2	116.50	20	117.33	117.50	-18	12,445	-0.14%
2023/11/02	2	115.00	2.1	115.50	116.00	-0.1	12,453	0.00%
2023/11/01	2.1	113.79	16.1	114.66	114.50	-14	12,399	-0.11%
2023/10/31	3	112.67	4	113.37	113.50	-1	12,478	-0.01%
2023/10/30	7	112.00	4	112.50	112.00	3	12,676	0.02%
2023/10/27	6	113.25	7.2	113.38	113.50	-1.2	12,745	-0.01%
2023/10/26	11	111.91	9	111.89	112.00	2	12,896	0.02%
2023/10/25	11.1	112.74	4.6	113.95	114.00	6.5	13,077	0.05%
2023/10/24	7	113.79	3	113.83	114.00	4	13,022	0.03%
2023/10/23	7	116.21	5	116.00	115.00	2	12,980	0.02%
2023/10/20	5	117.00	17.1	117.50	118.50	-12.1	13,087	-0.09%
2023/10/19	6	114.75	7	114.64	116.00	-1	12,916	-0.01%
2023/10/18	8	116.00	13.4	116.68	116.00	-5.4	13,025	-0.04%
2023/10/17	6	116.42	8	117.13	116.00	-2	12,869	-0.02%
2023/10/16	5	114.80	6	115.58	116.00	-1	12,932	-0.01%
2023/10/13	4	115.88	7	116.43	116.50	-3	13,162	-0.02%
2023/10/12	8	115.56	10	116.15	116.50	-2	13,308	-0.02%
2023/10/11	3	114.50	14.2	114.74	115.50	-11.2	13,384	-0.08%
2023/10/06	5.4	111.10	3	111.33	110.50	2.4	13,242	0.02%
2023/10/05	3.1	110.84	6	111.08	112.00	-2.9	13,451	-0.02%
2023/10/04	6.3	109.26	3	109.83	109.50	3.3	13,557	0.02%
2023/10/03	4	110.50	3	111.00	110.50	1	13,703	0.01%
2023/10/02	7	111.00	4	110.88	111.00	3	13,965	0.02%
2023/09/28	3.1	109.34	3	109.67	109.50	0.1	14,153	0.00%
2023/09/27	4.1	108.14	16	107.97	109.50	-12	14,234	-0.08%
2023/09/26	15.2	109.81	6	109.58	109.00	9.2	14,309	0.06%
2023/09/25	3	112.67	3	112.83	112.50	0	14,371	0.00%
2023/09/22	4	111.63	6	112.00	112.00	-2	14,828	-0.01%
2023/09/21	7	112.86	3	112.83	112.00	4	15,060	0.03%
2023/09/20	6	114.25	5	114.80	114.50	1	15,250	0.01%
2023/09/19	4.1	114.50	7	115.00	114.00	-2.9	15,547	-0.02%
2023/09/18	11	114.00	3	114.67	113.50	8	15,793	0.05%
2023/09/15	4	116.50	6	116.92	116.00	-2	15,839	-0.01%
2023/09/14	1	114.50	4	114.38	115.50	-3	15,763	-0.02%
2023/09/13	10.1	113.00	18	112.42	112.50	-7.9	15,743	-0.05%
2023/09/12	7	114.93	16.1	115.40	115.50	-9.1	15,642	-0.06%
2023/09/11	6	114.08	2	114.00	113.50	4	15,652	0.03%
2023/09/08	11	115.77	7	115.71	116.50	4	15,680	0.03%
2023/09/07	8	118.00	4	118.38	118.50	4	15,829	0.03%
2023/09/06	19	118.26	9	118.67	118.00	10	15,997	0.06%
2023/09/05	7	116.57	8	117.50	118.50	-1	16,147	-0.01%
2023/09/04	19.1	117.27	8	117.63	118.00	11.1	16,289	0.07%
2023/09/01	6	117.83	8	118.25	118.50	-2	16,862	-0.01%
2023/08/31	12	117.79	4.3	118.15	118.00	7.7	17,476	0.04%
2023/08/30	7	118.93	14	119.46	120.00	-7	17,535	-0.04%
2023/08/29	11.1	117.27	11.3	117.62	117.50	-0.3	17,833	0.00%
2023/08/28	20	120.13	13.1	119.97	119.00	7	17,724	0.04%
2023/08/25	18.1	116.50	26.9	116.28	116.50	-8.9	17,796	-0.05%
2023/08/24	12	112.83	16.1	112.47	113.00	-4.1	17,728	-0.02%
2023/08/23	1.1	109.02	1	109.00	109.50	0.1	18,049	0.00%
2023/08/22	2	108.50	2	109.00	108.50	0	18,678	0.00%
2023/08/21	1	106.50	3.3	107.45	108.00	-2.3	19,229	-0.01%
2023/08/18	6	107.25	3	107.33	107.00	3	19,427	0.02%
2023/08/17	10	106.20	30	105.62	108.50	-20	19,519	-0.10%
2023/08/16	5	108.00	5	107.80	108.00	0	19,556	0.00%
2023/08/15	7	109.86	7	110.29	110.00	0	19,526	0.00%
2023/08/14	3	109.67	2	110.00	109.50	1	19,710	0.01%
2023/08/11	4	110.75	3.1	111.16	110.50	0.9	19,854	0.00%
2023/08/10	3	110.00	14	110.07	111.00	-11	19,915	-0.06%
2023/08/09	3.1	110.00	6	110.25	111.00	-2.9	19,811	-0.01%
2023/08/08	8.1	109.56	3.1	109.82	109.00	5	19,798	0.03%
2023/08/07	3	109.67	5	110.30	111.50	-2	19,717	-0.01%
2023/08/04	16.2	109.14	4.6	109.78	109.00	11.6	19,801	0.06%
2023/08/02	21.6	111.01	6.3	110.88	110.50	15.4	19,699	0.08%
2023/08/01	9	113.28	16	113.28	114.00	-7	19,380	-0.04%
2023/07/31	10.5	115.81	10.1	115.75	114.50	0.5	19,111	0.00%
2023/07/28	20.1	117.60	42.1	117.45	117.50	-22.1	18,899	-0.12%
2023/07/27	19	112.26	20.5	113.12	114.00	-1.5	18,646	-0.01%
2023/07/26	18.5	113.41	13.1	114.11	113.50	5.5	18,668	0.03%
2023/07/25	15.1	114.65	37	114.49	114.50	-22	18,785	-0.12%
2023/07/24	6	110.67	4	110.75	110.50	2	18,701	0.01%
2023/07/21	21.1	110.13	20	110.53	110.50	1.1	18,835	0.01%
2023/07/20	5	112.20	5	112.70	113.50	0	18,683	0.00%
2023/07/19	34.1	113.78	8.2	114.06	112.50	25.9	18,677	0.14%
2023/07/18	60	114.88	102.5	115.48	116.00	-42.5	18,724	-0.23%	大賣/
2023/07/17	64	114.80	38.2	115.82	115.00	25.8	18,515	0.14%
2023/07/14	30	113.88	44	113.59	115.00	-14	18,381	-0.08%
2023/07/13	17	110.18	53	111.49	110.00	-36	18,144	-0.20%
2023/07/12	23.1	108.65	16	108.72	110.00	7.1	18,019	0.04%
2023/07/11	5	109.80	7	109.93	109.50	-2	17,959	-0.01%
2023/07/10	6	108.42	2	109.00	108.00	4	18,339	0.02%
2023/07/07	8.1	108.87	7	108.93	109.00	1	18,312	0.01%
2023/07/06	35.2	109.53	2.1	109.69	108.50	33.1	18,145	0.18%
2023/07/05	38.2	111.11	11.1	111.77	111.50	27.1	18,079	0.15%
2023/07/04	12	110.67	7	110.79	111.00	5	18,034	0.03%
2023/07/03	6.3	110.24	7.1	110.77	111.00	-0.8	17,939	0.00%
2023/06/30	32.5	109.97	13.1	110.73	110.50	19.4	17,928	0.11%
2023/06/29	10.4	122.71	14	123.00	122.50	-3.7	17,541	-0.02%
2023/06/28	23.1	122.16	9	123.39	124.00	14.1	17,438	0.08%
2023/06/27	37	123.68	7	123.57	124.00	30	17,249	0.17%
2023/06/26	14	125.18	14	126.14	126.00	0	16,972	0.00%
2023/06/21	7	126.00	3	126.50	126.50	4	16,836	0.02%
2023/06/20	7	126.07	8	126.25	126.50	-1	16,846	-0.01%
2023/06/19	19	125.74	7	126.43	126.50	12	16,896	0.07%
2023/06/16	8.1	124.95	3.1	125.34	125.50	5	16,919	0.03%
2023/06/15	4.5	125.89	8.1	126.06	126.50	-3.6	16,850	-0.02%
2023/06/14	14.1	125.28	11.1	125.41	124.50	3	16,920	0.02%
2023/06/13	3	127.33	5.2	127.60	128.00	-2.2	16,782	-0.01%
2023/06/12	7	125.14	15.1	125.83	125.50	-8.1	16,636	-0.05%
2023/06/09	15.2	124.89	14	124.75	126.00	1.2	16,594	0.01%
2023/06/08	7.6	122.75	6.1	123.42	122.50	1.6	16,428	0.01%
2023/06/07	18.1	124.89	22.6	124.78	125.00	-4.6	16,287	-0.03%
2023/06/06	4.7	119.57	42.1	118.96	121.50	-37.4	15,681	-0.24%
2023/06/05	10.1	116.44	5	116.50	116.50	5.1	15,127	0.03%
2023/06/02	7.5	115.77	17.1	115.88	116.50	-9.6	15,003	-0.06%
2023/06/01	1	111.50	4	111.88	112.00	-3	14,515	-0.02%
2023/05/31	3	111.50	9.1	111.66	111.50	-6.1	14,423	-0.04%
2023/05/30	3.1	111.19	15.2	111.55	111.50	-12.1	13,966	-0.09%
2023/05/29	16.6	109.42	4	110.13	109.00	12.6	13,542	0.09%
2023/05/26	5	110.10	14.3	110.64	110.50	-9.3	13,374	-0.07%
2023/05/25	7	109.36	6.5	110.19	108.50	0.5	12,872	0.00%
2023/05/24	5	108.50	5	109.00	108.50	0	12,352	0.00%
2023/05/23	4	109.00	6	109.83	110.00	-2	12,160	-0.02%
2023/05/22	6	109.75	7	110.00	110.00	-1	12,093	-0.01%
2023/05/19	2	109.00	3.5	109.24	109.00	-1.5	11,958	-0.01%
2023/05/18	2	107.75	28.9	108.40	109.00	-26.9	11,980	-0.22%
2023/05/17	3	105.50	10	105.75	105.50	-7	11,829	-0.06%
2023/05/16	3	104.00	6.1	104.40	104.00	-3.1	11,782	-0.03%
2023/05/15	4	102.75	9	103.44	103.00	-5	11,766	-0.04%
2023/05/12	2	102.50	2	103.00	103.00	0	11,987	0.00%
2023/05/11	1.5	103.00	4	103.38	103.50	-2.5	12,115	-0.02%
2023/05/10	17	102.50	2	102.50	102.50	15	12,208	0.12%
2023/05/09	2.5	104.20	4	104.63	104.50	-1.5	12,197	-0.01%
2023/05/08	1	104.50	7	104.00	104.00	-6	12,266	-0.05%
2023/05/05	3	103.33	3	103.17	103.00	0	12,641	0.00%
2023/05/04	1	103.00	5	102.60	103.00	-4	12,901	-0.03%
2023/05/03	2	100.50	17	101.06	101.50	-15	12,983	-0.12%
2023/05/02	10.1	100.55	7	101.00	100.50	3.1	13,109	0.02%
2023/04/28	8.6	100.35	61	100.99	101.00	-52.4	13,310	-0.39%
2023/04/27	8	100.88	7	101.14	101.00	1	13,209	0.01%
2023/04/26	9.4	100.10	2	100.50	100.50	7.4	13,108	0.06%
2023/04/25	9.1	101.72	4	102.25	101.50	5.1	12,980	0.04%
2023/04/24	9	102.28	2	102.50	102.00	7	12,955	0.05%
2023/04/21	11.2	102.95	5	103.20	102.50	6.2	12,978	0.05%
2023/04/20	4	103.63	6	103.25	103.50	-2	12,887	-0.02%
2023/04/19	16.3	103.94	1	103.50	103.50	15.3	13,041	0.12%
2023/04/18	4	105.50	4	105.88	105.50	0	13,118	0.00%
2023/04/17	1	105.00	6	105.92	106.00	-5	13,172	-0.04%
2023/04/14	4	104.75	11.5	105.15	105.50	-7.5	13,143	-0.06%
2023/04/13	53.7	104.80	7	104.07	103.50	46.7	13,028	0.36%
2023/04/12	8	108.56	4	109.25	109.00	4	12,455	0.03%
2023/04/11	6	108.50	3	109.00	109.00	3	12,271	0.02%
2023/04/10	11	109.32	43	108.05	109.00	-32	12,183	-0.26%
2023/04/07	10	110.40	0.1	111.00	110.50	9.9	12,032	0.08%
2023/04/06	2.1	112.50	0	0.00	112.50	2.1	11,935	0.02%
2023/03/31	33.1	112.86	0	0.00	112.50	33.1	11,951	0.28%
2023/03/30	0	0.00	1	112.50	112.50	-1	12,012	-0.01%
2023/03/29	1	111.50	3	111.67	111.50	-2	12,149	-0.02%
2023/03/27	2	109.00	0	0.00	109.00	2	12,464	0.02%
2023/03/24	1	110.00	5	110.90	111.00	-4	12,707	-0.03%
2023/03/23	1	110.50	4	110.38	110.50	-3	12,687	-0.02%
2023/03/22	2	108.00	2	108.50	109.00	0	12,755	0.00%
2023/03/21	12	107.46	0	0.00	107.00	12	12,828	0.09%
2023/03/20	1	108.50	0	108.00	109.50	1	12,844	0.01%
2023/03/17	0	0.00	3	109.50	109.50	-3	12,898	-0.02%
2023/03/16	0	0.00	1	107.00	108.00	-1	12,787	-0.01%
2023/03/15	2	108.00	2	108.75	108.50	0	12,898	0.00%
2023/03/14	2	107.00	2	108.25	107.00	0	12,825	0.00%
2023/03/13	1	106.00	1	107.00	108.50	0	12,754	0.00%
2023/03/10	3	106.67	4	107.00	107.00	-1	12,780	-0.01%
2023/03/08	0	109.00	4.1	109.26	109.50	-4.1	13,156	-0.03%
2023/03/07	0.1	110.00	3	110.50	110.50	-2.9	13,128	-0.02%
2023/03/06	0	108.00	3	108.33	109.00	-3	12,988	-0.02%
2023/03/03	1	107.50	1	108.00	108.00	0	13,044	0.00%
2023/03/02	0	0.00	14.2	107.86	108.00	-14.2	13,038	-0.11%
2023/03/01	5	105.10	2	105.50	106.00	3	12,956	0.02%
2023/02/24	1.1	104.68	12.3	105.62	106.00	-11.2	12,931	-0.09%
2023/02/23	4	103.25	4	103.75	103.50	0	12,638	0.00%
2023/02/22	1	101.50	2	102.50	102.50	-1	12,646	-0.01%
2023/02/21	4	102.50	3	102.83	102.50	1	12,659	0.01%
2023/02/20	4.2	102.01	3	102.67	103.00	1.2	12,861	0.01%
2023/02/17	6.1	102.50	1	102.50	102.00	5.1	13,032	0.04%
2023/02/16	17	104.32	3	105.00	104.00	14	13,163	0.11%
2023/02/15	4.1	104.24	6	104.67	104.50	-1.9	13,391	-0.01%
2023/02/14	7	103.43	7	103.79	104.50	0	13,304	0.00%
2023/02/13	4	103.75	3.1	104.01	104.00	1	13,322	0.01%
2023/02/10	1	104.50	2.2	105.47	106.00	-1.2	13,334	-0.01%
2023/02/09	0	0.00	1	106.50	106.00	-1	13,324	-0.01%
2023/02/08	0.4	105.25	2.4	105.00	106.00	-2	13,162	-0.02%
2023/02/07	7	103.36	7	103.79	103.50	0	13,151	0.00%
2023/02/06	4	103.50	4.2	104.14	103.50	-0.2	13,121	0.00%
2023/02/03	2.1	104.27	35.6	105.22	106.00	-33.6	13,077	-0.26%
2023/02/02	4.5	103.19	7.1	103.42	103.00	-2.6	12,842	-0.02%
2023/02/01	11	100.19	6	100.85	102.00	5	12,813	0.04%
2023/01/31	14.2	100.91	7	101.00	100.00	7.2	12,750	0.06%
2023/01/30	4.2	104.21	13.7	105.16	105.00	-9.5	12,579	-0.08%
2023/01/17	1.4	101.00	12.3	101.37	101.50	-10.9	12,401	-0.09%
2023/01/16	2	101.00	5	101.20	101.00	-3	12,415	-0.02%
2023/01/13	2	101.25	1	101.50	101.00	1	12,517	0.01%
2023/01/12	1.8	100.71	1	101.50	101.00	0.8	12,663	0.01%
2023/01/11	1	101.50	6	101.25	100.50	-5	12,718	-0.04%
2023/01/10	1.3	100.90	4.4	100.89	101.50	-3.1	12,901	-0.02%
2023/01/09	6.1	99.44	38	99.92	101.00	-32	12,888	-0.25%
2023/01/06	6.6	95.19	16	95.99	96.80	-9.4	12,828	-0.07%
2023/01/05	1	94.60	19	95.40	94.60	-18	12,850	-0.14%
2023/01/04	1	94.20	0	0.00	93.70	1	13,044	0.01%
2022/12/30	5	94.40	6	94.15	93.90	-1	13,511	-0.01%
2022/12/29	4.1	92.33	1	92.80	93.80	3.1	13,644	0.02%
2022/12/28	2	93.45	5	93.50	93.50	-3	13,925	-0.02%
2022/12/27	10	94.80	1	94.80	94.50	9	14,067	0.06%
2022/12/23	17.3	93.64	0	0.00	93.80	17.3	14,432	0.12%
2022/12/22	5	96.10	0	0.00	97.30	5	14,432	0.03%
2022/12/21	1	93.50	3	94.73	95.30	-2	14,256	-0.01%
2022/12/20	4.1	94.40	2	95.20	93.50	2.1	14,044	0.01%
2022/12/19	6.1	95.06	5	95.60	95.80	1.1	13,884	0.01%
2022/12/16	2.1	96.40	11	96.99	96.20	-8.9	13,615	-0.07%
2022/12/15	1	98.30	0	0.00	98.20	1	13,317	0.01%
2022/12/14	1.7	96.76	11	97.63	98.00	-9.3	13,257	-0.07%
2022/12/13	13.2	96.75	6	96.65	96.30	7.2	13,147	0.05%
2022/12/12	2.2	97.56	1	98.10	98.10	1.2	13,109	0.01%
2022/12/09	0	0.00	3	98.97	99.50	-3	13,263	-0.02%
2022/12/08	5.1	96.96	6	96.77	97.00	-0.9	13,244	-0.01%
2022/12/07	1	99.10	2.1	99.10	99.00	-1.1	13,433	-0.01%
2022/12/06	3	99.97	2.1	100.09	99.70	1	13,437	0.01%
2022/12/05	3.5	101.50	8.2	101.80	101.00	-4.7	13,471	-0.03%
2022/12/02	2.1	100.24	3.1	100.48	101.00	-1	13,416	-0.01%
2022/12/01	3.5	100.12	34.1	100.69	101.50	-30.6	13,374	-0.23%
2022/11/30	2.1	96.41	7	97.01	97.20	-4.9	13,015	-0.04%
2022/11/29	1	93.90	3	94.77	95.40	-2	12,863	-0.02%
2022/11/28	3.3	94.55	2	95.05	94.60	1.3	12,883	0.01%
2022/11/25	2	96.00	1	96.30	96.10	1	12,960	0.01%
2022/11/24	3.1	95.73	7	96.10	96.40	-3.9	13,003	-0.03%
2022/11/23	1	95.60	9	95.74	95.80	-8	13,018	-0.06%
2022/11/22	2	94.00	2	94.40	94.80	0	13,042	0.00%
2022/11/21	4	95.20	2	95.00	94.20	2	13,028	0.02%
2022/11/18	0	0.00	12.3	94.59	94.90	-12.3	12,980	-0.09%
2022/11/17	3	92.60	5.1	92.70	93.50	-2.1	12,879	-0.02%
2022/11/16	3.4	93.23	74.4	93.49	93.60	-71	12,883	-0.55%
2022/11/15	7	92.18	36.1	92.57	92.80	-29.1	12,673	-0.23%
2022/11/14	0.1	91.40	27.1	91.72	91.70	-27.1	12,462	-0.22%
2022/11/11	13.1	90.57	122.5	90.54	90.40	-109.4	12,306	-0.89%	大賣/鉅額交易
2022/11/10	1	85.60	4	85.90	86.50	-3	11,996	-0.03%
2022/11/09	0.6	86.17	47	86.29	86.80	-46.4	11,953	-0.39%
2022/11/08	3	84.17	2	84.40	84.40	1	11,841	0.01%
2022/11/07	1	84.50	25.2	83.52	84.50	-24.2	11,759	-0.21%
2022/11/04	2	79.00	2.1	79.72	80.50	-0.1	11,594	0.00%
2022/11/03	3	78.60	2	79.20	79.50	1	11,611	0.01%
2022/11/02	1	79.80	1	80.30	80.00	0	11,553	0.00%
2022/11/01	3	79.70	4	80.00	80.00	-1	11,502	-0.01%
2022/10/31	16	79.26	15.1	80.20	80.40	0.9	11,489	0.01%
2022/10/28	4.1	79.46	16.2	79.55	80.70	-12.1	11,502	-0.11%
2022/10/27	7.2	77.95	6.1	78.20	78.70	1.1	11,368	0.01%
2022/10/26	7	77.17	6	77.13	76.90	1	11,325	0.01%
2022/10/25	9	76.72	17	76.97	77.30	-8	11,279	-0.07%
2022/10/24	4.4	77.75	17.1	77.82	77.70	-12.7	11,351	-0.11%
2022/10/21	1	77.10	7	76.51	76.30	-6	11,514	-0.05%
2022/10/20	1	73.90	6	74.67	76.00	-5	11,462	-0.04%
2022/10/19	4	75.30	2	75.10	74.90	2	11,252	0.02%
2022/10/18	16	75.72	2.1	76.65	76.10	13.9	11,146	0.12%
2022/10/17	2	75.20	3.6	75.27	76.20	-1.6	10,953	-0.01%
2022/10/14	2	74.70	11	74.89	75.80	-9	10,940	-0.08%
2022/10/13	7.2	72.36	43	72.15	72.40	-35.8	10,874	-0.33%
2022/10/12	35.2	73.40	8	73.20	73.20	27.2	10,751	0.25%
2022/10/11	36.7	75.71	0.5	76.31	74.60	36.2	10,625	0.34%
2022/10/07	14	81.99	0	0.00	82.00	14	10,314	0.14%
2022/10/06	6	82.53	10	82.81	82.80	-4	10,368	-0.04%
2022/10/05	7	81.81	12.1	82.54	81.90	-5.1	10,322	-0.05%
2022/10/04	1.2	78.61	10	79.22	79.80	-8.9	10,094	-0.09%
2022/10/03	18.5	78.02	2	77.85	77.10	16.5	9,975	0.17%
2022/09/30	9	79.13	2	79.80	80.10	7	9,872	0.07%
2022/09/29	6	79.43	7	79.47	78.90	-1	9,890	-0.01%
2022/09/28	7.1	78.88	11.2	79.34	78.20	-4.1	9,893	-0.04%
2022/09/27	3	81.10	0	0.00	81.10	3	9,896	0.03%
2022/09/26	12.6	81.71	4.1	82.14	81.30	8.5	10,077	0.08%
2022/09/23	3.3	85.13	0	0.00	84.00	3.3	10,147	0.03%
2022/09/22	6.1	84.14	2	84.50	84.60	4.1	10,734	0.04%
2022/09/21	15.1	85.09	1	84.70	84.90	14.1	11,653	0.12%
2022/09/20	7	84.57	28	84.83	85.40	-21	12,079	-0.17%
2022/09/19	22.3	84.50	8	84.43	84.30	14.3	12,196	0.12%
2022/09/16	14	83.62	6	83.25	83.60	8	12,597	0.06%
2022/09/15	5	83.04	14	83.37	83.20	-9	12,424	-0.07%
2022/09/14	26.1	82.64	2.1	82.82	82.70	24	12,447	0.19%
2022/09/13	2.2	85.83	14.2	85.63	85.90	-12	12,225	-0.10%
2022/09/12	2.1	83.06	4	83.50	83.00	-1.9	12,106	-0.02%
2022/09/08	3	81.97	3	81.60	82.10	0	12,276	0.00%
2022/09/07	7.1	80.08	2	79.60	80.20	5.1	12,305	0.04%
2022/09/06	3.1	82.31	1	83.20	82.40	2.1	12,391	0.02%
2022/09/05	1.1	82.72	1	82.20	82.30	0.1	12,515	0.00%
2022/09/02	5.2	83.00	2	83.30	82.70	3.2	12,669	0.03%
2022/09/01	10.1	83.48	1	84.10	83.90	9.1	12,719	0.07%
2022/08/31	0	0.00	1	85.30	85.40	-1	12,727	-0.01%
2022/08/30	3	84.67	0	84.80	84.60	3	12,730	0.02%
2022/08/29	55.3	84.41	1.1	84.30	84.40	54.2	12,770	0.42%
2022/08/26	1.1	87.64	2	87.70	87.50	-0.9	12,778	-0.01%
2022/08/25	1	86.50	0	0.00	86.40	1	12,839	0.01%
2022/08/24	2	86.15	1.2	86.40	86.20	0.8	12,916	0.01%
2022/08/23	55.2	86.69	0	0.00	86.60	55.2	13,324	0.41%
2022/08/22	2.1	88.81	0	0.00	88.70	2.1	13,371	0.02%
2022/08/19	1	89.20	0	0.00	90.00	1	13,551	0.01%
2022/08/18	2.2	89.22	0	0.00	89.40	2.2	13,609	0.02%
2022/08/17	0	0.00	2	90.25	90.60	-2	13,673	-0.01%
2022/08/16	0	0.00	8	90.29	90.70	-8	13,698	-0.06%
2022/08/15	0	0.00	0	90.20	90.50	0	13,727	0.00%
2022/08/12	3	89.47	2	89.50	89.50	1	13,715	0.01%
2022/08/11	6.4	89.08	18	89.42	89.50	-11.6	13,766	-0.08%
2022/08/10	6	86.57	2	86.45	87.00	4	13,914	0.03%
2022/08/09	0	87.50	0	0.00	87.70	0	13,984	0.00%
2022/08/08	7	87.71	6	87.65	87.90	1	13,975	0.01%
2022/08/05	0	0.00	35	88.01	88.20	-35	14,041	-0.25%
2022/08/04	1	87.40	4	87.13	87.40	-3	14,097	-0.02%
2022/08/03	4	84.23	9.1	85.17	86.00	-5.1	13,964	-0.04%
2022/08/02	5	84.70	2	84.35	84.50	3	13,932	0.02%
2022/08/01	3.2	85.62	2	85.85	86.30	1.2	13,970	0.01%
2022/07/29	35.2	86.21	0.2	86.90	86.40	35.1	14,016	0.25%
2022/07/28	2.1	86.47	15.3	86.87	87.80	-13.3	13,911	-0.10%
2022/07/27	4.1	83.51	1	84.80	85.10	3.1	13,666	0.02%
2022/07/26	1	84.00	2	83.95	83.70	-1	13,671	-0.01%
2022/07/25	2	84.75	3	84.90	84.60	-1	14,005	-0.01%
2022/07/22	4.2	85.26	3.1	84.89	85.20	1.1	14,182	0.01%
2022/07/21	5.1	84.39	7	84.93	85.70	-1.9	14,258	-0.01%
2022/07/20	2.9	83.46	15.1	84.01	83.40	-12.2	14,176	-0.09%
2022/07/19	0.1	82.50	7	82.20	82.60	-6.9	14,260	-0.05%
2022/07/18	7	81.16	4	80.65	81.10	3	14,201	0.02%
2022/07/15	10	78.38	10	79.17	79.20	0	14,075	0.00%
2022/07/14	4	76.65	24.1	78.13	78.40	-20.1	14,036	-0.14%
2022/07/13	4	75.75	27	76.01	76.20	-23	13,926	-0.17%
2022/07/12	12	73.43	0	0.00	73.80	12	13,843	0.09%
2022/07/11	1	76.00	0	0.00	75.80	1	13,808	0.01%
2022/07/08	0	0.00	29	76.04	76.10	-29	13,829	-0.21%
2022/07/07	6	73.93	10	74.42	74.60	-4	13,807	-0.03%
2022/07/06	23.2	73.26	15	74.44	73.10	8.2	13,831	0.06%
2022/07/05	8	74.61	2	74.87	74.80	6	13,870	0.04%
2022/07/04	21	73.67	2	73.30	74.00	19	13,839	0.14%
2022/07/01	42	74.91	4	76.31	74.50	38	13,771	0.28%
2022/06/30	40.1	77.05	16.1	77.03	76.40	24	13,699	0.17%
2022/06/29	75.6	80.06	3	79.43	79.10	72.6	13,172	0.55%
2022/06/28	18	91.64	24	91.33	91.00	-6	12,232	-0.05%
2022/06/27	10	94.30	7	94.26	94.30	3	11,853	0.03%
2022/06/24	39.6	92.66	9	93.06	92.00	30.6	11,676	0.26%
2022/06/23	3	96.57	2	95.66	95.40	1	11,268	0.01%
2022/06/22	7.1	97.61	1	100.00	96.40	6.1	11,263	0.05%
2022/06/21	1	99.40	8	98.29	99.40	-7	11,265	-0.06%
2022/06/20	5	96.20	0	0.00	96.20	5	11,277	0.04%
2022/06/17	7	98.00	0.4	97.70	97.50	6.6	11,262	0.06%
2022/06/16	4	101.88	8	102.56	101.00	-4	11,046	-0.04%
2022/06/15	9	100.72	1	101.00	100.00	8	11,149	0.07%
2022/06/14	6	100.42	5.1	101.20	102.00	0.9	11,273	0.01%
2022/06/13	12	102.08	0.1	102.00	102.00	11.9	11,265	0.11%
2022/06/10	2.1	104.74	4.1	105.36	105.00	-2	11,236	-0.02%
2022/06/09	2	103.25	14.1	104.49	105.00	-12.1	11,275	-0.11%
2022/06/08	3.2	103.39	7	104.07	104.00	-3.9	11,321	-0.03%
2022/06/07	4.1	102.64	1	103.00	102.50	3.1	11,290	0.03%
2022/06/06	0	103.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	7.1	104.00	104.00	-7.1	11,477	-0.06%
2022/06/01	17	103.26	9	103.44	103.00	8	11,869	0.07%
2022/05/31	4	103.00	14.3	103.11	104.50	-10.3	11,862	-0.09%
2022/05/30	2	102.00	31.2	102.51	103.00	-29.2	11,566	-0.25%
2022/05/27	7	99.64	13.2	100.17	101.00	-6.2	11,498	-0.05%
2022/05/26	2.2	98.66	5.2	98.78	98.60	-3	11,509	-0.03%
2022/05/25	2	97.95	12.2	98.11	98.20	-10.2	11,666	-0.09%
2022/05/24	6	97.27	3	97.27	96.60	3	11,910	0.03%
2022/05/23	1	97.50	16	98.34	97.50	-15	11,988	-0.13%
2022/05/20	3	97.13	4	97.20	97.50	-1	12,136	-0.01%
2022/05/19	5	95.70	1	96.00	95.70	4	12,182	0.03%
2022/05/18	12	97.29	12.1	98.45	96.90	-0.1	12,207	0.00%
2022/05/17	0.1	97.00	22.1	96.79	97.30	-22.1	12,138	-0.18%
2022/05/16	3	94.47	2	95.85	94.70	1	12,175	0.01%
2022/05/13	4	94.10	2	94.00	94.30	2	12,222	0.02%
2022/05/12	12.2	94.13	0	0.00	93.00	12.2	12,346	0.10%
2022/05/11	1.2	94.30	3	95.57	96.20	-1.9	12,730	-0.01%
2022/05/10	5.4	93.34	3	94.60	95.40	2.4	12,921	0.02%
2022/05/09	8.7	94.31	1	93.80	94.10	7.7	13,080	0.06%
2022/05/06	18.2	95.90	3	96.07	95.90	15.2	13,159	0.12%
2022/05/05	2	98.10	8	98.34	98.60	-6	13,331	-0.05%
2022/05/04	0.2	96.60	3	96.53	96.60	-2.9	13,354	-0.02%
2022/05/03	3.4	95.46	7.1	95.74	95.90	-3.7	13,662	-0.03%
2022/04/29	26.2	96.40	28.1	96.70	95.60	-1.9	13,727	-0.01%
2022/04/28	6	93.67	5	93.38	93.00	1	13,695	0.01%
2022/04/27	13.3	91.63	0.1	91.70	91.80	13.3	13,571	0.10%
2022/04/26	0	0.00	1.3	95.35	95.00	-1.3	13,548	-0.01%
2022/04/25	33.4	95.37	2	95.80	94.60	31.4	13,653	0.23%
2022/04/22	2.2	98.31	2	98.80	99.10	0.2	13,599	0.00%
2022/04/21	1	99.30	1	99.50	99.50	0	13,720	0.00%
2022/04/20	1	98.30	4	98.65	99.20	-3	13,788	-0.02%
2022/04/19	2	98.20	10	98.61	98.10	-8	13,782	-0.06%
2022/04/18	5	97.74	1	98.00	97.90	4	13,882	0.03%
2022/04/15	4.2	97.93	0	0.00	97.90	4.2	13,944	0.03%
2022/04/14	6	100.00	12	100.03	99.50	-6	14,094	-0.04%
2022/04/13	1	98.70	14.1	98.97	99.10	-13.1	14,270	-0.09%
2022/04/12	22.2	96.90	1.1	97.86	96.60	21.1	14,668	0.14%
2022/04/11	22.7	98.33	10.1	97.91	97.90	12.7	14,632	0.09%
2022/04/08	11.1	99.96	2	100.50	100.50	9.1	14,559	0.06%
2022/04/07	11.7	100.33	9	99.99	99.80	2.7	14,505	0.02%
2022/04/06	20.6	101.17	6	101.50	102.00	14.6	14,349	0.10%
2022/04/01	25.4	102.03	3	102.50	103.50	22.4	14,227	0.16%
2022/03/31	11.2	103.96	1	104.00	103.50	10.2	14,173	0.07%
2022/03/30	4.1	103.88	9	104.28	104.50	-5	14,225	-0.03%
2022/03/29	4	102.75	2	103.00	103.50	2	14,214	0.01%
2022/03/28	12	102.46	3.1	103.00	103.50	9	14,175	0.06%
2022/03/25	2	104.50	1	105.00	104.50	1	14,066	0.01%
2022/03/24	5	104.70	4.1	104.86	105.00	1	14,034	0.01%
2022/03/23	2	105.00	11.2	105.50	105.50	-9.2	14,096	-0.07%
2022/03/22	14	104.43	3.1	104.34	104.50	10.9	14,181	0.08%
2022/03/21	2	105.00	13	105.69	105.00	-11	14,207	-0.08%
2022/03/18	1	104.00	20.1	104.45	104.50	-19.1	14,268	-0.13%
2022/03/17	3.2	102.80	16.1	103.34	103.50	-12.9	14,151	-0.09%
2022/03/16	9	99.37	13.1	99.96	99.80	-4.1	14,003	-0.03%
2022/03/15	8.3	99.59	3	100.00	98.90	5.3	14,157	0.04%
2022/03/14	2.5	101.50	2.6	102.00	102.00	-0.1	14,255	0.00%
2022/03/11	2.2	100.48	6	101.00	100.50	-3.8	14,304	-0.03%
2022/03/10	3.2	101.00	36	100.01	100.50	-32.8	14,319	-0.23%
2022/03/09	4.1	97.79	8	97.98	98.20	-3.9	14,509	-0.03%
2022/03/08	14.3	96.56	9	96.42	96.10	5.3	14,624	0.04%
2022/03/07	65.7	97.25	5.1	97.46	97.60	60.6	14,485	0.42%
2022/03/04	3.3	102.02	2.1	102.50	102.00	1.2	14,210	0.01%
2022/03/03	4	102.88	6.1	103.41	103.50	-2	14,243	-0.01%
2022/03/02	2	102.50	1	103.00	102.50	1	14,184	0.01%
2022/03/01	1	102.50	3.5	102.36	103.00	-2.5	14,258	-0.02%
2022/02/25	2.6	99.87	0	0.00	99.30	2.6	14,182	0.02%
2022/02/24	17.4	99.95	10	100.44	99.70	7.4	14,038	0.05%
2022/02/23	7	102.21	3	102.83	102.00	4	13,833	0.03%
2022/02/22	6.1	102.83	2.1	103.00	103.00	4	13,803	0.03%
2022/02/21	5.2	103.81	11.3	104.60	105.00	-6.1	13,711	-0.04%
2022/02/18	6	102.92	7	103.57	104.00	-1	13,711	-0.01%
2022/02/17	3.2	103.38	12	103.92	104.00	-8.8	13,713	-0.06%
2022/02/16	3	102.33	5	102.70	102.50	-2	13,674	-0.01%
2022/02/15	6	100.00	11	100.50	100.00	-5	13,729	-0.04%
2022/02/14	7.5	100.24	0	0.00	100.00	7.5	13,870	0.05%
2022/02/11	26.1	104.00	21.4	104.34	103.00	4.7	13,832	0.03%
2022/02/10	19.4	103.34	15	103.53	103.50	4.4	13,727	0.03%
2022/02/09	10	101.55	7.2	101.56	102.00	2.9	13,909	0.02%
2022/02/08	10	99.98	3	100.50	100.00	7	13,748	0.05%
2022/02/07	22.2	99.45	2	101.25	100.00	20.2	13,608	0.15%
2022/01/26	10.5	99.02	1	99.50	98.80	9.5	13,419	0.07%
2022/01/25	14	99.21	7	100.00	100.00	7	13,366	0.05%
2022/01/24	7.2	101.35	4	101.75	101.50	3.2	13,229	0.02%
2022/01/21	20.2	101.95	5	102.50	101.50	15.1	13,561	0.11%
2022/01/20	3	104.83	5	105.30	105.50	-2	13,452	-0.01%
2022/01/19	10.1	105.55	4	106.00	105.00	6.1	13,454	0.05%
2022/01/18	5	107.90	3.1	109.48	107.50	1.9	13,380	0.01%
2022/01/17	10.2	106.96	17	107.29	108.00	-6.8	13,341	-0.05%
2022/01/14	8	104.88	7	105.14	105.50	1	13,327	0.01%
2022/01/13	18	105.50	4	105.75	105.00	14	13,351	0.10%
2022/01/12	2.7	106.63	3	106.83	107.00	-0.3	13,438	0.00%
2022/01/11	8	106.19	8	106.63	106.50	0	13,574	0.00%
2022/01/10	6	105.58	4	106.00	106.00	2	13,619	0.01%
2022/01/07	29	107.57	11.2	106.58	106.50	17.8	13,860	0.13%
2022/01/06	26.3	108.06	6.1	108.67	108.50	20.3	13,910	0.15%
2022/01/05	12.1	108.09	63.7	110.64	111.00	-51.6	13,981	-0.37%
2022/01/04	5	106.50	22.1	106.52	107.00	-17.1	14,061	-0.12%
2022/01/03	3	106.17	7	106.43	105.50	-4	14,368	-0.03%
2021/12/30	3	105.83	5	106.30	106.50	-2	14,588	-0.01%
2021/12/29	12	106.21	11.1	106.59	106.00	0.9	14,793	0.01%
2021/12/28	4.2	105.74	13	105.77	105.50	-8.8	15,223	-0.06%
2021/12/27	3	104.67	3.2	105.00	105.00	-0.2	15,491	0.00%
2021/12/24	1	104.50	9.1	104.89	105.00	-8.1	15,556	-0.05%
2021/12/23	10.2	104.29	8	104.31	103.50	2.2	15,660	0.01%
2021/12/22	0	0.00	9	103.06	103.00	-9	15,928	-0.06%
2021/12/21	4	102.25	4	102.50	102.00	0	16,201	0.00%
2021/12/20	24	101.54	0	0.00	101.50	24	16,269	0.15%
2021/12/17	6	101.83	3	102.17	102.00	3	16,274	0.02%
2021/12/16	19	102.13	10	102.90	103.50	9	16,197	0.06%
2021/12/15	31	101.63	18	101.67	101.50	13	16,320	0.08%
2021/12/14	8.1	102.00	8	102.25	102.00	0.1	16,569	0.00%
2021/12/13	12	102.75	3	103.33	102.50	9	16,521	0.05%
2021/12/10	9.2	103.88	2.1	104.52	103.00	7.1	16,486	0.04%
2021/12/09	11.1	104.55	14.2	104.86	104.50	-3.1	16,356	-0.02%
2021/12/08	11.3	107.62	8	107.50	107.00	3.3	16,131	0.02%
2021/12/07	20.3	104.61	1	104.50	104.00	19.3	16,069	0.12%
2021/12/06	6	106.50	2	106.50	106.00	4	15,944	0.03%
2021/12/03	9.1	109.05	22.1	107.53	109.00	-13	15,909	-0.08%
2021/12/02	10	105.20	12.1	105.42	105.00	-2.1	15,758	-0.01%
2021/12/01	4	101.63	14.2	103.22	104.00	-10.2	15,689	-0.07%
2021/11/30	4	102.26	3.1	102.85	102.00	0.9	15,699	0.01%
2021/11/29	10.4	100.71	32.5	100.52	101.00	-22.1	15,545	-0.14%
2021/11/26	17.3	102.32	2	102.00	101.50	15.3	15,503	0.10%
2021/11/25	12.1	102.63	4	103.63	104.00	8.1	15,535	0.05%
2021/11/24	13.2	103.74	9	103.17	103.00	4.2	15,507	0.03%
2021/11/23	6.1	105.33	3	105.50	105.00	3.1	15,478	0.02%
2021/11/22	3	106.83	13.4	107.00	106.50	-10.4	15,421	-0.07%
2021/11/19	1	106.00	6.2	106.34	106.00	-5.2	15,327	-0.03%
2021/11/18	3	105.50	4	106.00	106.00	-1	15,281	-0.01%
2021/11/17	3.1	105.69	14	106.00	106.50	-10.9	15,311	-0.07%
2021/11/16	7	105.21	5	105.50	105.50	2	15,353	0.01%
2021/11/15	8	104.38	13	105.08	105.50	-5	15,407	-0.03%
2021/11/12	13	103.15	14	102.93	104.00	-1	15,418	-0.01%
2021/11/11	16	102.03	9	102.61	102.50	7	15,390	0.05%
2021/11/10	30.3	103.10	18	103.36	104.00	12.3	15,331	0.08%
2021/11/09	13.6	106.62	10.1	106.30	105.00	3.6	15,379	0.02%
2021/11/08	38.5	104.34	71	104.52	105.50	-32.5	15,065	-0.22%
2021/11/05	2	99.24	4	99.33	99.70	-2	14,812	-0.01%
2021/11/04	3	98.30	1	98.90	98.10	2	14,838	0.01%
2021/11/03	7	98.13	1	98.40	98.30	6	14,890	0.04%
2021/11/02	7.1	99.45	27	99.55	98.80	-20	14,979	-0.13%
2021/11/01	23.5	98.70	6	98.72	98.20	17.5	15,058	0.12%
2021/10/29	42.4	100.83	18.2	101.14	99.80	24.2	15,088	0.16%
2021/10/28	16.1	99.86	20.1	99.81	99.80	-4	14,769	-0.03%
2021/10/27	16	97.51	4	97.58	97.20	12	14,813	0.08%
2021/10/26	1	97.30	8	98.01	98.00	-7	15,457	-0.05%
2021/10/25	1	96.50	7	96.80	96.40	-6	15,412	-0.04%
2021/10/22	8	95.18	3	95.30	96.00	5	15,400	0.03%
2021/10/21	12.1	96.79	2	97.05	95.90	10.1	15,286	0.07%
2021/10/20	13.1	97.94	4	98.13	97.70	9.1	15,171	0.06%
2021/10/19	13	96.70	9	97.10	98.40	4	15,081	0.03%
2021/10/18	16	94.79	2	94.90	94.60	14	15,030	0.09%
2021/10/15	3	95.50	7	95.66	96.20	-4	15,075	-0.03%
2021/10/14	1.2	92.83	1.2	93.45	93.60	0	14,906	0.00%
2021/10/13	22.2	93.31	1	94.70	92.40	21.2	14,820	0.14%
2021/10/12	17	93.93	1	93.80	93.50	16	14,731	0.11%
2021/10/08	41.2	97.48	40	98.73	96.20	1.2	14,563	0.01%
2021/10/07	13	100.27	5	101.00	101.00	8	14,200	0.06%
2021/10/06	13	99.83	2	99.50	100.00	11	14,086	0.08%
2021/10/05	7	100.21	0.2	100.60	100.50	6.9	13,924	0.05%
2021/10/04	6	104.41	0	0.00	103.50	6	13,544	0.04%
2021/10/01	0	107.75	0	0.00	108.00	0	13,320	0.00%
2021/09/30	2	106.25	1	109.00	109.00	1	13,249	0.01%
2021/09/29	12	107.37	1	107.50	106.00	11	13,056	0.08%
2021/09/28	53	112.27	0	0.00	112.50	53	12,775	0.41%
2021/09/27	1.2	115.09	0	0.00	115.50	1.2	12,519	0.01%
2021/09/24	1.1	116.53	0	0.00	117.50	1.1	12,451	0.01%
2021/09/23	1	116.50	1	117.00	116.50	0	12,536	0.00%
2021/09/22	4	113.88	1	115.50	116.00	3	12,619	0.02%
2021/09/17	3	118.50	0	0.00	118.00	3	12,583	0.02%
2021/09/16	7	121.50	0	122.00	121.50	7	12,353	0.06%
2021/09/15	0	0.00	1	124.50	124.00	-1	12,299	-0.01%
2021/09/14	1	124.50	0	0.00	124.50	1	12,349	0.01%
2021/09/13	4	126.00	2.1	124.62	124.00	1.9	12,395	0.02%
2021/09/10	1.1	126.36	7.4	125.84	128.00	-6.3	12,477	-0.05%
2021/09/09	0.3	121.40	0	0.00	122.00	0.3	12,421	0.00%
2021/09/08	1	119.50	0.3	119.20	119.50	0.8	12,447	0.01%
2021/09/07	4.2	121.07	8	120.44	121.50	-3.8	12,404	-0.03%
2021/09/06	5.1	125.31	8	125.38	124.50	-2.9	12,357	-0.02%
2021/09/03	3	127.03	5.3	128.21	128.50	-2.3	12,569	-0.02%
2021/09/02	2	125.75	1	126.50	125.50	1	12,521	0.01%
2021/09/01	1	125.50	0	0.00	126.50	1	12,503	0.01%
2021/08/31	3.1	125.16	4	126.75	128.50	-1	12,524	-0.01%
2021/08/30	5	128.10	0	0.00	129.00	5	12,664	0.04%
2021/08/27	2	126.00	14.6	125.60	127.00	-12.6	12,574	-0.10%
2021/08/26	0	0.00	2	122.25	123.50	-2	12,541	-0.02%
2021/08/25	0.1	122.00	4	122.50	122.50	-3.9	12,618	-0.03%
2021/08/24	1	119.50	1.2	121.83	120.00	-0.2	12,670	0.00%
2021/08/23	4.2	121.10	2	121.75	121.00	2.2	12,772	0.02%
2021/08/19	15	116.23	0	0.00	115.50	15	12,963	0.12%
2021/08/18	1.3	117.69	2.1	117.94	119.00	-0.8	13,026	-0.01%
2021/08/17	6	117.83	2	121.50	117.00	4	13,114	0.03%
2021/08/16	5.1	121.51	1.4	121.37	122.00	3.7	12,975	0.03%
2021/08/13	10.1	122.19	1	123.50	120.00	9.1	13,105	0.07%
2021/08/12	0.1	125.50	1	125.00	125.50	-0.9	13,011	-0.01%
2021/08/11	1	125.50	3	128.83	127.00	-2	13,044	-0.02%
2021/08/10	3	126.50	3	126.83	126.50	0	13,131	0.00%
2021/08/09	1	130.00	4	128.75	128.00	-3	13,380	-0.02%
2021/08/06	2.2	130.52	0.1	129.50	129.00	2.1	13,718	0.02%
2021/08/05	12.1	130.63	10.1	131.99	132.00	2.1	13,958	0.01%
2021/08/04	1.3	130.30	5.1	129.84	131.00	-3.9	14,360	-0.03%
2021/08/03	2.1	124.10	3.2	126.09	127.00	-1.1	14,475	-0.01%
2021/08/02	4.2	123.93	4.2	124.35	125.50	0	14,467	0.00%
2021/07/30	18.2	121.53	73.5	123.04	122.50	-55.2	14,405	-0.38%
2021/07/29	2	115.00	0	0.00	115.00	2	13,902	0.01%
2021/07/28	2	111.76	1	111.50	112.50	1	14,116	0.01%
2021/07/27	2	115.00	1.2	115.67	115.00	0.8	14,374	0.01%
2021/07/26	0	116.00	9	116.22	115.00	-9	14,731	-0.06%
2021/07/23	5	115.90	2	117.00	115.00	3	15,164	0.02%
2021/07/22	0	0.00	0	117.50	117.50	0	15,636	0.00%
2021/07/21	2.1	119.45	4	119.12	119.50	-1.9	15,887	-0.01%
2021/07/20	1	117.00	324	117.03	118.00	-323	16,329	-1.98%	大賣/鉅額交易
2021/07/19	10	115.01	7	116.50	117.50	3	16,317	0.02%
2021/07/16	2.4	115.85	0	0.00	116.50	2.4	16,454	0.01%
2021/07/15	4	117.75	20.9	118.96	120.00	-16.9	16,379	-0.10%
2021/07/14	4	114.25	1	115.00	114.50	3	16,098	0.02%
2021/07/13	1	115.00	6	115.67	115.50	-5	16,076	-0.03%
2021/07/12	6	111.83	7	112.36	112.50	-1	16,135	-0.01%
2021/07/09	13	110.96	10	111.35	111.00	3	16,200	0.02%
2021/07/08	10	112.90	2	112.75	112.00	8	16,373	0.05%
2021/07/07	0	0.00	3	114.83	114.50	-3	16,499	-0.02%
2021/07/06	0	0.00	1	114.00	113.00	-1	16,851	-0.01%
2021/07/05	0	0.00	10	113.15	114.00	-10	17,135	-0.06%
2021/07/01	1	111.50	5	111.60	111.00	-4	17,383	-0.02%
2021/06/30	3	111.67	1	112.50	112.00	2	17,625	0.01%
2021/06/29	5.1	110.10	8.2	111.41	113.00	-3.2	17,685	-0.02%
2021/06/28	13.1	112.62	2	113.25	112.50	11.1	17,702	0.06%
2021/06/25	0	0.00	8.1	116.69	117.50	-8.1	17,800	-0.05%
2021/06/24	2	115.25	0	0.00	115.50	2	17,906	0.01%
2021/06/23	2	113.75	7.5	114.51	116.00	-5.5	18,121	-0.03%
2021/06/22	8	112.81	3	114.00	113.00	5	18,176	0.03%
2021/06/21	7.9	113.01	1	112.00	113.00	6.9	18,272	0.04%
2021/06/18	0.1	117.36	2	118.50	116.50	-1.9	18,445	-0.01%
2021/06/17	3.2	116.47	1	116.50	118.00	2.2	18,570	0.01%
2021/06/16	2	116.50	7.1	116.86	115.50	-5	18,872	-0.03%
2021/06/15	4	117.38	0	118.00	118.00	4	19,182	0.02%
2021/06/11	1	119.00	15.2	118.93	118.50	-14.2	19,357	-0.07%
2021/06/10	3	115.17	7	115.71	116.50	-4	19,309	-0.02%
2021/06/09	1.3	113.56	6.7	113.99	114.00	-5.5	19,532	-0.03%
2021/06/08	3	116.33	4.1	115.99	115.50	-1.1	19,798	-0.01%
2021/06/07	4.1	112.38	23.1	113.85	115.50	-19	19,994	-0.10%
2021/06/04	5	110.90	5	111.10	111.00	0	19,968	0.00%
2021/06/03	1	111.00	1	111.50	112.00	0	20,393	0.00%
2021/06/02	12.2	111.78	5.1	112.29	111.00	7.1	20,500	0.03%
2021/06/01	0	0.00	4	112.75	113.00	-4	20,846	-0.02%
2021/05/31	5.1	110.80	14	111.25	111.50	-9	21,169	-0.04%
2021/05/28	7	109.71	13.2	110.11	110.50	-6.2	21,319	-0.03%
2021/05/27	16.1	106.31	42	106.54	109.00	-25.9	21,519	-0.12%
2021/05/26	20.3	108.70	10.1	109.94	107.50	10.2	21,733	0.05%
2021/05/25	12	108.08	10.2	108.28	108.50	1.8	21,844	0.01%
2021/05/24	6	104.92	10	105.80	106.50	-4	22,003	-0.02%
2021/05/21	9.2	105.99	5.3	107.40	105.50	3.9	22,453	0.02%
2021/05/20	6	104.83	9	105.56	106.50	-3	22,841	-0.01%
2021/05/19	2	105.50	0.1	105.50	105.50	1.9	23,478	0.01%
2021/05/18	10.2	104.31	8.3	105.18	106.50	1.9	24,781	0.01%
2021/05/17	3.1	102.13	11.4	102.88	103.00	-8.3	24,950	-0.03%
2021/05/14	7	104.29	25	104.78	105.00	-18	26,053	-0.07%
2021/05/13	8	99.74	18.3	100.87	100.00	-10.3	25,966	-0.04%
2021/05/12	14.1	95.33	5.2	98.45	97.00	9	25,924	0.03%
2021/05/11	13.2	104.33	4	105.25	103.50	9.2	25,978	0.04%
2021/05/10	1.1	110.55	1	110.12	110.00	0.1	26,092	0.00%
2021/05/07	0.3	111.87	16.2	112.19	113.00	-16	26,508	-0.06%
2021/05/06	3.2	107.38	1	108.00	107.50	2.2	26,802	0.01%
2021/05/05	110	108.32	3	109.00	106.50	107	26,960	0.40%	大買/鉅額交易
2021/05/04	113.6	108.28	130.1	111.05	111.50	-16.6	27,386	-0.06%	大買/大賣/
2021/05/03	236.9	113.43	9.4	113.43	112.50	227.5	27,629	0.82%	大買/鉅額交易
2021/04/29	19	119.34	30.3	118.81	118.00	-11.3	27,659	-0.04%
2021/04/28	18.3	122.22	26.1	121.54	123.00	-7.8	27,595	-0.03%
2021/04/27	10	117.25	6.2	118.31	118.00	3.8	27,845	0.01%
2021/04/26	9.2	115.36	39	115.57	118.00	-29.8	28,423	-0.10%
2021/04/23	3.2	109.22	13	109.12	111.00	-9.8	28,473	-0.03%
2021/04/22	2	110.25	12.3	110.26	108.00	-10.3	28,964	-0.04%
2021/04/21	13.3	110.57	5	110.90	110.00	8.3	29,456	0.03%
2021/04/20	5.5	111.68	13	111.39	113.00	-7.5	30,225	-0.02%
2021/04/19	12	112.67	9	113.39	111.50	3	31,196	0.01%
2021/04/16	6.2	112.50	21.3	112.67	113.00	-15.1	31,585	-0.05%
2021/04/15	13	107.96	19	108.26	109.00	-6	31,907	-0.02%
2021/04/14	18	108.83	17	108.88	110.00	1	32,258	0.00%
2021/04/13	8	113.25	29	113.03	112.50	-21	33,038	-0.06%
2021/04/12	38.2	113.80	42.1	114.52	112.50	-3.9	33,479	-0.01%
2021/04/09	35	112.03	28	112.04	112.00	7	33,577	0.02%
2021/04/08	5	110.80	10	110.65	111.50	-5	33,482	-0.01%
2021/04/07	15	111.00	6.2	111.16	111.50	8.8	33,511	0.03%
2021/04/06	1.3	110.12	34	110.90	111.50	-32.7	33,630	-0.10%
2021/04/01	23.3	107.16	11	107.45	107.50	12.3	33,613	0.04%
2021/03/31	13	108.31	9.1	109.15	107.50	3.9	33,924	0.01%
2021/03/30	9.4	109.86	38.1	110.07	111.00	-28.7	34,424	-0.08%
2021/03/29	8.1	108.50	13	108.96	109.00	-4.9	34,350	-0.01%
2021/03/26	22.2	105.73	13	106.46	107.00	9.2	34,367	0.03%
2021/03/25	23	105.07	11	105.77	106.00	12	34,338	0.03%
2021/03/24	5	107.50	8	106.75	107.00	-3	34,381	-0.01%
2021/03/23	20	108.13	9	107.94	108.00	11	34,536	0.03%
2021/03/22	5	107.80	13.6	107.80	108.00	-8.6	34,448	-0.02%
2021/03/19	5.5	106.45	8.2	105.98	108.00	-2.7	34,461	-0.01%
2021/03/18	5	106.00	39.5	105.99	106.50	-34.5	34,326	-0.10%
2021/03/17	11	103.09	5	103.60	103.00	6	34,419	0.02%
2021/03/16	3	102.83	16.3	103.16	104.00	-13.3	34,648	-0.04%
2021/03/15	11	102.91	1	102.00	102.50	10	34,624	0.03%
2021/03/12	5	105.50	1	106.50	105.00	4	34,457	0.01%
2021/03/11	4	103.63	7.5	104.07	105.00	-3.5	34,635	-0.01%
2021/03/10	5.2	102.08	16	102.94	101.00	-10.9	34,705	-0.03%
2021/03/09	17	99.61	13	100.20	101.00	4	34,756	0.01%
2021/03/08	9.5	103.16	9	103.00	102.50	0.5	34,625	0.00%
2021/03/05	12	101.88	17	101.79	102.00	-5	34,784	-0.01%
2021/03/04	39.1	103.76	22	103.45	103.00	17.1	35,437	0.05%
2021/03/03	9	104.94	92.1	104.87	107.00	-83.1	35,207	-0.24%
2021/03/02	18.2	107.47	75.2	107.65	106.00	-57	35,039	-0.16%
2021/02/26	74.2	104.67	23	104.70	103.50	51.2	34,835	0.15%
2021/02/25	22	107.18	10	108.20	107.50	12	34,544	0.03%
2021/02/24	24.5	107.38	15	106.33	106.00	9.5	34,504	0.03%
2021/02/23	25	108.40	5	108.80	110.00	20	34,280	0.06%
2021/02/22	52.1	111.81	25	112.48	112.00	27.1	33,881	0.08%
2021/02/19	66.3	113.07	23	112.28	113.50	43.3	33,474	0.13%
2021/02/18	45.1	116.94	36.2	116.86	117.50	8.9	32,992	0.03%
2021/02/17	1	116.00	19.8	116.00	116.00	-18.8	31,771	-0.06%
2021/02/05	37.7	104.46	130.1	103.77	105.50	-92.5	31,522	-0.29%	大賣/
2021/02/04	11.5	97.56	22.8	98.54	97.70	-11.3	30,348	-0.04%
2021/02/03	13.3	98.25	6	97.95	98.10	7.3	30,349	0.02%
2021/02/02	21.1	98.72	18.2	98.12	98.60	2.9	30,594	0.01%
2021/02/01	5.7	93.12	3	94.07	94.90	2.7	30,391	0.01%
2021/01/29	17.1	94.16	8	95.54	92.00	9.1	30,242	0.03%
2021/01/28	66.4	94.80	21	95.05	94.50	45.4	29,989	0.15%
2021/01/27	14.5	98.95	8	98.54	98.30	6.5	29,853	0.02%
2021/01/26	35.3	98.99	16	100.19	98.40	19.3	29,922	0.06%
2021/01/25	28.4	103.20	15.5	103.26	102.00	13	30,592	0.04%
2021/01/22	14.8	105.04	17.9	105.08	105.00	-3.1	30,189	-0.01%
2021/01/21	14.3	105.26	24	105.35	105.50	-9.8	29,972	-0.03%
2021/01/20	34.1	105.71	37.2	104.93	104.50	-3.1	29,786	-0.01%
2021/01/19	30.3	105.18	32.6	105.68	105.50	-2.3	29,271	-0.01%
2021/01/18	9.1	97.02	14.2	97.99	100.50	-5.1	28,867	-0.02%
2021/01/15	30.5	99.34	38.3	100.64	98.00	-7.8	28,441	-0.03%
2021/01/14	41.1	99.73	16	99.84	99.00	25.1	28,182	0.09%
2021/01/13	34.1	96.73	42.8	97.14	99.60	-8.7	28,111	-0.03%
2021/01/12	48.3	94.01	43	92.51	92.20	5.3	27,419	0.02%
2021/01/11	7.5	89.47	13	89.78	90.40	-5.5	26,570	-0.02%
2021/01/08	9.1	88.35	20.3	88.96	88.00	-11.2	26,340	-0.04%
2021/01/07	5.3	90.59	15	90.19	89.40	-9.8	25,958	-0.04%
2021/01/06	25	88.78	40.4	88.47	88.50	-15.4	25,686	-0.06%
2021/01/05	39	85.27	28	85.20	86.60	11	24,823	0.04%
2021/01/04	4	83.09	14.5	83.17	83.90	-10.5	24,592	-0.04%
2020/12/31	0.2	81.10	9	81.77	81.30	-8.8	24,334	-0.04%
2020/12/30	2	80.75	7	81.27	81.70	-5	24,220	-0.02%
2020/12/29	16	80.52	13	80.61	80.70	3	24,250	0.01%
2020/12/28	5	81.78	6	82.18	81.70	-1	24,227	0.00%
2020/12/25	22.1	81.64	45	81.89	80.90	-22.9	24,055	-0.10%
2020/12/24	2	79.90	9.7	79.99	80.50	-7.7	23,732	-0.03%
2020/12/23	26	77.47	1	77.30	77.20	25	23,165	0.11%
2020/12/22	9.2	78.74	4	78.83	78.20	5.2	22,995	0.02%
2020/12/21	2	79.50	2	79.45	79.50	0	22,931	0.00%
2020/12/18	1	78.90	4	79.53	78.90	-3	22,803	-0.01%
2020/12/17	3	79.37	8.1	79.40	79.50	-5.1	22,680	-0.02%
2020/12/16	10	78.75	26	78.71	78.70	-16	22,380	-0.07%
2020/12/15	7	77.23	15	77.66	77.60	-8	22,256	-0.04%
2020/12/14	27	77.33	10	77.66	77.00	17	22,036	0.08%
2020/12/11	23	78.24	25	77.76	78.80	-2	21,894	-0.01%
2020/12/10	9	79.87	20	80.05	80.60	-11	21,461	-0.05%
2020/12/09	10	79.71	9	79.56	79.50	1	20,991	0.00%
2020/12/08	5	78.82	2	78.80	79.50	3	20,695	0.01%
2020/12/07	14	79.35	10	81.78	78.80	4	20,624	0.02%
2020/12/04	8	79.41	24.2	79.21	79.60	-16.2	20,184	-0.08%
2020/12/03	6	77.03	5	77.66	77.90	1	19,886	0.01%
2020/12/02	7	75.71	13	76.71	77.30	-6	19,729	-0.03%
2020/12/01	8	76.33	1	77.00	76.70	7	19,595	0.04%
2020/11/30	15	78.17	108	78.69	76.60	-93	19,415	-0.48%	大賣/
2020/11/27	5	73.98	28	74.65	74.40	-23	18,575	-0.12%
2020/11/26	7	72.94	21	73.26	73.50	-14	18,466	-0.08%
2020/11/25	8	72.70	34	72.46	72.50	-26	18,502	-0.14%
2020/11/24	13	73.93	25	73.88	73.40	-12	18,396	-0.07%
2020/11/23	16	73.91	24	74.46	73.90	-8	18,267	-0.04%
2020/11/20	6	72.40	8	73.08	72.90	-2	18,014	-0.01%
2020/11/19	4	72.68	2	72.90	72.90	2	17,935	0.01%
2020/11/18	4	72.80	63	72.93	73.00	-59	17,866	-0.33%
2020/11/17	13	72.60	31.2	72.42	72.00	-18.2	17,771	-0.10%
2020/11/16	12.2	71.19	34	71.67	71.90	-21.9	17,998	-0.12%
2020/11/13	29	70.47	18.1	70.59	70.50	10.9	18,176	0.06%
2020/11/12	2	71.80	19	71.75	72.00	-17	18,262	-0.09%
2020/11/11	48	71.34	24.5	71.38	71.50	23.5	18,128	0.13%
2020/11/10	19	70.95	86.1	71.09	71.50	-67	17,981	-0.37%
2020/11/09	34.1	69.81	48.3	69.83	70.20	-14.2	17,538	-0.08%
2020/11/06	5	68.50	47	68.42	68.70	-42	17,342	-0.24%
2020/11/05	8	68.06	20	68.08	68.20	-12	17,146	-0.07%
2020/11/04	5	67.40	26	67.28	68.00	-21	16,930	-0.12%
2020/11/03	16	67.13	140	67.81	66.80	-124	16,716	-0.74%	大賣/鉅額交易
2020/11/02	25	67.05	209	66.58	66.80	-184	16,467	-1.12%	大賣/鉅額交易
2020/10/30	7	62.91	12	63.10	63.20	-5	15,418	-0.03%
2020/10/29	27	62.14	22	62.02	62.50	5	15,695	0.03%
2020/10/28	38	63.45	5	63.38	63.10	33	16,235	0.20%
2020/10/27	57	64.92	6	65.17	64.40	51	16,273	0.31%
2020/10/26	26	66.43	182	66.91	66.30	-156	16,341	-0.95%	大賣/鉅額交易
2020/10/23	14	64.99	15	64.94	65.20	-1	16,041	-0.01%
2020/10/22	8	64.03	9	64.08	64.40	-1	16,502	-0.01%
2020/10/21	28	63.74	89	63.41	64.10	-61	16,708	-0.37%
2020/10/20	11	62.57	12	62.57	61.90	-1	16,222	-0.01%
2020/10/19	4	61.98	5	62.08	61.90	-1	16,103	-0.01%
2020/10/16	24	61.95	1	61.70	61.20	23	16,002	0.14%
2020/10/15	19	61.27	5	61.22	61.30	14	15,922	0.09%
2020/10/14	10	60.97	0	0.00	60.90	10	15,768	0.06%
2020/10/13	5	61.54	5	61.84	61.80	0	15,618	0.00%
2020/10/12	11	61.73	15	62.27	62.10	-4	15,523	-0.03%
2020/10/08	7	61.06	16	61.25	61.50	-9	15,126	-0.06%
2020/10/07	1	59.90	2	60.00	60.10	-1	14,997	-0.01%
2020/10/06	14	60.51	7	61.29	60.20	7	15,039	0.05%
2020/10/05	3	60.83	7	61.03	60.50	-4	15,004	-0.03%
2020/09/30	6	59.20	2	59.25	59.20	4	14,959	0.03%
2020/09/29	26	59.29	5	58.60	58.60	21	15,097	0.14%
2020/09/28	8	60.05	1	60.50	60.20	7	15,071	0.05%
2020/09/25	4	58.45	0	0.00	58.90	4	15,081	0.03%
2020/09/24	22	58.57	5	58.66	58.20	17	15,193	0.11%
2020/09/23	9	60.36	0	0.00	59.90	9	15,347	0.06%
2020/09/22	22	60.55	6	60.60	60.40	16	15,304	0.10%
2020/09/21	3	62.50	2	62.20	61.70	1	15,289	0.01%
2020/09/18	1	62.70	7	62.40	62.40	-6	15,308	-0.04%
2020/09/17	5	62.52	3	62.43	62.30	2	15,266	0.01%
2020/09/16	9	62.70	27	62.51	62.40	-18	15,278	-0.12%
2020/09/15	10	62.02	7	62.00	62.00	3	15,188	0.02%
2020/09/14	4.4	61.56	7	61.60	61.60	-2.6	15,276	-0.02%
2020/09/10	62	61.59	3	61.67	61.20	59	15,305	0.39%
2020/09/09	13	61.17	52	61.42	62.00	-39	15,289	-0.26%
2020/09/08	21	61.14	1	61.40	61.40	20	15,271	0.13%
2020/09/07	10	60.73	7	60.74	61.00	3	15,274	0.02%
2020/09/04	31	59.35	6	59.45	59.50	25	15,281	0.16%
2020/09/03	40	60.20	0	0.00	60.30	40	15,251	0.26%
2020/09/02	99	60.64	2	61.30	60.20	97	15,232	0.64%
2020/09/01	1	60.60	3	60.73	61.30	-2	15,085	-0.01%
2020/08/31	16	61.65	6	62.07	61.20	10	15,154	0.07%
2020/08/28	18	61.18	0	0.00	61.10	18	15,030	0.12%
2020/08/27	17	61.66	3	61.40	61.60	14	15,205	0.09%
2020/08/26	37	61.98	0	0.00	61.90	37	15,197	0.24%
2020/08/25	6	62.43	9	62.39	62.10	-3	15,200	-0.02%
2020/08/24	4	61.60	0	0.00	61.30	4	15,508	0.03%
2020/08/21	8	61.64	13	61.45	61.90	-5	15,499	-0.03%
2020/08/20	55	61.52	39	61.80	61.10	16	15,442	0.10%
2020/08/19	66	65.59	25	65.17	64.80	41	15,036	0.27%
2020/08/18	49	67.31	18	67.82	67.00	31	14,760	0.21%
2020/08/17	11	67.16	10	67.78	68.40	1	14,617	0.01%
2020/08/14	27	66.98	9	67.21	66.80	18	14,748	0.12%
2020/08/13	35	68.18	2	68.20	68.00	33	14,659	0.23%
2020/08/12	35.1	69.79	11	69.76	69.90	24.1	14,630	0.16%
2020/08/11	27	70.55	12	70.64	70.40	15	14,577	0.10%
2020/08/10	7	70.63	4	70.73	70.40	3	14,476	0.02%
2020/08/07	30	70.46	0	0.00	70.30	30	14,458	0.21%
2020/08/06	13	71.08	18	70.76	70.90	-5	14,345	-0.03%
2020/08/05	38.2	70.48	9	70.51	70.30	29.2	14,191	0.21%
2020/08/04	43.3	70.98	16	70.91	70.60	27.3	13,930	0.20%
2020/08/03	104	72.59	39	73.77	71.60	65	13,492	0.48%	大買/
2020/07/31	14	75.94	18	75.84	75.60	-4	12,811	-0.03%
2020/07/30	39	75.14	23	75.15	75.50	16	12,677	0.13%
2020/07/29	20	72.61	24.5	72.83	72.50	-4.5	12,382	-0.04%
2020/07/28	86	73.98	33	75.93	70.70	53	12,268	0.43%
2020/07/27	35	73.64	61	74.59	73.00	-26	11,638	-0.22%
2020/07/24	12	71.32	22	71.28	69.90	-10	11,081	-0.09%
2020/07/23	4	71.28	29	71.20	71.80	-25	10,898	-0.23%
2020/07/22	14	72.59	31	71.83	71.80	-17	10,879	-0.16%
2020/07/21	11	71.83	8.6	72.25	72.00	2.4	10,752	0.02%
2020/07/20	6	70.40	2	70.35	70.60	4	10,653	0.04%
2020/07/17	12.5	69.63	20	69.60	69.30	-7.5	10,703	-0.07%
2020/07/16	4	70.28	27	69.75	69.70	-23	10,702	-0.21%
2020/07/15	0	0.00	31	71.59	70.70	-31	10,723	-0.29%
2020/07/14	22	71.40	25	71.27	70.70	-3	10,890	-0.03%
2020/07/13	153	72.07	21	72.07	72.40	132	10,838	1.22%	大買/鉅額交易
2020/07/10	3	71.33	29	71.34	71.60	-26	10,829	-0.24%
2020/07/09	19	71.19	7	70.40	70.40	12	10,785	0.11%
2020/07/08	29	69.29	16	69.19	69.50	13	10,545	0.12%
2020/07/07	20	71.08	14	70.21	70.50	6	10,396	0.06%
2020/07/06	18	71.62	2	71.45	71.60	16	10,289	0.16%
2020/07/03	10	73.04	14	73.61	71.90	-4	10,198	-0.04%
2020/07/02	30	70.24	42	70.92	72.70	-12	10,104	-0.12%
2020/07/01	26	67.44	19	68.09	68.00	7	9,887	0.07%
2020/06/30	12	67.23	0.2	67.30	67.60	11.8	9,908	0.12%
2020/06/29	6	67.23	0	0.00	67.30	6	9,975	0.06%
2020/06/23	0	0.00	16	67.98	67.80	-16	10,170	-0.16%
2020/06/19	8	67.60	8	68.11	68.20	0	10,480	0.00%
2020/06/18	7	67.03	1	67.50	67.50	6	10,454	0.06%
2020/06/16	3	67.47	9	67.79	67.30	-6	10,947	-0.05%
2020/06/12	12	65.51	1	64.50	66.30	11	11,406	0.10%
2020/06/11	39	66.77	5	67.10	66.50	34	11,576	0.29%
2020/06/10	5	68.00	6	67.83	68.00	-1	11,675	-0.01%
2020/06/09	30	66.54	1	67.00	66.20	29	11,883	0.24%
2020/06/08	6	67.82	1.6	68.13	68.00	4.4	12,024	0.04%
2020/06/05	0	0.00	5	68.04	68.20	-5	11,980	-0.04%
2020/06/04	5	66.36	5	67.16	66.80	0	11,922	0.00%
2020/06/03	4	65.98	21	66.23	66.50	-17	12,037	-0.14%
2020/06/02	1	63.10	0	0.00	63.50	1	11,846	0.01%
2020/06/01	7	62.59	0	0.00	62.80	7	11,862	0.06%
2020/05/29	1	61.50	0	0.00	61.80	1	11,822	0.01%
2020/05/28	9	61.20	0	0.00	61.30	9	11,579	0.08%
2020/05/27	1	61.40	1	61.30	61.00	0	11,656	0.00%
2020/05/26	9	61.41	0	0.00	61.40	9	11,723	0.08%
2020/05/25	11	60.58	0	0.00	61.10	11	11,733	0.09%
2020/05/22	1	61.20	1	61.80	61.30	0	11,709	0.00%
2020/05/21	16	62.08	1	62.90	63.00	15	11,682	0.13%
2020/05/20	1	61.50	1	61.70	61.70	0	11,415	0.00%
2020/05/19	11	62.21	10	63.42	62.20	1	11,304	0.01%
2020/05/18	9	63.29	0	0.00	62.60	9	11,249	0.08%
2020/05/15	6	65.83	2	67.55	66.40	4	11,217	0.04%
2020/05/14	4	66.85	2	66.70	66.50	2	11,200	0.02%
2020/05/13	6	67.20	2	68.00	68.00	4	11,150	0.04%
2020/05/12	2	68.10	0	0.00	68.10	2	11,132	0.02%
2020/05/11	1	69.00	3	68.70	68.90	-2	11,207	-0.02%
2020/05/08	13	67.57	14	67.77	67.60	-1	11,212	-0.01%
2020/05/07	0	0.00	12	66.34	66.20	-12	11,275	-0.11%
2020/05/06	9	65.01	1	65.10	64.40	8	11,311	0.07%
2020/05/05	2	65.00	10	65.34	65.00	-8	11,260	-0.07%
2020/05/04	13	63.85	1	64.60	64.40	12	11,292	0.11%
2020/04/30	2	66.75	2.5	66.37	67.10	-0.5	11,242	0.00%
2020/04/29	0	0.00	2	65.60	65.30	-2	11,365	-0.02%
2020/04/28	1	64.50	0	0.00	64.80	1	11,470	0.01%
2020/04/27	0	0.00	2	65.40	65.30	-2	11,653	-0.02%
2020/04/23	1	62.70	2	63.15	63.30	-1	11,663	-0.01%
2020/04/22	9	61.56	3	62.80	62.60	6	11,688	0.05%
2020/04/21	0	0.00	2	64.40	63.10	-2	11,654	-0.02%
2020/04/20	3	65.20	0	0.00	65.50	3	11,622	0.03%
2020/04/17	0	0.00	8	66.68	66.80	-8	11,566	-0.07%
2020/04/16	3	65.23	0	0.00	64.70	3	11,381	0.03%
2020/04/15	5	65.96	4	65.93	65.50	1	11,416	0.01%
2020/04/14	3	64.57	20	64.22	65.00	-17	11,362	-0.15%
2020/04/13	2	61.75	4	62.05	62.00	-2	11,287	-0.02%
2020/04/10	3	61.50	3	61.53	61.50	0	11,466	0.00%
2020/04/09	21	62.35	22	63.16	62.20	-1	11,485	-0.01%
2020/04/08	12	62.28	18	62.04	62.00	-6	11,471	-0.05%
2020/04/07	1	61.30	20	60.75	61.70	-19	11,386	-0.17%
2020/04/06	4	57.10	0	0.00	58.80	4	11,236	0.04%
2020/04/01	1	57.10	0	0.00	57.20	1	11,185	0.01%
2020/03/31	15	58.31	15	59.73	58.60	0	11,129	0.00%
2020/03/30	0	0.00	1	57.50	59.20	-1	10,968	-0.01%
2020/03/27	8	60.74	5	60.24	59.80	3	10,829	0.03%
2020/03/26	20	60.55	16	58.39	59.80	4	10,723	0.04%
2020/03/25	13	58.88	14	59.12	58.90	-1	10,656	-0.01%
2020/03/24	1	55.00	8	54.24	54.30	-7	10,519	-0.07%
2020/03/23	5	51.14	0	0.00	51.00	5	10,435	0.05%
2020/03/20	6	51.98	1	53.30	54.20	5	10,359	0.05%
2020/03/19	18	51.24	2	50.25	50.20	16	10,011	0.16%
2020/03/18	9	57.04	1	56.40	55.50	8	10,048	0.08%
2020/03/17	8	57.16	13	57.08	57.70	-5	10,224	-0.05%
2020/03/16	3	59.97	4	60.33	59.30	-1	10,022	-0.01%
2020/03/13	25	58.60	3	61.43	61.00	22	9,798	0.22%
2020/03/12	22	63.42	5.1	63.57	62.70	16.9	9,516	0.18%
2020/03/11	0	0.00	1	69.20	67.30	-1	9,733	-0.01%
2020/03/10	3	67.87	0	0.00	68.00	3	9,658	0.03%
2020/03/09	8	68.75	1	69.60	68.90	7	9,586	0.07%
2020/03/06	2	71.40	3	71.83	71.50	-1	9,420	-0.01%
2020/03/05	3	73.53	2	73.35	73.60	1	9,344	0.01%
2020/03/04	0	0.00	5	72.00	72.50	-5	9,349	-0.05%
2020/03/03	3	71.50	2	71.95	72.50	1	9,314	0.01%
2020/03/02	11	70.05	1	70.40	70.10	10	9,187	0.11%
2020/02/27	8	72.11	0	0.00	71.30	8	9,246	0.09%
2020/02/26	6	72.75	20	73.10	72.80	-14	9,077	-0.15%
2020/02/25	1	73.10	1	73.50	73.50	0	9,010	0.00%
2020/02/24	7	74.01	0	0.00	73.90	7	9,016	0.08%
2020/02/21	1	75.20	0	0.00	75.20	1	9,019	0.01%
2020/02/20	3	75.53	1	77.20	75.60	2	9,036	0.02%
2020/02/19	5	76.90	5	77.40	76.40	0	9,065	0.00%
2020/02/18	13	75.22	0	0.00	75.60	13	8,985	0.14%
2020/02/14	10	77.30	0	0.00	77.40	10	8,831	0.11%
2020/02/13	0	0.00	2.6	77.69	77.50	-2.6	8,799	-0.03%
2020/02/12	7	77.10	16	77.63	77.50	-9	8,803	-0.10%
2020/02/11	7	76.16	0	0.00	76.20	7	8,754	0.08%
2020/02/10	1	74.30	1	73.50	74.90	0	8,744	0.00%
2020/02/07	18	75.06	0	0.00	74.80	18	8,701	0.21%
2020/02/06	0	0.00	5.7	77.17	77.90	-5.7	8,646	-0.07%
2020/02/05	0	0.00	1	74.20	74.80	-1	8,659	-0.01%
2020/02/04	3	72.90	5	73.74	73.70	-2	8,637	-0.02%
2020/02/03	6	71.93	0	0.00	72.80	6	8,920	0.07%
2020/01/31	6	74.68	2	73.80	74.60	4	8,719	0.05%
2020/01/30	17.2	74.79	160	74.93	74.10	-142.8	8,623	-1.66%	大賣/鉅額交易
2020/01/20	4	79.20	0	0.00	79.00	4	8,516	0.05%
2020/01/16	12	79.23	0	0.00	79.30	12	8,546	0.14%
2020/01/14	1	81.10	2	81.20	81.20	-1	8,463	-0.01%
2020/01/13	0	0.00	2	80.00	80.70	-2	8,442	-0.02%
2020/01/10	10	79.30	2	79.25	79.60	8	8,495	0.09%
2020/01/09	10	79.50	15	79.68	79.80	-5	8,521	-0.06%
2020/01/08	1.5	77.73	8	77.59	77.40	-6.5	8,510	-0.08%
2020/01/07	3	78.50	0	0.00	78.70	3	8,542	0.04%
2020/01/06	12	79.24	0	0.00	78.70	12	8,755	0.14%
2020/01/03	7	81.46	3	82.13	81.80	4	8,582	0.05%
2020/01/02	3	83.07	0	0.00	82.80	3	8,527	0.04%
2019/12/31	2	83.85	0	0.00	83.20	2	8,480	0.02%
2019/12/30	4	84.60	0	0.00	84.40	4	8,544	0.05%
2019/12/27	0	0.00	4	84.63	85.20	-4	8,590	-0.05%
2019/12/26	5	83.28	7.1	83.40	83.50	-2.1	8,570	-0.02%
2019/12/25	11	83.92	0	0.00	83.90	11	8,771	0.13%
2019/12/23	0	0.00	6	85.22	85.40	-6	8,875	-0.07%
2019/12/20	5	84.26	2	85.00	84.60	3	8,966	0.03%
2019/12/19	3	84.13	0	0.00	84.30	3	8,871	0.03%
2019/12/17	1	84.20	1.8	84.42	85.00	-0.8	8,897	-0.01%
2019/12/16	1	84.80	1	85.30	84.10	0	8,840	0.00%
2019/12/13	7	85.91	45	85.53	85.20	-38	8,802	-0.43%
2019/12/12	37	82.28	29	83.29	84.60	8	8,463	0.10%
2019/12/11	1	80.10	2	80.25	80.40	-1	8,097	-0.01%
2019/12/10	1	80.30	1	80.30	80.10	0	8,112	0.00%
2019/12/09	2	80.20	2	80.15	80.00	0	8,131	0.00%
2019/12/06	16	80.36	46.6	81.12	79.70	-30.6	8,083	-0.38%
2019/12/05	2	75.55	3.6	76.45	76.80	-1.6	7,592	-0.02%
2019/12/04	5	74.62	0	0.00	75.00	5	7,606	0.07%
2019/12/03	1	75.50	1	75.00	75.50	0	7,716	0.00%
2019/12/02	1	75.20	6	75.57	75.80	-5	7,812	-0.06%
2019/11/29	10.3	75.63	11.3	75.26	75.60	-1	7,862	-0.01%
2019/11/28	0	77.00	0	0.00	77.00	0	7,783	0.00%
2019/11/27	16	77.24	0	0.00	77.10	16	7,896	0.20%
2019/11/26	0	0.00	2	77.40	77.30	-2	7,862	-0.03%
2019/11/25	0.2	77.00	1	77.30	77.00	-0.8	7,680	-0.01%
2019/11/22	1	77.30	2	78.40	77.80	-1	7,778	-0.01%
2019/11/21	8	77.48	2	77.50	77.60	6	7,774	0.08%
2019/11/20	7	79.74	6	79.75	79.70	1	7,740	0.01%
2019/11/19	0	0.00	5	78.90	79.00	-5	7,789	-0.06%
2019/11/18	0	0.00	3	79.33	79.70	-3	7,801	-0.04%
2019/11/14	0	0.00	1	77.90	78.00	-1	7,949	-0.01%
2019/11/13	0	0.00	1	78.20	78.00	-1	7,971	-0.01%
2019/11/08	2.1	78.40	0	0.00	78.30	2.1	8,226	0.03%
2019/11/07	0.1	79.50	1	79.80	79.70	-0.9	8,241	-0.01%
2019/11/06	0	0.00	1	79.50	79.60	-1	8,235	-0.01%
2019/11/05	2	80.20	0.2	79.60	80.00	1.8	8,257	0.02%
2019/11/04	5	80.50	6	80.80	80.50	-1	8,371	-0.01%
2019/11/01	2	80.00	3	80.00	80.00	-1	8,352	-0.01%
2019/10/31	5	79.70	11	79.66	79.50	-6	8,472	-0.07%
2019/10/30	0.2	77.50	0	0.00	77.60	0.2	8,159	0.00%
2019/10/29	0	0.00	1	78.70	78.30	-1	8,188	-0.01%
2019/10/28	4.4	78.11	3	78.47	78.10	1.4	8,187	0.02%
2019/10/25	0	0.00	9	79.23	79.40	-9	8,106	-0.11%
2019/10/23	1	79.40	3	79.07	78.60	-2	8,067	-0.02%
2019/10/22	0	0.00	1	77.70	78.00	-1	8,044	-0.01%
2019/10/21	3.5	77.84	4	77.55	77.70	-0.5	8,103	-0.01%
2019/10/18	0.5	77.60	12	77.90	78.00	-11.5	8,128	-0.14%
2019/10/17	1	77.40	1.2	77.00	77.40	-0.2	8,228	0.00%
2019/10/16	1	76.80	0	0.00	77.00	1	8,205	0.01%
2019/10/15	2.1	76.93	2	78.10	76.80	0.1	8,254	0.00%
2019/10/14	1	75.50	10.1	75.16	76.80	-9.1	8,264	-0.11%
2019/10/09	5	73.00	13	72.52	72.40	-8	8,101	-0.10%
2019/10/08	2	74.40	3	74.03	74.00	-1	8,099	-0.01%
2019/10/04	1	72.70	2	73.40	72.80	-1	8,355	-0.01%
2019/10/02	14	72.49	4	72.83	73.30	10	8,296	0.12%
2019/10/01	5	72.58	15	73.23	73.50	-10	8,350	-0.12%
2019/09/27	0	0.00	1	71.30	70.80	-1	8,282	-0.01%
2019/09/26	0	0.00	1	71.50	71.40	-1	8,331	-0.01%
2019/09/25	16	70.86	4	71.03	71.30	12	8,390	0.14%
2019/09/20	0	0.00	3	72.80	73.30	-3	8,498	-0.04%
2019/09/19	0	0.00	10	73.20	73.20	-10	8,464	-0.12%
2019/09/18	0	0.00	6	72.90	73.00	-6	8,527	-0.07%
2019/09/17	1	73.20	10	72.82	73.10	-9	8,568	-0.11%
2019/09/12	1	72.00	5	72.00	72.00	-4	8,641	-0.05%
2019/09/11	8	70.85	3	70.87	71.00	5	8,831	0.06%
2019/09/10	3.5	70.44	0	0.00	70.70	3.5	8,845	0.04%
2019/09/09	1	71.50	2	71.90	71.60	-1	8,867	-0.01%
2019/09/06	0	0.00	23	72.25	71.90	-23	8,940	-0.26%
2019/09/05	5	71.46	5	71.72	72.00	0	8,908	0.00%
2019/09/04	0	0.00	3	70.90	71.30	-3	8,789	-0.03%
2019/09/03	15	69.65	0	0.00	69.50	15	8,737	0.17%
2019/09/02	2	70.35	0	0.00	71.50	2	8,712	0.02%
2019/08/30	0	0.00	23	71.32	71.40	-23	8,733	-0.26%
2019/08/29	1	68.60	7	69.47	69.90	-6	8,673	-0.07%
2019/08/26	8	68.44	0	0.00	68.40	8	8,972	0.09%
2019/08/23	0	0.00	1	70.60	70.70	-1	9,005	-0.01%
2019/08/22	1	69.70	10	70.32	70.70	-9	9,030	-0.10%
2019/08/21	1	69.70	3	69.17	69.30	-2	9,194	-0.02%
2019/08/20	5	68.94	1	69.30	69.30	4	9,215	0.04%
2019/08/19	0	0.00	5	68.08	68.70	-5	9,189	-0.05%
2019/08/16	2	66.55	10	67.36	67.10	-8	9,386	-0.09%
2019/08/15	1	67.00	0	0.00	67.00	1	9,413	0.01%
2019/08/14	1	68.60	25	68.62	68.30	-24	9,544	-0.25%
2019/08/13	6	66.72	1	66.90	66.60	5	9,528	0.05%
2019/08/12	2	68.40	1	68.80	68.90	1	9,513	0.01%
2019/08/08	1	69.20	0	0.00	68.90	1	9,494	0.01%
2019/08/07	0.5	68.70	3	69.00	68.80	-2.5	9,495	-0.03%
2019/08/06	8	67.43	4	68.45	68.30	4	9,502	0.04%
2019/08/05	1	68.80	0	0.00	68.80	1	9,329	0.01%
2019/08/02	3	67.47	2	69.00	68.80	1	9,263	0.01%
2019/08/01	1	69.80	7	70.60	69.40	-6	9,148	-0.07%
2019/07/31	8	69.45	2	70.30	69.90	6	9,127	0.07%
2019/07/29	4	69.50	3	70.00	69.90	1	9,121	0.01%
2019/07/26	16	69.51	5	69.48	69.60	11	9,208	0.12%
2019/07/25	0	0.00	1	71.00	71.00	-1	9,277	-0.01%
2019/07/24	0	0.00	4	71.08	70.90	-4	9,355	-0.04%
2019/07/23	6	71.10	4	71.85	71.00	2	9,462	0.02%
2019/07/22	6	70.37	5	70.44	70.50	1	9,449	0.01%
2019/07/19	2	70.55	18	70.19	70.40	-16	9,486	-0.17%
2019/07/18	3	67.47	2	67.60	67.60	1	9,468	0.01%
2019/07/17	8	67.83	5	67.66	67.50	3	9,487	0.03%
2019/07/16	3	69.33	7.8	69.41	69.10	-4.8	9,416	-0.05%
2019/07/15	3	68.43	6	68.98	69.10	-3	9,449	-0.03%
2019/07/12	11	67.65	6	67.92	67.50	5	9,592	0.05%
2019/07/11	5	67.62	10	67.93	68.40	-5	10,008	-0.05%
2019/07/10	3	66.17	6	65.65	66.10	-3	9,776	-0.03%
2019/07/09	3	64.90	3	64.53	64.10	0	9,693	0.00%
2019/07/08	11	64.67	0	0.00	64.50	11	9,752	0.11%
2019/07/05	4	66.33	9	66.54	66.20	-5	9,730	-0.05%
2019/07/04	8	65.66	9	66.78	65.30	-1	9,683	-0.01%
2019/07/03	2	64.00	1	64.10	64.40	1	9,581	0.01%
2019/07/02	8	65.20	1	66.10	64.60	7	9,582	0.07%
2019/07/01	4	66.45	33	66.28	66.10	-29	9,615	-0.30%
2019/06/27	1	62.60	12	62.72	62.80	-11	9,949	-0.11%
2019/06/26	6	60.75	2	61.25	60.50	4	9,960	0.04%
2019/06/25	8	61.65	3	61.53	61.30	5	9,956	0.05%
2019/06/24	3	62.23	1.2	63.08	63.00	1.8	10,142	0.02%
2019/06/21	3	63.60	6	63.43	63.20	-3	10,262	-0.03%
2019/06/20	2	62.15	1	63.20	62.50	1	10,219	0.01%
2019/06/19	4	61.90	19	61.24	62.30	-15	10,393	-0.14%
2019/06/18	16	58.67	4	58.40	58.40	12	10,199	0.12%
2019/06/17	8	59.41	8	58.68	58.40	0	10,296	0.00%
2019/06/14	2	60.20	0	0.00	60.00	2	10,305	0.02%
2019/06/13	0.2	60.60	0	0.00	60.60	0.2	10,283	0.00%
2019/06/12	6	60.23	4	60.50	60.50	2	10,412	0.02%
2019/06/11	1.2	59.75	4	60.53	60.50	-2.8	10,383	-0.03%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	3	59.30	0	0.00	58.70	3	10,348	0.03%
2019/06/05	1	60.00	2	59.90	60.00	-1	10,363	-0.01%
2019/06/04	5	59.26	6	59.52	59.00	-1	10,403	-0.01%
2019/06/03	3	58.93	8	59.95	60.00	-5	10,359	-0.05%
2019/05/31	1	58.90	3	59.93	59.80	-2	10,322	-0.02%
2019/05/30	2	58.80	1	58.60	58.60	1	10,173	0.01%
2019/05/29	1	58.20	0	0.00	58.40	1	10,248	0.01%
2019/05/28	0	0.00	4	58.98	58.40	-4	10,391	-0.04%
2019/05/24	0	0.00	1	58.90	58.60	-1	10,320	-0.01%
2019/05/23	22	59.07	1	58.40	58.30	21	10,236	0.21%
2019/05/22	1	62.70	0	0.00	62.90	1	9,971	0.01%
2019/05/21	13	61.96	5	62.20	62.60	8	9,963	0.08%
2019/05/20	3	64.80	0	0.00	64.50	3	9,737	0.03%
2019/05/17	3	66.53	0	0.00	65.60	3	9,654	0.03%
2019/05/16	2	67.10	2	68.50	68.50	0	9,537	0.00%
2019/05/15	0	0.00	1	68.20	68.00	-1	9,479	-0.01%
2019/05/14	3	66.30	0	0.00	66.80	3	9,451	0.03%
2019/05/09	5	69.28	2.3	69.40	69.40	2.7	9,431	0.03%
2019/05/08	1	70.20	0	0.00	70.00	1	9,355	0.01%
2019/05/07	5	71.06	5	71.00	71.00	0	9,252	0.00%
2019/05/06	2	69.90	3	70.70	71.40	-1	9,312	-0.01%
2019/05/03	5	71.76	6	71.53	72.00	-1	9,211	-0.01%
2019/05/02	3	70.80	2	71.20	70.70	1	9,077	0.01%
2019/04/30	2	71.70	0	0.00	71.70	2	8,938	0.02%
2019/04/29	0	0.00	0.6	71.50	71.60	-0.6	8,846	-0.01%
2019/04/26	6	73.00	0	0.00	73.10	6	8,692	0.07%
2019/04/25	4	72.83	1	74.30	73.60	3	8,641	0.03%
2019/04/24	0	0.00	59	72.80	73.10	-59	8,561	-0.69%
2019/04/23	3	74.07	0	0.00	74.30	3	8,439	0.04%
2019/04/22	7	75.40	5	75.50	75.00	2	8,378	0.02%
2019/04/19	0	0.00	0.5	75.00	75.50	-0.5	8,333	-0.01%
2019/04/18	4	74.08	4	74.50	74.10	0	8,182	0.00%
2019/04/17	1	72.80	14	75.46	75.20	-13	8,000	-0.16%
2019/04/16	0	0.00	0.1	70.70	71.00	-0.1	7,571	0.00%
2019/04/15	0	0.00	7	70.84	71.00	-7	7,643	-0.09%
2019/04/12	3	70.47	25	69.90	69.70	-22	7,682	-0.29%
2019/04/11	0	0.00	1	71.50	71.40	-1	7,774	-0.01%
2019/04/10	0	71.40	9	71.10	71.80	-9	7,888	-0.11%
2019/04/09	0	0.00	1	70.90	70.80	-1	7,839	-0.01%
2019/04/08	4	70.83	2	71.05	70.60	2	7,828	0.03%
2019/04/03	8	70.96	7	71.04	70.80	1	7,723	0.01%
2019/04/02	13	70.46	2	70.70	70.60	11	7,607	0.14%
2019/04/01	5	69.20	13	68.91	68.70	-8	7,262	-0.11%
2019/03/29	4	67.08	0	0.00	67.50	4	7,033	0.06%
2019/03/28	0	0.00	1	67.60	67.70	-1	7,034	-0.01%
2019/03/27	4	68.60	34	69.44	68.40	-30	7,012	-0.43%
2019/03/26	6	67.47	22	66.52	67.50	-16	6,729	-0.24%
2019/03/25	21	64.76	0	0.00	65.00	21	6,562	0.32%
2019/03/22	10	65.90	10	64.70	65.90	0	6,510	0.00%
2019/03/21	2	63.00	0	0.00	63.70	2	6,275	0.03%
2019/03/19	1	62.30	3	62.70	62.60	-2	6,138	-0.03%
2019/03/15	5	62.60	0	0.00	62.10	5	6,038	0.08%
2019/03/13	1	62.40	5	63.12	63.00	-4	6,077	-0.07%
2019/03/12	0	0.00	1	63.10	62.90	-1	6,090	-0.02%
2019/03/11	2	62.35	0	0.00	62.20	2	6,135	0.03%
2019/03/07	3	63.97	0	0.00	63.10	3	6,360	0.05%
2019/03/06	0	0.00	5	64.16	64.00	-5	6,505	-0.08%
2019/03/05	3	63.13	2	63.60	63.50	1	6,669	0.01%
2019/03/04	7	62.69	10	63.66	63.80	-3	6,652	-0.05%
2019/02/27	3	64.20	3	62.90	62.90	0	6,563	0.00%
2019/02/26	10	64.60	9	64.71	64.50	1	6,364	0.02%
2019/02/25	0	0.00	5	62.10	62.00	-5	6,185	-0.08%
2019/02/22	5	59.90	2	59.95	59.80	3	6,319	0.05%
2019/02/21	1	59.40	1	59.90	59.90	0	6,438	0.00%
2019/02/20	0	0.00	5	59.96	60.40	-5	6,453	-0.08%
2019/02/19	1	58.60	0	0.00	58.60	1	6,429	0.02%
2019/02/18	3	59.23	2	58.60	58.60	1	6,490	0.02%
2019/02/15	3	59.00	3	58.90	58.90	0	6,520	0.00%
2019/02/14	2	58.60	2	59.00	58.80	0	6,611	0.00%
2019/02/13	7	59.76	7	59.60	59.60	0	6,630	0.00%
2019/02/12	2	58.65	4.6	60.20	60.30	-2.6	6,620	-0.04%
2019/02/11	14	58.96	0	0.00	58.80	14	6,641	0.21%
2019/01/29	1	59.60	0	0.00	59.90	1	6,593	0.02%
2019/01/28	1	60.50	0	0.00	60.50	1	6,591	0.02%
2019/01/25	0	0.00	17	60.23	60.50	-17	6,638	-0.26%
2019/01/17	0	0.00	3	58.40	58.10	-3	6,967	-0.04%
2019/01/16	6	58.30	3	58.60	58.60	3	7,031	0.04%
2019/01/11	5	57.10	5	57.60	57.60	0	7,172	0.00%
2019/01/09	3	55.50	8	56.28	56.30	-5	7,187	-0.07%
2019/01/07	22	55.33	17	55.00	55.00	5	7,232	0.07%
2019/01/04	1	55.10	0	0.00	55.20	1	7,246	0.01%
2019/01/03	9	54.80	12	55.65	56.00	-3	7,624	-0.04%
2019/01/02	10	57.24	1	57.40	56.50	9	7,538	0.12%
2018/12/27	1	57.80	2	58.35	57.90	-1	7,546	-0.01%
2018/12/26	5	57.88	4	57.00	57.00	1	7,610	0.01%
2018/12/22	5	58.30	0	0.00	58.20	5	7,732	0.06%
2018/12/21	0	0.00	1	59.60	58.70	-1	7,891	-0.01%
2018/12/19	2	60.00	4	60.25	60.30	-2	7,768	-0.03%
2018/12/17	2	60.30	0	0.00	60.30	2	7,880	0.03%
2018/12/13	0	0.00	3	60.60	60.50	-3	7,921	-0.04%
2018/12/12	3	59.30	3	59.87	60.00	0	7,921	0.00%
2018/12/11	6	59.12	0	0.00	58.80	6	7,865	0.08%
2018/12/10	1	59.50	0	0.00	59.40	1	7,909	0.01%
2018/12/07	0	0.00	1	60.30	60.20	-1	7,943	-0.01%
2018/12/06	8	60.93	6	60.00	59.70	2	7,958	0.03%
2018/12/05	8	62.70	3	62.80	62.80	5	7,815	0.06%
2018/12/04	1	64.60	4	64.35	64.60	-3	7,838	-0.04%
2018/12/03	7	63.33	14	64.31	64.50	-7	7,809	-0.09%
2018/11/30	10	61.83	1	62.00	62.40	9	7,672	0.12%
2018/11/29	3	63.07	3	63.63	62.00	0	7,506	0.00%
2018/11/28	5	58.90	3.5	60.41	62.50	1.5	7,288	0.02%
2018/11/27	2	57.00	2	58.10	58.00	0	7,017	0.00%
2018/11/26	0	0.00	1	57.70	57.40	-1	7,023	-0.01%
2018/11/23	1	56.60	0	0.00	56.40	1	6,968	0.01%
2018/11/22	1	56.70	2	56.60	56.50	-1	6,958	-0.01%
2018/11/21	4	56.75	2	56.60	56.60	2	6,904	0.03%
2018/11/20	2	58.30	2	57.70	57.60	0	6,686	0.00%
2018/11/19	4	59.73	2	59.70	59.70	2	6,557	0.03%
2018/11/14	0	0.00	0.5	59.70	59.50	-0.5	6,473	-0.01%
2018/11/09	0	0.00	2	61.20	60.60	-2	6,359	-0.03%
2018/11/08	1	61.80	3	61.87	61.80	-2	6,433	-0.03%
2018/11/07	5	61.14	5	61.30	61.20	0	6,456	0.00%
2018/11/06	2	61.20	5	62.00	61.60	-3	6,501	-0.05%
2018/11/05	1	61.60	1	62.40	62.40	0	6,529	0.00%
2018/11/02	6	62.97	1	62.60	62.60	5	6,580	0.08%
2018/11/01	2	61.80	3	62.33	62.60	-1	6,624	-0.02%
2018/10/31	3	61.23	2	62.40	62.40	1	6,676	0.01%
2018/10/30	0.5	61.30	0	0.00	61.30	0.5	6,563	0.01%
2018/10/24	1	61.50	0	0.00	62.20	1	6,781	0.01%
2018/10/22	3	62.50	4	62.95	62.20	-1	7,161	-0.01%
2018/10/19	2	62.40	10	61.00	62.40	-8	7,181	-0.11%
2018/10/18	1	63.60	4	63.70	63.20	-3	7,076	-0.04%
2018/10/15	0	0.00	1	63.80	63.30	-1	7,290	-0.01%
2018/10/12	9	62.11	3	62.53	63.70	6	7,249	0.08%
2018/10/11	15	62.69	2	64.60	61.80	13	7,236	0.18%
2018/10/09	3	68.93	0	0.00	68.60	3	6,846	0.04%
2018/10/08	20	70.05	0	0.00	69.70	20	6,754	0.30%
2018/10/05	1	71.10	3	70.90	70.70	-2	6,736	-0.03%
2018/10/04	4	73.45	0	0.00	73.10	4	6,728	0.06%
2018/10/03	1	75.70	3	75.60	75.40	-2	6,665	-0.03%
2018/10/02	1	74.30	1	75.40	74.90	0	6,633	0.00%
2018/10/01	9	75.29	5	76.10	74.90	4	6,591	0.06%
2018/09/28	1	74.30	5	75.14	74.50	-4	6,556	-0.06%
2018/09/27	0	0.00	1	74.10	74.10	-1	6,468	-0.02%
2018/09/26	2	74.10	1	74.00	74.10	1	6,459	0.02%
2018/09/21	3	73.03	2	73.40	73.50	1	6,571	0.02%
2018/09/18	0	0.00	1	72.00	72.00	-1	6,674	-0.01%
2018/09/17	2	72.75	2	72.50	72.50	0	6,732	0.00%
2018/09/14	1	72.90	4	72.40	72.70	-3	6,747	-0.04%
2018/09/13	1	70.50	0	0.00	71.40	1	6,778	0.01%
2018/09/12	0	0.00	2	70.20	70.60	-2	6,791	-0.03%
2018/09/11	1	70.50	1	70.20	70.90	0	6,942	0.00%
2018/09/06	2	73.00	0	0.00	72.50	2	7,379	0.03%
2018/09/05	0	0.00	16	74.41	73.80	-16	7,421	-0.22%
2018/09/03	4	74.10	0	0.00	74.30	4	7,728	0.05%
2018/08/30	1	74.20	1	74.30	74.30	0	7,859	0.00%
2018/08/29	1	74.10	5	74.46	74.80	-4	7,911	-0.05%
2018/08/28	0	0.00	1	73.60	73.90	-1	7,943	-0.01%
2018/08/27	2	73.15	0	0.00	73.10	2	8,023	0.02%
2018/08/23	1	73.50	0	0.00	73.90	1	8,272	0.01%
2018/08/20	0	73.20	1	73.60	73.20	-1	8,311	-0.01%
2018/08/16	1	72.10	1	73.70	73.10	0	8,322	0.00%
2018/08/15	1	73.10	1	73.90	73.10	0	8,316	0.00%
2018/08/14	2	74.15	0	0.00	74.90	2	8,290	0.02%
2018/08/13	1	75.20	101.5	75.09	74.60	-100.5	8,316	-1.21%	大賣/
2018/08/10	1	76.40	0	0.00	76.70	1	8,256	0.01%
2018/08/08	101	78.20	3	78.23	78.40	98	8,252	1.19%	大買/
2018/08/06	0	0.00	1	77.90	77.60	-1	8,261	-0.01%
2018/08/03	11	77.07	3	77.17	77.30	8	8,359	0.10%
2018/08/02	5	76.94	4	76.90	76.60	1	8,462	0.01%
2018/08/01	3	77.97	3	78.00	78.00	0	8,496	0.00%
2018/07/31	15	76.95	3	78.00	78.40	12	8,534	0.14%
2018/07/30	11	78.62	9	78.76	78.50	2	8,504	0.02%
2018/07/27	0	0.00	7	73.57	74.60	-7	8,500	-0.08%
2018/07/26	0	0.00	5	70.80	71.20	-5	8,623	-0.06%
2018/07/25	4	70.23	0	0.00	70.20	4	9,070	0.04%
2018/07/24	4	70.08	11	70.65	70.70	-7	9,593	-0.07%
2018/07/23	4	70.08	4	70.00	70.00	0	9,653	0.00%
2018/07/20	7	71.11	1	70.60	70.60	6	9,641	0.06%
2018/07/19	1	73.30	0	0.00	72.30	1	9,586	0.01%
2018/07/18	6	73.18	2	73.00	72.60	4	9,648	0.04%
2018/07/16	2	71.75	0	0.00	71.10	2	9,732	0.02%
2018/07/12	0	0.00	4	70.63	70.70	-4	9,900	-0.04%
2018/07/10	3	69.90	0	0.00	69.60	3	10,034	0.03%
2018/07/09	0	0.00	3	69.80	70.00	-3	10,147	-0.03%
2018/07/06	2	68.50	3	69.10	68.80	-1	10,266	-0.01%
2018/07/04	5	70.16	3	70.20	70.00	2	10,476	0.02%
2018/07/03	2	69.50	1	69.50	69.50	1	10,591	0.01%
2018/07/02	8	71.40	8	71.39	70.90	0	10,612	0.00%
2018/06/29	2	70.90	7	70.89	71.60	-5	10,718	-0.05%
2018/06/28	0	0.00	1	70.60	70.90	-1	10,750	-0.01%
2018/06/27	2	71.40	0	0.00	70.80	2	10,797	0.02%
2018/06/26	1	71.50	2	71.10	71.50	-1	10,868	-0.01%
2018/06/25	1	72.50	0	0.00	72.40	1	10,955	0.01%
2018/06/22	2	71.55	0	0.00	72.30	2	11,107	0.02%
2018/06/21	1	72.50	0	0.00	72.60	1	11,187	0.01%
2018/06/20	1	72.50	1	71.60	72.10	0	11,268	0.00%
2018/06/19	3	72.80	0	0.00	72.10	3	11,166	0.03%
2018/06/15	1	73.70	0	0.00	74.40	1	11,055	0.01%
2018/06/14	1	75.00	0	0.00	74.50	1	10,832	0.01%
2018/06/13	0	0.00	1	76.00	75.60	-1	10,810	-0.01%
2018/06/12	4	75.25	0	0.00	75.60	4	10,907	0.04%
2018/06/11	3	76.33	1	77.30	76.10	2	10,767	0.02%
2018/06/08	0.5	77.70	1	77.50	77.50	-0.5	10,783	0.00%
2018/06/07	0.4	78.40	4	78.83	78.40	-3.6	10,951	-0.03%
2018/06/05	0	0.00	1	77.20	76.80	-1	11,093	-0.01%
2018/06/04	0	0.00	2	76.60	76.80	-2	11,302	-0.02%
2018/05/31	4	75.70	2	76.00	76.00	2	11,693	0.02%
2018/05/30	8	75.70	0	0.00	75.30	8	11,569	0.07%
2018/05/29	1	78.10	6	78.40	78.10	-5	11,440	-0.04%
2018/05/28	1	78.30	1	78.20	78.20	0	11,864	0.00%
2018/05/25	0	0.00	1	77.80	79.00	-1	12,266	-0.01%
2018/05/24	0	0.00	1	78.30	78.10	-1	12,755	-0.01%
2018/05/22	1	79.40	1	79.90	79.00	0	13,796	0.00%
2018/05/21	2	79.65	2	79.70	79.80	0	14,317	0.00%
2018/05/18	0	0.00	2	79.50	78.70	-2	14,837	-0.01%
2018/05/17	3	78.93	0	0.00	77.80	3	15,587	0.02%
2018/05/16	6	79.53	0.2	79.50	79.50	5.8	16,280	0.04%
2018/05/15	0	0.00	6	80.50	79.70	-6	17,195	-0.03%
2018/05/14	2	80.15	5	80.22	79.80	-3	18,193	-0.02%
2018/05/11	3	79.00	8	79.05	79.80	-5	19,498	-0.03%
2018/05/10	3	78.23	2	78.20	78.50	1	20,801	0.00%
2018/05/09	4	77.50	0	0.00	77.20	4	22,340	0.02%
2018/05/08	8	78.04	1	78.10	77.70	7	24,370	0.03%
2018/05/07	17	80.51	16	81.27	79.00	1	27,009	0.00%
2018/05/04	21	79.35	15.5	78.54	80.20	5.5	29,040	0.02%
2018/05/03	4	76.25	1.2	76.33	75.10	2.8	30,842	0.01%
2018/05/02	11	77.54	12	77.79	75.70	-1	36,334	0.00%
2018/04/30	34	80.57	2	82.30	80.30	32	38,764	0.08%