日月光投控 (3711)-中國信託-新竹券商分點個股進出

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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/22	2.1	156.99	1.7	157.21	156.50	0.4	16,627	0.00%
2024/11/21	1	151.00	1	153.50	153.50	0	16,684	0.00%
2024/11/20	1.7	156.00	2	156.00	155.00	-0.4	16,681	0.00%
2024/11/19	1.4	154.79	37.2	155.27	154.50	-35.8	16,668	-0.21%
2024/11/18	26	152.73	0	0.00	151.50	26	16,422	0.16%
2024/11/15	12	157.21	0.3	155.00	155.00	11.7	16,326	0.07%
2024/11/14	2.4	152.19	0	154.00	154.00	2.3	16,224	0.01%
2024/11/13	9.3	159.95	9	158.56	157.00	0.3	16,166	0.00%
2024/11/12	2.2	153.53	0	0.00	152.50	2.2	16,077	0.01%
2024/11/11	1	158.00	0.7	158.00	157.50	0.3	16,030	0.00%
2024/11/08	4.1	156.00	3.3	156.76	155.50	0.8	16,223	0.00%
2024/11/07	8	156.31	2	156.50	156.00	6	16,379	0.04%
2024/11/06	1	152.50	1	153.50	152.00	0	16,491	0.00%
2024/11/05	8.1	149.31	0	0.00	150.00	8.1	16,719	0.05%
2024/11/04	2.5	154.28	2	152.75	152.50	0.5	16,910	0.00%
2024/11/01	11.5	150.84	4	151.63	154.00	7.5	17,210	0.04%
2024/10/30	0.2	159.00	0	0.00	157.00	0.2	17,142	0.00%
2024/10/29	7.2	157.92	1	157.00	158.50	6.2	17,163	0.04%
2024/10/28	1	160.00	0	0.00	161.00	1	17,215	0.01%
2024/10/25	2	161.50	1	162.00	162.00	1	17,371	0.01%
2024/10/24	1	159.50	1	161.00	159.00	0	17,585	0.00%
2024/10/23	2	162.01	0	0.00	161.50	2	18,232	0.01%
2024/10/22	1.1	161.27	2.1	163.76	164.00	-1	18,330	-0.01%
2024/10/21	6.2	161.69	4	162.63	161.50	2.2	18,445	0.01%
2024/10/18	3.1	165.51	6	165.75	163.50	-2.9	18,603	-0.02%
2024/10/17	3	164.33	1.3	164.40	165.50	1.8	18,420	0.01%
2024/10/16	3	165.83	94	165.37	165.00	-91	18,617	-0.49%
2024/10/15	19.2	162.56	16.8	165.41	168.50	2.4	18,292	0.01%
2024/10/14	2	158.25	4.1	158.55	158.00	-2.1	18,007	-0.01%
2024/10/11	22.2	155.50	23	155.26	155.00	-0.8	18,483	0.00%
2024/10/09	21	153.00	1.2	154.83	154.00	19.8	18,715	0.11%
2024/10/08	1.1	151.65	0	0.00	153.00	1.1	18,777	0.01%
2024/10/07	1	152.50	0	0.00	155.00	1	19,017	0.01%
2024/10/04	0.1	151.50	0.2	151.50	151.00	-0.2	18,968	0.00%
2024/10/01	1.6	153.00	0	0.00	151.50	1.6	18,783	0.01%
2024/09/30	1.3	151.90	0	0.00	151.00	1.3	18,793	0.01%
2024/09/27	1.2	162.51	2.2	161.32	159.00	-1	18,716	-0.01%
2024/09/26	20.7	159.85	3.7	159.77	162.50	17.1	18,683	0.09%
2024/09/25	1	157.00	25	157.00	158.50	-24	18,619	-0.13%
2024/09/24	3.1	155.61	4	154.25	157.00	-0.9	18,502	0.00%
2024/09/23	0	0.00	11.3	155.71	157.00	-11.3	18,399	-0.06%
2024/09/20	27	153.93	9.4	154.03	154.50	17.6	18,360	0.10%
2024/09/19	0.1	149.50	1	150.00	152.00	-0.9	18,094	0.00%
2024/09/18	40.1	153.35	7	152.36	152.50	33.1	17,862	0.19%
2024/09/16	9	154.83	8.2	155.05	154.00	0.8	17,626	0.00%
2024/09/13	4	146.75	0	0.00	147.00	4	17,421	0.02%
2024/09/12	0	0.00	3	147.50	147.50	-3	17,578	-0.02%
2024/09/11	6	141.83	0	0.00	142.00	6	17,538	0.03%
2024/09/10	0	0.00	2	145.25	144.50	-2	17,489	-0.01%
2024/09/09	1	142.50	0	0.00	142.00	1	17,437	0.01%
2024/09/06	4.2	141.93	0	0.00	141.50	4.2	17,407	0.02%
2024/09/05	1	144.50	1	145.50	143.50	0	17,435	0.00%
2024/09/04	4.6	144.27	0	0.00	143.50	4.6	17,477	0.03%
2024/09/03	0.1	152.50	0.1	152.00	151.50	0	17,259	0.00%
2024/09/02	4	154.25	1.2	153.64	153.00	2.8	17,333	0.02%
2024/08/30	0.2	153.00	0	0.00	153.50	0.2	17,405	0.00%
2024/08/29	1.1	152.55	0	0.00	152.00	1.1	17,401	0.01%
2024/08/28	1	151.00	1	152.00	152.00	0	17,438	0.00%
2024/08/27	9.1	146.90	0	148.00	147.00	9.1	17,834	0.05%
2024/08/26	3.3	150.46	0	0.00	148.00	3.3	17,942	0.02%
2024/08/23	2	146.50	2.7	147.65	150.50	-0.7	17,886	0.00%
2024/08/22	5.1	149.51	4	149.50	150.00	1.1	17,786	0.01%
2024/08/21	7	152.07	2	152.00	152.50	5	17,831	0.03%
2024/08/20	3.1	154.19	1	155.00	155.00	2.1	17,751	0.01%
2024/08/19	11	152.82	4	153.25	154.00	7	17,867	0.04%
2024/08/16	7	154.71	7	155.36	153.50	0	17,810	0.00%
2024/08/15	8.1	153.35	0.2	152.50	151.00	7.9	17,706	0.04%
2024/08/14	7	154.71	11.2	154.53	156.00	-4.2	17,529	-0.02%
2024/08/13	7.5	149.83	1.3	147.87	149.00	6.2	17,262	0.04%
2024/08/12	5.4	148.38	8.2	150.87	148.50	-2.8	17,198	-0.02%
2024/08/09	16.5	146.00	6.1	144.85	145.50	10.4	17,049	0.06%
2024/08/08	12.5	138.32	3	136.50	138.00	9.5	16,801	0.06%
2024/08/07	7.7	143.72	1	140.50	145.50	6.7	16,624	0.04%
2024/08/06	5.5	133.73	7	136.43	137.50	-1.5	16,422	-0.01%
2024/08/05	11.8	130.96	38.1	131.61	130.00	-26.3	16,083	-0.16%
2024/08/02	19.8	144.87	11	145.14	143.50	8.8	15,736	0.06%
2024/08/01	1	153.00	3	154.00	153.50	-2	15,465	-0.01%
2024/07/31	9.6	150.92	2	150.50	150.00	7.6	15,372	0.05%
2024/07/30	9.1	151.67	3.1	152.29	155.50	6	15,203	0.04%
2024/07/29	11.1	154.28	1	153.00	153.50	10.1	15,140	0.07%
2024/07/26	54.5	155.60	5	155.50	155.50	49.5	14,961	0.33%
2024/07/23	11	171.77	2	171.00	172.50	9	14,317	0.06%
2024/07/22	13.3	165.45	0.3	165.00	164.00	13	14,249	0.09%
2024/07/19	22.4	170.20	1	169.50	171.00	21.4	14,119	0.15%
2024/07/18	21.1	173.61	3	174.33	176.00	18.1	13,888	0.13%
2024/07/17	14.4	181.71	5	181.41	182.50	9.4	13,690	0.07%
2024/07/16	14.3	177.83	1	178.00	179.00	13.3	13,505	0.10%
2024/07/15	2	178.50	2.1	179.54	179.50	-0.1	13,869	0.00%
2024/07/12	49	177.92	6	182.67	177.50	43	13,899	0.31%
2024/07/11	21	185.86	14.6	190.21	193.50	6.4	13,354	0.05%
2024/07/10	4.4	179.00	8.1	180.37	179.50	-3.7	13,278	-0.03%
2024/07/09	10	176.65	18.8	177.68	180.00	-8.8	13,307	-0.07%
2024/07/08	17.1	171.89	3.1	171.69	172.50	14	13,130	0.11%
2024/07/05	1.1	166.41	0.3	167.50	168.50	0.8	13,208	0.01%
2024/07/04	0.4	165.37	4	164.00	166.00	-3.6	13,382	-0.03%
2024/07/03	13.7	160.45	3	162.17	160.50	10.7	13,404	0.08%
2024/07/02	15	161.03	1	160.00	159.00	14	13,387	0.10%
2024/07/01	17.1	163.72	0	165.00	164.50	17.1	13,213	0.13%
2024/06/28	3.4	169.82	0	0.00	168.50	3.4	13,141	0.03%
2024/06/27	5	169.00	0	0.00	172.00	5	13,277	0.04%
2024/06/26	1.1	169.03	2	172.00	172.50	-0.9	13,583	-0.01%
2024/06/25	13	166.00	1.6	169.47	169.00	11.5	13,590	0.08%
2024/06/24	18	173.61	1.1	172.05	172.50	16.9	13,557	0.12%
2024/06/21	5	173.90	0	0.00	174.50	5	13,558	0.04%
2024/06/20	4.5	177.72	0	0.00	178.00	4.5	13,479	0.03%
2024/06/19	3.3	178.82	7.7	177.38	179.00	-4.4	13,510	-0.03%
2024/06/18	4.1	169.17	1	169.00	171.00	3.1	13,476	0.02%
2024/06/17	1	165.00	1	166.00	167.00	0	13,519	0.00%
2024/06/14	3.1	164.67	4.2	164.86	166.00	-1.2	13,685	-0.01%
2024/06/13	0.7	164.14	0.3	165.00	164.00	0.4	13,837	0.00%
2024/06/12	1	161.50	2	162.25	162.50	-1	14,056	-0.01%
2024/06/11	1.5	159.67	3.1	159.92	160.00	-1.6	14,157	-0.01%
2024/06/07	0	0.00	1	160.00	159.50	-1	14,300	-0.01%
2024/06/04	3	159.00	1	159.50	159.50	2	15,680	0.01%
2024/05/31	2.1	158.52	1	158.00	157.00	1.1	16,247	0.01%
2024/05/30	5.2	159.50	0	0.00	158.50	5.2	15,906	0.03%
2024/05/29	1.2	163.00	2	165.00	163.00	-0.8	15,875	-0.01%
2024/05/28	1	166.00	0.1	165.00	164.00	0.9	15,854	0.01%
2024/05/27	0.2	163.00	3	163.50	165.50	-2.8	15,897	-0.02%
2024/05/24	0	0.00	0.7	160.00	159.50	-0.7	15,797	0.00%
2024/05/23	3	161.00	4.1	159.31	161.50	-1.1	15,761	-0.01%
2024/05/22	4.7	154.88	0	0.00	155.50	4.7	15,709	0.03%
2024/05/21	0	154.00	5	153.63	154.00	-4.9	15,712	-0.03%
2024/05/20	0	0.00	2.1	151.50	152.00	-2.1	15,674	-0.01%
2024/05/17	1.1	150.52	0	0.00	151.50	1.1	15,727	0.01%
2024/05/15	0	0.00	1	153.50	151.00	-1	15,934	-0.01%
2024/05/14	1	150.00	0	0.00	149.00	1	16,013	0.01%
2024/05/13	0.2	148.00	0	0.00	148.00	0.2	16,077	0.00%
2024/05/10	1	152.50	10.1	149.52	151.50	-9.1	16,159	-0.06%
2024/05/09	1.6	147.75	0	0.00	148.00	1.6	16,132	0.01%
2024/05/08	0	150.00	1	148.50	150.50	-1	16,125	-0.01%
2024/05/07	0.1	149.00	2	150.50	151.00	-1.9	16,059	-0.01%
2024/05/06	1.2	149.00	0	0.00	148.00	1.2	15,944	0.01%
2024/05/03	1.4	147.64	1	148.00	148.00	0.4	15,890	0.00%
2024/05/02	16	143.81	0	0.00	144.50	16	15,863	0.10%
2024/04/29	0	0.00	1	147.00	147.00	-1	15,651	-0.01%
2024/04/26	3.1	143.53	0	0.00	142.50	3.1	15,766	0.02%
2024/04/25	1.3	145.73	0	0.00	145.00	1.3	15,906	0.01%
2024/04/24	3	149.00	1	149.00	148.00	2	15,903	0.01%
2024/04/23	2	147.75	1	145.50	145.00	1	15,923	0.01%
2024/04/22	1	144.00	3	143.00	144.50	-2	15,893	-0.01%
2024/04/19	0.1	145.00	0	0.00	146.00	0.1	15,731	0.00%
2024/04/18	1.2	152.42	1	151.50	151.00	0.2	15,212	0.00%
2024/04/17	1.1	152.31	3	153.50	156.00	-1.9	14,996	-0.01%
2024/04/16	2.3	155.15	5	154.30	153.00	-2.7	14,969	-0.02%
2024/04/15	0	157.00	0	0.00	160.00	0	14,828	0.00%
2024/04/12	1	160.00	2	160.99	160.50	-1	14,705	-0.01%
2024/04/08	0	0.00	0.2	153.50	153.00	-0.2	14,652	0.00%
2024/04/03	0	0.00	1	154.50	154.50	-1	14,578	-0.01%
2024/04/02	0	0.00	4	153.63	153.50	-4	14,453	-0.03%
2024/04/01	5.3	153.97	2.2	155.25	150.00	3.1	14,286	0.02%
2024/03/29	4.1	157.58	5	161.10	161.00	-0.9	13,941	-0.01%
2024/03/27	3.1	154.16	3	154.17	154.00	0.1	13,384	0.00%
2024/03/26	5.2	155.10	3	155.33	157.00	2.2	13,292	0.02%
2024/03/25	4.2	156.55	1	157.50	157.50	3.2	13,340	0.02%
2024/03/22	2	158.50	0	0.00	159.00	2	13,323	0.02%
2024/03/21	1.2	157.63	4.2	159.86	160.00	-3.1	13,302	-0.02%
2024/03/20	2.4	158.63	7	156.71	156.50	-4.7	13,282	-0.04%
2024/03/19	1.2	156.60	1	160.00	160.00	0.2	13,259	0.00%
2024/03/18	6.2	157.11	6.5	157.23	158.00	-0.3	13,069	0.00%
2024/03/15	4.2	150.47	1	153.00	153.00	3.2	12,944	0.02%
2024/03/14	2	153.50	1	154.00	154.00	1	12,704	0.01%
2024/03/13	2.5	157.80	0.2	157.68	158.50	2.3	12,692	0.02%
2024/03/12	6	154.83	3	157.00	157.50	3	12,545	0.02%
2024/03/11	8	154.50	14.5	155.66	154.00	-6.5	12,451	-0.05%
2024/03/08	14.8	170.68	19	165.03	159.50	-4.2	12,209	-0.03%
2024/03/07	6	157.17	7	155.79	163.50	-1	11,149	-0.01%
2024/03/06	3.2	145.06	3	147.33	149.00	0.2	10,595	0.00%
2024/03/05	3	143.67	2.4	144.20	144.50	0.6	10,633	0.01%
2024/03/04	2	142.25	4.1	141.99	141.50	-2.1	10,639	-0.02%
2024/02/27	0.1	138.50	1	138.50	138.00	-0.9	10,500	-0.01%
2024/02/26	2.2	141.23	1	140.54	141.50	1.1	10,443	0.01%
2024/02/23	2.1	141.26	3	141.83	141.50	-0.9	10,443	-0.01%
2024/02/22	1	138.50	10	139.00	138.50	-9	10,550	-0.09%
2024/02/20	14	136.64	0.1	136.00	137.00	14	10,534	0.13%
2024/02/19	0.1	136.00	0.1	137.50	136.00	-0.1	10,552	0.00%
2024/02/16	5	138.00	6.1	141.49	137.00	-1.1	10,799	-0.01%
2024/02/15	1	134.50	4.2	135.74	135.50	-3.2	10,676	-0.03%
2024/02/05	8.1	129.51	8	129.88	130.00	0.1	10,851	0.00%
2024/02/02	5.2	130.21	1	132.00	129.50	4.2	10,754	0.04%
2024/02/01	4	132.88	0	0.00	133.00	4	10,571	0.04%
2024/01/31	0	0.00	6	135.58	136.00	-6	10,429	-0.06%
2024/01/30	0	0.00	0.2	137.00	136.00	-0.2	10,412	0.00%
2024/01/29	0	0.00	0.3	136.50	137.00	-0.3	10,540	0.00%
2024/01/26	1	136.50	4	137.00	137.00	-3	10,641	-0.03%
2024/01/25	3	136.00	1	136.50	137.00	2	10,680	0.02%
2024/01/24	0.2	134.00	1	134.00	134.00	-0.8	10,666	-0.01%
2024/01/23	1	135.00	0	0.00	134.50	1	10,790	0.01%
2024/01/22	0	0.00	2.1	134.17	134.50	-2.1	10,895	-0.02%
2024/01/19	1	130.00	6	130.25	131.00	-5	10,843	-0.05%
2024/01/18	0	0.00	1	126.50	127.00	-1	10,753	-0.01%
2024/01/16	1.1	125.54	0	0.00	125.50	1.1	10,745	0.01%
2024/01/15	1.1	125.55	5	127.90	125.50	-3.9	10,726	-0.04%
2024/01/12	1.1	125.55	1	125.00	126.00	0.1	10,964	0.00%
2024/01/11	2	125.00	0	0.00	125.50	2	11,097	0.02%
2024/01/10	1	124.50	1	126.50	126.50	0	11,322	0.00%
2024/01/08	1	125.50	1	127.00	126.00	0	11,319	0.00%
2024/01/05	2.2	125.80	0	0.00	126.50	2.2	11,354	0.02%
2024/01/04	2.2	127.23	1	126.50	127.00	1.2	11,415	0.01%
2024/01/03	8.4	127.43	5	128.00	126.50	3.4	11,651	0.03%
2024/01/02	0.1	133.49	0	0.00	133.50	0.1	11,332	0.00%
2023/12/29	4	135.50	0	0.00	135.00	4	11,292	0.04%
2023/12/28	0	0.00	1.1	134.45	135.50	-1.1	11,296	-0.01%
2023/12/27	0.1	133.00	2.5	133.50	133.50	-2.4	11,260	-0.02%
2023/12/26	2	132.50	0	0.00	132.50	2	11,230	0.02%
2023/12/25	0.2	131.00	1	130.00	131.00	-0.8	11,265	-0.01%
2023/12/22	0	0.00	0.1	131.00	131.50	-0.1	11,380	0.00%
2023/12/21	0	0.00	17	130.50	130.00	-17	11,504	-0.15%
2023/12/19	0	0.00	1.1	131.00	131.50	-1.1	11,367	-0.01%
2023/12/18	1	132.50	0	0.00	131.50	1	11,390	0.01%
2023/12/14	0.1	132.50	2	133.00	133.50	-1.9	11,256	-0.02%
2023/12/12	0	0.00	2.3	131.24	129.50	-2.3	11,294	-0.02%
2023/12/11	0	0.00	2.4	130.41	131.00	-2.4	11,329	-0.02%
2023/12/08	0	0.00	5.1	129.00	129.50	-5.1	11,510	-0.04%
2023/12/07	3.3	126.34	0	0.00	126.50	3.3	11,493	0.03%
2023/12/06	0.2	128.50	0	0.00	129.00	0.2	11,598	0.00%
2023/12/05	0	0.00	0.4	129.00	129.50	-0.4	11,677	0.00%
2023/12/04	0	0.00	2	130.50	130.00	-2	11,632	-0.02%
2023/12/01	0	127.00	0.5	128.00	128.00	-0.5	11,645	0.00%
2023/11/30	0	0.00	3	127.33	128.00	-3	11,645	-0.03%
2023/11/29	2	125.75	0	0.00	127.00	2	11,473	0.02%
2023/11/28	0.1	125.50	1	125.50	125.50	-0.9	11,316	-0.01%
2023/11/27	0	0.00	1	127.00	126.00	-1	11,440	-0.01%
2023/11/22	0	0.00	1	126.50	126.50	-1	12,330	-0.01%
2023/11/21	1.1	124.50	9.1	126.94	127.00	-8	12,850	-0.06%
2023/11/17	0	0.00	3	125.50	125.50	-3	12,736	-0.02%
2023/11/16	0	0.00	1	125.00	125.00	-1	12,730	-0.01%
2023/11/15	4	125.50	16	125.47	126.00	-12	12,641	-0.09%
2023/11/14	4	123.88	14.1	123.64	123.50	-10.1	12,410	-0.08%
2023/11/13	3	121.50	20.2	122.32	122.50	-17.2	12,429	-0.14%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/08	2	118.00	3.1	117.98	117.50	-1.1	12,332	-0.01%
2023/11/07	0	0.00	1	117.00	117.50	-1	12,387	-0.01%
2023/11/06	1	118.00	9	118.33	118.50	-8	12,489	-0.06%
2023/11/03	1	116.50	16.5	117.15	117.50	-15.5	12,445	-0.12%
2023/11/02	1	115.00	1	116.00	116.00	0	12,453	0.00%
2023/10/31	0	0.00	4.2	113.48	113.50	-4.2	12,478	-0.03%
2023/10/27	0.1	114.00	1	114.00	113.50	-0.9	12,745	-0.01%
2023/10/26	8	111.06	2	112.50	112.00	6	12,896	0.05%
2023/10/25	13	113.04	1.3	114.00	114.00	11.8	13,077	0.09%
2023/10/24	1	113.50	1	114.00	114.00	0	13,022	0.00%
2023/10/23	2	116.00	0	0.00	115.00	2	12,980	0.02%
2023/10/20	18.3	118.48	5.1	117.89	118.50	13.2	13,087	0.10%
2023/10/18	1	116.00	1	117.00	116.00	0	13,025	0.00%
2023/10/17	0.2	116.33	1	116.50	116.00	-0.8	12,869	-0.01%
2023/10/16	0	0.00	0.1	115.50	116.00	-0.1	12,932	0.00%
2023/10/13	0	0.00	2	116.50	116.50	-2	13,162	-0.02%
2023/10/12	0	0.00	5	117.00	116.50	-5	13,308	-0.04%
2023/10/11	1	113.50	21.5	115.01	115.50	-20.5	13,384	-0.15%
2023/10/06	0	0.00	0.2	111.50	110.50	-0.2	13,242	0.00%
2023/10/04	1	109.00	0	0.00	109.50	1	13,557	0.01%
2023/10/03	0	0.00	1	110.50	110.50	-1	13,703	-0.01%
2023/10/02	0	0.00	1	111.00	111.00	-1	13,965	-0.01%
2023/09/28	13	109.38	0	0.00	109.50	13	14,153	0.09%
2023/09/27	3.1	109.02	0	0.00	109.50	3.1	14,234	0.02%
2023/09/26	14	110.11	0	0.00	109.00	14	14,309	0.10%
2023/09/25	1	112.00	4	113.75	112.50	-3	14,371	-0.02%
2023/09/22	0	0.00	3	112.33	112.00	-3	14,828	-0.02%
2023/09/21	1	112.00	20	112.00	112.00	-19	15,060	-0.13%
2023/09/20	3.2	114.19	4	115.38	114.50	-0.8	15,250	-0.01%
2023/09/19	8.1	114.57	1	115.00	114.00	7.1	15,547	0.05%
2023/09/18	1	114.00	0	0.00	113.50	1	15,793	0.01%
2023/09/15	3	117.33	8.2	117.06	116.00	-5.2	15,839	-0.03%
2023/09/14	0	0.00	4	115.00	115.50	-4	15,763	-0.03%
2023/09/13	8.3	112.42	0	0.00	112.50	8.3	15,743	0.05%
2023/09/12	2	115.50	0	0.00	115.50	2	15,642	0.01%
2023/09/11	0.2	114.00	0	0.00	113.50	0.2	15,652	0.00%
2023/09/08	4.1	115.63	1	117.00	116.50	3.1	15,680	0.02%
2023/09/07	1	118.00	2	117.75	118.50	-1	15,829	-0.01%
2023/09/06	1.2	118.15	1	119.50	118.00	0.2	15,997	0.00%
2023/09/05	1	116.50	0	0.00	118.50	1	16,147	0.01%
2023/09/04	2.2	116.39	2.5	117.70	118.00	-0.3	16,289	0.00%
2023/09/01	0.1	118.00	2	118.00	118.50	-1.9	16,862	-0.01%
2023/08/31	34	118.05	3	118.00	118.00	31	17,476	0.18%
2023/08/30	2	120.00	7	119.57	120.00	-5	17,535	-0.03%
2023/08/29	5.5	117.55	2	118.00	117.50	3.5	17,833	0.02%
2023/08/28	11.2	120.75	33	119.06	119.00	-21.8	17,724	-0.12%
2023/08/25	6.5	116.81	16.8	116.44	116.50	-10.3	17,796	-0.06%
2023/08/24	0.2	112.50	17	113.06	113.00	-16.9	17,728	-0.10%
2023/08/22	3.2	108.63	1	108.50	108.50	2.2	18,678	0.01%
2023/08/21	0	0.00	1.5	106.50	108.00	-1.5	19,229	-0.01%
2023/08/18	1	107.00	0	0.00	107.00	1	19,427	0.01%
2023/08/17	3	105.17	5	106.80	108.50	-2	19,519	-0.01%
2023/08/16	3	107.67	0	0.00	108.00	3	19,556	0.02%
2023/08/14	0	0.00	1	110.00	109.50	-1	19,710	-0.01%
2023/08/11	5	110.70	0	0.00	110.50	5	19,854	0.03%
2023/08/10	0	0.00	3	110.50	111.00	-3	19,915	-0.02%
2023/08/09	1	109.50	1	109.00	111.00	0	19,811	0.00%
2023/08/08	15.3	109.21	0	0.00	109.00	15.3	19,798	0.08%
2023/08/07	6	111.00	2	110.75	111.50	4	19,717	0.02%
2023/08/04	4.4	109.40	0	0.00	109.00	4.4	19,801	0.02%
2023/08/02	110	111.49	96	111.85	110.50	14	19,699	0.07%	大買/
2023/08/01	104.1	112.92	102	113.42	114.00	2.1	19,380	0.01%	大買/大賣/
2023/07/31	22	114.57	22	115.00	114.50	0	19,111	0.00%
2023/07/28	21.2	117.52	29.5	117.99	117.50	-8.4	18,899	-0.04%
2023/07/27	79	112.54	79	112.76	114.00	0	18,646	0.00%
2023/07/26	3	114.00	1	114.00	113.50	2	18,668	0.01%
2023/07/25	8.1	114.12	12	114.50	114.50	-3.9	18,785	-0.02%
2023/07/24	1.1	110.55	2	110.75	110.50	-0.9	18,701	0.00%
2023/07/21	25.1	110.52	4	110.75	110.50	21.1	18,835	0.11%
2023/07/20	1.2	112.65	13	112.88	113.50	-11.8	18,683	-0.06%
2023/07/19	3.5	113.64	1	115.50	112.50	2.5	18,677	0.01%
2023/07/18	113	114.63	101	115.11	116.00	12	18,724	0.06%	大買/大賣/
2023/07/17	7.2	114.86	0	0.00	115.00	7.2	18,515	0.04%
2023/07/14	48.7	115.43	42	115.86	115.00	6.7	18,381	0.04%
2023/07/13	14	110.57	3	111.00	110.00	11	18,144	0.06%
2023/07/12	85	109.62	81	109.99	110.00	4	18,019	0.02%
2023/07/11	5	109.10	4	110.00	109.50	1	17,959	0.01%
2023/07/10	7	108.29	1	110.00	108.00	6	18,339	0.03%
2023/07/07	125	109.00	123	109.34	109.00	2	18,312	0.01%	大買/大賣/
2023/07/06	3	109.33	1	110.50	108.50	2	18,145	0.01%
2023/07/05	61.5	111.34	61	111.84	111.50	0.5	18,079	0.00%
2023/07/04	1	110.00	6.1	110.51	111.00	-5.1	18,034	-0.03%
2023/07/03	4.1	110.24	7	110.07	111.00	-2.9	17,939	-0.02%
2023/06/30	11.3	109.97	1	110.50	110.50	10.3	17,928	0.06%
2023/06/29	40	122.09	31	122.50	122.50	9	17,541	0.05%
2023/06/28	2	121.75	3	122.00	124.00	-1	17,438	-0.01%
2023/06/27	12.4	122.85	0	0.00	124.00	12.4	17,249	0.07%
2023/06/26	5	126.00	5	126.30	126.00	0	16,972	0.00%
2023/06/21	55.2	126.01	52	126.49	126.50	3.2	16,836	0.02%
2023/06/20	7	125.86	11.1	126.49	126.50	-4.1	16,846	-0.02%
2023/06/19	7.2	126.71	3	126.17	126.50	4.2	16,896	0.02%
2023/06/16	4.3	124.77	0	125.50	125.50	4.3	16,919	0.03%
2023/06/15	1	126.00	8.6	126.41	126.50	-7.6	16,850	-0.05%
2023/06/14	7.7	125.19	3.5	125.14	124.50	4.2	16,920	0.02%
2023/06/13	0	0.00	7.2	127.84	128.00	-7.2	16,782	-0.04%
2023/06/12	4.2	125.85	1	126.50	125.50	3.2	16,636	0.02%
2023/06/09	7.1	124.44	15	125.33	126.00	-7.9	16,594	-0.05%
2023/06/08	188.3	122.52	185.6	122.78	122.50	2.7	16,428	0.02%	大買/大賣/
2023/06/07	89.8	124.42	100.7	124.60	125.00	-10.9	16,287	-0.07%
2023/06/06	49	121.01	83	121.05	121.50	-34	15,681	-0.22%
2023/06/05	13.2	116.65	3	118.33	116.50	10.2	15,127	0.07%
2023/06/02	4.4	115.84	60.5	116.59	116.50	-56.2	15,003	-0.37%
2023/06/01	1	112.00	3	112.00	112.00	-2	14,515	-0.01%
2023/05/31	2	111.50	3	111.83	111.50	-1	14,423	-0.01%
2023/05/30	206	111.75	220	111.76	111.50	-14	13,966	-0.10%	大買/大賣/
2023/05/29	5	110.20	2.2	109.60	109.00	2.9	13,542	0.02%
2023/05/26	100	110.50	101	111.00	110.50	-1	13,374	-0.01%	大賣/
2023/05/25	463	109.28	465	109.62	108.50	-2	12,872	-0.02%	大買/大賣/
2023/05/24	101.2	108.50	100	109.00	108.50	1.2	12,352	0.01%	大買/
2023/05/23	4	109.50	9.1	110.16	110.00	-5.1	12,160	-0.04%
2023/05/22	25	109.50	35	110.03	110.00	-10	12,093	-0.08%
2023/05/19	1	109.00	1	109.00	109.00	0	11,958	0.00%
2023/05/18	2.2	108.53	14	108.61	109.00	-11.9	11,980	-0.10%
2023/05/17	1	106.00	6	105.33	105.50	-5	11,829	-0.04%
2023/05/16	20.5	104.49	9	104.56	104.00	11.5	11,782	0.10%
2023/05/15	0	0.00	1	103.00	103.00	-1	11,766	-0.01%
2023/05/12	1	102.50	0	0.00	103.00	1	11,987	0.01%
2023/05/11	100	103.50	100	103.50	103.50	0	12,115	0.00%
2023/05/10	281	102.18	281	102.68	102.50	0	12,208	0.00%	大買/大賣/
2023/05/09	40	103.25	41	103.52	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	3	104.17	104.00	-3	12,266	-0.02%
2023/05/05	2	103.50	0	0.00	103.00	2	12,641	0.02%
2023/05/04	0	0.00	3	102.50	103.00	-3	12,901	-0.02%
2023/05/02	10	100.10	0	0.00	100.50	10	13,109	0.08%
2023/04/28	7	100.29	1.5	100.83	101.00	5.5	13,310	0.04%
2023/04/27	0	0.00	2.5	101.40	101.00	-2.5	13,209	-0.02%
2023/04/26	30.1	100.00	20	100.00	100.50	10.1	13,108	0.08%
2023/04/25	28	101.59	22	102.02	101.50	6	12,980	0.05%
2023/04/24	13	102.38	0	0.00	102.00	13	12,955	0.10%
2023/04/21	5	102.50	0	0.00	102.50	5	12,978	0.04%
2023/04/20	10	103.00	0	0.00	103.50	10	12,887	0.08%
2023/04/19	390.2	103.33	385.5	103.76	103.50	4.7	13,041	0.04%	大買/大賣/
2023/04/17	2	105.75	1.5	106.00	106.00	0.5	13,172	0.00%
2023/04/14	101	105.01	106	105.49	105.50	-5	13,143	-0.04%	大買/大賣/
2023/04/13	354.1	104.96	338	104.99	103.50	16.1	13,028	0.12%	大買/大賣/
2023/04/12	2	108.25	1	109.00	109.00	1	12,455	0.01%
2023/04/11	101	108.50	101	109.01	109.00	0	12,271	0.00%	大買/大賣/
2023/04/10	241.4	108.52	240	108.85	109.00	1.4	12,183	0.01%	大買/大賣/
2023/04/07	273	110.70	270	110.93	110.50	3	12,032	0.02%	大買/大賣/
2023/04/06	103.5	112.51	106	112.48	112.50	-2.5	11,935	-0.02%	大買/大賣/
2023/03/31	70	112.18	66	112.45	112.50	4	11,951	0.03%
2023/03/30	206	112.00	207	112.51	112.50	-1	12,012	-0.01%	大買/大賣/
2023/03/29	131	111.24	136	111.35	111.50	-5	12,149	-0.04%	大買/大賣/
2023/03/28	60	109.50	64	109.84	109.50	-4	12,285	-0.03%
2023/03/27	101	109.01	100	109.50	109.00	1	12,464	0.01%	大買/
2023/03/24	3	111.00	4	111.25	111.00	-1	12,707	-0.01%
2023/03/23	0	0.00	7.1	110.29	110.50	-7.1	12,687	-0.06%
2023/03/22	140	107.36	141	107.65	109.00	-1	12,755	-0.01%	大買/大賣/
2023/03/21	243	106.89	239	107.13	107.00	4	12,828	0.03%	大買/大賣/
2023/03/20	200	108.99	201	109.00	109.50	-1	12,844	-0.01%	大買/大賣/
2023/03/17	3	108.50	0	0.00	109.50	3	12,898	0.02%
2023/03/16	2	107.75	1	107.50	108.00	1	12,787	0.01%
2023/03/15	220	107.73	221	108.23	108.50	-1	12,898	-0.01%	大買/大賣/
2023/03/14	200	107.50	206.1	107.74	107.00	-6.1	12,825	-0.05%	大買/大賣/
2023/03/13	100	108.00	105.1	108.46	108.50	-5.1	12,754	-0.04%	大賣/
2023/03/10	1	106.00	4	107.00	107.00	-3	12,780	-0.02%
2023/03/09	2	109.25	1	109.50	109.00	1	13,038	0.01%
2023/03/08	102.1	109.00	105	109.01	109.50	-3	13,156	-0.02%	大買/大賣/
2023/03/07	121	109.67	125	109.36	110.50	-4	13,128	-0.03%	大買/大賣/
2023/03/06	30	108.50	3	108.83	109.00	27	12,988	0.21%
2023/03/03	1	108.00	2	108.50	108.00	-1	13,044	-0.01%
2023/03/02	0	0.00	4	108.00	108.00	-4	13,038	-0.03%
2023/03/01	100	106.00	100	106.50	106.00	0	12,956	0.00%
2023/02/24	220	106.23	291.3	106.37	106.00	-71.3	12,931	-0.55%	大買/大賣/
2023/02/23	100.3	103.50	101	104.00	103.50	-0.7	12,638	-0.01%	大賣/
2023/02/22	0	0.00	3	102.17	102.50	-3	12,646	-0.02%
2023/02/17	42	102.02	0	0.00	102.00	42	13,032	0.32%
2023/02/16	0	0.00	1	105.00	104.00	-1	13,163	-0.01%
2023/02/15	0	0.00	3	105.00	104.50	-3	13,391	-0.02%
2023/02/14	1	103.00	2	104.25	104.50	-1	13,304	-0.01%
2023/02/13	2	104.00	0	0.00	104.00	2	13,322	0.02%
2023/02/10	103	104.02	101	104.51	106.00	2	13,334	0.01%	大買/大賣/
2023/02/09	1	104.50	52	106.50	106.00	-51	13,324	-0.38%
2023/02/08	0	0.00	1	105.50	106.00	-1	13,162	-0.01%
2023/02/07	0	0.00	1	103.50	103.50	-1	13,151	-0.01%
2023/02/06	0	0.00	1	103.50	103.50	-1	13,121	-0.01%
2023/02/03	3	103.67	2	104.75	106.00	1	13,077	0.01%
2023/02/02	23	103.43	9	103.94	103.00	14	12,842	0.11%
2023/02/01	327	100.76	328	100.43	102.00	-1	12,813	-0.01%	大買/大賣/
2023/01/31	129.1	103.41	123	102.50	100.00	6.1	12,750	0.05%	大買/大賣/
2023/01/30	0	0.00	20.5	104.34	105.00	-20.5	12,579	-0.16%
2023/01/17	170	101.00	171	101.50	101.50	-1	12,401	-0.01%	大買/大賣/
2023/01/16	260.2	100.88	261	101.39	101.00	-0.8	12,415	-0.01%	大買/大賣/
2023/01/13	661	100.95	660	101.30	101.00	1	12,517	0.01%	大買/大賣/
2023/01/12	361	100.76	365	101.14	101.00	-4	12,663	-0.03%	大買/大賣/
2023/01/11	120.3	101.09	121	101.51	100.50	-0.7	12,718	-0.01%	大買/大賣/
2023/01/10	405	101.01	402	101.25	101.50	3	12,901	0.02%	大買/大賣/
2023/01/09	2	99.05	8.2	99.74	101.00	-6.2	12,888	-0.05%
2023/01/06	1	96.80	10	95.82	96.80	-9	12,828	-0.07%
2023/01/04	0	0.00	0.2	94.12	93.70	-0.2	13,044	0.00%
2023/01/03	0	93.10	3	94.70	94.60	-3	13,466	-0.02%
2022/12/30	0	0.00	1	94.20	93.90	-1	13,511	-0.01%
2022/12/28	1	93.50	1	93.30	93.50	0	13,925	0.00%
2022/12/27	0	0.00	1	94.60	94.50	-1	14,067	-0.01%
2022/12/23	8.1	93.85	4	93.75	93.80	4.1	14,432	0.03%
2022/12/22	3	95.80	2	96.25	97.30	1	14,432	0.01%
2022/12/21	4	93.98	4	95.08	95.30	0	14,256	0.00%
2022/12/20	3.2	94.15	0	0.00	93.50	3.2	14,044	0.02%
2022/12/19	3	95.67	0	0.00	95.80	3	13,884	0.02%
2022/12/16	2.2	96.36	1	97.30	96.20	1.2	13,615	0.01%
2022/12/15	1	97.00	2	98.20	98.20	-1	13,317	-0.01%
2022/12/14	1	96.60	2	96.95	98.00	-1	13,257	-0.01%
2022/12/13	4.1	97.06	0	0.00	96.30	4.1	13,147	0.03%
2022/12/12	1	97.90	0	0.00	98.10	1	13,109	0.01%
2022/12/09	9	98.82	5.2	99.15	99.50	3.8	13,263	0.03%
2022/12/08	3	97.47	0	0.00	97.00	3	13,244	0.02%
2022/12/07	7	99.80	1	99.00	99.00	6	13,433	0.04%
2022/12/06	0	0.00	1	101.00	99.70	-1	13,437	-0.01%
2022/12/05	3	101.00	12.3	101.32	101.00	-9.3	13,471	-0.07%
2022/12/02	6	100.00	8	100.56	101.00	-2	13,416	-0.01%
2022/12/01	7	99.74	19	100.43	101.50	-12	13,374	-0.09%
2022/11/30	1	96.90	0	0.00	97.20	1	13,015	0.01%
2022/11/29	1	94.00	1	94.89	95.40	0	12,863	0.00%
2022/11/28	0	0.00	2.5	94.88	94.60	-2.5	12,883	-0.02%
2022/11/24	1	96.50	2	96.00	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	7	95.74	95.80	-7	13,018	-0.05%
2022/11/22	0	0.00	5	94.50	94.80	-5	13,042	-0.04%
2022/11/21	0	0.00	3.1	95.22	94.20	-3.1	13,028	-0.02%
2022/11/18	0	0.00	8	94.74	94.90	-8	12,980	-0.06%
2022/11/17	1	92.50	1	93.50	93.50	0	12,879	0.00%
2022/11/16	0	0.00	5.5	93.63	93.60	-5.5	12,883	-0.04%
2022/11/15	1	92.50	5	92.56	92.80	-4	12,673	-0.03%
2022/11/14	5	91.60	5	91.82	91.70	0	12,462	0.00%
2022/11/11	8	90.34	23	91.08	90.40	-15	12,306	-0.12%
2022/11/10	0	0.00	2	85.80	86.50	-2	11,996	-0.02%
2022/11/09	5	86.60	20	86.56	86.80	-15	11,953	-0.13%
2022/11/07	15	83.08	7	83.73	84.50	8	11,759	0.07%
2022/11/04	5	79.90	0	0.00	80.50	5	11,594	0.04%
2022/11/03	2	78.70	0	0.00	79.50	2	11,611	0.02%
2022/11/02	0	0.00	1	80.00	80.00	-1	11,553	-0.01%
2022/11/01	0	80.10	0	0.00	80.00	0	11,502	0.00%
2022/10/31	2	80.00	1	80.20	80.40	1	11,489	0.01%
2022/10/28	0	0.00	6	79.82	80.70	-6	11,502	-0.05%
2022/10/27	1	77.70	0	0.00	78.70	1	11,368	0.01%
2022/10/26	3	77.33	7	76.99	76.90	-4	11,325	-0.04%
2022/10/24	1	77.80	3	77.70	77.70	-2	11,351	-0.02%
2022/10/21	6	76.30	10	76.60	76.30	-4	11,514	-0.03%
2022/10/20	3	74.37	5	75.14	76.00	-2	11,462	-0.02%
2022/10/19	2.2	75.18	2	75.30	74.90	0.2	11,252	0.00%
2022/10/18	6	75.87	0	0.00	76.10	6	11,146	0.05%
2022/10/17	2	74.70	5	75.30	76.20	-3	10,953	-0.03%
2022/10/14	7	74.83	8	75.63	75.80	-1	10,940	-0.01%
2022/10/13	4	72.30	1	71.80	72.40	3	10,874	0.03%
2022/10/12	3.2	72.84	1	73.20	73.20	2.2	10,751	0.02%
2022/10/11	27.2	75.63	0	0.00	74.60	27.2	10,625	0.26%
2022/10/07	0	82.00	0	0.00	82.00	0	10,314	0.00%
2022/10/06	0	0.00	5	82.50	82.80	-5	10,368	-0.05%
2022/10/05	0	0.00	7	81.80	81.90	-7	10,322	-0.07%
2022/10/04	1	78.80	3	79.37	79.80	-2	10,094	-0.02%
2022/10/03	22	78.16	0	0.00	77.10	22	9,975	0.22%
2022/09/30	0	0.00	10	79.38	80.10	-10	9,872	-0.10%
2022/09/29	0.3	79.30	1	80.30	78.90	-0.8	9,890	-0.01%
2022/09/28	8.1	79.06	0	0.00	78.20	8.1	9,893	0.08%
2022/09/27	3	81.10	1	81.50	81.10	2	9,896	0.02%
2022/09/26	5	81.92	4	82.20	81.30	1	10,077	0.01%
2022/09/23	1	84.40	1	85.20	84.00	0	10,147	0.00%
2022/09/22	4	84.30	2	84.60	84.60	2	10,734	0.02%
2022/09/21	0	0.00	1	84.80	84.90	-1	11,653	-0.01%
2022/09/20	1	84.80	7	84.97	85.40	-6	12,079	-0.05%
2022/09/19	0	0.00	2.2	84.43	84.30	-2.2	12,196	-0.02%
2022/09/16	3	83.70	1	82.80	83.60	2	12,597	0.02%
2022/09/15	2	82.55	1	83.20	83.20	1	12,424	0.01%
2022/09/14	22.2	82.74	0	0.00	82.70	22.2	12,447	0.18%
2022/09/13	0	0.00	18	85.61	85.90	-18	12,225	-0.15%
2022/09/12	1	83.50	0	0.00	83.00	1	12,106	0.01%
2022/09/08	0.1	82.30	1	82.00	82.10	-0.9	12,276	-0.01%
2022/09/07	5.1	80.20	3	80.33	80.20	2.1	12,305	0.02%
2022/09/06	3	82.43	0	0.00	82.40	3	12,391	0.02%
2022/09/05	0.5	82.90	0	0.00	82.30	0.5	12,515	0.00%
2022/09/02	3	83.00	1	83.70	82.70	2	12,669	0.02%
2022/09/01	11.1	83.48	0	0.00	83.90	11.1	12,719	0.09%
2022/08/31	1	84.70	11	85.40	85.40	-10	12,727	-0.08%
2022/08/30	1	84.30	1	85.20	84.60	0	12,730	0.00%
2022/08/29	2.1	84.21	0	0.00	84.40	2.1	12,770	0.02%
2022/08/26	1	87.50	2	87.65	87.50	-1	12,778	-0.01%
2022/08/24	0	0.00	5	85.90	86.20	-5	12,916	-0.04%
2022/08/23	1.4	86.39	0	0.00	86.60	1.4	13,324	0.01%
2022/08/22	1	88.80	0	0.00	88.70	1	13,371	0.01%
2022/08/19	0	0.00	7	90.00	90.00	-7	13,551	-0.05%
2022/08/18	2.1	89.50	1	89.50	89.40	1.1	13,609	0.01%
2022/08/16	2	90.45	0	0.00	90.70	2	13,698	0.01%
2022/08/15	0	0.00	1	90.30	90.50	-1	13,727	-0.01%
2022/08/12	1.1	89.51	0	0.00	89.50	1.1	13,715	0.01%
2022/08/11	0	0.00	3.2	89.19	89.50	-3.2	13,766	-0.02%
2022/08/10	1.2	86.42	0	0.00	87.00	1.2	13,914	0.01%
2022/08/09	1	87.20	0.3	87.40	87.70	0.7	13,984	0.01%
2022/08/08	3	87.63	2	87.90	87.90	1	13,975	0.01%
2022/08/05	3	88.10	4.7	88.03	88.20	-1.7	14,041	-0.01%
2022/08/04	1.4	87.44	10.2	87.35	87.40	-8.8	14,097	-0.06%
2022/08/03	3	84.30	5	85.44	86.00	-2	13,964	-0.01%
2022/08/02	2.1	84.51	2	85.40	84.50	0.1	13,932	0.00%
2022/08/01	2	85.41	3.4	85.82	86.30	-1.4	13,970	-0.01%
2022/07/29	5.1	86.58	0	0.00	86.40	5.1	14,016	0.04%
2022/07/28	7	86.97	5	86.94	87.80	2	13,911	0.01%
2022/07/27	2.1	83.01	2.1	83.53	85.10	0	13,666	0.00%
2022/07/26	1.3	84.01	2	84.35	83.70	-0.8	13,671	-0.01%
2022/07/25	1.1	84.69	2	84.55	84.60	-0.9	14,005	-0.01%
2022/07/22	4	85.20	2	85.30	85.20	2	14,182	0.01%
2022/07/21	1	85.20	4	84.73	85.70	-3	14,258	-0.02%
2022/07/20	6	83.57	5	83.90	83.40	1	14,176	0.01%
2022/07/19	2	81.45	7	82.36	82.60	-5	14,260	-0.04%
2022/07/18	3.2	81.26	7	80.26	81.10	-3.8	14,201	-0.03%
2022/07/15	6	78.83	4	78.95	79.20	2	14,075	0.01%
2022/07/14	1	78.40	6	77.42	78.40	-5	14,036	-0.04%
2022/07/13	2	76.14	1	75.70	76.20	1	13,926	0.01%
2022/07/12	5	73.88	3	74.03	73.80	2	13,843	0.01%
2022/07/11	3	75.70	11	76.07	75.80	-8	13,808	-0.06%
2022/07/08	12.2	75.66	2	75.95	76.10	10.2	13,829	0.07%
2022/07/07	8.1	73.36	9	74.16	74.60	-0.9	13,807	-0.01%
2022/07/06	4	73.58	3	73.83	73.10	1	13,831	0.01%
2022/07/05	4.1	74.11	5	75.02	74.80	-0.9	13,870	-0.01%
2022/07/04	3	73.80	9	73.94	74.00	-6	13,839	-0.04%
2022/07/01	9.1	75.93	3	76.00	74.50	6.1	13,771	0.04%
2022/06/30	15.8	77.50	7	77.10	76.40	8.8	13,699	0.06%
2022/06/29	30.4	80.42	8	79.30	79.10	22.4	13,172	0.17%
2022/06/28	9	91.04	0	0.00	91.00	9	12,232	0.07%
2022/06/27	0	0.00	8	93.86	94.30	-8	11,853	-0.07%
2022/06/24	19.5	92.99	2	92.35	92.00	17.5	11,676	0.15%
2022/06/23	3.1	96.05	16	95.99	95.40	-12.9	11,268	-0.11%
2022/06/22	1	97.50	1	96.80	96.40	0	11,263	0.00%
2022/06/21	2	99.40	6	98.30	99.40	-4	11,265	-0.04%
2022/06/20	8	96.99	14	97.29	96.20	-6	11,277	-0.05%
2022/06/17	12	98.22	5	97.78	97.50	7	11,262	0.06%
2022/06/16	1	101.50	9	102.56	101.00	-8	11,046	-0.07%
2022/06/15	6	100.67	3	100.00	100.00	3	11,149	0.03%
2022/06/14	1	100.50	7	100.00	102.00	-6	11,273	-0.05%
2022/06/13	2	102.00	0	0.00	102.00	2	11,265	0.02%
2022/06/10	5	104.50	7.3	105.39	105.00	-2.3	11,236	-0.02%
2022/06/09	1	103.50	8	104.38	105.00	-7	11,275	-0.06%
2022/06/08	0	0.00	8	104.06	104.00	-8	11,321	-0.07%
2022/06/07	5	102.90	1	102.50	102.50	4	11,290	0.04%
2022/06/06	3	104.67	3.4	104.44	104.50	-0.4	11,303	0.00%
2022/06/02	2	105.00	6	104.17	104.00	-4	11,477	-0.03%
2022/06/01	2	103.50	2	104.00	103.00	0	11,869	0.00%
2022/05/31	0	0.00	4	102.88	104.50	-4	11,862	-0.03%
2022/05/30	0	0.00	10	102.50	103.00	-10	11,566	-0.09%
2022/05/27	0	0.00	5	100.76	101.00	-5	11,498	-0.04%
2022/05/26	0	0.00	6.1	98.53	98.60	-6.1	11,509	-0.05%
2022/05/25	1	98.20	1	98.50	98.20	0	11,666	0.00%
2022/05/23	1	97.40	2.2	98.41	97.50	-1.2	11,988	-0.01%
2022/05/20	0	0.00	8	97.28	97.50	-8	12,136	-0.07%
2022/05/19	3	95.90	0	0.00	95.70	3	12,182	0.02%
2022/05/18	1	97.10	0	0.00	96.90	1	12,207	0.01%
2022/05/17	4	97.05	0	0.00	97.30	4	12,138	0.03%
2022/05/12	0.2	93.90	0	0.00	93.00	0.2	12,346	0.00%
2022/05/11	0	0.00	4	95.90	96.20	-4	12,730	-0.03%
2022/05/10	0	0.00	0.5	95.00	95.40	-0.5	12,921	0.00%
2022/05/09	13	94.15	5	94.30	94.10	8	13,080	0.06%
2022/05/06	3.2	95.79	1	96.00	95.90	2.2	13,159	0.02%
2022/05/05	100.2	97.80	122	98.66	98.60	-21.8	13,331	-0.16%	大賣/
2022/05/04	1.3	96.50	1	96.60	96.60	0.3	13,354	0.00%
2022/05/03	0	0.00	1	95.40	95.90	-1	13,662	-0.01%
2022/04/29	19	97.53	21	95.60	95.60	-2	13,727	-0.01%
2022/04/28	5.1	92.95	3	92.87	93.00	2.1	13,695	0.02%
2022/04/27	30	91.63	13	91.75	91.80	17	13,571	0.13%
2022/04/26	2	95.05	1	95.40	95.00	1	13,548	0.01%
2022/04/25	3.1	95.36	0	0.00	94.60	3.1	13,653	0.02%
2022/04/22	2	98.00	0	0.00	99.10	2	13,599	0.01%
2022/04/20	1	98.40	0	0.00	99.20	1	13,788	0.01%
2022/04/19	2	98.60	0	0.00	98.10	2	13,782	0.01%
2022/04/18	0	98.20	0	0.00	97.90	0	13,882	0.00%
2022/04/15	1	97.60	0	0.00	97.90	1	13,944	0.01%
2022/04/14	1	99.50	1	99.80	99.50	0	14,094	0.00%
2022/04/12	12	96.96	0	0.00	96.60	12	14,668	0.08%
2022/04/11	9	98.76	2	98.25	97.90	7	14,632	0.05%
2022/04/08	27	99.92	2	100.50	100.50	25	14,559	0.17%
2022/04/07	5	100.60	1	100.50	99.80	4	14,505	0.03%
2022/04/06	8	101.06	1	102.00	102.00	7	14,349	0.05%
2022/04/01	3	102.67	0	0.00	103.50	3	14,227	0.02%
2022/03/31	1	104.00	2.5	104.00	103.50	-1.5	14,173	-0.01%
2022/03/29	0	0.00	1	102.50	103.50	-1	14,214	-0.01%
2022/03/28	5	102.80	0	0.00	103.50	5	14,175	0.04%
2022/03/25	1	105.00	2	105.00	104.50	-1	14,066	-0.01%
2022/03/23	0	0.00	2	105.50	105.50	-2	14,096	-0.01%
2022/03/21	7	105.00	5	105.40	105.00	2	14,207	0.01%
2022/03/18	0	0.00	12	104.67	104.50	-12	14,268	-0.08%
2022/03/17	1	102.00	17	103.00	103.50	-16	14,151	-0.11%
2022/03/15	7	99.27	2	99.45	98.90	5	14,157	0.04%
2022/03/14	0	0.00	5	101.80	102.00	-5	14,255	-0.04%
2022/03/11	4	100.25	25	101.06	100.50	-21	14,304	-0.15%
2022/03/10	1	100.00	7	100.29	100.50	-6	14,319	-0.04%
2022/03/09	2	97.60	2	97.90	98.20	0	14,509	0.00%
2022/03/08	10	96.29	2.5	96.46	96.10	7.5	14,624	0.05%
2022/03/07	36.1	97.55	572	98.06	97.60	-536	14,485	-3.70%	大賣/鉅額交易
2022/03/04	1	102.00	1	102.00	102.00	0	14,210	0.00%
2022/03/03	0	0.00	5	103.30	103.50	-5	14,243	-0.04%
2022/03/02	71	102.01	6	102.00	102.50	65	14,184	0.46%
2022/03/01	0	0.00	21	103.21	103.00	-21	14,258	-0.15%
2022/02/25	4.5	99.67	0	0.00	99.30	4.5	14,182	0.03%
2022/02/24	229.1	99.95	3.2	99.75	99.70	225.9	14,038	1.61%	大買/鉅額交易
2022/02/23	55.1	102.01	0	0.00	102.00	55.1	13,833	0.40%
2022/02/22	57	102.50	2	102.75	103.00	55	13,803	0.40%
2022/02/21	3	104.50	14	105.36	105.00	-11	13,711	-0.08%
2022/02/18	1	103.50	5	104.10	104.00	-4	13,711	-0.03%
2022/02/17	0	0.00	7	103.50	104.00	-7	13,713	-0.05%
2022/02/16	0	0.00	3	102.83	102.50	-3	13,674	-0.02%
2022/02/15	1	100.00	4	100.50	100.00	-3	13,729	-0.02%
2022/02/14	12	100.21	1	100.00	100.00	11	13,870	0.08%
2022/02/11	53.6	105.28	8	104.94	103.00	45.6	13,832	0.33%
2022/02/10	0	0.00	2	103.75	103.50	-2	13,727	-0.01%
2022/02/09	60	102.00	15	100.83	102.00	45	13,909	0.32%
2022/02/08	94	99.99	6	100.42	100.00	88	13,748	0.64%
2022/02/07	3.1	99.64	4	101.00	100.00	-1	13,608	-0.01%
2022/01/26	14	98.97	0	0.00	98.80	14	13,419	0.10%
2022/01/25	21.1	99.10	47	99.93	100.00	-26	13,366	-0.19%
2022/01/24	13	101.85	20	102.23	101.50	-7	13,229	-0.05%
2022/01/21	29	102.16	0	0.00	101.50	29	13,561	0.21%
2022/01/20	1	105.50	5	105.30	105.50	-4	13,452	-0.03%
2022/01/19	2	105.50	0	0.00	105.00	2	13,454	0.01%
2022/01/18	1	108.00	2	109.50	107.50	-1	13,380	-0.01%
2022/01/17	0	0.00	3	107.67	108.00	-3	13,341	-0.02%
2022/01/14	1.1	104.59	3	105.33	105.50	-1.9	13,327	-0.01%
2022/01/13	11	105.68	0	0.00	105.00	11	13,351	0.08%
2022/01/12	15	106.50	3	107.00	107.00	12	13,438	0.09%
2022/01/11	24.1	106.27	0	0.00	106.50	24.1	13,574	0.18%
2022/01/10	15	105.40	13	105.50	106.00	2	13,619	0.01%
2022/01/07	19	107.95	11.1	106.32	106.50	7.9	13,860	0.06%
2022/01/06	25	109.06	11	108.82	108.50	14	13,910	0.10%
2022/01/05	13	108.73	23.1	109.65	111.00	-10.1	13,981	-0.07%
2022/01/04	6.2	106.01	4	106.88	107.00	2.2	14,061	0.02%
2022/01/03	9.1	106.66	2	105.75	105.50	7.1	14,368	0.05%
2021/12/30	0	0.00	6.5	106.46	106.50	-6.5	14,588	-0.04%
2021/12/29	0	0.00	7	106.36	106.00	-7	14,793	-0.05%
2021/12/28	8	105.50	6	106.00	105.50	2	15,223	0.01%
2021/12/27	4.1	104.88	2	105.00	105.00	2.1	15,491	0.01%
2021/12/24	0	0.00	6	105.08	105.00	-6	15,556	-0.04%
2021/12/23	7	103.64	21	104.52	103.50	-14	15,660	-0.09%
2021/12/21	1	102.00	1	102.50	102.00	0	16,201	0.00%
2021/12/20	6	101.50	0	0.00	101.50	6	16,269	0.04%
2021/12/17	2	101.50	5	103.50	102.00	-3	16,274	-0.02%
2021/12/16	8	102.25	2	103.00	103.50	6	16,197	0.04%
2021/12/15	2.4	101.79	0	0.00	101.50	2.4	16,320	0.01%
2021/12/14	3	101.50	5.1	101.91	102.00	-2.1	16,569	-0.01%
2021/12/13	21.1	102.60	2	103.75	102.50	19.1	16,521	0.12%
2021/12/10	7.3	103.66	0	0.00	103.00	7.3	16,486	0.04%
2021/12/09	4.2	104.40	1	104.50	104.50	3.2	16,356	0.02%
2021/12/08	3	107.33	7	106.86	107.00	-4	16,131	-0.02%
2021/12/07	12.3	104.45	0	0.00	104.00	12.3	16,069	0.08%
2021/12/06	13	106.35	8	106.44	106.00	5	15,944	0.03%
2021/12/03	4	108.25	8.9	108.21	109.00	-4.9	15,909	-0.03%
2021/12/02	10.3	105.15	11	106.36	105.00	-0.7	15,758	0.00%
2021/12/01	0	0.00	2	103.00	104.00	-2	15,689	-0.01%
2021/11/30	5	102.30	0	0.00	102.00	5	15,699	0.03%
2021/11/29	3	100.83	1.3	100.12	101.00	1.7	15,545	0.01%
2021/11/26	4	102.25	0	0.00	101.50	4	15,503	0.03%
2021/11/25	5	102.60	5	103.50	104.00	0	15,535	0.00%
2021/11/24	7	103.43	10	103.00	103.00	-3	15,507	-0.02%
2021/11/23	2.1	105.26	4	105.13	105.00	-1.9	15,478	-0.01%
2021/11/22	6.1	106.59	3	107.17	106.50	3.1	15,421	0.02%
2021/11/19	2.3	106.11	2	106.00	106.00	0.3	15,327	0.00%
2021/11/18	1	106.00	4	106.00	106.00	-3	15,281	-0.02%
2021/11/17	4	105.50	0	0.00	106.50	4	15,311	0.03%
2021/11/16	2	105.00	1	105.50	105.50	1	15,353	0.01%
2021/11/15	9	104.89	34	105.07	105.50	-25	15,407	-0.16%
2021/11/12	9	103.17	8	103.50	104.00	1	15,418	0.01%
2021/11/11	7	101.86	9	102.06	102.50	-2	15,390	-0.01%
2021/11/10	12	103.42	8	103.69	104.00	4	15,331	0.03%
2021/11/09	18	106.11	12	105.71	105.00	6	15,379	0.04%
2021/11/08	23	104.61	14	104.57	105.50	9	15,065	0.06%
2021/11/05	9	99.12	2.1	99.31	99.70	6.9	14,812	0.05%
2021/11/04	2.3	98.52	7	98.40	98.10	-4.7	14,838	-0.03%
2021/11/03	3.2	98.03	2	98.30	98.30	1.2	14,890	0.01%
2021/11/02	5	98.78	12	99.29	98.80	-7	14,979	-0.05%
2021/11/01	8.6	98.68	4	98.63	98.20	4.6	15,058	0.03%
2021/10/29	17	100.62	4	100.95	99.80	13	15,088	0.09%
2021/10/28	6	99.35	9.2	98.92	99.80	-3.2	14,769	-0.02%
2021/10/26	2	98.00	1	98.00	98.00	1	15,457	0.01%
2021/10/25	1	95.40	0	0.00	96.40	1	15,412	0.01%
2021/10/22	4	95.25	5	95.22	96.00	-1	15,400	-0.01%
2021/10/21	10.2	97.01	5	95.96	95.90	5.2	15,286	0.03%
2021/10/20	5	98.10	2	97.60	97.70	3	15,171	0.02%
2021/10/19	5	96.80	5	96.80	98.40	0	15,081	0.00%
2021/10/18	4.5	95.50	0	0.00	94.60	4.5	15,030	0.03%
2021/10/15	38	95.46	3	95.53	96.20	35	15,075	0.23%
2021/10/14	10	93.15	6	93.45	93.60	4	14,906	0.03%
2021/10/13	13	92.76	4.4	92.53	92.40	8.6	14,820	0.06%
2021/10/12	14	94.15	6.2	93.58	93.50	7.9	14,731	0.05%
2021/10/08	21	97.41	3	97.73	96.20	18	14,563	0.12%
2021/10/07	6	100.67	1	101.50	101.00	5	14,200	0.04%
2021/10/06	5	100.26	2	99.45	100.00	3	14,086	0.02%
2021/10/05	22.1	100.19	1	100.50	100.50	21.1	13,924	0.15%
2021/10/04	7	105.43	1	104.00	103.50	6	13,544	0.04%
2021/10/01	1.3	107.38	0	0.00	108.00	1.3	13,320	0.01%
2021/09/30	0	0.00	1	107.00	109.00	-1	13,249	-0.01%
2021/09/29	12	106.79	2.1	105.57	106.00	9.9	13,056	0.08%
2021/09/28	8	112.38	0	0.00	112.50	8	12,775	0.06%
2021/09/27	3	115.17	0	0.00	115.50	3	12,519	0.02%
2021/09/24	3	116.33	3	117.83	117.50	0	12,451	0.00%
2021/09/23	4	116.63	0	0.00	116.50	4	12,536	0.03%
2021/09/22	9.1	113.78	6.5	114.50	116.00	2.6	12,619	0.02%
2021/09/17	4.2	119.12	2	120.00	118.00	2.2	12,583	0.02%
2021/09/16	2	123.00	1.6	121.70	121.50	0.4	12,353	0.00%
2021/09/15	1	125.00	2	124.25	124.00	-1	12,299	-0.01%
2021/09/14	1	125.00	4	125.13	124.50	-3	12,349	-0.02%
2021/09/13	3	125.33	2	124.00	124.00	1	12,395	0.01%
2021/09/10	4.1	125.29	12	126.21	128.00	-7.9	12,477	-0.06%
2021/09/09	4	121.25	0	0.00	122.00	4	12,421	0.03%
2021/09/08	4	118.25	3.1	119.34	119.50	0.9	12,447	0.01%
2021/09/07	6.5	121.04	1	121.50	121.50	5.5	12,404	0.04%
2021/09/06	8	125.38	1	125.50	124.50	7	12,357	0.06%
2021/09/03	1	127.00	1.6	128.03	128.50	-0.6	12,569	0.00%
2021/09/02	0	0.00	1	125.50	125.50	-1	12,521	-0.01%
2021/09/01	1	126.50	0	0.00	126.50	1	12,503	0.01%
2021/08/30	0	0.00	2	128.75	129.00	-2	12,664	-0.02%
2021/08/27	2	125.75	3.4	126.25	127.00	-1.4	12,574	-0.01%
2021/08/26	1	121.02	4	122.75	123.50	-3	12,541	-0.02%
2021/08/25	1	121.00	1	123.00	122.50	0	12,618	0.00%
2021/08/24	3.2	120.88	0	0.00	120.00	3.2	12,670	0.03%
2021/08/23	0	0.00	2	119.25	121.00	-2	12,772	-0.02%
2021/08/20	2	116.75	2	115.00	116.00	0	12,842	0.00%
2021/08/19	1.2	115.92	1	117.50	115.50	0.2	12,963	0.00%
2021/08/18	2	117.50	2	116.50	119.00	0	13,026	0.00%
2021/08/17	3	120.00	2	118.75	117.00	1	13,114	0.01%
2021/08/16	2	121.00	3	121.83	122.00	-1	12,975	-0.01%
2021/08/13	3	121.67	4	120.88	120.00	-1	13,105	-0.01%
2021/08/12	1	126.00	2	126.00	125.50	-1	13,011	-0.01%
2021/08/11	0	0.00	1	127.00	127.00	-1	13,044	-0.01%
2021/08/10	5	126.20	0	0.00	126.50	5	13,131	0.04%
2021/08/09	1	127.00	1.1	128.00	128.00	-0.1	13,380	0.00%
2021/08/06	5.2	130.34	13	129.62	129.00	-7.8	13,718	-0.06%
2021/08/05	2	131.50	10	131.60	132.00	-8	13,958	-0.06%
2021/08/04	5	130.20	4	129.50	131.00	1	14,360	0.01%
2021/08/03	3	125.83	2	125.00	127.00	1	14,475	0.01%
2021/08/02	2	124.25	8	125.06	125.50	-6	14,467	-0.04%
2021/07/30	9	121.94	28.2	122.28	122.50	-19.2	14,405	-0.13%
2021/07/29	0	0.00	1	115.00	115.00	-1	13,902	-0.01%
2021/07/28	3	112.17	0	0.00	112.50	3	14,116	0.02%
2021/07/27	0	0.00	1.1	116.97	115.00	-1.1	14,374	-0.01%
2021/07/26	1	116.00	0	0.00	115.00	1	14,731	0.01%
2021/07/23	1	115.00	2	116.50	115.00	-1	15,164	-0.01%
2021/07/22	8	118.94	22	117.14	117.50	-14	15,636	-0.09%
2021/07/21	14	118.50	6	119.58	119.50	8	15,887	0.05%
2021/07/20	0.2	118.13	8	118.25	118.00	-7.8	16,329	-0.05%
2021/07/19	0	0.00	4	117.50	117.50	-4	16,317	-0.02%
2021/07/16	4	116.00	0	0.00	116.50	4	16,454	0.02%
2021/07/15	7	117.14	11	118.41	120.00	-4	16,379	-0.02%
2021/07/14	1	114.00	2.3	114.50	114.50	-1.3	16,098	-0.01%
2021/07/13	1	116.50	6.5	115.44	115.50	-5.5	16,076	-0.03%
2021/07/12	4.3	111.65	2	113.00	112.50	2.3	16,135	0.01%
2021/07/09	1	111.50	0	0.00	111.00	1	16,200	0.01%
2021/07/08	3	112.17	0	0.00	112.00	3	16,373	0.02%
2021/07/07	0.2	115.00	2	115.25	114.50	-1.8	16,499	-0.01%
2021/07/06	0	0.00	3	113.50	113.00	-3	16,851	-0.02%
2021/07/05	0	0.00	6	114.00	114.00	-6	17,135	-0.04%
2021/07/02	1	112.00	4	111.75	112.00	-3	17,210	-0.02%
2021/07/01	1	111.00	3.5	111.00	111.00	-2.5	17,383	-0.01%
2021/06/30	2	111.25	1	112.50	112.00	1	17,625	0.01%
2021/06/29	3	110.67	7	110.93	113.00	-4	17,685	-0.02%
2021/06/28	5.2	112.71	2.5	112.80	112.50	2.7	17,702	0.02%
2021/06/25	1	116.50	4.1	117.00	117.50	-3.1	17,800	-0.02%
2021/06/24	0.2	115.50	2	115.50	115.50	-1.8	17,906	-0.01%
2021/06/23	2	114.50	5.3	114.80	116.00	-3.3	18,121	-0.02%
2021/06/22	0.1	112.50	6	113.33	113.00	-5.9	18,176	-0.03%
2021/06/21	3.3	112.41	3	112.50	113.00	0.3	18,272	0.00%
2021/06/18	11	117.32	17	118.03	116.50	-6	18,445	-0.03%
2021/06/17	1	115.00	1.2	115.26	118.00	-0.2	18,570	0.00%
2021/06/16	4	116.50	2.4	117.52	115.50	1.6	18,872	0.01%
2021/06/15	15	117.53	4	117.63	118.00	11	19,182	0.06%
2021/06/11	8.1	118.63	10	118.65	118.50	-1.9	19,357	-0.01%
2021/06/10	0	0.00	2.1	115.95	116.50	-2.1	19,309	-0.01%
2021/06/09	2.1	113.50	1.5	114.00	114.00	0.6	19,532	0.00%
2021/06/08	6	116.50	6	115.58	115.50	0	19,798	0.00%
2021/06/07	7	112.79	16	113.91	115.50	-9	19,994	-0.05%
2021/06/04	3	111.00	1.4	110.50	111.00	1.6	19,968	0.01%
2021/06/03	4	111.25	0	0.00	112.00	4	20,393	0.02%
2021/06/02	5	111.30	1	110.00	111.00	4	20,500	0.02%
2021/06/01	0.5	113.00	3	113.00	113.00	-2.5	20,846	-0.01%
2021/05/31	3	111.83	1	111.50	111.50	2	21,169	0.01%
2021/05/28	1	109.50	7	109.79	110.50	-6	21,319	-0.03%
2021/05/27	4	105.25	4.1	107.16	109.00	-0.1	21,519	0.00%
2021/05/26	15.2	108.73	2	110.50	107.50	13.2	21,733	0.06%
2021/05/25	1	107.00	6	108.33	108.50	-5	21,844	-0.02%
2021/05/24	3	104.67	1	106.50	106.50	2	22,003	0.01%
2021/05/21	7	105.93	8	108.44	105.50	-1	22,453	0.00%
2021/05/20	5	105.90	6	106.17	106.50	-1	22,841	0.00%
2021/05/19	2.2	105.27	2	106.50	105.50	0.2	23,478	0.00%
2021/05/18	2	104.50	3	105.50	106.50	-1	24,781	0.00%
2021/05/17	2	102.50	7	101.50	103.00	-5	24,950	-0.02%
2021/05/14	2.1	104.00	6	104.67	105.00	-3.9	26,053	-0.01%
2021/05/13	10.1	99.12	11	98.70	100.00	-0.9	25,966	0.00%
2021/05/12	12.2	97.97	10	98.74	97.00	2.2	25,924	0.01%
2021/05/11	11.1	105.30	1	105.00	103.50	10.1	25,978	0.04%
2021/05/10	1	109.50	1	112.00	110.00	0	26,092	0.00%
2021/05/07	1	112.00	13	111.00	113.00	-12	26,508	-0.05%
2021/05/06	7.2	107.15	1	107.00	107.50	6.2	26,802	0.02%
2021/05/05	2.4	108.38	3	109.50	106.50	-0.6	26,960	0.00%
2021/05/04	9.3	109.20	4	110.13	111.50	5.3	27,386	0.02%
2021/05/03	23.1	113.69	31	112.90	112.50	-7.9	27,629	-0.03%
2021/04/29	9	120.67	3.4	118.56	118.00	5.6	27,659	0.02%
2021/04/28	8	121.88	28	121.80	123.00	-20	27,595	-0.07%
2021/04/27	2.6	117.91	11	118.50	118.00	-8.4	27,845	-0.03%
2021/04/26	4.5	114.28	24.4	115.03	118.00	-19.9	28,423	-0.07%
2021/04/23	0.2	109.00	0	0.00	111.00	0.2	28,473	0.00%
2021/04/22	9	108.56	3	110.67	108.00	6	28,964	0.02%
2021/04/21	6	110.58	1	110.01	110.00	5	29,456	0.02%
2021/04/20	6	112.00	0	0.00	113.00	6	30,225	0.02%
2021/04/19	18.2	113.30	12.5	112.10	111.50	5.7	31,196	0.02%
2021/04/16	6	112.58	62.5	112.32	113.00	-56.5	31,585	-0.18%
2021/04/15	4	108.38	0	0.00	109.00	4	31,907	0.01%
2021/04/14	13	108.08	5	109.60	110.00	8	32,258	0.02%
2021/04/13	2.1	112.71	4	113.88	112.50	-1.9	33,038	-0.01%
2021/04/12	11	113.27	12	115.04	112.50	-1	33,479	0.00%
2021/04/09	8	111.81	11.1	111.95	112.00	-3.1	33,577	-0.01%
2021/04/08	6	110.17	3	111.17	111.50	3	33,482	0.01%
2021/04/07	1.1	112.32	1	111.00	111.50	0.1	33,511	0.00%
2021/04/06	5	111.10	20	111.10	111.50	-15	33,630	-0.04%
2021/04/01	3.4	107.19	1	107.00	107.50	2.4	33,613	0.01%
2021/03/31	12.1	108.16	0	0.00	107.50	12.1	33,924	0.04%
2021/03/30	2	110.00	19	109.97	111.00	-17	34,424	-0.05%
2021/03/29	5	108.70	4.4	108.95	109.00	0.6	34,350	0.00%
2021/03/26	0	0.00	6.1	106.83	107.00	-6.1	34,367	-0.02%
2021/03/25	10	105.90	17.4	105.30	106.00	-7.4	34,338	-0.02%
2021/03/24	3.5	107.07	11.1	106.77	107.00	-7.6	34,381	-0.02%
2021/03/23	15	108.43	8	108.88	108.00	7	34,536	0.02%
2021/03/22	5.1	107.96	10	107.35	108.00	-4.9	34,448	-0.01%
2021/03/19	8	105.63	13.1	107.80	108.00	-5.1	34,461	-0.01%
2021/03/18	1	106.50	14	105.93	106.50	-13	34,326	-0.04%
2021/03/17	3	103.67	1.5	103.67	103.00	1.5	34,419	0.00%
2021/03/16	2	102.75	7.5	103.33	104.00	-5.5	34,648	-0.02%
2021/03/15	7	102.36	4	103.75	102.50	3	34,624	0.01%
2021/03/12	8	105.00	5	105.70	105.00	3	34,457	0.01%
2021/03/11	7.3	104.37	7.8	103.60	105.00	-0.6	34,635	0.00%
2021/03/10	4	102.13	2	101.50	101.00	2	34,705	0.01%
2021/03/09	8	100.15	3	100.13	101.00	5	34,756	0.01%
2021/03/08	3	103.50	7.2	103.07	102.50	-4.2	34,625	-0.01%
2021/03/05	39	101.87	20	101.25	102.00	19	34,784	0.05%
2021/03/04	7	103.43	0	0.00	103.00	7	35,437	0.02%
2021/03/03	3	105.67	4	106.75	107.00	-1	35,207	0.00%
2021/03/02	5	107.70	19.5	107.16	106.00	-14.5	35,039	-0.04%
2021/02/26	22.3	104.72	7	104.36	103.50	15.3	34,835	0.04%
2021/02/25	5.1	107.51	25	107.48	107.50	-19.9	34,544	-0.06%
2021/02/24	13.4	107.08	8.1	107.70	106.00	5.4	34,504	0.02%
2021/02/23	26.1	108.44	16	109.50	110.00	10.1	34,280	0.03%
2021/02/22	33.2	112.68	12	111.58	112.00	21.2	33,881	0.06%
2021/02/19	30.1	113.14	5.5	113.50	113.50	24.6	33,474	0.07%
2021/02/18	28.8	117.19	26	117.19	117.50	2.8	32,992	0.01%
2021/02/17	0	0.00	4.5	116.00	116.00	-4.5	31,771	-0.01%
2021/02/05	17.7	103.10	85.1	104.03	105.50	-67.4	31,522	-0.21%
2021/02/04	5	97.82	14	97.48	97.70	-9	30,348	-0.03%
2021/02/03	33.2	98.08	13	99.07	98.10	20.2	30,349	0.07%
2021/02/02	36.2	98.04	38.7	98.15	98.60	-2.5	30,594	-0.01%
2021/02/01	30	93.18	28.5	93.60	94.90	1.5	30,391	0.00%
2021/01/29	21.5	94.62	25.2	94.68	92.00	-3.7	30,242	-0.01%
2021/01/28	41.4	95.24	11.2	95.03	94.50	30.1	29,989	0.10%
2021/01/27	38.6	98.90	16.6	99.94	98.30	21.9	29,853	0.07%
2021/01/26	12	99.25	55.1	98.92	98.40	-43.2	29,922	-0.14%
2021/01/25	21	101.93	0	0.00	102.00	21	30,592	0.07%
2021/01/22	5.2	104.62	14	105.25	105.00	-8.8	30,189	-0.03%
2021/01/21	46	104.95	13.5	105.50	105.50	32.5	29,972	0.11%
2021/01/20	22.5	105.91	25.5	105.37	104.50	-3	29,786	-0.01%
2021/01/19	28	105.55	46	104.88	105.50	-18	29,271	-0.06%
2021/01/18	21	98.50	35	97.63	100.50	-14	28,867	-0.05%
2021/01/15	25.4	99.94	29	99.41	98.00	-3.6	28,441	-0.01%
2021/01/14	30.2	99.78	113	99.74	99.00	-82.9	28,182	-0.29%	大賣/
2021/01/13	48.2	96.44	38	97.25	99.60	10.2	28,111	0.04%
2021/01/12	29.1	93.44	48.8	92.75	92.20	-19.7	27,419	-0.07%
2021/01/11	3.5	89.27	24.2	89.43	90.40	-20.7	26,570	-0.08%
2021/01/08	22.8	88.75	5	88.36	88.00	17.8	26,340	0.07%
2021/01/07	16.1	89.93	8.1	90.29	89.40	8	25,958	0.03%
2021/01/06	18.5	88.74	34	88.82	88.50	-15.5	25,686	-0.06%
2021/01/05	8.1	85.17	20	85.59	86.60	-11.9	24,823	-0.05%
2021/01/04	41	82.95	59	82.62	83.90	-18	24,592	-0.07%
2020/12/31	1	81.90	2	81.40	81.30	-1	24,334	0.00%
2020/12/30	1	80.50	4	81.30	81.70	-3	24,220	-0.01%
2020/12/29	7	81.69	33	81.50	80.70	-26	24,250	-0.11%
2020/12/28	5	82.10	5	81.68	81.70	0	24,227	0.00%
2020/12/25	38	81.62	35.3	81.33	80.90	2.7	24,055	0.01%
2020/12/24	6	80.33	10	79.54	80.50	-4	23,732	-0.02%
2020/12/23	7.5	77.61	34	77.63	77.20	-26.5	23,165	-0.11%
2020/12/22	11	79.45	11	78.39	78.20	0	22,995	0.00%
2020/12/21	7	79.36	0	0.00	79.50	7	22,931	0.03%
2020/12/18	10	79.31	3	79.57	78.90	7	22,803	0.03%
2020/12/17	22	79.59	1	79.60	79.50	21	22,680	0.09%
2020/12/16	51	78.75	1	78.70	78.70	50	22,380	0.22%
2020/12/15	2	77.20	14	77.56	77.60	-12	22,256	-0.05%
2020/12/14	15	77.87	15	77.39	77.00	0	22,036	0.00%
2020/12/11	24.1	79.31	6.3	77.75	78.80	17.8	21,894	0.08%
2020/12/10	15.3	80.47	9.5	80.22	80.60	5.8	21,461	0.03%
2020/12/09	7	79.87	1	80.00	79.50	6	20,991	0.03%
2020/12/08	15	78.77	2	79.25	79.50	13	20,695	0.06%
2020/12/07	45	79.77	9	80.69	78.80	36	20,624	0.17%
2020/12/04	33	78.88	25	79.26	79.60	8	20,184	0.04%
2020/12/03	4	77.00	3	76.90	77.90	1	19,886	0.01%
2020/12/02	17	75.65	8	76.26	77.30	9	19,729	0.05%
2020/12/01	9	76.53	2	75.85	76.70	7	19,595	0.04%
2020/11/30	19	78.22	21	78.98	76.60	-2	19,415	-0.01%
2020/11/27	0.4	73.80	6	74.22	74.40	-5.6	18,575	-0.03%
2020/11/26	1	72.50	1	73.00	73.50	0	18,466	0.00%
2020/11/25	1	72.60	3	73.67	72.50	-2	18,502	-0.01%
2020/11/24	6	73.78	15	73.47	73.40	-9	18,396	-0.05%
2020/11/23	3	74.67	13	73.83	73.90	-10	18,267	-0.05%
2020/11/20	4	73.30	11	72.55	72.90	-7	18,014	-0.04%
2020/11/19	4	72.70	3	72.97	72.90	1	17,935	0.01%
2020/11/18	10	72.80	8	72.93	73.00	2	17,866	0.01%
2020/11/17	23	72.63	9	72.20	72.00	14	17,771	0.08%
2020/11/16	0	0.00	0.5	71.50	71.90	-0.5	17,998	0.00%
2020/11/13	17.4	70.42	4	70.47	70.50	13.4	18,176	0.07%
2020/11/12	1	72.00	3	71.60	72.00	-2	18,262	-0.01%
2020/11/11	3.1	71.61	8.3	71.41	71.50	-5.1	18,128	-0.03%
2020/11/10	1.6	71.04	34	70.94	71.50	-32.4	17,981	-0.18%
2020/11/09	6.4	69.43	20	69.91	70.20	-13.6	17,538	-0.08%
2020/11/06	1	68.00	17	68.42	68.70	-16	17,342	-0.09%
2020/11/05	10	68.11	19	68.14	68.20	-9	17,146	-0.05%
2020/11/04	3	67.53	19.3	67.42	68.00	-16.3	16,930	-0.10%
2020/11/03	27	67.23	14	66.72	66.80	13	16,716	0.08%
2020/11/02	17	66.00	49	66.78	66.80	-32	16,467	-0.19%
2020/10/30	3.3	63.07	2	63.35	63.20	1.3	15,418	0.01%
2020/10/29	8	62.00	30	62.41	62.50	-22	15,695	-0.14%
2020/10/28	30.3	63.44	18	63.36	63.10	12.3	16,235	0.08%
2020/10/27	6	64.95	9	64.62	64.40	-3	16,273	-0.02%
2020/10/26	10	66.27	23	66.42	66.30	-13	16,341	-0.08%
2020/10/23	11	65.11	7	65.09	65.20	4	16,041	0.02%
2020/10/22	18	64.13	2	64.15	64.40	16	16,502	0.10%
2020/10/21	2	64.00	62	63.72	64.10	-60	16,708	-0.36%
2020/10/20	3	61.90	0	0.00	61.90	3	16,222	0.02%
2020/10/19	4	61.85	23	62.02	61.90	-19	16,103	-0.12%
2020/10/16	7	61.43	83	61.80	61.20	-76	16,002	-0.47%
2020/10/15	0	0.00	15	61.50	61.30	-15	15,922	-0.09%
2020/10/14	11	61.01	6	61.03	60.90	5	15,768	0.03%
2020/10/13	3	61.60	13	61.60	61.80	-10	15,618	-0.06%
2020/10/12	18	62.02	16	62.41	62.10	2	15,523	0.01%
2020/10/08	3	61.13	23	61.24	61.50	-20	15,126	-0.13%
2020/10/07	8	60.15	0	0.00	60.10	8	14,997	0.05%
2020/10/06	12.1	60.23	1	61.20	60.20	11.1	15,039	0.07%
2020/10/05	10	60.36	2	60.60	60.50	8	15,004	0.05%
2020/09/30	4	59.23	0	0.00	59.20	4	14,959	0.03%
2020/09/29	17	58.77	0	0.00	58.60	17	15,097	0.11%
2020/09/28	24	59.25	3	60.33	60.20	21	15,071	0.14%
2020/09/25	2	58.60	1	58.30	58.90	1	15,081	0.01%
2020/09/24	84	59.08	6	58.73	58.20	78	15,193	0.51%
2020/09/23	2	59.95	4	59.98	59.90	-2	15,347	-0.01%
2020/09/22	34	60.56	22	60.46	60.40	12	15,304	0.08%
2020/09/21	13	62.23	7	61.93	61.70	6	15,289	0.04%
2020/09/18	4	62.55	12	62.63	62.40	-8	15,308	-0.05%
2020/09/16	4	62.40	5	62.54	62.40	-1	15,278	-0.01%
2020/09/15	5	62.06	4	62.15	62.00	1	15,188	0.01%
2020/09/11	1	61.20	0	0.00	61.30	1	15,249	0.01%
2020/09/10	7	61.39	5	62.00	61.20	2	15,305	0.01%
2020/09/09	1	62.00	0	0.00	62.00	1	15,289	0.01%
2020/09/08	3	61.20	2	61.10	61.40	1	15,271	0.01%
2020/09/07	9	60.53	4	60.85	61.00	5	15,274	0.03%
2020/09/04	25	59.22	7	59.51	59.50	18	15,281	0.12%
2020/09/02	36	60.28	3	60.13	60.20	33	15,232	0.22%
2020/09/01	17	60.74	1	60.70	61.30	16	15,085	0.11%
2020/08/31	3	61.03	0	0.00	61.20	3	15,154	0.02%
2020/08/28	7	61.11	0	0.00	61.10	7	15,030	0.05%
2020/08/27	6	61.88	2	61.60	61.60	4	15,205	0.03%
2020/08/26	1	61.80	2	61.80	61.90	-1	15,197	-0.01%
2020/08/25	1	62.10	3	62.33	62.10	-2	15,200	-0.01%
2020/08/24	4	61.38	0	0.00	61.30	4	15,508	0.03%
2020/08/21	7	61.84	2	62.00	61.90	5	15,499	0.03%
2020/08/20	24	60.82	2	62.60	61.10	22	15,442	0.14%
2020/08/19	13	65.41	10	65.00	64.80	3	15,036	0.02%
2020/08/18	5	67.36	1	67.00	67.00	4	14,760	0.03%
2020/08/17	3	68.10	22	67.00	68.40	-19	14,617	-0.13%
2020/08/14	21	67.00	0	0.00	66.80	21	14,748	0.14%
2020/08/13	19	68.38	0	0.00	68.00	19	14,659	0.13%
2020/08/12	3	69.73	0	0.00	69.90	3	14,630	0.02%
2020/08/10	5	70.66	0	0.00	70.40	5	14,476	0.03%
2020/08/07	8	70.69	10	71.20	70.30	-2	14,458	-0.01%
2020/08/06	16	70.88	1	70.40	70.90	15	14,345	0.10%
2020/08/05	21	70.62	5	70.60	70.30	16	14,191	0.11%
2020/08/04	27	70.99	0	0.00	70.60	27	13,930	0.19%
2020/08/03	38	73.25	5	71.86	71.60	33	13,492	0.24%
2020/07/31	5	74.98	10	76.05	75.60	-5	12,811	-0.04%
2020/07/30	20	74.99	7	75.44	75.50	13	12,677	0.10%
2020/07/29	2	72.30	10	73.22	72.50	-8	12,382	-0.06%
2020/07/28	40	74.20	28	72.15	70.70	12	12,268	0.10%
2020/07/27	3	72.03	37	74.28	73.00	-34	11,638	-0.29%
2020/07/24	1	70.20	4	71.43	69.90	-3	11,081	-0.03%
2020/07/23	7	71.31	0	0.00	71.80	7	10,898	0.06%
2020/07/22	4	72.13	11	72.35	71.80	-7	10,879	-0.06%
2020/07/21	3	72.07	12	72.03	72.00	-9	10,752	-0.08%
2020/07/20	0	0.00	2	69.70	70.60	-2	10,653	-0.02%
2020/07/17	14	69.85	9	69.57	69.30	5	10,703	0.05%
2020/07/16	4	70.20	0	0.00	69.70	4	10,702	0.04%
2020/07/15	2	71.60	5	71.38	70.70	-3	10,723	-0.03%
2020/07/14	8	71.21	0	0.00	70.70	8	10,890	0.07%
2020/07/13	10	72.11	6	72.10	72.40	4	10,838	0.04%
2020/07/10	12	71.22	0	0.00	71.60	12	10,829	0.11%
2020/07/09	8	70.84	4	71.00	70.40	4	10,785	0.04%
2020/07/08	2	69.25	0	0.00	69.50	2	10,545	0.02%
2020/07/07	6	70.52	0	0.00	70.50	6	10,396	0.06%
2020/07/06	3	71.57	0	0.00	71.60	3	10,289	0.03%
2020/07/03	9	73.17	4	71.90	71.90	5	10,198	0.05%
2020/07/02	1	69.50	29	70.57	72.70	-28	10,104	-0.28%
2020/07/01	7	67.16	2	68.05	68.00	5	9,887	0.05%
2020/06/30	2	67.45	4	67.40	67.60	-2	9,908	-0.02%
2020/06/24	1	68.10	7	67.70	68.00	-6	10,071	-0.06%
2020/06/23	3	67.43	0	0.00	67.80	3	10,170	0.03%
2020/06/22	0	0.00	3	68.50	68.20	-3	10,310	-0.03%
2020/06/19	1	67.30	3	67.97	68.20	-2	10,480	-0.02%
2020/06/18	2	66.75	1	68.00	67.50	1	10,454	0.01%
2020/06/17	3	67.77	1	67.80	68.00	2	10,597	0.02%
2020/06/16	3	67.43	4	67.83	67.30	-1	10,947	-0.01%
2020/06/15	0	0.00	3	66.47	65.60	-3	11,239	-0.03%
2020/06/12	4	66.28	10	65.90	66.30	-6	11,406	-0.05%
2020/06/11	0	0.00	3	66.83	66.50	-3	11,576	-0.03%
2020/06/10	2	67.85	7	67.53	68.00	-5	11,675	-0.04%
2020/06/09	0	0.00	13	66.93	66.20	-13	11,883	-0.11%
2020/06/08	9	68.36	13	67.98	68.00	-4	12,024	-0.03%
2020/06/05	1	67.70	6	68.20	68.20	-5	11,980	-0.04%
2020/06/04	8	66.68	2	67.20	66.80	6	11,922	0.05%
2020/06/03	3	65.60	17	65.56	66.50	-14	12,037	-0.12%
2020/06/02	11	63.04	7	63.43	63.50	4	11,846	0.03%
2020/05/29	1	60.50	1	61.50	61.80	0	11,822	0.00%
2020/05/28	12	61.63	1	61.60	61.30	11	11,579	0.09%
2020/05/26	8	61.38	0	0.00	61.40	8	11,723	0.07%
2020/05/22	4	62.18	1	61.30	61.30	3	11,709	0.03%
2020/05/21	6	62.40	0	0.00	63.00	6	11,682	0.05%
2020/05/20	1	61.10	1	61.70	61.70	0	11,415	0.00%
2020/05/19	9	62.82	0	0.00	62.20	9	11,304	0.08%
2020/05/18	14	62.85	5	63.00	62.60	9	11,249	0.08%
2020/05/15	0	0.00	3	65.87	66.40	-3	11,217	-0.03%
2020/05/12	0	0.00	2	67.85	68.10	-2	11,132	-0.02%
2020/05/11	4	69.10	1	69.00	68.90	3	11,207	0.03%
2020/05/08	3	67.67	1	67.10	67.60	2	11,212	0.02%
2020/05/07	5.1	65.85	7	66.40	66.20	-1.9	11,275	-0.02%
2020/05/06	2	64.50	1	64.30	64.40	1	11,311	0.01%
2020/05/05	1	65.20	7	65.20	65.00	-6	11,260	-0.05%
2020/05/04	15	64.27	1	64.30	64.40	14	11,292	0.12%
2020/04/30	15	66.10	0	0.00	67.10	15	11,242	0.13%
2020/04/29	2	65.55	0	0.00	65.30	2	11,365	0.02%
2020/04/28	7	64.71	0	0.00	64.80	7	11,470	0.06%
2020/04/27	0	0.00	19	65.16	65.30	-19	11,653	-0.16%
2020/04/24	5	63.40	1	63.60	63.10	4	11,585	0.03%
2020/04/23	1	63.20	2	63.05	63.30	-1	11,663	-0.01%
2020/04/22	7	62.14	0	0.00	62.60	7	11,688	0.06%
2020/04/21	9	63.77	1	63.80	63.10	8	11,654	0.07%
2020/04/20	3	65.47	0	0.00	65.50	3	11,622	0.03%
2020/04/17	2	66.55	4	66.08	66.80	-2	11,566	-0.02%
2020/04/16	3	65.03	0	0.00	64.70	3	11,381	0.03%
2020/04/15	1	66.30	2	65.55	65.50	-1	11,416	-0.01%
2020/04/14	0	0.00	9	64.50	65.00	-9	11,362	-0.08%
2020/04/13	4	62.25	0	0.00	62.00	4	11,287	0.04%
2020/04/10	6	61.52	0	0.00	61.50	6	11,466	0.05%
2020/04/09	1	62.30	3	63.00	62.20	-2	11,485	-0.02%
2020/04/08	0	0.00	1	62.20	62.00	-1	11,471	-0.01%
2020/04/07	10	61.08	8	60.59	61.70	2	11,386	0.02%
2020/04/01	1	57.10	0	0.00	57.20	1	11,185	0.01%
2020/03/31	2	58.85	1	60.40	58.60	1	11,129	0.01%
2020/03/30	0	0.00	2	59.70	59.20	-2	10,968	-0.02%
2020/03/27	3	59.87	6	60.67	59.80	-3	10,829	-0.03%
2020/03/26	0	0.00	10	59.08	59.80	-10	10,723	-0.09%
2020/03/25	14	58.78	4	59.30	58.90	10	10,656	0.09%
2020/03/23	2	51.25	2.5	51.26	51.00	-0.5	10,435	0.00%
2020/03/20	4	52.33	13	53.65	54.20	-9	10,359	-0.09%
2020/03/19	2	53.00	0	0.00	50.20	2	10,011	0.02%
2020/03/18	10	57.14	0	0.00	55.50	10	10,048	0.10%
2020/03/17	2	56.90	2	58.50	57.70	0	10,224	0.00%
2020/03/16	2	60.00	2	60.30	59.30	0	10,022	0.00%
2020/03/13	3	58.20	1	58.90	61.00	2	9,798	0.02%
2020/03/10	4	67.10	0	0.00	68.00	4	9,658	0.04%
2020/03/06	3	71.30	0	0.00	71.50	3	9,420	0.03%
2020/03/05	3	72.70	0	0.00	73.60	3	9,344	0.03%
2020/02/26	2	73.00	0	0.00	72.80	2	9,077	0.02%
2020/02/14	3	77.00	0	0.00	77.40	3	8,831	0.03%
2020/02/13	0	0.00	1	77.60	77.50	-1	8,799	-0.01%
2020/02/12	2	77.50	2	78.25	77.50	0	8,803	0.00%
2020/02/10	1	74.70	1	74.70	74.90	0	8,744	0.00%
2020/02/05	2	74.70	1	74.60	74.80	1	8,659	0.01%
2020/02/04	2	73.70	0	0.00	73.70	2	8,637	0.02%
2020/01/30	0	0.00	1	73.90	74.10	-1	8,623	-0.01%
2020/01/20	0	0.00	1	79.00	79.00	-1	8,516	-0.01%
2020/01/16	1	79.00	0	0.00	79.30	1	8,546	0.01%
2020/01/15	2	81.70	0	0.00	81.10	2	8,523	0.02%
2020/01/14	12	81.00	2	81.30	81.20	10	8,463	0.12%
2020/01/13	0	0.00	10	80.50	80.70	-10	8,442	-0.12%
2020/01/10	0	0.00	2	79.00	79.60	-2	8,495	-0.02%
2020/01/09	0	0.00	2	79.40	79.80	-2	8,521	-0.02%
2020/01/08	2	78.15	0	0.00	77.40	2	8,510	0.02%
2020/01/07	1	78.50	1	78.40	78.70	0	8,542	0.00%
2020/01/06	1	78.60	6	78.77	78.70	-5	8,755	-0.06%
2020/01/02	3	82.87	0	0.00	82.80	3	8,527	0.04%
2019/12/26	3	83.13	0	0.00	83.50	3	8,570	0.04%
2019/12/19	0	0.00	9	84.10	84.30	-9	8,871	-0.10%
2019/12/18	5	85.08	0.5	85.00	85.40	4.5	8,868	0.05%
2019/12/17	5	84.60	0.5	84.70	85.00	4.5	8,897	0.05%
2019/12/16	1	84.50	1.4	84.73	84.10	-0.4	8,840	-0.01%
2019/12/13	2	85.70	5	86.82	85.20	-3	8,802	-0.03%
2019/12/12	1	83.80	6	84.03	84.60	-5	8,463	-0.06%
2019/12/11	2	80.00	0.5	80.00	80.40	1.5	8,097	0.02%
2019/12/06	2	81.15	1	82.10	79.70	1	8,083	0.01%
2019/12/02	0	0.00	3	75.57	75.80	-3	7,812	-0.04%
2019/11/29	0	0.00	2	75.40	75.60	-2	7,862	-0.03%
2019/11/19	2	78.90	0	0.00	79.00	2	7,789	0.03%
2019/11/18	3	79.43	3	78.93	79.70	0	7,801	0.00%
2019/11/13	1	78.30	1	78.10	78.00	0	7,971	0.00%
2019/11/11	0	0.00	2	78.15	78.00	-2	8,151	-0.02%
2019/11/08	0	0.00	4	78.50	78.30	-4	8,226	-0.05%
2019/11/04	0	0.00	0.5	80.00	80.50	-0.5	8,371	-0.01%
2019/10/31	5	80.40	5	79.50	79.50	0	8,472	0.00%
2019/10/30	0	0.00	1	77.70	77.60	-1	8,159	-0.01%
2019/10/28	0	0.00	2	78.10	78.10	-2	8,187	-0.02%
2019/10/24	2	78.85	0	0.00	79.20	2	8,088	0.02%
2019/10/23	1	79.40	2	78.85	78.60	-1	8,067	-0.01%
2019/10/22	1	77.70	0	0.00	78.00	1	8,044	0.01%
2019/10/21	3	77.77	0	0.00	77.70	3	8,103	0.04%
2019/10/18	0	0.00	1	77.60	78.00	-1	8,128	-0.01%
2019/10/17	1	77.00	1	76.80	77.40	0	8,228	0.00%
2019/10/16	1	76.90	0	0.00	77.00	1	8,205	0.01%
2019/10/15	1	76.50	0	0.00	76.80	1	8,254	0.01%
2019/10/14	1	76.70	5	76.46	76.80	-4	8,264	-0.05%
2019/10/08	1	74.30	0.5	73.50	74.00	0.5	8,099	0.01%
2019/10/07	1	73.40	3.6	73.17	73.40	-2.6	8,278	-0.03%
2019/10/01	0	0.00	5	73.06	73.50	-5	8,350	-0.06%
2019/09/20	1	73.00	5	72.40	73.30	-4	8,498	-0.05%
2019/09/17	0	0.00	6	73.13	73.10	-6	8,568	-0.07%
2019/09/16	0	0.00	2	71.90	72.10	-2	8,579	-0.02%
2019/09/12	0	0.00	2	72.00	72.00	-2	8,641	-0.02%
2019/09/11	0	0.00	1	71.40	71.00	-1	8,831	-0.01%
2019/09/09	0	0.00	2	72.30	71.60	-2	8,867	-0.02%
2019/09/05	7	71.66	12	71.74	72.00	-5	8,908	-0.06%
2019/09/04	0	0.00	1	70.00	71.30	-1	8,789	-0.01%
2019/09/03	3	70.33	0	0.00	69.50	3	8,737	0.03%
2019/09/02	8	70.83	1	70.30	71.50	7	8,712	0.08%
2019/08/30	2	70.60	0	0.00	71.40	2	8,733	0.02%
2019/08/29	0	0.00	1	69.30	69.90	-1	8,673	-0.01%
2019/08/28	7	68.50	1	68.70	69.00	6	8,764	0.07%
2019/08/27	1	68.70	0	0.00	69.00	1	8,869	0.01%
2019/08/16	1	66.60	0	0.00	67.10	1	9,386	0.01%
2019/08/15	0	0.00	1	66.90	67.00	-1	9,413	-0.01%
2019/08/14	0	0.00	1	69.00	68.30	-1	9,544	-0.01%
2019/08/13	1	66.60	0	0.00	66.60	1	9,528	0.01%
2019/08/12	0	0.00	14	69.15	68.90	-14	9,513	-0.15%
2019/07/31	0	0.00	2	70.60	69.90	-2	9,127	-0.02%
2019/07/29	0	0.00	12	69.70	69.90	-12	9,121	-0.13%
2019/07/22	0	0.00	0.5	70.30	70.50	-0.5	9,449	-0.01%
2019/07/16	1	69.10	0	0.00	69.10	1	9,416	0.01%
2019/07/15	0	0.00	1	68.00	69.10	-1	9,449	-0.01%
2019/07/11	1.5	68.63	0	0.00	68.40	1.5	10,008	0.01%
2019/07/10	0	0.00	0.5	65.90	66.10	-0.5	9,776	-0.01%
2019/07/03	0	0.00	0.3	64.10	64.40	-0.3	9,581	0.00%
2019/06/27	0	0.00	2	62.45	62.80	-2	9,949	-0.02%
2019/06/26	1	60.60	0	0.00	60.50	1	9,960	0.01%
2019/06/24	0	0.00	2	62.65	63.00	-2	10,142	-0.02%
2019/06/20	5	61.60	0	0.00	62.50	5	10,219	0.05%
2019/06/19	1	62.10	4	61.95	62.30	-3	10,393	-0.03%
2019/06/18	4	58.60	3	58.70	58.40	1	10,199	0.01%
2019/06/17	1	59.30	0	0.00	58.40	1	10,296	0.01%
2019/06/10	0	0.00	5	60.00	59.90	-5	10,344	-0.05%
2019/06/06	5	58.80	0	0.00	58.70	5	10,348	0.05%
2019/06/03	1	60.00	1	60.20	60.00	0	10,359	0.00%
2019/05/31	2	59.00	1	60.20	59.80	1	10,322	0.01%
2019/05/30	1	58.90	0	0.00	58.60	1	10,173	0.01%
2019/05/27	1	58.70	0	0.00	58.70	1	10,310	0.01%
2019/05/23	3	60.80	10	61.50	58.30	-7	10,236	-0.07%
2019/05/21	1	62.60	0.3	63.00	62.60	0.7	9,963	0.01%
2019/05/17	5	67.40	0	0.00	65.60	5	9,654	0.05%
2019/05/15	5	68.00	0	0.00	68.00	5	9,479	0.05%
2019/05/14	1	66.80	0	0.00	66.80	1	9,451	0.01%
2019/05/13	0	0.00	44	68.60	68.00	-44	9,360	-0.47%
2019/05/03	1	72.00	0	0.00	72.00	1	9,211	0.01%
2019/04/26	0	72.70	0	0.00	73.10	0	8,692	0.00%
2019/04/25	1	73.30	0	0.00	73.60	1	8,641	0.01%
2019/04/24	1	72.80	0.8	73.00	73.10	0.2	8,561	0.00%
2019/04/23	0	0.00	2	74.90	74.30	-2	8,439	-0.02%
2019/04/19	0	0.00	14	74.99	75.50	-14	8,333	-0.17%
2019/04/18	3	74.70	4	74.75	74.10	-1	8,182	-0.01%
2019/04/17	4	72.53	3	75.17	75.20	1	8,000	0.01%
2019/04/12	0	0.00	1	70.20	69.70	-1	7,682	-0.01%
2019/04/10	0	0.00	24	70.98	71.80	-24	7,888	-0.30%
2019/04/09	0	0.00	1	71.00	70.80	-1	7,839	-0.01%
2019/04/08	0	0.00	18	71.02	70.60	-18	7,828	-0.23%
2019/04/03	0	0.00	3	70.77	70.80	-3	7,723	-0.04%
2019/04/02	0	0.00	5	71.00	70.60	-5	7,607	-0.07%
2019/04/01	0	0.00	2	69.00	68.70	-2	7,262	-0.03%
2019/03/29	1	66.80	0	0.00	67.50	1	7,033	0.01%
2019/03/28	2	67.50	4	68.10	67.70	-2	7,034	-0.03%
2019/03/27	0	0.00	12	68.73	68.40	-12	7,012	-0.17%
2019/03/26	10	66.90	15	67.57	67.50	-5	6,729	-0.07%
2019/03/25	5	64.90	0	0.00	65.00	5	6,562	0.08%
2019/03/22	0	0.00	35	65.42	65.90	-35	6,510	-0.54%
2019/03/21	8	63.24	1	63.80	63.70	7	6,275	0.11%
2019/03/19	10	62.70	0	0.00	62.60	10	6,138	0.16%
2019/03/15	5	62.98	0	0.00	62.10	5	6,038	0.08%
2019/03/12	0	0.00	3	63.00	62.90	-3	6,090	-0.05%
2019/03/11	41	62.65	0	0.00	62.20	41	6,135	0.67%
2019/03/08	0	0.00	5	63.24	63.50	-5	6,254	-0.08%
2019/03/06	1	64.00	1	65.40	64.00	0	6,505	0.00%
2019/03/05	17	63.29	0	0.00	63.50	17	6,669	0.25%
2019/03/04	61	62.90	32	62.43	63.80	29	6,652	0.44%
2019/02/27	37	64.60	26	63.05	62.90	11	6,563	0.17%
2019/02/26	1	63.30	136	64.63	64.50	-135	6,364	-2.12%	大賣/鉅額交易
2019/02/25	1	61.40	3	62.00	62.00	-2	6,185	-0.03%
2019/02/22	0	0.00	1	60.00	59.80	-1	6,319	-0.02%
2019/02/21	10	59.58	0	0.00	59.90	10	6,438	0.16%
2019/02/20	2	59.80	0	0.00	60.40	2	6,453	0.03%
2019/02/19	0	0.00	2	59.00	58.60	-2	6,429	-0.03%
2019/02/14	35	58.82	4	59.05	58.80	31	6,611	0.47%
2019/02/13	2	59.80	9.1	60.01	59.60	-7.1	6,630	-0.11%
2019/02/12	92	59.08	0	0.00	60.30	92	6,620	1.39%
2019/01/30	1	60.00	1	60.00	60.00	0	6,624	0.00%
2019/01/28	3	60.43	0	0.00	60.50	3	6,591	0.05%
2019/01/25	0	0.00	3	60.33	60.50	-3	6,638	-0.05%
2019/01/22	0	0.00	1	58.90	58.50	-1	6,784	-0.01%
2019/01/21	1	59.70	0	0.00	58.80	1	6,848	0.01%
2019/01/18	0	0.00	2	58.60	58.80	-2	6,907	-0.03%
2019/01/17	4	57.80	0	0.00	58.10	4	6,967	0.06%
2019/01/16	0.2	58.40	1	59.00	58.60	-0.8	7,031	-0.01%
2019/01/11	0	0.00	11	57.50	57.60	-11	7,172	-0.15%
2019/01/10	0	0.00	1	56.90	57.00	-1	7,175	-0.01%
2019/01/09	1	56.10	0	0.00	56.30	1	7,187	0.01%
2019/01/04	1	55.10	1	54.80	55.20	0	7,246	0.00%
2019/01/02	1	57.30	0	0.00	56.50	1	7,538	0.01%
2018/12/28	1	57.90	0	0.00	58.30	1	7,481	0.01%
2018/12/27	1	58.60	0	0.00	57.90	1	7,546	0.01%
2018/12/26	7	57.36	0	0.00	57.00	7	7,610	0.09%
2018/12/25	2	57.50	3	57.60	57.30	-1	7,673	-0.01%
2018/12/24	6	58.20	0	0.00	58.10	6	7,704	0.08%
2018/12/22	0.2	58.30	0	0.00	58.20	0.2	7,732	0.00%
2018/12/21	0	0.00	1	58.70	58.70	-1	7,891	-0.01%
2018/12/20	0	0.00	1	59.80	59.80	-1	7,815	-0.01%
2018/12/17	0.1	60.30	6	60.50	60.30	-5.9	7,880	-0.07%
2018/12/13	2	60.50	0	0.00	60.50	2	7,921	0.03%
2018/12/11	6	58.87	0	0.00	58.80	6	7,865	0.08%
2018/12/07	1	60.30	0	0.00	60.20	1	7,943	0.01%
2018/12/06	1	60.50	0	0.00	59.70	1	7,958	0.01%
2018/12/05	0	0.00	3	63.10	62.80	-3	7,815	-0.04%
2018/12/04	0	0.00	2	64.80	64.60	-2	7,838	-0.03%
2018/11/30	3	61.93	0	0.00	62.40	3	7,672	0.04%
2018/11/29	6	62.90	6	62.00	62.00	0	7,506	0.00%
2018/11/28	2	62.35	1	60.20	62.50	1	7,288	0.01%
2018/11/23	3	56.50	2	56.55	56.40	1	6,968	0.01%
2018/11/22	4	56.58	4	56.40	56.50	0	6,958	0.00%
2018/11/21	0	0.00	3	56.50	56.60	-3	6,904	-0.04%
2018/11/20	0	0.00	16	58.20	57.60	-16	6,686	-0.24%
2018/11/16	0	0.00	3	60.00	60.30	-3	6,541	-0.05%
2018/11/14	1	59.80	0	0.00	59.50	1	6,473	0.02%
2018/11/13	1	59.80	0	0.00	59.50	1	6,465	0.02%
2018/11/08	0	0.00	9	61.90	61.80	-9	6,433	-0.14%
2018/11/07	1	61.10	0	0.00	61.20	1	6,456	0.02%
2018/11/06	2	61.10	0	0.00	61.60	2	6,501	0.03%
2018/11/01	0	0.00	4	62.33	62.60	-4	6,624	-0.06%
2018/10/31	2	61.10	0	0.00	62.40	2	6,676	0.03%
2018/10/25	2	60.90	1	60.70	60.60	1	6,565	0.02%
2018/10/24	3	61.37	0	0.00	62.20	3	6,781	0.04%
2018/10/19	2	61.30	1	61.40	62.40	1	7,181	0.01%
2018/10/18	2	63.95	1	63.80	63.20	1	7,076	0.01%
2018/10/17	1.5	64.97	6	64.90	65.00	-4.5	7,089	-0.06%
2018/10/16	1	64.50	0	0.00	64.00	1	7,190	0.01%
2018/10/12	2	62.50	1	62.40	63.70	1	7,249	0.01%
2018/10/11	12	63.43	0	0.00	61.80	12	7,236	0.17%
2018/10/09	9	69.00	0	0.00	68.60	9	6,846	0.13%
2018/10/08	15	69.75	0	0.00	69.70	15	6,754	0.22%
2018/10/05	1	71.00	0	0.00	70.70	1	6,736	0.01%
2018/10/04	2	74.10	0	0.00	73.10	2	6,728	0.03%
2018/10/02	1	74.90	0	0.00	74.90	1	6,633	0.02%
2018/10/01	1	75.50	0	0.00	74.90	1	6,591	0.02%
2018/09/28	0	0.00	2	75.35	74.50	-2	6,556	-0.03%
2018/09/25	0	0.00	2	74.90	74.30	-2	6,584	-0.03%
2018/09/21	0	0.00	1	73.70	73.50	-1	6,571	-0.02%
2018/09/19	0	0.00	8	72.89	73.00	-8	6,649	-0.12%
2018/09/11	1	70.00	0	0.00	70.90	1	6,942	0.01%
2018/09/10	5	69.80	1	69.50	69.60	4	7,100	0.06%
2018/09/07	7	71.94	0	0.00	71.70	7	7,293	0.10%
2018/08/31	0	0.00	2.5	74.70	75.30	-2.5	7,794	-0.03%
2018/08/22	0	0.00	1	73.70	74.00	-1	8,440	-0.01%
2018/08/15	1	73.80	1	73.90	73.10	0	8,316	0.00%
2018/08/13	2	74.40	0	0.00	74.60	2	8,316	0.02%
2018/08/08	0	0.00	1	78.10	78.40	-1	8,252	-0.01%
2018/08/07	1	77.50	1	77.30	77.40	0	8,249	0.00%
2018/08/03	0.1	77.10	0	0.00	77.30	0.1	8,359	0.00%
2018/08/02	1	77.90	0	0.00	76.60	1	8,462	0.01%
2018/08/01	0	0.00	6	77.90	78.00	-6	8,496	-0.07%
2018/07/31	0	0.00	2	77.30	78.40	-2	8,534	-0.02%
2018/07/30	3	78.40	1	78.70	78.50	2	8,504	0.02%
2018/07/27	0	0.00	6	73.92	74.60	-6	8,500	-0.07%
2018/07/25	1	70.30	0	0.00	70.20	1	9,070	0.01%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	2	70.30	0	0.00	70.60	2	9,641	0.02%
2018/07/18	0	0.00	1	73.30	72.60	-1	9,648	-0.01%
2018/07/16	0.7	71.20	0	0.00	71.10	0.7	9,732	0.01%
2018/07/11	1	69.80	0	0.00	69.40	1	9,946	0.01%
2018/07/10	1	70.00	1	69.70	69.60	0	10,034	0.00%
2018/07/05	1	69.60	0	0.00	69.60	1	10,359	0.01%
2018/07/04	0.5	70.00	0	0.00	70.00	0.5	10,476	0.00%
2018/07/03	2	69.75	1	69.50	69.50	1	10,591	0.01%
2018/06/28	1	70.70	2	70.75	70.90	-1	10,750	-0.01%
2018/06/26	0	0.00	1.5	71.63	71.50	-1.5	10,868	-0.01%
2018/06/20	0	0.00	1	72.50	72.10	-1	11,268	-0.01%
2018/06/19	5	72.80	0	0.00	72.10	5	11,166	0.04%
2018/06/13	1	75.90	1	76.10	75.60	0	10,810	0.00%
2018/06/12	1	75.50	1	75.30	75.60	0	10,907	0.00%
2018/06/11	0	0.00	1	77.50	76.10	-1	10,767	-0.01%
2018/06/08	0.1	77.70	0	0.00	77.50	0.1	10,783	0.00%
2018/06/06	0	0.00	1	77.80	77.60	-1	10,931	-0.01%
2018/05/31	2	75.40	5	75.70	76.00	-3	11,693	-0.03%
2018/05/30	8	75.61	0	0.00	75.30	8	11,569	0.07%
2018/05/28	2	78.20	0	0.00	78.20	2	11,864	0.02%
2018/05/23	7	78.93	0	0.00	78.50	7	13,228	0.05%
2018/05/21	0	0.00	3	80.07	79.80	-3	14,317	-0.02%
2018/05/17	3	78.37	0	0.00	77.80	3	15,587	0.02%
2018/05/15	0	79.70	1	79.90	79.70	-1	17,195	-0.01%
2018/05/10	1	78.40	5	77.90	78.50	-4	20,801	-0.02%
2018/05/09	3	76.80	1	77.70	77.20	2	22,340	0.01%
2018/05/08	3	77.90	10.5	77.89	77.70	-7.5	24,370	-0.03%
2018/05/07	12.6	81.01	2	80.15	79.00	10.6	27,009	0.04%
2018/05/04	18	79.21	15	79.50	80.20	3	29,040	0.01%
2018/05/03	7	75.40	2	75.00	75.10	5	30,842	0.02%
2018/05/02	6	79.73	6	77.17	75.70	0	36,334	0.00%
2018/04/30	56	80.89	34	81.54	80.30	22	38,764	0.06%