日月光投控 (3711)-國泰-館前券商分點個股進出

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
155.5
漲跌
▲1.5
漲幅
+0.97%
成交量
8,544張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	1.3	154.92	6.1	155.64	155.50	-4.8	15,709	-0.03%
2024/05/21	2.4	153.96	12.8	153.74	154.00	-10.4	15,712	-0.07%
2024/05/20	1.1	151.06	2.1	152.21	152.00	-1	15,674	-0.01%
2024/05/17	1	150.99	1.7	151.28	151.50	-0.7	15,727	0.00%
2024/05/16	14.3	151.69	3.6	151.36	150.00	10.7	15,733	0.07%
2024/05/15	2.2	153.02	8.2	152.58	151.00	-6	15,934	-0.04%
2024/05/14	3.9	149.50	3.3	149.82	149.00	0.6	16,013	0.00%
2024/05/13	18.1	149.51	0	152.00	148.00	18.1	16,077	0.11%
2024/05/10	0.3	151.52	6.9	152.11	151.50	-6.7	16,159	-0.04%
2024/05/09	1.1	148.50	3.4	148.26	148.00	-2.3	16,132	-0.01%
2024/05/08	3.2	148.76	0.2	149.54	150.50	3.1	16,125	0.02%
2024/05/07	2.6	150.67	16.4	150.46	151.00	-13.8	16,059	-0.09%
2024/05/06	13.2	148.73	1	148.99	148.00	12.2	15,944	0.08%
2024/05/03	4	146.25	10.7	147.82	148.00	-6.7	15,890	-0.04%
2024/05/02	12.7	142.88	8	144.31	144.50	4.7	15,863	0.03%
2024/04/30	9.2	147.59	13.1	147.58	148.00	-3.9	15,687	-0.02%
2024/04/29	2.5	146.99	8	146.75	147.00	-5.5	15,651	-0.04%
2024/04/26	22.2	143.79	4	143.38	142.50	18.2	15,766	0.12%
2024/04/25	7.1	145.78	1.2	145.48	145.00	5.9	15,906	0.04%
2024/04/24	4	148.88	2.3	148.59	148.00	1.8	15,903	0.01%
2024/04/23	7.2	145.98	2	147.50	145.00	5.2	15,923	0.03%
2024/04/22	11.1	144.75	11.2	144.34	144.50	-0.1	15,893	0.00%
2024/04/19	16.4	146.49	17.5	146.45	146.00	-1.2	15,731	-0.01%
2024/04/18	17.9	152.22	13	152.35	151.00	4.9	15,212	0.03%
2024/04/17	12.2	155.39	5	154.70	156.00	7.2	14,996	0.05%
2024/04/16	14.3	154.55	16.5	154.52	153.00	-2.2	14,969	-0.01%
2024/04/15	5.6	157.58	9.8	159.49	160.00	-4.2	14,828	-0.03%
2024/04/12	9.2	159.66	16.1	159.84	160.50	-6.9	14,705	-0.05%
2024/04/11	4.5	156.53	3.5	157.43	159.00	0.9	14,657	0.01%
2024/04/10	3.1	157.68	29.7	157.97	158.50	-26.7	14,551	-0.18%
2024/04/09	3.3	154.68	20	154.80	156.00	-16.7	14,659	-0.11%
2024/04/08	17.2	153.53	7.1	154.49	153.00	10.1	14,652	0.07%
2024/04/03	3	153.66	6.1	153.90	154.50	-3.1	14,578	-0.02%
2024/04/02	7	153.14	18.2	153.11	153.50	-11.2	14,453	-0.08%
2024/04/01	49.6	152.65	34.1	153.83	150.00	15.5	14,286	0.11%
2024/03/29	35.1	158.84	59.5	158.28	161.00	-24.4	13,941	-0.17%
2024/03/28	5.5	154.08	4	154.00	155.00	1.5	13,494	0.01%
2024/03/27	30.5	153.64	4.1	153.51	154.00	26.5	13,384	0.20%
2024/03/26	5.2	154.94	6	157.00	157.00	-0.8	13,292	-0.01%
2024/03/25	3	157.28	1	157.00	157.50	2	13,340	0.02%
2024/03/22	8.3	158.98	4	158.88	159.00	4.3	13,323	0.03%
2024/03/21	4.2	158.37	8.3	159.06	160.00	-4.1	13,302	-0.03%
2024/03/20	11.7	157.86	7.2	158.87	156.50	4.5	13,282	0.03%
2024/03/19	14.2	157.89	5.6	158.41	160.00	8.6	13,259	0.07%
2024/03/18	11.1	156.27	19.5	157.00	158.00	-8.4	13,069	-0.06%
2024/03/15	4.6	152.66	7.1	153.98	153.00	-2.5	12,944	-0.02%
2024/03/14	12.7	153.30	18	153.53	154.00	-5.3	12,704	-0.04%
2024/03/13	21.9	157.81	17.1	157.64	158.50	4.8	12,692	0.04%
2024/03/12	25.1	156.18	11.7	156.52	157.50	13.4	12,545	0.11%
2024/03/11	36.4	153.69	65.5	154.30	154.00	-29.1	12,451	-0.23%
2024/03/08	273.9	170.89	185.6	164.40	159.50	88.3	12,209	0.72%	大買/大賣/
2024/03/07	68.8	155.93	51.5	158.52	163.50	17.4	11,149	0.16%
2024/03/06	12.2	145.83	16.8	146.68	149.00	-4.6	10,595	-0.04%
2024/03/05	16.3	143.87	11.4	143.73	144.50	5	10,633	0.05%
2024/03/04	3.3	141.66	42.1	141.49	141.50	-38.8	10,639	-0.36%
2024/03/01	16	138.47	16	139.75	138.00	0	10,599	0.00%
2024/02/29	15.4	137.51	4.1	138.61	139.00	11.4	10,590	0.11%
2024/02/27	17.6	138.77	5.1	138.91	138.00	12.5	10,500	0.12%
2024/02/26	1.2	141.00	1.1	141.54	141.50	0.1	10,443	0.00%
2024/02/23	3.3	140.70	34.7	141.44	141.50	-31.4	10,443	-0.30%
2024/02/22	13	138.50	10.2	139.21	138.50	2.9	10,550	0.03%
2024/02/21	13.5	137.12	4.1	137.13	137.50	9.4	10,523	0.09%
2024/02/20	0.1	136.02	20	136.50	137.00	-19.9	10,534	-0.19%
2024/02/19	19	136.64	0.1	137.00	136.00	18.9	10,552	0.18%
2024/02/16	22.5	140.72	31.4	142.33	137.00	-8.9	10,799	-0.08%
2024/02/15	1.1	136.37	13.3	135.94	135.50	-12.2	10,676	-0.11%
2024/02/05	8.1	127.75	16.7	129.36	130.00	-8.6	10,851	-0.08%
2024/02/02	11.9	129.63	2.1	129.81	129.50	9.8	10,754	0.09%
2024/02/01	5	133.09	13.6	132.55	133.00	-8.6	10,571	-0.08%
2024/01/31	2.3	135.51	16	135.91	136.00	-13.7	10,429	-0.13%
2024/01/30	0.2	135.74	4.3	136.04	136.00	-4.1	10,412	-0.04%
2024/01/29	0.1	136.93	0	0.00	137.00	0.1	10,540	0.00%
2024/01/26	2	136.50	11.2	136.58	137.00	-9.1	10,641	-0.09%
2024/01/25	1.3	136.50	35.5	135.90	137.00	-34.2	10,680	-0.32%
2024/01/24	1.4	134.30	2.9	134.28	134.00	-1.5	10,666	-0.01%
2024/01/23	1.1	134.89	5.5	134.73	134.50	-4.4	10,790	-0.04%
2024/01/22	2	132.99	30.5	133.36	134.50	-28.5	10,895	-0.26%
2024/01/19	3.4	130.15	10.2	130.20	131.00	-6.8	10,843	-0.06%
2024/01/18	4.1	124.53	14.4	126.31	127.00	-10.3	10,753	-0.10%
2024/01/17	2	124.25	2.1	124.06	125.00	-0.1	10,796	0.00%
2024/01/16	10.3	123.82	18.3	125.39	125.50	-8	10,745	-0.07%
2024/01/15	4.3	125.77	2.1	126.50	125.50	2.2	10,726	0.02%
2024/01/12	23.1	125.24	2	125.50	126.00	21	10,964	0.19%
2024/01/11	7.3	125.44	3	126.00	125.50	4.3	11,097	0.04%
2024/01/10	4.8	124.67	2	125.50	126.50	2.8	11,322	0.03%
2024/01/09	14.6	126.15	12.3	126.35	126.50	2.3	11,381	0.02%
2024/01/08	4.2	127.10	13.8	126.08	126.00	-9.6	11,319	-0.09%
2024/01/05	12.4	126.05	0.1	126.88	126.50	12.3	11,354	0.11%
2024/01/04	23.2	126.96	1	127.50	127.00	22.2	11,415	0.19%
2024/01/03	85.5	126.87	4	126.50	126.50	81.5	11,651	0.70%
2024/01/02	3.1	133.03	3.3	133.45	133.50	-0.2	11,332	0.00%
2023/12/29	4.2	134.45	1	134.50	135.00	3.2	11,292	0.03%
2023/12/28	2.9	134.67	9	134.55	135.50	-6.1	11,296	-0.05%
2023/12/27	2.1	133.27	5	133.89	133.50	-2.9	11,260	-0.03%
2023/12/26	1.3	132.88	2.6	132.48	132.50	-1.3	11,230	-0.01%
2023/12/25	2.4	130.46	2	130.75	131.00	0.4	11,265	0.00%
2023/12/22	2	129.75	4.2	131.25	131.50	-2.1	11,380	-0.02%
2023/12/21	7	129.93	3	130.33	130.00	4	11,504	0.03%
2023/12/20	1.1	131.95	4	132.37	131.50	-2.9	11,464	-0.03%
2023/12/19	3.3	130.93	1.1	131.04	131.50	2.1	11,367	0.02%
2023/12/18	1.1	131.49	16.1	131.03	131.50	-15	11,390	-0.13%
2023/12/15	13.2	131.72	7	132.49	131.00	6.2	11,408	0.05%
2023/12/14	4	133.13	15.4	132.69	133.50	-11.4	11,256	-0.10%
2023/12/13	0	129.82	5.5	130.30	130.00	-5.5	11,179	-0.05%
2023/12/12	18.4	130.24	9.1	130.23	129.50	9.3	11,294	0.08%
2023/12/11	4.4	129.95	5.2	130.87	131.00	-0.8	11,329	-0.01%
2023/12/08	3	129.17	8.3	129.55	129.50	-5.3	11,510	-0.05%
2023/12/07	20.5	126.15	0	0.00	126.50	20.5	11,493	0.18%
2023/12/06	2	128.25	2.3	128.98	129.00	-0.3	11,598	0.00%
2023/12/05	4	128.25	8	129.00	129.50	-4	11,677	-0.03%
2023/12/04	4	129.62	27	129.98	130.00	-23	11,632	-0.20%
2023/12/01	8.1	127.00	10.3	127.80	128.00	-2.2	11,645	-0.02%
2023/11/30	1	127.93	68.1	127.93	128.00	-67	11,645	-0.58%
2023/11/29	4	127.25	98.4	127.64	127.00	-94.4	11,473	-0.82%
2023/11/28	4.5	125.44	4	126.00	125.50	0.5	11,316	0.00%
2023/11/27	4	126.50	2	127.00	126.00	2	11,440	0.02%
2023/11/24	2	126.75	6	127.58	126.50	-4	11,610	-0.03%
2023/11/22	3.2	126.81	6.1	126.50	126.50	-2.9	12,330	-0.02%
2023/11/21	3	127.01	40.1	126.71	127.00	-37	12,850	-0.29%
2023/11/20	21.3	124.23	11.5	123.54	124.00	9.8	12,782	0.08%
2023/11/17	1.3	125.00	10.7	125.14	125.50	-9.4	12,736	-0.07%
2023/11/16	10.1	124.75	12.3	125.19	125.00	-2.2	12,730	-0.02%
2023/11/15	12.3	125.13	38.6	125.92	126.00	-26.3	12,641	-0.21%
2023/11/14	4.1	123.22	21.1	123.47	123.50	-17	12,410	-0.14%
2023/11/13	5	122.40	53.8	122.07	122.50	-48.8	12,429	-0.39%
2023/11/10	3	117.17	1.2	117.15	117.50	1.8	12,190	0.01%
2023/11/09	0	117.64	8.5	118.24	118.00	-8.5	12,282	-0.07%
2023/11/08	2	117.25	16.1	117.69	117.50	-14.1	12,332	-0.11%
2023/11/07	7.2	117.85	102	117.50	117.50	-94.8	12,387	-0.77%	大賣/
2023/11/06	3	118.17	13.5	118.46	118.50	-10.5	12,489	-0.08%
2023/11/03	3.1	116.52	20.2	116.82	117.50	-17.1	12,445	-0.14%
2023/11/02	6.1	115.00	20.1	115.70	116.00	-14	12,453	-0.11%
2023/11/01	6.1	114.00	19	114.42	114.50	-12.9	12,399	-0.10%
2023/10/31	5	113.30	13	113.38	113.50	-8	12,478	-0.06%
2023/10/30	15.3	111.75	2	112.00	112.00	13.3	12,676	0.10%
2023/10/27	8	112.01	18	114.31	113.50	-10	12,745	-0.08%
2023/10/26	16.8	111.36	13.1	112.07	112.00	3.6	12,896	0.03%
2023/10/25	19.3	112.91	7	113.93	114.00	12.3	13,077	0.09%
2023/10/24	27	113.87	3	113.33	114.00	24	13,022	0.18%
2023/10/23	11	115.68	1.2	115.14	115.00	9.9	12,980	0.08%
2023/10/20	2.1	117.76	27.6	116.95	118.50	-25.4	13,087	-0.19%
2023/10/19	16.3	114.60	4	115.25	116.00	12.3	12,916	0.09%
2023/10/18	7	116.07	17.3	116.70	116.00	-10.3	13,025	-0.08%
2023/10/17	8.6	116.42	23.6	117.05	116.00	-15	12,869	-0.12%
2023/10/16	6.1	115.58	5	115.60	116.00	1.1	12,932	0.01%
2023/10/13	2.1	116.47	10.4	116.45	116.50	-8.3	13,162	-0.06%
2023/10/12	6	116.17	29.2	116.24	116.50	-23.1	13,308	-0.17%
2023/10/11	6.6	114.66	106.1	114.14	115.50	-99.5	13,384	-0.74%	大賣/
2023/10/06	1.2	111.90	0	0.00	110.50	1.2	13,242	0.01%
2023/10/05	0	110.50	9.1	111.49	112.00	-9	13,451	-0.07%
2023/10/04	3.2	109.65	38	109.51	109.50	-34.8	13,557	-0.26%
2023/10/03	4.6	110.58	4	111.00	110.50	0.6	13,703	0.00%
2023/10/02	8.7	110.78	2	111.25	111.00	6.7	13,965	0.05%
2023/09/28	8	109.38	4.1	109.63	109.50	3.9	14,153	0.03%
2023/09/27	23.3	108.46	19.1	109.11	109.50	4.2	14,234	0.03%
2023/09/26	90.1	110.02	9.7	109.65	109.00	80.4	14,309	0.56%
2023/09/25	4.4	111.98	11	113.36	112.50	-6.6	14,371	-0.05%
2023/09/22	28.2	111.68	8	111.81	112.00	20.2	14,828	0.14%
2023/09/21	62.1	112.45	2	112.03	112.00	60.1	15,060	0.40%
2023/09/20	9.1	114.17	1	115.50	114.50	8.1	15,250	0.05%
2023/09/19	2.3	114.44	4	115.38	114.00	-1.7	15,547	-0.01%
2023/09/18	31.2	113.93	0.1	114.53	113.50	31.2	15,793	0.20%
2023/09/15	5.1	116.41	34	117.01	116.00	-29	15,839	-0.18%
2023/09/14	1.1	115.37	21.1	114.64	115.50	-20	15,763	-0.13%
2023/09/13	45.9	112.38	31	112.34	112.50	14.9	15,743	0.09%
2023/09/12	14.1	115.25	43.2	115.94	115.50	-29.1	15,642	-0.19%
2023/09/11	56.4	113.99	7.1	114.01	113.50	49.3	15,652	0.32%
2023/09/08	63.3	115.34	18.3	116.04	116.50	45	15,680	0.29%
2023/09/07	3.2	118.52	5	119.00	118.50	-1.8	15,829	-0.01%
2023/09/06	9.1	118.44	95.1	118.67	118.00	-86	15,997	-0.54%
2023/09/05	1.2	116.10	1.1	117.91	118.50	0.1	16,147	0.00%
2023/09/04	10.8	116.96	8	117.56	118.00	2.8	16,289	0.02%
2023/09/01	1	118.49	6.1	118.09	118.50	-5.1	16,862	-0.03%
2023/08/31	30	117.87	6.1	117.99	118.00	23.9	17,476	0.14%
2023/08/30	12.5	118.78	19.2	119.78	120.00	-6.7	17,535	-0.04%
2023/08/29	17.5	117.37	13.5	117.38	117.50	4	17,833	0.02%
2023/08/28	52.6	121.05	70.8	120.98	119.00	-18.2	17,724	-0.10%
2023/08/25	31.8	115.31	116.9	116.17	116.50	-85.1	17,796	-0.48%	大賣/
2023/08/24	0.4	113.00	49.9	112.58	113.00	-49.5	17,728	-0.28%
2023/08/23	0	108.88	1.4	109.39	109.50	-1.3	18,049	-0.01%
2023/08/22	22	108.05	6	109.33	108.50	16	18,678	0.09%
2023/08/21	1.3	106.99	3.5	107.04	108.00	-2.2	19,229	-0.01%
2023/08/18	3.6	107.06	13	107.46	107.00	-9.4	19,427	-0.05%
2023/08/17	24.8	106.63	18.3	107.13	108.50	6.5	19,519	0.03%
2023/08/16	19.5	107.60	6.1	107.57	108.00	13.4	19,556	0.07%
2023/08/15	4.1	110.14	27.3	110.46	110.00	-23.1	19,526	-0.12%
2023/08/14	7.2	109.50	6	109.58	109.50	1.2	19,710	0.01%
2023/08/11	8.2	110.70	2	111.00	110.50	6.2	19,854	0.03%
2023/08/10	9.2	109.84	17.1	109.80	111.00	-7.9	19,915	-0.04%
2023/08/09	22.2	110.32	9.3	110.55	111.00	12.9	19,811	0.06%
2023/08/08	8.7	109.15	0	0.00	109.00	8.7	19,798	0.04%
2023/08/07	4.2	110.14	37	110.51	111.50	-32.8	19,717	-0.17%
2023/08/04	8	109.41	7	109.50	109.00	1	19,801	0.01%
2023/08/02	74.4	110.76	5	110.50	110.50	69.4	19,699	0.35%
2023/08/01	9.4	113.61	27.2	114.33	114.00	-17.9	19,380	-0.09%
2023/07/31	81.1	115.62	37	115.76	114.50	44.1	19,111	0.23%
2023/07/28	49.7	117.36	50.4	117.32	117.50	-0.6	18,899	0.00%
2023/07/27	43.1	113.00	6.3	112.94	114.00	36.8	18,646	0.20%
2023/07/26	8.1	113.70	5.3	114.46	113.50	2.8	18,668	0.02%
2023/07/25	30.5	113.93	42.3	114.16	114.50	-11.8	18,785	-0.06%
2023/07/24	4.2	110.75	5	111.00	110.50	-0.8	18,701	0.00%
2023/07/21	35.4	110.26	17	109.47	110.50	18.4	18,835	0.10%
2023/07/20	7.3	112.78	8	112.69	113.50	-0.7	18,683	0.00%
2023/07/19	23.9	113.81	4.8	113.74	112.50	19.1	18,677	0.10%
2023/07/18	33.7	115.43	13.1	115.58	116.00	20.7	18,724	0.11%
2023/07/17	65.7	114.78	21.3	114.53	115.00	44.4	18,515	0.24%
2023/07/14	33.3	114.39	29.2	114.23	115.00	4.1	18,381	0.02%
2023/07/13	13.3	110.92	3.4	111.15	110.00	9.9	18,144	0.05%
2023/07/12	13.4	108.71	7.3	109.08	110.00	6.1	18,019	0.03%
2023/07/11	6	109.58	6.6	109.55	109.50	-0.6	17,959	0.00%
2023/07/10	21.4	108.48	3	108.00	108.00	18.4	18,339	0.10%
2023/07/07	8.1	108.63	9	109.11	109.00	-0.9	18,312	0.00%
2023/07/06	22.8	108.95	2.1	108.29	108.50	20.6	18,145	0.11%
2023/07/05	1.2	110.65	12	111.58	111.50	-10.8	18,079	-0.06%
2023/07/04	10.5	110.60	8.3	110.81	111.00	2.3	18,034	0.01%
2023/07/03	55.1	110.05	31.2	110.61	111.00	24	17,939	0.13%
2023/06/30	43.9	110.11	9	110.22	110.50	34.9	17,928	0.19%
2023/06/29	106.9	122.50	61	122.80	122.50	45.9	17,541	0.26%	大買/
2023/06/28	49.3	122.49	112.1	123.18	124.00	-62.9	17,438	-0.36%	大賣/
2023/06/27	79.9	123.52	7.7	123.48	124.00	72.2	17,249	0.42%
2023/06/26	6.2	125.59	118	126.20	126.00	-111.9	16,972	-0.66%	大賣/鉅額交易
2023/06/21	48	126.48	2	126.75	126.50	46	16,836	0.27%
2023/06/20	4.1	126.73	7.2	126.48	126.50	-3.1	16,846	-0.02%
2023/06/19	21	126.64	26.2	125.45	126.50	-5.2	16,896	-0.03%
2023/06/16	6.3	124.85	14	124.47	125.50	-7.7	16,919	-0.05%
2023/06/15	13.3	125.74	25.6	126.11	126.50	-12.4	16,850	-0.07%
2023/06/14	33.1	125.67	2.5	125.05	124.50	30.6	16,920	0.18%
2023/06/13	21.3	127.19	20.4	127.30	128.00	0.9	16,782	0.01%
2023/06/12	27.3	125.26	22.4	126.25	125.50	4.9	16,636	0.03%
2023/06/09	27.5	123.89	57.6	124.97	126.00	-30.1	16,594	-0.18%
2023/06/08	68.4	122.49	10.8	123.79	122.50	57.6	16,428	0.35%
2023/06/07	74.7	125.16	96.4	125.72	125.00	-21.7	16,287	-0.13%
2023/06/06	40.4	118.79	49.9	119.62	121.50	-9.5	15,681	-0.06%
2023/06/05	97.3	116.45	5.6	116.58	116.50	91.7	15,127	0.61%
2023/06/02	13.8	114.93	53.9	115.86	116.50	-40.1	15,003	-0.27%
2023/06/01	0	0.00	4	112.22	112.00	-4	14,515	-0.03%
2023/05/31	12.5	111.54	2.2	111.96	111.50	10.3	14,423	0.07%
2023/05/30	43.1	112.09	42.1	111.72	111.50	1	13,966	0.01%
2023/05/29	110.2	109.39	15	109.13	109.00	95.2	13,542	0.70%	大買/
2023/05/26	37.3	110.41	19.3	110.81	110.50	18.1	13,374	0.14%
2023/05/25	3	109.17	7	110.14	108.50	-4	12,872	-0.03%
2023/05/24	8	108.50	2.2	108.93	108.50	5.8	12,352	0.05%
2023/05/23	1	109.49	8.1	110.43	110.00	-7.1	12,160	-0.06%
2023/05/22	0	110.00	9.6	109.97	110.00	-9.6	12,093	-0.08%
2023/05/19	6.2	108.59	17.6	109.12	109.00	-11.4	11,958	-0.10%
2023/05/18	3.1	109.45	34.2	108.54	109.00	-31.2	11,980	-0.26%
2023/05/17	2.2	105.49	25.5	105.90	105.50	-23.3	11,829	-0.20%
2023/05/16	0.1	104.31	21.2	104.40	104.00	-21.1	11,782	-0.18%
2023/05/15	5.1	102.50	5	103.00	103.00	0.1	11,766	0.00%
2023/05/12	5.1	102.02	2	103.00	103.00	3.1	11,987	0.03%
2023/05/11	2	103.50	1	103.50	103.50	1	12,115	0.01%
2023/05/10	3	102.69	3	103.00	102.50	0	12,208	0.00%
2023/05/09	0.1	104.00	7	104.50	104.50	-6.9	12,197	-0.06%
2023/05/08	1.1	103.53	6.1	104.16	104.00	-5	12,266	-0.04%
2023/05/05	4	103.00	7	103.50	103.00	-3	12,641	-0.02%
2023/05/04	2.1	102.75	13	102.38	103.00	-10.9	12,901	-0.08%
2023/05/03	2.1	100.74	7	101.93	101.50	-4.9	12,983	-0.04%
2023/05/02	7.1	100.57	5	101.10	100.50	2.1	13,109	0.02%
2023/04/28	14.7	100.71	4.1	100.88	101.00	10.6	13,310	0.08%
2023/04/27	4	100.88	9	101.44	101.00	-5	13,209	-0.04%
2023/04/26	35	100.05	7	100.36	100.50	28	13,108	0.21%
2023/04/25	44.1	101.83	16	102.22	101.50	28.1	12,980	0.22%
2023/04/24	10.2	102.46	1	102.01	102.00	9.2	12,955	0.07%
2023/04/21	14.8	102.56	2.4	102.95	102.50	12.5	12,978	0.10%
2023/04/20	3	103.01	4	103.25	103.50	-1	12,887	-0.01%
2023/04/19	23.4	103.92	4	104.00	103.50	19.4	13,041	0.15%
2023/04/18	15.1	105.47	6	105.75	105.50	9.1	13,118	0.07%
2023/04/17	0.1	105.92	5.1	105.71	106.00	-5	13,172	-0.04%
2023/04/14	2	105.74	34	105.54	105.50	-32	13,143	-0.24%
2023/04/13	65	104.49	8	104.00	103.50	57	13,028	0.44%
2023/04/12	3	108.17	1	109.50	109.00	2	12,455	0.02%
2023/04/11	0	109.00	2	108.75	109.00	-2	12,271	-0.02%
2023/04/10	7.4	108.76	0	0.00	109.00	7.4	12,183	0.06%
2023/04/07	21.9	110.69	3	112.33	110.50	18.9	12,032	0.16%
2023/04/06	9	112.00	11	112.77	112.50	-2.1	11,935	-0.02%
2023/03/31	28	112.82	11.2	113.34	112.50	16.9	11,951	0.14%
2023/03/30	6.2	112.49	14.1	112.49	112.50	-7.9	12,012	-0.07%
2023/03/29	13	112.35	18	111.88	111.50	-5	12,149	-0.04%
2023/03/28	0	0.00	1.2	109.58	109.50	-1.2	12,285	-0.01%
2023/03/27	7.1	109.71	0	0.00	109.00	7.1	12,464	0.06%
2023/03/24	0	110.00	32	111.02	111.00	-32	12,707	-0.25%
2023/03/23	0.3	109.50	25	110.18	110.50	-24.7	12,687	-0.19%
2023/03/22	0	0.00	17.5	108.51	109.00	-17.5	12,755	-0.14%
2023/03/21	24	107.33	1	110.47	107.00	23	12,828	0.18%
2023/03/20	5	108.50	1	109.00	109.50	4	12,844	0.03%
2023/03/17	1.5	108.00	16	109.38	109.50	-14.5	12,898	-0.11%
2023/03/16	8.5	107.38	1	107.50	108.00	7.5	12,787	0.06%
2023/03/15	2	108.00	6.6	108.75	108.50	-4.6	12,898	-0.04%
2023/03/14	7.1	107.85	5.1	108.88	107.00	2	12,825	0.02%
2023/03/13	2	107.50	16.7	106.40	108.50	-14.7	12,754	-0.12%
2023/03/10	2	106.75	1.2	106.50	107.00	0.8	12,780	0.01%
2023/03/09	1	109.00	1	109.00	109.00	0	13,038	0.00%
2023/03/08	5.2	109.29	0	109.00	109.50	5.2	13,156	0.04%
2023/03/07	1.2	108.38	11.6	109.74	110.50	-10.4	13,128	-0.08%
2023/03/06	3	108.67	7.5	108.57	109.00	-4.5	12,988	-0.03%
2023/03/03	6	107.58	9.1	108.38	108.00	-3.1	13,044	-0.02%
2023/03/02	5.2	108.07	21.6	107.74	108.00	-16.4	13,038	-0.13%
2023/03/01	2.1	106.24	0.6	106.00	106.00	1.5	12,956	0.01%
2023/02/24	2.1	106.01	38.9	106.25	106.00	-36.9	12,931	-0.28%
2023/02/23	7	103.29	4.4	103.31	103.50	2.7	12,638	0.02%
2023/02/22	6	102.17	5	102.20	102.50	1	12,646	0.01%
2023/02/21	1.1	102.09	3	102.00	102.50	-1.9	12,659	-0.02%
2023/02/20	3	101.84	2	102.50	103.00	1	12,861	0.01%
2023/02/17	10.1	102.21	3	102.50	102.00	7.1	13,032	0.05%
2023/02/16	0	0.00	1	104.50	104.00	-1	13,163	-0.01%
2023/02/15	0	0.00	4.8	104.42	104.50	-4.8	13,391	-0.04%
2023/02/14	6	103.58	3.6	104.44	104.50	2.4	13,304	0.02%
2023/02/13	13.1	103.85	0	0.00	104.00	13.1	13,322	0.10%
2023/02/10	19.8	105.35	16	105.50	106.00	3.8	13,334	0.03%
2023/02/09	4	105.63	39.1	106.39	106.00	-35.1	13,324	-0.26%
2023/02/08	0	0.00	8.8	105.37	106.00	-8.8	13,162	-0.07%
2023/02/07	20	103.50	2	103.75	103.50	18	13,151	0.14%
2023/02/06	5	103.50	2	103.99	103.50	3	13,121	0.02%
2023/02/03	2.2	104.07	48.7	105.25	106.00	-46.5	13,077	-0.36%
2023/02/02	11.1	103.00	17.6	103.79	103.00	-6.5	12,842	-0.05%
2023/02/01	1.1	100.02	26.4	101.76	102.00	-25.3	12,813	-0.20%
2023/01/31	52.5	100.75	0	0.00	100.00	52.5	12,750	0.41%
2023/01/30	15.1	104.53	22.2	104.32	105.00	-7.1	12,579	-0.06%
2023/01/17	1.1	101.50	39	101.36	101.50	-38	12,401	-0.31%
2023/01/16	2	101.00	5.2	100.52	101.00	-3.2	12,415	-0.03%
2023/01/13	0	0.00	4	101.50	101.00	-4	12,517	-0.03%
2023/01/12	3	101.17	10.1	100.85	101.00	-7.1	12,663	-0.06%
2023/01/11	0.1	100.50	6.5	101.15	100.50	-6.4	12,718	-0.05%
2023/01/10	1	100.50	37.7	101.28	101.50	-36.7	12,901	-0.28%
2023/01/09	4	99.80	96.8	99.40	101.00	-92.8	12,888	-0.72%
2023/01/06	69	95.60	13.5	95.97	96.80	55.5	12,828	0.43%
2023/01/05	1	94.70	2	94.75	94.60	-1	12,850	-0.01%
2023/01/04	3.1	94.16	0	0.00	93.70	3.1	13,044	0.02%
2023/01/03	1	94.70	0	0.00	94.60	1	13,466	0.01%
2022/12/30	0	0.00	10	94.63	93.90	-10	13,511	-0.07%
2022/12/29	12	92.71	3	92.44	93.80	9	13,644	0.07%
2022/12/28	5	93.48	1.4	93.61	93.50	3.6	13,925	0.03%
2022/12/27	3.1	94.66	4.4	94.62	94.50	-1.3	14,067	-0.01%
2022/12/26	4.1	93.38	3	93.57	94.00	1.1	14,266	0.01%
2022/12/23	26.2	94.10	10.8	93.81	93.80	15.4	14,432	0.11%
2022/12/22	2	95.65	8.2	96.82	97.30	-6.2	14,432	-0.04%
2022/12/21	3	94.33	6	95.20	95.30	-3	14,256	-0.02%
2022/12/20	4.2	94.69	4.2	94.15	93.50	0.1	14,044	0.00%
2022/12/19	1.1	95.20	5.1	95.46	95.80	-3.9	13,884	-0.03%
2022/12/16	13	96.52	5	96.86	96.20	8	13,615	0.06%
2022/12/15	2.1	97.54	4	97.95	98.20	-2	13,317	-0.01%
2022/12/14	7.2	96.42	14.1	97.31	98.00	-6.9	13,257	-0.05%
2022/12/13	31.2	97.02	5	96.20	96.30	26.2	13,147	0.20%
2022/12/12	2.1	97.89	3	98.13	98.10	-0.9	13,109	-0.01%
2022/12/09	2.2	99.28	13	99.21	99.50	-10.8	13,263	-0.08%
2022/12/08	17.1	96.77	7.1	97.51	97.00	10	13,244	0.08%
2022/12/07	0	0.00	8	99.74	99.00	-8	13,433	-0.06%
2022/12/06	2.1	99.53	16	99.93	99.70	-13.9	13,437	-0.10%
2022/12/05	6.1	101.08	1.8	101.10	101.00	4.3	13,471	0.03%
2022/12/02	2	100.00	4.6	100.27	101.00	-2.6	13,416	-0.02%
2022/12/01	10	100.99	60.9	100.20	101.50	-50.9	13,374	-0.38%
2022/11/30	5	96.66	27.1	96.80	97.20	-22.1	13,015	-0.17%
2022/11/29	3	94.00	6.3	94.93	95.40	-3.3	12,863	-0.03%
2022/11/28	2	94.50	1	94.70	94.60	1	12,883	0.01%
2022/11/25	4	95.90	3	96.23	96.10	1	12,960	0.01%
2022/11/24	2	95.85	8.4	95.97	96.40	-6.4	13,003	-0.05%
2022/11/23	2	95.50	6.4	95.76	95.80	-4.4	13,018	-0.03%
2022/11/22	0.1	94.50	28.1	94.34	94.80	-28.1	13,042	-0.22%
2022/11/21	7.5	94.46	6	94.55	94.20	1.5	13,028	0.01%
2022/11/18	1	94.20	30.1	94.49	94.90	-29.1	12,980	-0.22%
2022/11/17	13	92.39	19	92.81	93.50	-6	12,879	-0.05%
2022/11/16	9	92.61	29.6	93.39	93.60	-20.6	12,883	-0.16%
2022/11/15	34	92.39	74.5	92.44	92.80	-40.5	12,673	-0.32%
2022/11/14	4.1	91.69	22.2	91.62	91.70	-18.1	12,462	-0.15%
2022/11/11	13	90.61	56.1	90.60	90.40	-43.1	12,306	-0.35%
2022/11/10	13.2	85.67	26.2	86.36	86.50	-13	11,996	-0.11%
2022/11/09	3.3	86.42	41	86.28	86.80	-37.7	11,953	-0.32%
2022/11/08	16	84.19	10.2	84.34	84.40	5.8	11,841	0.05%
2022/11/07	5	83.00	31.3	83.24	84.50	-26.3	11,759	-0.22%
2022/11/04	7	79.74	10.3	80.25	80.50	-3.3	11,594	-0.03%
2022/11/03	12.1	78.96	33	78.65	79.50	-20.9	11,611	-0.18%
2022/11/02	5	80.10	5	80.12	80.00	0	11,553	0.00%
2022/11/01	22.1	79.83	8.1	80.04	80.00	14	11,502	0.12%
2022/10/31	36.2	79.61	36	79.94	80.40	0.2	11,489	0.00%
2022/10/28	8.2	80.11	16	79.94	80.70	-7.8	11,502	-0.07%
2022/10/27	2	78.20	20.2	78.31	78.70	-18.1	11,368	-0.16%
2022/10/26	11	77.01	3.1	77.59	76.90	7.9	11,325	0.07%
2022/10/25	12.1	76.60	5	77.12	77.30	7.1	11,279	0.06%
2022/10/24	2.2	77.72	15	78.12	77.70	-12.8	11,351	-0.11%
2022/10/21	1.1	76.46	15	76.61	76.30	-13.9	11,514	-0.12%
2022/10/20	4	74.48	4	75.13	76.00	0	11,462	0.00%
2022/10/19	4.1	75.35	4.2	75.53	74.90	-0.1	11,252	0.00%
2022/10/18	8.1	75.92	18	76.45	76.10	-9.9	11,146	-0.09%
2022/10/17	3.1	75.02	16.1	75.12	76.20	-13	10,953	-0.12%
2022/10/14	3	75.43	47	75.01	75.80	-44	10,940	-0.40%
2022/10/13	33.8	72.43	14.5	72.17	72.40	19.3	10,874	0.18%
2022/10/12	27.8	73.11	24	73.37	73.20	3.8	10,751	0.04%
2022/10/11	84.9	75.75	8	75.34	74.60	76.8	10,625	0.72%
2022/10/07	18.1	81.82	5	82.20	82.00	13.1	10,314	0.13%
2022/10/06	2.3	82.46	11	82.66	82.80	-8.7	10,368	-0.08%
2022/10/05	19	82.28	26.2	82.50	81.90	-7.2	10,322	-0.07%
2022/10/04	15.1	78.55	47	79.19	79.80	-32	10,094	-0.32%
2022/10/03	60.3	78.12	4.2	78.01	77.10	56.1	9,975	0.56%
2022/09/30	5.1	78.90	10	79.35	80.10	-4.9	9,872	-0.05%
2022/09/29	6.1	79.77	19	79.92	78.90	-12.9	9,890	-0.13%
2022/09/28	18.5	79.26	4	78.65	78.20	14.5	9,893	0.15%
2022/09/27	17.1	81.14	7.1	81.49	81.10	10	9,896	0.10%
2022/09/26	22.4	81.54	9.2	81.91	81.30	13.2	10,077	0.13%
2022/09/23	13	84.45	9	84.58	84.00	4	10,147	0.04%
2022/09/22	1.1	84.45	6	84.12	84.60	-4.9	10,734	-0.05%
2022/09/21	5.4	85.03	12	85.18	84.90	-6.6	11,653	-0.06%
2022/09/20	11.1	84.88	11.1	84.84	85.40	-0.1	12,079	0.00%
2022/09/19	76.1	84.33	14	84.59	84.30	62.1	12,196	0.51%
2022/09/16	17	83.35	17.3	83.67	83.60	-0.3	12,597	0.00%
2022/09/15	13.3	82.64	44	83.35	83.20	-30.7	12,424	-0.25%
2022/09/14	62.6	82.68	29	82.71	82.70	33.6	12,447	0.27%
2022/09/13	9	85.41	23.2	85.50	85.90	-14.2	12,225	-0.12%
2022/09/12	2	83.05	2.3	83.24	83.00	-0.3	12,106	0.00%
2022/09/08	7.1	81.99	7	81.50	82.10	0.1	12,276	0.00%
2022/09/07	17.2	80.12	8	80.34	80.20	9.2	12,305	0.07%
2022/09/06	1	82.31	0	0.00	82.40	1	12,391	0.01%
2022/09/05	2.2	82.16	2	82.65	82.30	0.2	12,515	0.00%
2022/09/02	7.4	83.08	0.2	83.20	82.70	7.2	12,669	0.06%
2022/09/01	6.3	83.59	1.5	84.43	83.90	4.8	12,719	0.04%
2022/08/31	18.1	84.75	12	85.28	85.40	6.1	12,727	0.05%
2022/08/30	13.1	84.72	11.1	85.10	84.60	2	12,730	0.02%
2022/08/29	13.2	84.51	0	0.00	84.40	13.2	12,770	0.10%
2022/08/26	7.1	87.69	5	87.68	87.50	2.1	12,778	0.02%
2022/08/25	10	86.52	3	86.60	86.40	7	12,839	0.05%
2022/08/24	1.2	86.29	1	87.00	86.20	0.2	12,916	0.00%
2022/08/23	35.2	86.85	0.1	86.60	86.60	35.1	13,324	0.26%
2022/08/22	2.1	88.67	3	88.73	88.70	-0.9	13,371	-0.01%
2022/08/19	0.5	89.84	3	89.87	90.00	-2.5	13,551	-0.02%
2022/08/18	7.8	89.18	0.1	89.60	89.40	7.7	13,609	0.06%
2022/08/17	1	90.50	17	90.47	90.60	-16	13,673	-0.12%
2022/08/16	2	90.55	6.5	90.55	90.70	-4.5	13,698	-0.03%
2022/08/15	4.3	90.40	7	90.49	90.50	-2.8	13,727	-0.02%
2022/08/12	5	89.48	6.3	89.53	89.50	-1.3	13,715	-0.01%
2022/08/11	1	89.00	23.5	89.27	89.50	-22.5	13,766	-0.16%
2022/08/10	19	86.58	5	86.44	87.00	14	13,914	0.10%
2022/08/09	5.1	87.28	1	88.00	87.70	4.1	13,984	0.03%
2022/08/08	4.1	87.70	1.6	87.77	87.90	2.6	13,975	0.02%
2022/08/05	3	88.00	3.7	87.97	88.20	-0.7	14,041	-0.01%
2022/08/04	19.1	87.14	39.1	87.37	87.40	-20	14,097	-0.14%
2022/08/03	5	84.39	5	85.30	86.00	0	13,964	0.00%
2022/08/02	3.6	84.48	15	84.55	84.50	-11.4	13,932	-0.08%
2022/08/01	3.1	85.75	9	86.04	86.30	-5.9	13,970	-0.04%
2022/07/29	31.2	86.51	7	86.40	86.40	24.2	14,016	0.17%
2022/07/28	14.3	86.89	28.3	86.78	87.80	-14	13,911	-0.10%
2022/07/27	13	82.98	30	84.27	85.10	-17	13,666	-0.12%
2022/07/26	14.9	83.82	10	84.45	83.70	4.9	13,671	0.04%
2022/07/25	1.3	84.50	16	84.86	84.60	-14.7	14,005	-0.10%
2022/07/22	12.2	85.15	10.3	85.40	85.20	1.9	14,182	0.01%
2022/07/21	8.3	84.53	15.3	84.67	85.70	-7	14,258	-0.05%
2022/07/20	19.1	83.42	6.1	83.89	83.40	13	14,176	0.09%
2022/07/19	5.4	81.96	62.2	82.49	82.60	-56.8	14,260	-0.40%
2022/07/18	8	80.31	34	80.59	81.10	-26	14,201	-0.18%
2022/07/15	9.2	78.90	14.1	79.16	79.20	-4.9	14,075	-0.03%
2022/07/14	13.1	77.66	152	76.75	78.40	-138.9	14,036	-0.99%	大賣/鉅額交易
2022/07/13	4	75.95	7	75.93	76.20	-3	13,926	-0.02%
2022/07/12	12	73.58	8	73.94	73.80	4	13,843	0.03%
2022/07/11	5	75.90	7	76.50	75.80	-2	13,808	-0.01%
2022/07/08	15.3	75.73	23	76.14	76.10	-7.7	13,829	-0.06%
2022/07/07	17.2	73.02	40	73.57	74.60	-22.8	13,807	-0.17%
2022/07/06	27.1	73.74	14.1	73.81	73.10	13	13,831	0.09%
2022/07/05	30.4	74.18	25	74.75	74.80	5.4	13,870	0.04%
2022/07/04	15.3	73.63	15.3	74.09	74.00	0	13,839	0.00%
2022/07/01	42.6	75.95	44	75.54	74.50	-1.4	13,771	-0.01%
2022/06/30	153.1	76.82	45.3	76.68	76.40	107.7	13,699	0.79%	大買/鉅額交易
2022/06/29	224.7	80.13	45.4	79.30	79.10	179.3	13,172	1.36%	大買/鉅額交易
2022/06/28	127.5	91.63	24	91.58	91.00	103.5	12,232	0.85%	大買/鉅額交易
2022/06/27	12	94.09	26.1	94.08	94.30	-14	11,853	-0.12%
2022/06/24	82.4	92.98	9	91.80	92.00	73.4	11,676	0.63%
2022/06/23	18.5	95.78	4	95.90	95.40	14.5	11,268	0.13%
2022/06/22	16	97.43	8	98.90	96.40	8	11,263	0.07%
2022/06/21	6.1	97.61	11	98.48	99.40	-4.9	11,265	-0.04%
2022/06/20	18.1	97.13	2.5	97.17	96.20	15.6	11,277	0.14%
2022/06/17	35.6	98.12	3	97.30	97.50	32.6	11,262	0.29%
2022/06/16	6	101.00	20	102.83	101.00	-14	11,046	-0.13%
2022/06/15	22.6	100.33	1	100.02	100.00	21.5	11,149	0.19%
2022/06/14	13.2	100.62	10.3	101.34	102.00	2.9	11,273	0.03%
2022/06/13	17.3	102.17	20.1	102.08	102.00	-2.7	11,265	-0.02%
2022/06/10	3.2	105.47	17.6	105.26	105.00	-14.4	11,236	-0.13%
2022/06/09	6	103.92	15.3	104.37	105.00	-9.3	11,275	-0.08%
2022/06/08	7	103.86	14.1	104.46	104.00	-7.1	11,321	-0.06%
2022/06/07	10	102.80	5.1	102.80	102.50	5	11,290	0.04%
2022/06/06	6	104.58	4.1	104.25	104.50	1.9	11,303	0.02%
2022/06/02	2	103.25	13.9	104.11	104.00	-11.9	11,477	-0.10%
2022/06/01	5	103.40	5	104.20	103.00	0	11,869	0.00%
2022/05/31	0	0.00	25.9	103.21	104.50	-25.9	11,862	-0.22%
2022/05/30	4	101.88	26.8	102.66	103.00	-22.8	11,566	-0.20%
2022/05/27	0.2	100.50	31.3	100.35	101.00	-31.1	11,498	-0.27%
2022/05/26	2	99.00	12.4	98.75	98.60	-10.4	11,509	-0.09%
2022/05/25	0	97.90	9.6	98.40	98.20	-9.5	11,666	-0.08%
2022/05/24	7	97.04	2	97.50	96.60	5	11,910	0.04%
2022/05/23	1	97.50	1	98.20	97.50	0	11,988	0.00%
2022/05/20	0	0.00	8	97.15	97.50	-8	12,136	-0.07%
2022/05/19	9.1	95.43	9	95.44	95.70	0.1	12,182	0.00%
2022/05/18	12.1	97.09	6	97.57	96.90	6.1	12,207	0.05%
2022/05/17	2	96.65	35.1	96.84	97.30	-33.1	12,138	-0.27%
2022/05/16	3	94.83	10.2	95.50	94.70	-7.2	12,175	-0.06%
2022/05/13	2	94.05	3	94.27	94.30	-1	12,222	-0.01%
2022/05/12	9.1	93.91	0	93.80	93.00	9.1	12,346	0.07%
2022/05/11	1	95.70	1	95.80	96.20	0	12,730	0.00%
2022/05/10	8	94.04	5	93.88	95.40	3	12,921	0.02%
2022/05/09	10.4	94.21	0	0.00	94.10	10.4	13,080	0.08%
2022/05/06	14.3	95.79	5	95.98	95.90	9.3	13,159	0.07%
2022/05/05	4	98.52	32.5	98.63	98.60	-28.5	13,331	-0.21%
2022/05/04	7	96.31	3.1	96.66	96.60	4	13,354	0.03%
2022/05/03	10.1	95.51	3	95.30	95.90	7.1	13,662	0.05%
2022/04/29	30.5	97.06	24	97.01	95.60	6.5	13,727	0.05%
2022/04/28	10.1	93.27	13.4	93.54	93.00	-3.3	13,695	-0.02%
2022/04/27	21.9	91.39	2.2	91.35	91.80	19.7	13,571	0.14%
2022/04/26	6.2	95.07	1.1	95.23	95.00	5.1	13,548	0.04%
2022/04/25	40	95.38	9.1	95.25	94.60	30.9	13,653	0.23%
2022/04/22	5	98.20	2	98.50	99.10	3	13,599	0.02%
2022/04/21	0.2	99.40	2	99.35	99.50	-1.8	13,720	-0.01%
2022/04/20	9.2	98.22	14	98.83	99.20	-4.8	13,788	-0.04%
2022/04/19	7.1	98.31	15	98.73	98.10	-7.9	13,782	-0.06%
2022/04/18	8.1	97.85	11	97.69	97.90	-2.9	13,882	-0.02%
2022/04/15	9.1	97.88	3	97.98	97.90	6.1	13,944	0.04%
2022/04/14	9	99.96	6	100.02	99.50	3	14,094	0.02%
2022/04/13	12	98.11	4.2	98.42	99.10	7.8	14,270	0.05%
2022/04/12	39.4	96.70	4	96.73	96.60	35.4	14,668	0.24%
2022/04/11	30	98.25	10	98.10	97.90	20	14,632	0.14%
2022/04/08	11.1	99.97	212	99.90	100.50	-200.9	14,559	-1.38%	大賣/鉅額交易
2022/04/07	16.1	100.40	52.1	100.79	99.80	-36	14,505	-0.25%
2022/04/06	9	101.17	14	101.54	102.00	-5	14,349	-0.03%
2022/04/01	10.2	102.01	3	102.50	103.50	7.2	14,227	0.05%
2022/03/31	7.1	103.85	0.1	103.50	103.50	7	14,173	0.05%
2022/03/30	0	0.00	33.6	104.46	104.50	-33.6	14,225	-0.24%
2022/03/29	48.1	102.73	6.1	102.75	103.50	42	14,214	0.30%
2022/03/28	43	102.55	4.1	102.98	103.50	38.9	14,175	0.27%
2022/03/25	15.1	104.70	2	104.50	104.50	13.1	14,066	0.09%
2022/03/24	4.1	104.87	8	104.75	105.00	-3.9	14,034	-0.03%
2022/03/23	6.1	104.50	15	105.40	105.50	-9	14,096	-0.06%
2022/03/22	3	103.67	3.4	104.46	104.50	-0.4	14,181	0.00%
2022/03/21	5.2	105.00	4.4	105.46	105.00	0.8	14,207	0.01%
2022/03/18	1	104.98	26.1	104.61	104.50	-25.1	14,268	-0.18%
2022/03/17	0.1	103.50	110.9	102.70	103.50	-110.8	14,151	-0.78%	大賣/鉅額交易
2022/03/16	7	99.39	6.4	99.72	99.80	0.6	14,003	0.00%
2022/03/15	69.9	99.86	5.3	99.82	98.90	64.6	14,157	0.46%
2022/03/14	1	102.00	6.1	102.00	102.00	-5.1	14,255	-0.04%
2022/03/11	5.1	100.50	9.2	101.05	100.50	-4.1	14,304	-0.03%
2022/03/10	5.1	100.39	44.4	100.56	100.50	-39.3	14,319	-0.27%
2022/03/09	17.1	98.22	18.1	97.90	98.20	-1	14,509	-0.01%
2022/03/08	16.1	96.47	11.7	96.06	96.10	4.4	14,624	0.03%
2022/03/07	103.3	97.50	13.7	97.53	97.60	89.6	14,485	0.62%	大買/
2022/03/04	3.1	102.17	2	102.00	102.00	1.1	14,210	0.01%
2022/03/03	19.2	102.92	66	103.10	103.50	-46.8	14,243	-0.33%
2022/03/02	2.1	102.26	9	102.72	102.50	-6.9	14,184	-0.05%
2022/03/01	4	102.75	56.1	102.80	103.00	-52.1	14,258	-0.37%
2022/02/25	27.9	99.58	1	99.80	99.30	26.9	14,182	0.19%
2022/02/24	70.2	99.99	15	99.96	99.70	55.2	14,038	0.39%
2022/02/23	51.3	102.12	1.3	102.62	102.00	50	13,833	0.36%
2022/02/22	21.3	102.69	32	102.89	103.00	-10.7	13,803	-0.08%
2022/02/21	1.1	103.14	11	104.91	105.00	-9.9	13,711	-0.07%
2022/02/18	1.4	102.33	16.1	103.22	104.00	-14.7	13,711	-0.11%
2022/02/17	6.3	103.61	22.5	104.15	104.00	-16.3	13,713	-0.12%
2022/02/16	27.1	102.50	43.5	103.01	102.50	-16.5	13,674	-0.12%
2022/02/15	2	100.25	4.3	100.38	100.00	-2.4	13,729	-0.02%
2022/02/14	56.4	100.04	5.1	100.11	100.00	51.3	13,870	0.37%
2022/02/11	90.6	103.88	18.8	104.27	103.00	71.8	13,832	0.52%
2022/02/10	4	103.00	80.6	103.96	103.50	-76.6	13,727	-0.56%
2022/02/09	13	101.27	14	101.29	102.00	-1	13,909	-0.01%
2022/02/08	23.5	99.88	5	100.50	100.00	18.5	13,748	0.13%
2022/02/07	18.6	99.75	7.2	101.17	100.00	11.4	13,608	0.08%
2022/01/26	29	99.03	3.1	98.94	98.80	26	13,419	0.19%
2022/01/25	63.9	99.12	5.3	99.93	100.00	58.5	13,366	0.44%
2022/01/24	10.1	101.60	2	102.75	101.50	8.1	13,229	0.06%
2022/01/21	87.9	102.04	4.1	102.13	101.50	83.7	13,561	0.62%
2022/01/20	12	104.75	2	105.50	105.50	10	13,452	0.07%
2022/01/19	21.5	105.62	2.2	105.02	105.00	19.3	13,454	0.14%
2022/01/18	7.3	108.32	33.6	108.94	107.50	-26.3	13,380	-0.20%
2022/01/17	14.4	107.89	34	107.59	108.00	-19.7	13,341	-0.15%
2022/01/14	8.2	105.01	5.1	105.29	105.50	3.1	13,327	0.02%
2022/01/13	42.1	104.88	14	105.14	105.00	28.1	13,351	0.21%
2022/01/12	0.1	106.50	17.9	106.89	107.00	-17.8	13,438	-0.13%
2022/01/11	8.1	106.31	20.3	106.70	106.50	-12.2	13,574	-0.09%
2022/01/10	19.5	105.44	3.1	105.34	106.00	16.5	13,619	0.12%
2022/01/07	91.5	106.46	271.2	107.08	106.50	-179.7	13,860	-1.30%	大賣/鉅額交易
2022/01/06	40.8	108.42	11.6	108.83	108.50	29.1	13,910	0.21%
2022/01/05	32.7	109.60	88.2	109.83	111.00	-55.5	13,981	-0.40%
2022/01/04	10.5	106.79	22.2	106.77	107.00	-11.7	14,061	-0.08%
2022/01/03	11.7	106.46	23.2	106.51	105.50	-11.5	14,368	-0.08%
2021/12/30	1	106.50	13	106.38	106.50	-12	14,588	-0.08%
2021/12/29	3	106.67	54.7	106.16	106.00	-51.7	14,793	-0.35%
2021/12/28	10.1	105.55	23.3	105.97	105.50	-13.2	15,223	-0.09%
2021/12/27	5.5	104.89	35	104.71	105.00	-29.5	15,491	-0.19%
2021/12/24	0.1	104.50	26.1	104.90	105.00	-26.1	15,556	-0.17%
2021/12/23	10	103.60	11.8	104.12	103.50	-1.8	15,660	-0.01%
2021/12/22	8	103.00	4.3	102.92	103.00	3.7	15,928	0.02%
2021/12/21	2.2	102.05	17	102.35	102.00	-14.8	16,201	-0.09%
2021/12/20	26.4	101.79	2	102.00	101.50	24.4	16,269	0.15%
2021/12/17	22.5	102.23	7	102.57	102.00	15.5	16,274	0.10%
2021/12/16	20.3	102.15	24	103.00	103.50	-3.7	16,197	-0.02%
2021/12/15	16.3	101.76	8.9	102.11	101.50	7.4	16,320	0.05%
2021/12/14	54.3	101.91	11.4	102.19	102.00	42.9	16,569	0.26%
2021/12/13	26	102.93	4	102.63	102.50	22	16,521	0.13%
2021/12/10	24.7	103.70	2.1	104.76	103.00	22.6	16,486	0.14%
2021/12/09	56.4	104.27	5.8	104.89	104.50	50.7	16,356	0.31%
2021/12/08	14	106.71	51.7	107.41	107.00	-37.7	16,131	-0.23%
2021/12/07	66.7	104.60	24.1	104.11	104.00	42.6	16,069	0.27%
2021/12/06	122.3	106.27	22	106.23	106.00	100.3	15,944	0.63%	大買/
2021/12/03	46.6	107.59	109.4	108.71	109.00	-62.8	15,909	-0.39%	大賣/
2021/12/02	30.3	105.30	61.1	105.89	105.00	-30.8	15,758	-0.20%
2021/12/01	3.3	102.04	20.1	103.58	104.00	-16.8	15,689	-0.11%
2021/11/30	10.5	102.33	25	103.02	102.00	-14.5	15,699	-0.09%
2021/11/29	12.2	100.79	17.2	101.15	101.00	-5	15,545	-0.03%
2021/11/26	37.2	102.16	11.5	101.89	101.50	25.6	15,503	0.17%
2021/11/25	112.5	102.39	34	103.78	104.00	78.5	15,535	0.51%	大買/
2021/11/24	46.8	103.60	17.2	103.62	103.00	29.6	15,507	0.19%
2021/11/23	15.4	105.17	8.1	105.01	105.00	7.2	15,478	0.05%
2021/11/22	14.1	106.68	7.5	107.20	106.50	6.6	15,421	0.04%
2021/11/19	12.3	106.66	17	106.65	106.00	-4.8	15,327	-0.03%
2021/11/18	24.3	105.57	5.7	105.92	106.00	18.7	15,281	0.12%
2021/11/17	12.4	105.80	33.1	105.88	106.50	-20.8	15,311	-0.14%
2021/11/16	9.1	105.39	34.2	105.30	105.50	-25.2	15,353	-0.16%
2021/11/15	13.1	104.65	22.1	104.82	105.50	-9	15,407	-0.06%
2021/11/12	42.1	103.12	17	104.12	104.00	25	15,418	0.16%
2021/11/11	27.4	102.17	30	102.45	102.50	-2.6	15,390	-0.02%
2021/11/10	26.6	103.57	49.4	103.49	104.00	-22.8	15,331	-0.15%
2021/11/09	63.9	106.30	35.4	105.68	105.00	28.5	15,379	0.19%
2021/11/08	59.8	103.93	65.6	103.96	105.50	-5.8	15,065	-0.04%
2021/11/05	5.7	99.18	49.1	99.42	99.70	-43.4	14,812	-0.29%
2021/11/04	20.2	98.50	1.3	99.31	98.10	18.9	14,838	0.13%
2021/11/03	31	98.21	10	98.08	98.30	21	14,890	0.14%
2021/11/02	180.5	99.73	37.4	99.56	98.80	143.1	14,979	0.96%	大買/鉅額交易
2021/11/01	67.6	98.41	26.5	98.51	98.20	41.1	15,058	0.27%
2021/10/29	151.1	100.76	64	101.86	99.80	87.1	15,088	0.58%	大買/
2021/10/28	57.3	98.74	35.1	99.48	99.80	22.2	14,769	0.15%
2021/10/27	71.5	97.51	5	97.54	97.20	66.5	14,813	0.45%
2021/10/26	10.9	97.80	18.3	97.93	98.00	-7.4	15,457	-0.05%
2021/10/25	13.3	96.01	57	96.71	96.40	-43.7	15,412	-0.28%
2021/10/22	15.7	95.31	9	95.47	96.00	6.7	15,400	0.04%
2021/10/21	46.4	96.72	8.2	96.78	95.90	38.2	15,286	0.25%
2021/10/20	45.5	98.03	27.3	98.50	97.70	18.2	15,171	0.12%
2021/10/19	13.5	97.61	103.1	97.56	98.40	-89.6	15,081	-0.59%	大賣/
2021/10/18	34.8	94.85	45	95.23	94.60	-10.2	15,030	-0.07%
2021/10/15	34	95.80	33	95.63	96.20	1	15,075	0.01%
2021/10/14	9.5	92.87	5.2	93.45	93.60	4.4	14,906	0.03%
2021/10/13	43.1	93.05	9	93.13	92.40	34.1	14,820	0.23%
2021/10/12	89.6	94.23	7	94.01	93.50	82.6	14,731	0.56%
2021/10/08	178.7	97.53	19.4	97.44	96.20	159.3	14,563	1.09%	大買/鉅額交易
2021/10/07	38.1	100.43	82	101.01	101.00	-43.9	14,200	-0.31%
2021/10/06	30.6	99.92	6	100.53	100.00	24.6	14,086	0.17%
2021/10/05	14.8	100.14	6.3	100.27	100.50	8.5	13,924	0.06%
2021/10/04	15.2	103.94	4.1	103.63	103.50	11.1	13,544	0.08%
2021/10/01	6.3	106.64	13.1	107.19	108.00	-6.8	13,320	-0.05%
2021/09/30	4.3	108.63	14	108.82	109.00	-9.7	13,249	-0.07%
2021/09/29	56.4	107.24	21.5	106.62	106.00	34.9	13,056	0.27%
2021/09/28	29.6	112.46	4	112.50	112.50	25.6	12,775	0.20%
2021/09/27	14.1	115.07	54	115.01	115.50	-39.9	12,519	-0.32%
2021/09/24	8.1	117.43	5.5	117.50	117.50	2.6	12,451	0.02%
2021/09/23	21.2	116.65	13.1	116.93	116.50	8.1	12,536	0.06%
2021/09/22	112.7	113.86	62	113.44	116.00	50.7	12,619	0.40%	大買/
2021/09/17	46.4	119.22	2.3	119.53	118.00	44.1	12,583	0.35%
2021/09/16	54.1	122.59	1.3	121.21	121.50	52.9	12,353	0.43%
2021/09/15	7	123.79	15.1	125.09	124.00	-8.1	12,299	-0.07%
2021/09/14	5	125.00	19	124.89	124.50	-14	12,349	-0.11%
2021/09/13	23.2	124.86	7	125.50	124.00	16.2	12,395	0.13%
2021/09/10	13	124.47	48.7	125.55	128.00	-35.7	12,477	-0.29%
2021/09/09	11.2	120.62	17.1	122.02	122.00	-5.9	12,421	-0.05%
2021/09/08	27.1	118.94	22	119.20	119.50	5.1	12,447	0.04%
2021/09/07	35.4	121.71	15.7	121.91	121.50	19.6	12,404	0.16%
2021/09/06	41.7	125.13	10.1	126.69	124.50	31.7	12,357	0.26%
2021/09/03	11	128.18	36	127.76	128.50	-25	12,569	-0.20%
2021/09/02	11	125.64	14.1	125.82	125.50	-3.1	12,521	-0.02%
2021/09/01	15.1	126.00	10	126.60	126.50	5.1	12,503	0.04%
2021/08/31	13.2	126.15	12	127.29	128.50	1.2	12,524	0.01%
2021/08/30	13.5	128.02	21.5	127.81	129.00	-8.1	12,664	-0.06%
2021/08/27	15.1	125.47	21.4	125.67	127.00	-6.3	12,574	-0.05%
2021/08/26	10	122.00	5.2	122.96	123.50	4.8	12,541	0.04%
2021/08/25	6.8	121.87	2.2	121.98	122.50	4.6	12,618	0.04%
2021/08/24	8.2	120.39	1	123.00	120.00	7.2	12,670	0.06%
2021/08/23	4.1	119.74	22.1	120.59	121.00	-18	12,772	-0.14%
2021/08/20	10.3	116.07	8	117.25	116.00	2.3	12,842	0.02%
2021/08/19	5.6	115.82	1	115.60	115.50	4.6	12,963	0.04%
2021/08/18	8.4	116.98	14.2	117.85	119.00	-5.8	13,026	-0.04%
2021/08/17	9.2	118.39	13.1	117.13	117.00	-3.9	13,114	-0.03%
2021/08/16	3.6	119.93	5.4	121.48	122.00	-1.8	12,975	-0.01%
2021/08/13	18.8	121.68	24.1	122.20	120.00	-5.3	13,105	-0.04%
2021/08/12	6.1	125.51	22	126.39	125.50	-15.9	13,011	-0.12%
2021/08/11	11.1	126.50	136.6	126.08	127.00	-125.5	13,044	-0.96%	大賣/鉅額交易
2021/08/10	15.4	126.80	133.1	125.76	126.50	-117.7	13,131	-0.90%	大賣/鉅額交易
2021/08/09	10.9	129.22	5.8	129.40	128.00	5.1	13,380	0.04%
2021/08/06	23.6	129.42	10.7	130.27	129.00	12.9	13,718	0.09%
2021/08/05	205.2	131.60	28.7	131.51	132.00	176.5	13,958	1.26%	大買/鉅額交易
2021/08/04	45.5	129.71	17.8	129.00	131.00	27.7	14,360	0.19%
2021/08/03	4.2	125.28	14.3	125.32	127.00	-10.1	14,475	-0.07%
2021/08/02	102.4	123.78	33.7	124.35	125.50	68.7	14,467	0.47%	大買/
2021/07/30	26.2	121.96	83.4	122.16	122.50	-57.2	14,405	-0.40%
2021/07/29	5.1	114.11	9.1	114.49	115.00	-4	13,902	-0.03%
2021/07/28	12.1	111.18	8	112.38	112.50	4.1	14,116	0.03%
2021/07/27	7.1	115.28	9	116.44	115.00	-1.9	14,374	-0.01%
2021/07/26	13.2	115.50	4.1	116.12	115.00	9.1	14,731	0.06%
2021/07/23	18	115.50	4.3	116.99	115.00	13.7	15,164	0.09%
2021/07/22	9.3	118.75	15.1	119.53	117.50	-5.8	15,636	-0.04%
2021/07/21	7	119.64	20.4	119.23	119.50	-13.4	15,887	-0.08%
2021/07/20	10.1	117.65	32.1	118.25	118.00	-22	16,329	-0.13%
2021/07/19	1	118.97	15	117.53	117.50	-14	16,317	-0.09%
2021/07/16	24.4	115.72	4.2	116.38	116.50	20.2	16,454	0.12%
2021/07/15	5.3	117.88	73.4	118.01	120.00	-68.1	16,379	-0.42%
2021/07/14	10.1	114.85	4.6	114.42	114.50	5.5	16,098	0.03%
2021/07/13	7.6	115.90	44.6	115.75	115.50	-37	16,076	-0.23%
2021/07/12	5	112.10	4.1	113.00	112.50	0.9	16,135	0.01%
2021/07/09	17	110.65	8.3	111.92	111.00	8.7	16,200	0.05%
2021/07/08	17.1	112.53	0.1	113.00	112.00	17	16,373	0.10%
2021/07/07	2.1	115.00	12.5	114.79	114.50	-10.4	16,499	-0.06%
2021/07/06	3	113.50	10.1	114.20	113.00	-7.1	16,851	-0.04%
2021/07/05	5	112.90	12.5	113.38	114.00	-7.5	17,135	-0.04%
2021/07/02	1.5	112.67	5	112.20	112.00	-3.5	17,210	-0.02%
2021/07/01	4	111.00	4	111.38	111.00	0	17,383	0.00%
2021/06/30	23.3	112.21	15	112.30	112.00	8.3	17,625	0.05%
2021/06/29	31.6	110.81	26.1	111.25	113.00	5.5	17,685	0.03%
2021/06/28	36.7	112.86	104.3	112.57	112.50	-67.6	17,702	-0.38%	大賣/
2021/06/25	1.2	116.50	11.4	117.01	117.50	-10.2	17,800	-0.06%
2021/06/24	0.3	115.38	3.1	115.65	115.50	-2.8	17,906	-0.02%
2021/06/23	0.3	114.00	17	114.94	116.00	-16.7	18,121	-0.09%
2021/06/22	7.6	112.94	8	112.50	113.00	-0.4	18,176	0.00%
2021/06/21	29.4	113.10	11.4	112.75	113.00	18	18,272	0.10%
2021/06/18	8.3	117.07	9.3	117.72	116.50	-1	18,445	-0.01%
2021/06/17	5.4	115.86	5.3	117.27	118.00	0.2	18,570	0.00%
2021/06/16	39.2	116.50	13.1	116.24	115.50	26.1	18,872	0.14%
2021/06/15	29.1	117.26	5.2	118.09	118.00	23.9	19,182	0.12%
2021/06/11	36.8	118.37	30.2	118.58	118.50	6.5	19,357	0.03%
2021/06/10	3	115.83	29.6	115.98	116.50	-26.6	19,309	-0.14%
2021/06/09	4.3	113.62	5.2	113.60	114.00	-0.9	19,532	0.00%
2021/06/08	6.8	116.23	8	116.06	115.50	-1.2	19,798	-0.01%
2021/06/07	19.3	112.09	42.4	114.01	115.50	-23	19,994	-0.12%
2021/06/04	7.1	110.50	5.6	110.94	111.00	1.5	19,968	0.01%
2021/06/03	2	110.99	6	111.83	112.00	-4	20,393	-0.02%
2021/06/02	38.3	110.93	16	111.28	111.00	22.3	20,500	0.11%
2021/06/01	8.1	112.69	9	112.89	113.00	-1	20,846	0.00%
2021/05/31	14.6	110.61	17.4	111.40	111.50	-2.8	21,169	-0.01%
2021/05/28	10.7	109.86	14.2	109.94	110.50	-3.5	21,319	-0.02%
2021/05/27	15.2	105.78	21	107.19	109.00	-5.8	21,519	-0.03%
2021/05/26	90.5	109.65	69	107.78	107.50	21.5	21,733	0.10%
2021/05/25	15	107.70	22.5	108.29	108.50	-7.5	21,844	-0.03%
2021/05/24	12.1	106.13	9.1	106.83	106.50	3	22,003	0.01%
2021/05/21	20.5	105.93	12.1	108.71	105.50	8.5	22,453	0.04%
2021/05/20	2	105.50	10	106.23	106.50	-8	22,841	-0.04%
2021/05/19	7.1	105.01	8.1	105.32	105.50	-1	23,478	0.00%
2021/05/18	18.1	104.40	30	105.53	106.50	-11.9	24,781	-0.05%
2021/05/17	8.4	102.48	68	102.58	103.00	-59.6	24,950	-0.24%
2021/05/14	6	104.00	31	104.40	105.00	-25	26,053	-0.10%
2021/05/13	36.4	98.87	112.1	99.36	100.00	-75.7	25,966	-0.29%	大賣/
2021/05/12	121.9	96.69	89.5	97.41	97.00	32.4	25,924	0.13%	大買/
2021/05/11	56.1	104.15	12.8	104.19	103.50	43.3	25,978	0.17%
2021/05/10	28.2	110.83	7	112.21	110.00	21.2	26,092	0.08%
2021/05/07	3.4	111.57	21.4	111.72	113.00	-18	26,508	-0.07%
2021/05/06	12.8	107.05	17.5	107.44	107.50	-4.7	26,802	-0.02%
2021/05/05	19.8	108.62	3.7	107.93	106.50	16.1	26,960	0.06%
2021/05/04	35.1	109.67	33.1	110.11	111.50	2	27,386	0.01%
2021/05/03	68.8	114.77	62.1	113.30	112.50	6.7	27,629	0.02%
2021/04/29	109.4	120.10	71.3	119.06	118.00	38.1	27,659	0.14%	大買/
2021/04/28	53	121.68	56.9	121.21	123.00	-3.9	27,595	-0.01%
2021/04/27	43.6	116.65	82.2	118.50	118.00	-38.6	27,845	-0.14%
2021/04/26	21.4	115.81	104.8	115.82	118.00	-83.4	28,423	-0.29%	大賣/
2021/04/23	10.1	110.05	12.1	110.21	111.00	-2	28,473	-0.01%
2021/04/22	10.2	109.47	46	111.35	108.00	-35.8	28,964	-0.12%
2021/04/21	38.2	110.27	10	110.85	110.00	28.2	29,456	0.10%
2021/04/20	7	111.36	8.4	111.31	113.00	-1.4	30,225	0.00%
2021/04/19	11.1	112.41	32.4	113.36	111.50	-21.4	31,196	-0.07%
2021/04/16	29	112.36	32.1	112.39	113.00	-3.1	31,585	-0.01%
2021/04/15	48.2	107.93	7.7	108.99	109.00	40.5	31,907	0.13%
2021/04/14	34.4	110.90	90.6	108.98	110.00	-56.1	32,258	-0.17%
2021/04/13	46.2	113.32	34.8	113.30	112.50	11.4	33,038	0.03%
2021/04/12	31	113.68	66.8	114.74	112.50	-35.8	33,479	-0.11%
2021/04/09	36.7	111.92	41.4	112.31	112.00	-4.7	33,577	-0.01%
2021/04/08	17.2	110.85	20.4	111.02	111.50	-3.2	33,482	-0.01%
2021/04/07	24.5	111.29	31.5	111.33	111.50	-7	33,511	-0.02%
2021/04/06	5	111.00	50.2	110.84	111.50	-45.2	33,630	-0.13%
2021/04/01	15.6	107.24	17	107.53	107.50	-1.4	33,613	0.00%
2021/03/31	34.5	108.41	35.5	107.99	107.50	-1.1	33,924	0.00%
2021/03/30	17.5	109.81	20.2	109.91	111.00	-2.7	34,424	-0.01%
2021/03/29	12.3	108.70	27.7	108.84	109.00	-15.4	34,350	-0.04%
2021/03/26	25.3	105.94	69.3	106.61	107.00	-43.9	34,367	-0.13%
2021/03/25	10.1	105.10	14.3	105.38	106.00	-4.3	34,338	-0.01%
2021/03/24	25.3	106.83	83.1	107.39	107.00	-57.8	34,381	-0.17%
2021/03/23	30.3	108.41	78.9	108.47	108.00	-48.6	34,536	-0.14%
2021/03/22	119.1	107.32	181.5	107.89	108.00	-62.4	34,448	-0.18%	大買/大賣/
2021/03/19	50.8	105.31	24.3	106.71	108.00	26.5	34,461	0.08%
2021/03/18	12.6	105.90	133.2	105.86	106.50	-120.5	34,326	-0.35%	大賣/鉅額交易
2021/03/17	20.1	103.23	31.8	103.58	103.00	-11.8	34,419	-0.03%
2021/03/16	42.7	103.04	27	103.67	104.00	15.7	34,648	0.05%
2021/03/15	83.8	102.62	12	102.67	102.50	71.8	34,624	0.21%
2021/03/12	135.5	104.68	122	106.60	105.00	13.5	34,457	0.04%	大買/大賣/
2021/03/11	42.2	103.36	69	104.11	105.00	-26.8	34,635	-0.08%
2021/03/10	21.5	101.20	47.3	101.76	101.00	-25.8	34,705	-0.07%
2021/03/09	41.4	99.53	28.3	100.48	101.00	13.1	34,756	0.04%
2021/03/08	65.4	103.17	16	103.13	102.50	49.4	34,625	0.14%
2021/03/05	29.1	101.59	19.5	101.86	102.00	9.5	34,784	0.03%
2021/03/04	115.2	103.50	15	103.57	103.00	100.2	35,437	0.28%	大買/
2021/03/03	52	104.25	122.3	106.90	107.00	-70.3	35,207	-0.20%	大賣/
2021/03/02	72.3	106.78	46.1	107.54	106.00	26.3	35,039	0.07%
2021/02/26	121.3	104.38	28.6	104.60	103.50	92.7	34,835	0.27%	大買/
2021/02/25	32.7	107.65	37.1	107.86	107.50	-4.4	34,544	-0.01%
2021/02/24	102.1	107.47	36.1	107.76	106.00	66	34,504	0.19%	大買/
2021/02/23	37	108.20	57.2	108.55	110.00	-20.2	34,280	-0.06%
2021/02/22	94	112.14	39.3	111.94	112.00	54.7	33,881	0.16%
2021/02/19	105	112.78	230.4	112.12	113.50	-125.4	33,474	-0.37%	大買/大賣/鉅額交易
2021/02/18	154.9	116.83	120.5	116.62	117.50	34.4	32,992	0.10%	大買/大賣/
2021/02/17	1	116.00	16.7	116.00	116.00	-15.7	31,771	-0.05%
2021/02/05	295.2	104.68	544.8	104.42	105.50	-249.5	31,522	-0.79%	大買/大賣/鉅額交易
2021/02/04	239	98.51	70.5	98.06	97.70	168.5	30,348	0.56%	大買/鉅額交易
2021/02/03	102	98.35	54.4	98.28	98.10	47.6	30,349	0.16%	大買/
2021/02/02	107.4	98.20	121.1	98.63	98.60	-13.6	30,594	-0.04%	大買/大賣/
2021/02/01	70.5	93.33	55.2	93.03	94.90	15.2	30,391	0.05%
2021/01/29	62.3	93.75	101.4	95.84	92.00	-39	30,242	-0.13%	大賣/
2021/01/28	102.3	94.82	25.3	94.97	94.50	77	29,989	0.26%	大買/
2021/01/27	61.5	99.04	27.2	99.71	98.30	34.3	29,853	0.11%
2021/01/26	88.4	99.61	318.2	99.55	98.40	-229.8	29,922	-0.77%	大賣/鉅額交易
2021/01/25	125.3	103.82	41.5	103.73	102.00	83.8	30,592	0.27%	大買/
2021/01/22	294.6	104.53	11.1	105.36	105.00	283.5	30,189	0.94%	大買/鉅額交易
2021/01/21	64.7	104.97	37.1	105.18	105.50	27.6	29,972	0.09%
2021/01/20	121.9	105.71	58	105.44	104.50	63.9	29,786	0.21%	大買/
2021/01/19	81.3	105.57	91.5	105.29	105.50	-10.1	29,271	-0.03%
2021/01/18	72.2	98.41	173	99.07	100.50	-100.8	28,867	-0.35%	大賣/
2021/01/15	122.7	99.33	87	99.71	98.00	35.7	28,441	0.13%	大買/
2021/01/14	112.6	99.89	93.1	99.60	99.00	19.5	28,182	0.07%	大買/
2021/01/13	67.4	96.43	125.6	96.67	99.60	-58.2	28,111	-0.21%	大賣/
2021/01/12	186.6	93.75	198.6	92.78	92.20	-12	27,419	-0.04%	大買/大賣/
2021/01/11	38	89.49	73.7	89.61	90.40	-35.7	26,570	-0.13%
2021/01/08	103.8	88.82	85.2	88.85	88.00	18.6	26,340	0.07%	大買/
2021/01/07	123	90.02	51.1	89.60	89.40	71.9	25,958	0.28%	大買/
2021/01/06	193.9	88.56	154.9	88.96	88.50	39.1	25,686	0.15%	大買/大賣/
2021/01/05	89.3	85.10	65.2	85.52	86.60	24.1	24,823	0.10%
2021/01/04	19	83.54	72.1	82.92	83.90	-53.1	24,592	-0.22%
2020/12/31	69.1	81.35	307	80.85	81.30	-237.9	24,334	-0.98%	大賣/鉅額交易
2020/12/30	6.5	80.67	15.2	81.17	81.70	-8.7	24,220	-0.04%
2020/12/29	151	81.02	33	80.82	80.70	118	24,250	0.49%	大買/鉅額交易
2020/12/28	203.7	81.76	33.3	81.91	81.70	170.4	24,227	0.70%	大買/鉅額交易
2020/12/25	38.1	81.62	26.5	81.75	80.90	11.7	24,055	0.05%
2020/12/24	37.2	80.17	156.4	80.51	80.50	-119.2	23,732	-0.50%	大賣/鉅額交易
2020/12/23	59.3	77.34	29	77.73	77.20	30.3	23,165	0.13%
2020/12/22	53.5	79.43	27.3	79.50	78.20	26.3	22,995	0.11%
2020/12/21	20.7	79.41	17	79.21	79.50	3.7	22,931	0.02%
2020/12/18	7.1	79.17	21	79.50	78.90	-14	22,803	-0.06%
2020/12/17	9	79.49	26	79.68	79.50	-17	22,680	-0.07%
2020/12/16	8.5	78.82	26	78.82	78.70	-17.5	22,380	-0.08%
2020/12/15	10	77.20	20.2	77.80	77.60	-10.2	22,256	-0.05%
2020/12/14	39.2	77.36	13.1	77.42	77.00	26.2	22,036	0.12%
2020/12/11	70.4	78.93	23.1	78.29	78.80	47.3	21,894	0.22%
2020/12/10	92.1	80.04	35.5	80.43	80.60	56.6	21,461	0.26%
2020/12/09	64	79.73	15.4	79.83	79.50	48.6	20,991	0.23%
2020/12/08	32.1	78.83	28.5	79.27	79.50	3.6	20,695	0.02%
2020/12/07	69.7	79.67	13	81.08	78.80	56.7	20,624	0.27%
2020/12/04	20	79.31	42	79.21	79.60	-22	20,184	-0.11%
2020/12/03	19	76.74	27.1	77.48	77.90	-8	19,886	-0.04%
2020/12/02	28	75.88	78.7	76.56	77.30	-50.7	19,729	-0.26%
2020/12/01	50	76.56	80	76.87	76.70	-30	19,595	-0.15%
2020/11/30	175.1	78.18	124.3	78.64	76.60	50.8	19,415	0.26%	大買/大賣/
2020/11/27	10	73.96	21	74.48	74.40	-11	18,575	-0.06%
2020/11/26	3.1	73.29	40	73.34	73.50	-36.9	18,466	-0.20%
2020/11/25	27.5	72.93	12.3	73.12	72.50	15.2	18,502	0.08%
2020/11/24	12.1	73.73	16	74.06	73.40	-3.9	18,396	-0.02%
2020/11/23	35	74.19	147.8	74.41	73.90	-112.8	18,267	-0.62%	大賣/鉅額交易
2020/11/20	30.2	72.55	12.1	72.46	72.90	18.1	18,014	0.10%
2020/11/19	16	72.63	9.5	72.94	72.90	6.6	17,935	0.04%
2020/11/18	10.3	72.56	23	73.10	73.00	-12.7	17,866	-0.07%
2020/11/17	118	73.06	48	72.72	72.00	70	17,771	0.39%	大買/
2020/11/16	14	71.56	43	71.66	71.90	-29	17,998	-0.16%
2020/11/13	43.1	70.65	27.8	70.39	70.50	15.3	18,176	0.08%
2020/11/12	13.2	72.00	29	72.20	72.00	-15.8	18,262	-0.09%
2020/11/11	9	71.29	23.1	71.34	71.50	-14.1	18,128	-0.08%
2020/11/10	25.1	71.03	53.2	71.20	71.50	-28.1	17,981	-0.16%
2020/11/09	28.6	69.79	133.1	69.39	70.20	-104.5	17,538	-0.60%	大賣/鉅額交易
2020/11/06	26.1	68.16	78	68.53	68.70	-51.9	17,342	-0.30%
2020/11/05	8.2	67.85	39	67.95	68.20	-30.8	17,146	-0.18%
2020/11/04	37	67.11	35	67.36	68.00	2	16,930	0.01%
2020/11/03	109.2	67.39	41.8	66.87	66.80	67.4	16,716	0.40%	大買/
2020/11/02	26.2	66.56	319	66.82	66.80	-292.8	16,467	-1.78%	大賣/鉅額交易
2020/10/30	17	63.16	20	63.38	63.20	-3	15,418	-0.02%
2020/10/29	47	62.34	4.1	61.81	62.50	42.9	15,695	0.27%
2020/10/28	41.1	63.36	10.3	63.74	63.10	30.8	16,235	0.19%
2020/10/27	98.4	65.17	18.3	64.87	64.40	80	16,273	0.49%
2020/10/26	40	66.29	267.4	66.52	66.30	-227.4	16,341	-1.39%	大賣/鉅額交易
2020/10/23	84.3	64.90	24.2	65.10	65.20	60.1	16,041	0.37%
2020/10/22	56.3	64.18	40.1	64.20	64.40	16.2	16,502	0.10%
2020/10/21	109	63.38	59	63.78	64.10	50	16,708	0.30%	大買/
2020/10/20	113	62.39	17	62.50	61.90	96	16,222	0.59%	大買/
2020/10/19	33	61.81	29	62.00	61.90	4	16,103	0.02%
2020/10/16	12	61.68	14	61.89	61.20	-2	16,002	-0.01%
2020/10/15	18	61.07	36	61.29	61.30	-18	15,922	-0.11%
2020/10/14	15	61.15	5	61.22	60.90	10	15,768	0.06%
2020/10/13	8	61.41	28	61.30	61.80	-20	15,618	-0.13%
2020/10/12	42	62.23	20.1	62.39	62.10	21.9	15,523	0.14%
2020/10/08	26	60.95	15.7	61.19	61.50	10.3	15,126	0.07%
2020/10/07	7	59.94	6	60.00	60.10	1	14,997	0.01%
2020/10/06	28	60.81	5	61.08	60.20	23	15,039	0.15%
2020/10/05	52	60.53	14	60.64	60.50	38	15,004	0.25%
2020/09/30	0	0.00	6	59.42	59.20	-6	14,959	-0.04%
2020/09/29	31	59.06	10	59.67	58.60	21	15,097	0.14%
2020/09/28	54	59.71	7.2	60.38	60.20	46.8	15,071	0.31%
2020/09/25	5	58.64	5.5	58.64	58.90	-0.5	15,081	0.00%
2020/09/24	17	58.82	28	58.59	58.20	-11	15,193	-0.07%
2020/09/23	10	59.82	0	0.00	59.90	10	15,347	0.07%
2020/09/22	13	60.82	2	60.70	60.40	11	15,304	0.07%
2020/09/21	5	62.00	1	62.00	61.70	4	15,289	0.03%
2020/09/18	4	62.43	7	62.47	62.40	-3	15,308	-0.02%
2020/09/17	7	62.43	5	62.54	62.30	2	15,266	0.01%
2020/09/16	64	62.43	8	62.58	62.40	56	15,278	0.37%
2020/09/15	5	62.06	37	61.86	62.00	-32	15,188	-0.21%
2020/09/14	0	0.00	43	61.65	61.60	-43	15,276	-0.28%
2020/09/11	1	61.20	211.3	61.29	61.30	-210.3	15,249	-1.38%	大賣/鉅額交易
2020/09/10	181	61.46	0	0.00	61.20	181	15,305	1.18%	大買/鉅額交易
2020/09/09	9.1	61.21	4	61.30	62.00	5.1	15,289	0.03%
2020/09/08	14	61.15	3	61.30	61.40	11	15,271	0.07%
2020/09/07	46	60.88	4.1	60.61	61.00	41.9	15,274	0.27%
2020/09/04	51.3	59.47	33	59.41	59.50	18.3	15,281	0.12%
2020/09/03	39	60.48	17	60.52	60.30	22	15,251	0.14%
2020/09/02	42.3	60.37	2	59.95	60.20	40.3	15,232	0.26%
2020/09/01	8	60.94	2.2	60.86	61.30	5.8	15,085	0.04%
2020/08/31	15	61.79	2	61.40	61.20	13	15,154	0.09%
2020/08/28	11	61.09	3	61.50	61.10	8	15,030	0.05%
2020/08/27	1	62.00	12	61.53	61.60	-11	15,205	-0.07%
2020/08/26	22	61.83	19	61.83	61.90	3	15,197	0.02%
2020/08/25	13.1	62.26	7	62.30	62.10	6.1	15,200	0.04%
2020/08/24	15.1	61.37	3	61.10	61.30	12.1	15,508	0.08%
2020/08/21	18	61.53	14	61.86	61.90	4	15,499	0.03%
2020/08/20	45	61.35	24	61.10	61.10	21	15,442	0.14%
2020/08/19	47	65.23	22	65.38	64.80	25	15,036	0.17%
2020/08/18	66	67.17	10	67.12	67.00	56	14,760	0.38%
2020/08/17	26.1	67.81	20	68.05	68.40	6.1	14,617	0.04%
2020/08/14	35	67.00	9	66.97	66.80	26	14,748	0.18%
2020/08/13	36.1	68.16	3	68.50	68.00	33.1	14,659	0.23%
2020/08/12	28.1	69.78	25	70.00	69.90	3.1	14,630	0.02%
2020/08/11	5	70.64	3	70.80	70.40	2	14,577	0.01%
2020/08/10	28	70.74	21	70.60	70.40	7	14,476	0.05%
2020/08/07	50	70.58	9	71.02	70.30	41	14,458	0.28%
2020/08/06	16	70.94	18	71.07	70.90	-2	14,345	-0.01%
2020/08/05	50.1	70.48	9	70.38	70.30	41.1	14,191	0.29%
2020/08/04	60	71.04	26	70.82	70.60	34	13,930	0.24%
2020/08/03	89	72.33	22	72.34	71.60	67	13,492	0.50%
2020/07/31	41	75.53	17.2	75.62	75.60	23.8	12,811	0.19%
2020/07/30	44	74.61	18.5	74.74	75.50	25.5	12,677	0.20%
2020/07/29	39	72.93	29.4	72.44	72.50	9.6	12,382	0.08%
2020/07/28	67	74.86	40	72.01	70.70	27	12,268	0.22%
2020/07/27	61	74.11	94	73.46	73.00	-33	11,638	-0.28%
2020/07/24	46.5	70.45	34	72.25	69.90	12.5	11,081	0.11%
2020/07/23	20	71.25	16	71.13	71.80	4	10,898	0.04%
2020/07/22	21.8	71.94	21	72.57	71.80	0.8	10,879	0.01%
2020/07/21	3	71.90	46	72.09	72.00	-43	10,752	-0.40%
2020/07/20	2	69.80	16	70.39	70.60	-14	10,653	-0.13%
2020/07/17	21	69.60	0	0.00	69.30	21	10,703	0.20%
2020/07/16	9	70.17	4	69.95	69.70	5	10,702	0.05%
2020/07/15	9	71.12	16	71.24	70.70	-7	10,723	-0.07%
2020/07/14	48.1	71.14	28.8	71.61	70.70	19.3	10,890	0.18%
2020/07/13	25.1	72.01	0	0.00	72.40	25.1	10,838	0.23%
2020/07/10	3	71.27	46.4	71.48	71.60	-43.4	10,829	-0.40%
2020/07/09	37	70.51	37	71.06	70.40	0	10,785	0.00%
2020/07/08	53	69.29	0	0.00	69.50	53	10,545	0.50%
2020/07/07	13	70.48	35	70.22	70.50	-22	10,396	-0.21%
2020/07/06	32	71.68	0	0.00	71.60	32	10,289	0.31%
2020/07/03	40	72.95	22	73.52	71.90	18	10,198	0.18%
2020/07/02	8	70.20	14	71.24	72.70	-6	10,104	-0.06%
2020/07/01	1	68.10	2	68.00	68.00	-1	9,887	-0.01%
2020/06/30	26	67.41	5	67.50	67.60	21	9,908	0.21%
2020/06/29	0	0.00	21	67.40	67.30	-21	9,975	-0.21%
2020/06/24	1	68.10	0	0.00	68.00	1	10,071	0.01%
2020/06/23	21	67.79	0	0.00	67.80	21	10,170	0.21%
2020/06/22	2	68.30	36	68.28	68.20	-34	10,310	-0.33%
2020/06/19	1	67.30	6	68.18	68.20	-5	10,480	-0.05%
2020/06/18	10	67.19	6	67.32	67.50	4	10,454	0.04%
2020/06/17	20	67.78	1	67.80	68.00	19	10,597	0.18%
2020/06/16	2	67.10	15	67.61	67.30	-13	10,947	-0.12%
2020/06/15	3	66.03	2	66.45	65.60	1	11,239	0.01%
2020/06/12	11	65.09	27	65.49	66.30	-16	11,406	-0.14%
2020/06/11	21	66.65	6	66.47	66.50	15	11,576	0.13%
2020/06/10	0	0.00	15	67.73	68.00	-15	11,675	-0.13%
2020/06/09	25	66.79	23	66.59	66.20	2	11,883	0.02%
2020/06/08	2	67.80	1	68.00	68.00	1	12,024	0.01%
2020/06/05	31	67.98	24	67.95	68.20	7	11,980	0.06%
2020/06/04	11	66.81	13.1	66.91	66.80	-2.1	11,922	-0.02%
2020/06/03	12	65.54	44	66.05	66.50	-32	12,037	-0.27%
2020/06/02	5	63.08	3	63.30	63.50	2	11,846	0.02%
2020/06/01	22	62.87	4	62.75	62.80	18	11,862	0.15%
2020/05/29	3	61.07	3	61.77	61.80	0	11,822	0.00%
2020/05/28	2	61.25	21	61.41	61.30	-19	11,579	-0.16%
2020/05/27	3.3	61.41	2	61.40	61.00	1.3	11,656	0.01%
2020/05/26	25	61.74	3	61.87	61.40	22	11,723	0.19%
2020/05/25	4	60.85	4	61.20	61.10	0	11,733	0.00%
2020/05/22	7	61.74	7	61.47	61.30	0	11,709	0.00%
2020/05/21	5	62.48	33	62.68	63.00	-28	11,682	-0.24%
2020/05/20	8	61.54	2	61.45	61.70	6	11,415	0.05%
2020/05/19	18	62.16	7	62.74	62.20	11	11,304	0.10%
2020/05/18	33	64.07	8	63.75	62.60	25	11,249	0.22%
2020/05/15	4	65.68	5	66.52	66.40	-1	11,217	-0.01%
2020/05/14	13	66.81	1	66.90	66.50	12	11,200	0.11%
2020/05/13	13	67.18	312	67.61	68.00	-299	11,150	-2.68%	大賣/鉅額交易
2020/05/12	1	67.80	6	68.27	68.10	-5	11,132	-0.04%
2020/05/11	1	68.60	2	69.10	68.90	-1	11,207	-0.01%
2020/05/08	3	67.60	6	67.85	67.60	-3	11,212	-0.03%
2020/05/07	5	66.10	6	66.40	66.20	-1	11,275	-0.01%
2020/05/06	2	64.30	1	64.90	64.40	1	11,311	0.01%
2020/05/05	1	64.70	2	65.10	65.00	-1	11,260	-0.01%
2020/05/04	16	63.54	1	64.60	64.40	15	11,292	0.13%
2020/04/30	2	66.35	13	66.95	67.10	-11	11,242	-0.10%
2020/04/29	12	65.58	1	65.50	65.30	11	11,365	0.10%
2020/04/28	2	64.50	2	64.60	64.80	0	11,470	0.00%
2020/04/27	0	0.00	5	64.96	65.30	-5	11,653	-0.04%
2020/04/24	1	63.00	0	0.00	63.10	1	11,585	0.01%
2020/04/23	1	63.30	26	62.83	63.30	-25	11,663	-0.21%
2020/04/22	4	62.48	27	62.02	62.60	-23	11,688	-0.20%
2020/04/21	11	64.33	57	63.71	63.10	-46	11,654	-0.39%
2020/04/20	19	65.51	8	65.63	65.50	11	11,622	0.09%
2020/04/17	27	66.06	40	66.34	66.80	-13	11,566	-0.11%
2020/04/16	2	64.90	4	65.15	64.70	-2	11,381	-0.02%
2020/04/15	19	65.70	8	65.94	65.50	11	11,416	0.10%
2020/04/14	6	64.73	6	64.87	65.00	0	11,362	0.00%
2020/04/13	1	61.50	1	62.20	62.00	0	11,287	0.00%
2020/04/10	4	61.63	5	61.50	61.50	-1	11,466	-0.01%
2020/04/09	106	62.84	6.5	62.78	62.20	99.5	11,485	0.87%	大買/
2020/04/08	6	61.85	1.2	62.26	62.00	4.8	11,471	0.04%
2020/04/07	5	60.16	10	60.54	61.70	-5	11,386	-0.04%
2020/04/06	4	57.65	4	58.35	58.80	0	11,236	0.00%
2020/04/01	16	57.25	4	57.43	57.20	12	11,185	0.11%
2020/03/31	16	59.15	2	58.70	58.60	14	11,129	0.13%
2020/03/30	13	58.95	88	57.17	59.20	-75	10,968	-0.68%
2020/03/27	53	59.95	17	60.54	59.80	36	10,829	0.33%
2020/03/26	12	59.31	137	59.71	59.80	-125	10,723	-1.17%	大賣/鉅額交易
2020/03/25	9	58.81	34	59.51	58.90	-25	10,656	-0.23%
2020/03/24	13	54.22	44	54.20	54.30	-31	10,519	-0.29%
2020/03/23	32	51.35	2	51.40	51.00	30	10,435	0.29%
2020/03/20	28	52.64	30	52.19	54.20	-2	10,359	-0.02%
2020/03/19	112	50.83	62	52.49	50.20	50	10,011	0.50%	大買/
2020/03/18	147	56.82	19	56.63	55.50	128	10,048	1.27%	大買/鉅額交易
2020/03/17	7	57.39	20	57.97	57.70	-13	10,224	-0.13%
2020/03/16	52	60.33	48	60.03	59.30	4	10,022	0.04%
2020/03/13	24	58.83	24	60.65	61.00	0	9,798	0.00%
2020/03/12	17	64.21	9.1	64.17	62.70	7.9	9,516	0.08%
2020/03/11	25	67.63	1	68.90	67.30	24	9,733	0.25%
2020/03/10	6	67.25	5	68.16	68.00	1	9,658	0.01%
2020/03/09	9	68.92	3	69.43	68.90	6	9,586	0.06%
2020/03/06	14	71.74	1	71.40	71.50	13	9,420	0.14%
2020/03/05	5	73.20	3.1	73.40	73.60	1.9	9,344	0.02%
2020/03/04	1	72.30	2	72.50	72.50	-1	9,349	-0.01%
2020/03/03	5	71.72	5	72.00	72.50	0	9,314	0.00%
2020/03/02	22	70.15	32.5	69.90	70.10	-10.5	9,187	-0.11%
2020/02/27	25	71.88	32.5	71.76	71.30	-7.5	9,246	-0.08%
2020/02/26	5	72.82	0	0.00	72.80	5	9,077	0.06%
2020/02/25	5	73.96	1	74.50	73.50	4	9,010	0.04%
2020/02/24	5	74.02	2	74.40	73.90	3	9,016	0.03%
2020/02/21	0	0.00	2	76.00	75.20	-2	9,019	-0.02%
2020/02/20	11	75.97	4	77.10	75.60	7	9,036	0.08%
2020/02/19	13	75.54	22	76.29	76.40	-9	9,065	-0.10%
2020/02/18	11	75.36	16	75.41	75.60	-5	8,985	-0.06%
2020/02/17	8	76.51	0	0.00	76.70	8	8,827	0.09%
2020/02/14	16	77.30	1	77.80	77.40	15	8,831	0.17%
2020/02/13	1	77.80	0	0.00	77.50	1	8,799	0.01%
2020/02/12	2	77.65	4	78.03	77.50	-2	8,803	-0.02%
2020/02/11	3	76.07	12	76.21	76.20	-9	8,754	-0.10%
2020/02/10	11	74.70	3	75.20	74.90	8	8,744	0.09%
2020/02/07	41	75.38	3	75.17	74.80	38	8,701	0.44%
2020/02/06	32	77.23	11	77.43	77.90	21	8,646	0.24%
2020/02/05	3	75.13	6	75.17	74.80	-3	8,659	-0.03%
2020/02/04	1	73.60	2	73.35	73.70	-1	8,637	-0.01%
2020/02/03	4	72.20	0	0.00	72.80	4	8,920	0.04%
2020/01/31	7	74.14	4.1	74.82	74.60	2.9	8,719	0.03%
2020/01/30	6	74.95	26	76.05	74.10	-20	8,623	-0.23%
2020/01/20	2	79.15	1.7	79.42	79.00	0.3	8,516	0.00%
2020/01/17	2	79.30	0	0.00	79.30	2	8,578	0.02%
2020/01/16	29	79.40	5	78.86	79.30	24	8,546	0.28%
2020/01/15	0	0.00	6	81.52	81.10	-6	8,523	-0.07%
2020/01/14	1	81.10	3	81.40	81.20	-2	8,463	-0.02%
2020/01/13	2	79.50	10.5	80.31	80.70	-8.5	8,442	-0.10%
2020/01/10	11.1	79.22	2	79.10	79.60	9.1	8,495	0.11%
2020/01/09	6	79.70	17	79.48	79.80	-11	8,521	-0.13%
2020/01/08	11	77.83	1	77.50	77.40	10	8,510	0.12%
2020/01/07	3	78.37	4	78.75	78.70	-1	8,542	-0.01%
2020/01/06	29	79.22	13	78.56	78.70	16	8,755	0.18%
2020/01/03	9	81.37	6.3	81.55	81.80	2.7	8,582	0.03%
2020/01/02	6	82.75	1	83.20	82.80	5	8,527	0.06%
2019/12/31	7	83.70	41	83.59	83.20	-34	8,480	-0.40%
2019/12/30	2	84.40	0	0.00	84.40	2	8,544	0.02%
2019/12/27	1	84.80	7	85.03	85.20	-6	8,590	-0.07%
2019/12/26	5	83.44	0	0.00	83.50	5	8,570	0.06%
2019/12/25	4.5	84.07	0	0.00	83.90	4.5	8,771	0.05%
2019/12/23	0	0.00	5	85.04	85.40	-5	8,875	-0.06%
2019/12/20	0	0.00	2	84.90	84.60	-2	8,966	-0.02%
2019/12/19	4	84.10	1	84.10	84.30	3	8,871	0.03%
2019/12/18	8	85.31	2	85.35	85.40	6	8,868	0.07%
2019/12/17	0	0.00	1	85.00	85.00	-1	8,897	-0.01%
2019/12/16	4.2	84.83	7	84.96	84.10	-2.8	8,840	-0.03%
2019/12/13	15	86.45	8	85.71	85.20	7	8,802	0.08%
2019/12/12	10	82.43	21.1	83.88	84.60	-11.1	8,463	-0.13%
2019/12/11	2	80.05	0	0.00	80.40	2	8,097	0.02%
2019/12/10	51	79.80	0	0.00	80.10	51	8,112	0.63%
2019/12/09	1	80.70	0	0.00	80.00	1	8,131	0.01%
2019/12/06	9	80.71	69.7	80.71	79.70	-60.7	8,083	-0.75%
2019/12/05	2	76.00	7	76.27	76.80	-5	7,592	-0.07%
2019/12/04	4	74.85	2	76.05	75.00	2	7,606	0.03%
2019/12/03	1	75.40	1.3	75.50	75.50	-0.3	7,716	0.00%
2019/12/02	1	75.20	1	75.70	75.80	0	7,812	0.00%
2019/11/29	21	76.22	4	75.40	75.60	17	7,862	0.22%
2019/11/28	3	77.00	0	0.00	77.00	3	7,783	0.04%
2019/11/27	9	77.28	7	78.09	77.10	2	7,896	0.03%
2019/11/26	6	76.97	6	77.90	77.30	0	7,862	0.00%
2019/11/25	9	77.23	0	0.00	77.00	9	7,680	0.12%
2019/11/22	5	77.50	8	78.19	77.80	-3	7,778	-0.04%
2019/11/21	28	77.75	0	0.00	77.60	28	7,774	0.36%
2019/11/20	0.1	79.30	8	80.13	79.70	-7.9	7,740	-0.10%
2019/11/18	0	0.00	15.2	79.38	79.70	-15.2	7,801	-0.19%
2019/11/15	1	78.50	7	78.91	78.20	-6	7,873	-0.08%
2019/11/14	5	77.52	3	77.93	78.00	2	7,949	0.03%
2019/11/13	0	0.00	7	78.29	78.00	-7	7,971	-0.09%
2019/11/12	0	0.00	1	78.10	78.30	-1	8,045	-0.01%
2019/11/11	6	77.63	3	77.73	78.00	3	8,151	0.04%
2019/11/08	20	78.53	1	78.50	78.30	19	8,226	0.23%
2019/11/07	1	80.00	2	79.90	79.70	-1	8,241	-0.01%
2019/11/06	1	79.60	1	79.50	79.60	0	8,235	0.00%
2019/11/05	2	79.85	10	80.20	80.00	-8	8,257	-0.10%
2019/11/04	3	80.23	3.1	80.10	80.50	-0.1	8,371	0.00%
2019/11/01	6	79.88	4	80.00	80.00	2	8,352	0.02%
2019/10/31	9	79.63	47	80.03	79.50	-38	8,472	-0.45%
2019/10/30	10	77.68	1	78.80	77.60	9	8,159	0.11%
2019/10/29	1	78.20	12	78.58	78.30	-11	8,188	-0.13%
2019/10/28	7	77.94	0	0.00	78.10	7	8,187	0.09%
2019/10/25	0	0.00	15	79.18	79.40	-15	8,106	-0.19%
2019/10/24	10	78.97	3	79.10	79.20	7	8,088	0.09%
2019/10/23	0	0.00	5	78.86	78.60	-5	8,067	-0.06%
2019/10/22	2	77.90	0	0.00	78.00	2	8,044	0.02%
2019/10/21	5	77.80	1	77.80	77.70	4	8,103	0.05%
2019/10/18	2	77.90	1	78.00	78.00	1	8,128	0.01%
2019/10/17	3	76.77	0	0.00	77.40	3	8,228	0.04%
2019/10/16	1	77.50	1	77.00	77.00	0	8,205	0.00%
2019/10/15	8	77.30	9	76.91	76.80	-1	8,254	-0.01%
2019/10/14	1	77.20	20	75.94	76.80	-19	8,264	-0.23%
2019/10/09	9	72.89	0	0.00	72.40	9	8,101	0.11%
2019/10/08	0	0.00	22	73.89	74.00	-22	8,099	-0.27%
2019/10/07	0	0.00	8.2	73.40	73.40	-8.2	8,278	-0.10%
2019/10/04	18	72.44	0	0.00	72.80	18	8,355	0.22%
2019/10/03	1.1	72.74	2	71.70	72.30	-0.9	8,300	-0.01%
2019/10/02	3	72.50	3	72.90	73.30	0	8,296	0.00%
2019/10/01	2	73.15	26	72.42	73.50	-24	8,350	-0.29%
2019/09/27	0	0.00	0.6	70.70	70.80	-0.6	8,282	-0.01%
2019/09/26	2	71.30	0	0.00	71.40	2	8,331	0.02%
2019/09/25	11	70.92	3	71.43	71.30	8	8,390	0.10%
2019/09/24	1	73.20	0	0.00	73.30	1	8,450	0.01%
2019/09/23	3	73.00	3	73.00	73.10	0	8,466	0.00%
2019/09/20	0	0.00	15	73.10	73.30	-15	8,498	-0.18%
2019/09/19	0	0.00	2	73.25	73.20	-2	8,464	-0.02%
2019/09/18	0	0.00	5.5	72.98	73.00	-5.5	8,527	-0.06%
2019/09/17	1	73.20	2	73.25	73.10	-1	8,568	-0.01%
2019/09/16	1	71.80	1	72.00	72.10	0	8,579	0.00%
2019/09/12	0	0.00	34	71.95	72.00	-34	8,641	-0.39%
2019/09/11	0	0.00	5	70.70	71.00	-5	8,831	-0.06%
2019/09/10	2.1	70.55	0	0.00	70.70	2.1	8,845	0.02%
2019/09/09	0	0.00	8	72.06	71.60	-8	8,867	-0.09%
2019/09/06	1	72.40	1	72.30	71.90	0	8,940	0.00%
2019/09/05	5	71.66	19	71.66	72.00	-14	8,908	-0.16%
2019/09/04	3	70.63	17	71.14	71.30	-14	8,789	-0.16%
2019/09/03	7.1	69.60	0	0.00	69.50	7.1	8,737	0.08%
2019/09/02	0	0.00	2	71.50	71.50	-2	8,712	-0.02%
2019/08/30	3	70.93	31	71.16	71.40	-28	8,733	-0.32%
2019/08/29	0	0.00	0.2	69.40	69.90	-0.2	8,673	0.00%
2019/08/28	2	68.45	0	0.00	69.00	2	8,764	0.02%
2019/08/27	1	68.60	1	68.90	69.00	0	8,869	0.00%
2019/08/26	6	68.78	16	68.66	68.40	-10	8,972	-0.11%
2019/08/23	12	70.98	2	70.70	70.70	10	9,005	0.11%
2019/08/22	4.2	70.47	2	70.80	70.70	2.2	9,030	0.02%
2019/08/21	1	69.70	0	0.00	69.30	1	9,194	0.01%
2019/08/20	0	0.00	7	69.33	69.30	-7	9,215	-0.08%
2019/08/19	0	0.00	18	68.28	68.70	-18	9,189	-0.20%
2019/08/16	0	0.00	4	67.10	67.10	-4	9,386	-0.04%
2019/08/15	24	67.10	3	67.10	67.00	21	9,413	0.22%
2019/08/14	17	68.12	1	69.00	68.30	16	9,544	0.17%
2019/08/13	2.2	66.83	0.5	66.60	66.60	1.7	9,528	0.02%
2019/08/12	0	0.00	0.5	68.70	68.90	-0.5	9,513	-0.01%
2019/08/08	0	0.00	8	68.90	68.90	-8	9,494	-0.08%
2019/08/07	0	0.00	1	68.70	68.80	-1	9,495	-0.01%
2019/08/06	22	67.19	7	68.34	68.30	15	9,502	0.16%
2019/08/05	10	68.30	7	68.99	68.80	3	9,329	0.03%
2019/08/02	11	68.09	8	68.83	68.80	3	9,263	0.03%
2019/08/01	2	69.00	4	70.40	69.40	-2	9,148	-0.02%
2019/07/31	0	0.00	3	69.40	69.90	-3	9,127	-0.03%
2019/07/30	5	69.68	10	69.50	69.70	-5	9,073	-0.06%
2019/07/26	7	69.60	0	0.00	69.60	7	9,208	0.08%
2019/07/25	1	70.10	1.1	70.97	71.00	-0.1	9,277	0.00%
2019/07/23	0	0.00	6	71.17	71.00	-6	9,462	-0.06%
2019/07/22	15	70.57	1	70.30	70.50	14	9,449	0.15%
2019/07/19	0	0.00	13	69.93	70.40	-13	9,486	-0.14%
2019/07/18	0	0.00	2	68.00	67.60	-2	9,468	-0.02%
2019/07/17	12	67.57	0	0.00	67.50	12	9,487	0.13%
2019/07/16	12	69.35	0	0.00	69.10	12	9,416	0.13%
2019/07/15	10	68.00	5	68.88	69.10	5	9,449	0.05%
2019/07/12	2	67.65	3	67.93	67.50	-1	9,592	-0.01%
2019/07/11	4	68.03	18	67.56	68.40	-14	10,008	-0.14%
2019/07/10	0	0.00	12	65.99	66.10	-12	9,776	-0.12%
2019/07/09	2	64.05	4	64.70	64.10	-2	9,693	-0.02%
2019/07/08	9	64.97	1	64.30	64.50	8	9,752	0.08%
2019/07/05	20	66.11	2	66.35	66.20	18	9,730	0.18%
2019/07/04	1	65.30	3.3	66.51	65.30	-2.3	9,683	-0.02%
2019/07/03	0	0.00	20	64.50	64.40	-20	9,581	-0.21%
2019/07/02	4	65.30	0	0.00	64.60	4	9,582	0.04%
2019/07/01	6	64.53	33	66.88	66.10	-27	9,615	-0.28%
2019/06/28	5	62.24	0	0.00	61.50	5	9,809	0.05%
2019/06/27	0	0.00	6	62.67	62.80	-6	9,949	-0.06%
2019/06/26	2.5	60.54	0	0.00	60.50	2.5	9,960	0.03%
2019/06/25	4	61.63	0	0.00	61.30	4	9,956	0.04%
2019/06/24	1	62.40	1.2	63.17	63.00	-0.2	10,142	0.00%
2019/06/21	5	63.20	5	63.28	63.20	0	10,262	0.00%
2019/06/20	1	62.70	0	0.00	62.50	1	10,219	0.01%
2019/06/19	0	0.00	23	61.48	62.30	-23	10,393	-0.22%
2019/06/18	2	58.80	0	0.00	58.40	2	10,199	0.02%
2019/06/17	13	58.89	6	59.20	58.40	7	10,296	0.07%
2019/06/14	17	60.19	2	60.10	60.00	15	10,305	0.15%
2019/06/12	0	0.00	3	60.50	60.50	-3	10,412	-0.03%
2019/06/11	0.4	60.50	4	60.53	60.50	-3.6	10,383	-0.03%
2019/06/10	8	59.69	9	59.78	59.90	-1	10,344	-0.01%
2019/06/06	5	58.72	2	59.20	58.70	3	10,348	0.03%
2019/06/04	3.2	59.26	1	59.00	59.00	2.2	10,403	0.02%
2019/06/03	0	0.00	10	58.90	60.00	-10	10,359	-0.10%
2019/05/31	3	59.77	2	59.90	59.80	1	10,322	0.01%
2019/05/30	5.1	58.65	0	0.00	58.60	5.1	10,173	0.05%
2019/05/29	0.1	58.80	0	0.00	58.40	0.1	10,248	0.00%
2019/05/28	1	59.00	0	0.00	58.40	1	10,391	0.01%
2019/05/27	2	58.50	3	58.57	58.70	-1	10,310	-0.01%
2019/05/24	0	0.00	10	58.90	58.60	-10	10,320	-0.10%
2019/05/23	32	59.05	34	58.80	58.30	-2	10,236	-0.02%
2019/05/22	42	62.82	9	63.09	62.90	33	9,971	0.33%
2019/05/21	14	62.13	6	62.13	62.60	8	9,963	0.08%
2019/05/20	13	64.75	1	65.00	64.50	12	9,737	0.12%
2019/05/17	11	65.92	0	0.00	65.60	11	9,654	0.11%
2019/05/16	0	0.00	10	69.40	68.50	-10	9,537	-0.10%
2019/05/15	3	66.50	4	68.53	68.00	-1	9,479	-0.01%
2019/05/14	11	67.07	0	0.00	66.80	11	9,451	0.12%
2019/05/10	2	69.40	0	0.00	68.80	2	9,428	0.02%
2019/05/08	7.1	69.90	15	70.00	70.00	-7.9	9,355	-0.08%
2019/05/07	2	71.25	1	71.00	71.00	1	9,252	0.01%
2019/05/06	13	69.87	28	70.34	71.40	-15	9,312	-0.16%
2019/05/03	6	71.08	4	72.20	72.00	2	9,211	0.02%
2019/05/02	27	72.13	1	71.80	70.70	26	9,077	0.29%
2019/04/29	5	72.06	0	0.00	71.60	5	8,846	0.06%
2019/04/25	1	72.40	1	74.60	73.60	0	8,641	0.00%
2019/04/24	7	73.11	1	73.20	73.10	6	8,561	0.07%
2019/04/22	0.2	74.60	24.7	75.35	75.00	-24.5	8,378	-0.29%
2019/04/19	19	74.12	23	75.18	75.50	-4	8,333	-0.05%
2019/04/18	14	74.77	13	74.44	74.10	1	8,182	0.01%
2019/04/17	3	75.30	22	74.72	75.20	-19	8,000	-0.24%
2019/04/16	0	0.00	1	71.00	71.00	-1	7,571	-0.01%
2019/04/15	0	0.00	4	70.75	71.00	-4	7,643	-0.05%
2019/04/12	2.1	69.89	5.9	70.00	69.70	-3.8	7,682	-0.05%
2019/04/11	0	0.00	3	71.70	71.40	-3	7,774	-0.04%
2019/04/10	3	70.90	15	71.43	71.80	-12	7,888	-0.15%
2019/04/09	0	0.00	3	70.97	70.80	-3	7,839	-0.04%
2019/04/08	4	70.95	5	71.10	70.60	-1	7,828	-0.01%
2019/04/03	10	70.95	10	71.00	70.80	0	7,723	0.00%
2019/04/02	35.4	70.06	52.1	70.66	70.60	-16.8	7,607	-0.22%
2019/04/01	4	68.40	8	68.88	68.70	-4	7,262	-0.06%
2019/03/29	1	67.10	0	0.00	67.50	1	7,033	0.01%
2019/03/28	5.5	67.98	1	67.50	67.70	4.5	7,034	0.06%
2019/03/27	15.5	69.03	47	69.17	68.40	-31.5	7,012	-0.45%
2019/03/26	2	67.05	5.1	66.96	67.50	-3.1	6,729	-0.05%
2019/03/25	4	64.80	1	65.00	65.00	3	6,562	0.05%
2019/03/22	21	65.80	24	65.79	65.90	-3	6,510	-0.05%
2019/03/21	7.3	63.21	2	63.85	63.70	5.3	6,275	0.08%
2019/03/20	6	63.13	0	0.00	63.00	6	6,223	0.10%
2019/03/19	1.2	62.73	0	0.00	62.60	1.2	6,138	0.02%
2019/03/15	10	62.90	19	62.98	62.10	-9	6,038	-0.15%
2019/03/14	25	62.82	1	62.80	63.00	24	5,904	0.41%
2019/03/12	1	63.00	1	63.20	62.90	0	6,090	0.00%
2019/03/11	6	62.53	1	62.70	62.20	5	6,135	0.08%
2019/03/08	0	0.00	3	63.17	63.50	-3	6,254	-0.05%
2019/03/07	4.1	63.49	4	63.80	63.10	0.1	6,360	0.00%
2019/03/06	6	63.55	5	65.00	64.00	1	6,505	0.02%
2019/03/05	21	63.37	1	63.40	63.50	20	6,669	0.30%
2019/03/04	8	62.70	5	64.32	63.80	3	6,652	0.05%
2019/02/27	7	62.99	4	63.58	62.90	3	6,563	0.05%
2019/02/26	1	64.90	44	64.66	64.50	-43	6,364	-0.68%
2019/02/25	0	0.00	18	61.37	62.00	-18	6,185	-0.29%
2019/02/22	2	59.90	0	0.00	59.80	2	6,319	0.03%
2019/02/21	11	60.05	1	59.50	59.90	10	6,438	0.16%
2019/02/20	6	59.37	22	60.08	60.40	-16	6,453	-0.25%
2019/02/18	22	58.83	0	0.00	58.60	22	6,490	0.34%
2019/02/15	2	58.95	0	0.00	58.90	2	6,520	0.03%
2019/02/14	1	59.10	1	59.20	58.80	0	6,611	0.00%
2019/02/13	12	59.32	1	60.40	59.60	11	6,630	0.17%
2019/02/12	1	58.50	1	60.30	60.30	0	6,620	0.00%
2019/02/11	0	0.00	0.7	58.80	58.80	-0.7	6,641	-0.01%
2019/01/29	2	59.80	0	0.00	59.90	2	6,593	0.03%
2019/01/25	1	60.30	2	60.15	60.50	-1	6,638	-0.02%
2019/01/24	0	0.00	1	58.60	58.70	-1	6,582	-0.02%
2019/01/23	1	58.20	0	0.00	58.30	1	6,728	0.01%
2019/01/22	0	0.00	2	58.80	58.50	-2	6,784	-0.03%
2019/01/18	2	58.60	3	59.00	58.80	-1	6,907	-0.01%
2019/01/17	1	58.20	0	0.00	58.10	1	6,967	0.01%
2019/01/16	3	58.50	4	58.68	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	7	58.37	58.60	-7	7,036	-0.10%
2019/01/14	0	0.00	1	57.80	57.30	-1	7,001	-0.01%
2019/01/11	0	0.00	3	57.43	57.60	-3	7,172	-0.04%
2019/01/10	1	56.60	1	56.70	57.00	0	7,175	0.00%
2019/01/09	0	0.00	2	56.30	56.30	-2	7,187	-0.03%
2019/01/07	1	55.10	1	55.20	55.00	0	7,232	0.00%
2019/01/04	2	55.05	2	55.10	55.20	0	7,246	0.00%
2019/01/03	4	54.48	27	54.28	56.00	-23	7,624	-0.30%
2019/01/02	6	56.85	0	0.00	56.50	6	7,538	0.08%
2018/12/28	2	58.10	2	58.15	58.30	0	7,481	0.00%
2018/12/27	1	57.70	0	0.00	57.90	1	7,546	0.01%
2018/12/26	3	57.40	0	0.00	57.00	3	7,610	0.04%
2018/12/25	2	57.45	0	0.00	57.30	2	7,673	0.03%
2018/12/24	3.2	58.42	1	58.90	58.10	2.2	7,704	0.03%
2018/12/22	1	58.40	0	0.00	58.20	1	7,732	0.01%
2018/12/21	4	58.75	0	0.00	58.70	4	7,891	0.05%
2018/12/20	0	0.00	3	60.10	59.80	-3	7,815	-0.04%
2018/12/19	1	59.80	1	60.30	60.30	0	7,768	0.00%
2018/12/18	1	60.00	1	59.90	59.80	0	7,823	0.00%
2018/12/13	2	60.70	1	60.60	60.50	1	7,921	0.01%
2018/12/12	0	0.00	3	60.40	60.00	-3	7,921	-0.04%
2018/12/11	4	59.25	5	59.40	58.80	-1	7,865	-0.01%
2018/12/07	5	60.00	0	0.00	60.20	5	7,943	0.06%
2018/12/06	8	60.66	0	0.00	59.70	8	7,958	0.10%
2018/12/05	3	62.63	1	62.60	62.80	2	7,815	0.03%
2018/12/04	0	0.00	2	64.70	64.60	-2	7,838	-0.03%
2018/12/03	0	0.00	4	63.85	64.50	-4	7,809	-0.05%
2018/11/30	1	61.70	2	62.10	62.40	-1	7,672	-0.01%
2018/11/29	2	63.00	1	63.60	62.00	1	7,506	0.01%
2018/11/28	4	60.20	20	60.93	62.50	-16	7,288	-0.22%
2018/11/27	1	58.10	2	58.20	58.00	-1	7,017	-0.01%
2018/11/26	0	0.00	2	57.30	57.40	-2	7,023	-0.03%
2018/11/22	11	56.70	4	56.50	56.50	7	6,958	0.10%
2018/11/21	5	56.60	0	0.00	56.60	5	6,904	0.07%
2018/11/20	8	58.03	2	57.85	57.60	6	6,686	0.09%
2018/11/19	0	0.00	1	59.30	59.70	-1	6,557	-0.02%
2018/11/16	3	60.07	1	60.10	60.30	2	6,541	0.03%
2018/11/14	12	59.73	0	0.00	59.50	12	6,473	0.19%
2018/11/13	7	59.59	1	59.50	59.50	6	6,465	0.09%
2018/11/12	1	61.00	5	61.42	61.00	-4	6,376	-0.06%
2018/11/09	2	60.90	1	61.50	60.60	1	6,359	0.02%
2018/11/08	2	61.80	4.1	61.75	61.80	-2.1	6,433	-0.03%
2018/11/07	3	61.00	0	0.00	61.20	3	6,456	0.05%
2018/11/05	1	61.80	1	61.60	62.40	0	6,529	0.00%
2018/11/01	1.5	62.67	0	0.00	62.60	1.5	6,624	0.02%
2018/10/31	1	61.30	175	61.17	62.40	-174	6,676	-2.61%	大賣/鉅額交易
2018/10/30	1	61.20	0	0.00	61.30	1	6,563	0.02%
2018/10/29	0	0.00	1	61.40	61.20	-1	6,524	-0.02%
2018/10/26	0	0.00	5	61.42	61.70	-5	6,544	-0.08%
2018/10/25	0	0.00	100	60.98	60.60	-100	6,565	-1.52%
2018/10/23	1	62.40	1	61.50	61.90	0	7,046	0.00%
2018/10/19	2	61.45	1	61.90	62.40	1	7,181	0.01%
2018/10/18	2.2	63.32	0	0.00	63.20	2.2	7,076	0.03%
2018/10/17	1	65.00	2	65.00	65.00	-1	7,089	-0.01%
2018/10/16	2	64.00	0	0.00	64.00	2	7,190	0.03%
2018/10/15	13	63.65	3	63.60	63.30	10	7,290	0.14%
2018/10/12	3	62.60	1	63.60	63.70	2	7,249	0.03%
2018/10/11	20	62.60	4	62.70	61.80	16	7,236	0.22%
2018/10/09	4.2	68.96	0	0.00	68.60	4.2	6,846	0.06%
2018/10/08	2	70.00	2	70.50	69.70	0	6,754	0.00%
2018/10/05	17	71.01	0	0.00	70.70	17	6,736	0.25%
2018/10/04	12.4	73.31	0	0.00	73.10	12.4	6,728	0.18%
2018/10/03	0	0.00	1.6	75.34	75.40	-1.6	6,665	-0.02%
2018/10/02	1.4	74.16	0	0.00	74.90	1.4	6,633	0.02%
2018/10/01	6	75.75	0	0.00	74.90	6	6,591	0.09%
2018/09/28	0	0.00	14	75.04	74.50	-14	6,556	-0.21%
2018/09/27	2.5	73.64	0	0.00	74.10	2.5	6,468	0.04%
2018/09/26	1	74.10	1	74.50	74.10	0	6,459	0.00%
2018/09/25	4	74.70	12	74.77	74.30	-8	6,584	-0.12%
2018/09/21	0	0.00	4	72.95	73.50	-4	6,571	-0.06%
2018/09/20	0.2	72.50	1	73.40	72.70	-0.8	6,579	-0.01%
2018/09/19	2	72.55	1	72.90	73.00	1	6,649	0.02%
2018/09/17	0	0.00	2	72.65	72.50	-2	6,732	-0.03%
2018/09/14	0	0.00	3	72.30	72.70	-3	6,747	-0.04%
2018/09/13	15	70.39	0	0.00	71.40	15	6,778	0.22%
2018/09/12	14	70.71	1	70.50	70.60	13	6,791	0.19%
2018/09/07	12	72.02	0	0.00	71.70	12	7,293	0.16%
2018/09/06	5	73.16	2.5	72.66	72.50	2.5	7,379	0.03%
2018/09/05	0	0.00	1	74.60	73.80	-1	7,421	-0.01%
2018/09/04	2	73.80	0	0.00	73.90	2	7,585	0.03%
2018/09/03	15	74.05	0	0.00	74.30	15	7,728	0.19%
2018/08/30	3	74.40	0	0.00	74.30	3	7,859	0.04%
2018/08/29	0	0.00	3	74.47	74.80	-3	7,911	-0.04%
2018/08/28	8	73.66	0	0.00	73.90	8	7,943	0.10%
2018/08/23	1	73.40	0	0.00	73.90	1	8,272	0.01%
2018/08/22	2	73.95	10	73.61	74.00	-8	8,440	-0.09%
2018/08/17	7.8	73.48	1	73.80	73.70	6.8	8,291	0.08%
2018/08/15	15	73.13	2.1	73.10	73.10	12.9	8,316	0.16%
2018/08/14	0	0.00	1	74.30	74.90	-1	8,290	-0.01%
2018/08/13	5	74.96	2	75.20	74.60	3	8,316	0.04%
2018/08/10	13	76.18	1	76.40	76.70	12	8,256	0.15%
2018/08/09	0	0.00	3	78.53	78.50	-3	8,283	-0.04%
2018/08/08	178	78.20	4	78.25	78.40	174	8,252	2.11%	大買/鉅額交易
2018/08/07	2	77.50	0	0.00	77.40	2	8,249	0.02%
2018/08/06	0	0.00	16	77.59	77.60	-16	8,261	-0.19%
2018/08/03	0	0.00	2	77.20	77.30	-2	8,359	-0.02%
2018/08/02	10	77.34	0	0.00	76.60	10	8,462	0.12%
2018/08/01	2	77.70	0	0.00	78.00	2	8,496	0.02%
2018/07/31	11	77.01	0	0.00	78.40	11	8,534	0.13%
2018/07/30	8	78.70	61	78.58	78.50	-53	8,504	-0.62%
2018/07/27	8	73.69	31.3	73.18	74.60	-23.3	8,500	-0.27%
2018/07/26	1	71.30	1	71.50	71.20	0	8,623	0.00%
2018/07/25	1	70.30	0	0.00	70.20	1	9,070	0.01%
2018/07/24	2	69.80	0	0.00	70.70	2	9,593	0.02%
2018/07/23	0	0.00	1	70.00	70.00	-1	9,653	-0.01%
2018/07/20	10	70.57	0	0.00	70.60	10	9,641	0.10%
2018/07/19	0	0.00	1	73.30	72.30	-1	9,586	-0.01%
2018/07/18	0.2	72.30	3	72.50	72.60	-2.8	9,648	-0.03%
2018/07/17	2.5	71.04	0	0.00	71.40	2.5	9,660	0.03%
2018/07/16	1	72.30	0	0.00	71.10	1	9,732	0.01%
2018/07/13	1	71.50	4	71.90	72.10	-3	9,847	-0.03%
2018/07/12	0	0.00	9	70.98	70.70	-9	9,900	-0.09%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/09	1	70.60	4	69.80	70.00	-3	10,147	-0.03%
2018/07/06	0	0.00	1	69.70	68.80	-1	10,266	-0.01%
2018/07/04	0	0.00	5	70.00	70.00	-5	10,476	-0.05%
2018/07/03	5	69.60	1	69.00	69.50	4	10,591	0.04%
2018/07/02	2	71.05	0	0.00	70.90	2	10,612	0.02%
2018/06/29	0	0.00	2	70.90	71.60	-2	10,718	-0.02%
2018/06/28	2	70.30	2	71.90	70.90	0	10,750	0.00%
2018/06/27	6	71.40	2	72.10	70.80	4	10,797	0.04%
2018/06/26	2	71.00	0	0.00	71.50	2	10,868	0.02%
2018/06/25	1	72.40	6	72.60	72.40	-5	10,955	-0.05%
2018/06/21	4.1	72.48	0	0.00	72.60	4.1	11,187	0.04%
2018/06/20	0	0.00	4	71.80	72.10	-4	11,268	-0.04%
2018/06/19	6.5	72.52	0	0.00	72.10	6.5	11,166	0.06%
2018/06/15	4	73.90	0	0.00	74.40	4	11,055	0.04%
2018/06/14	1	75.00	1	74.70	74.50	0	10,832	0.00%
2018/06/13	0	0.00	3	76.00	75.60	-3	10,810	-0.03%
2018/06/12	9	75.24	3	75.17	75.60	6	10,907	0.06%
2018/06/11	3	76.47	1	77.60	76.10	2	10,767	0.02%
2018/06/08	2	77.75	0.1	77.70	77.50	1.9	10,783	0.02%
2018/06/07	2	78.75	5	78.84	78.40	-3	10,951	-0.03%
2018/06/05	0	0.00	6	76.83	76.80	-6	11,093	-0.05%
2018/06/04	2	76.20	2	76.60	76.80	0	11,302	0.00%
2018/05/31	7	75.43	0	0.00	76.00	7	11,693	0.06%
2018/05/30	20	75.40	3	77.47	75.30	17	11,569	0.15%
2018/05/29	2	78.05	0	0.00	78.10	2	11,440	0.02%
2018/05/28	3	78.27	4	78.20	78.20	-1	11,864	-0.01%
2018/05/25	0	0.00	11	78.77	79.00	-11	12,266	-0.09%
2018/05/24	9.2	78.30	0	0.00	78.10	9.2	12,755	0.07%
2018/05/23	5	78.74	2.1	78.89	78.50	2.9	13,228	0.02%
2018/05/22	2.3	79.13	2	79.55	79.00	0.3	13,796	0.00%
2018/05/21	1	79.20	6	80.25	79.80	-5	14,317	-0.03%
2018/05/18	1	78.70	3	79.30	78.70	-2	14,837	-0.01%
2018/05/17	5	78.92	1	79.20	77.80	4	15,587	0.03%
2018/05/16	0	0.00	7	79.73	79.50	-7	16,280	-0.04%
2018/05/15	2	79.80	3.3	79.94	79.70	-1.3	17,195	-0.01%
2018/05/14	1.6	79.93	1	80.70	79.80	0.6	18,193	0.00%
2018/05/11	2	80.00	8	79.75	79.80	-6	19,498	-0.03%
2018/05/10	4.1	78.13	2	78.35	78.50	2.1	20,801	0.01%
2018/05/09	8.5	77.79	15.5	77.19	77.20	-7	22,340	-0.03%
2018/05/08	4	78.10	1	78.00	77.70	3	24,370	0.01%
2018/05/07	15	81.19	53	81.25	79.00	-38	27,009	-0.14%
2018/05/04	10	77.91	15	79.64	80.20	-5	29,040	-0.02%
2018/05/03	7	74.80	4	75.73	75.10	3	30,842	0.01%
2018/05/02	24.2	76.99	19.5	76.49	75.70	4.7	36,334	0.01%
2018/04/30	88	80.50	22	81.38	80.30	66	38,764	0.17%