日月光投控 (3711)-國票-安和券商分點個股進出

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
149.0
漲跌
▲1.0
漲幅
+0.68%
成交量
6,922張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:14:30(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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/13	2	149.00	0	0.00	148.00	2	16,077	0.01%
2024/05/10	0	0.00	5.1	151.31	151.50	-5.1	16,159	-0.03%
2024/05/09	1	148.00	3	148.00	148.00	-2	16,132	-0.01%
2024/05/08	2	148.00	2	150.00	150.50	0	16,125	0.00%
2024/05/07	3	150.33	1	150.50	151.00	2	16,059	0.01%
2024/05/06	0	0.00	1	149.00	148.00	-1	15,944	-0.01%
2024/05/03	0.1	147.50	4	147.38	148.00	-3.9	15,890	-0.02%
2024/05/02	7	142.86	0	0.00	144.50	7	15,863	0.04%
2024/04/30	2	147.00	1	148.50	148.00	1	15,687	0.01%
2024/04/29	0	0.00	2	147.00	147.00	-2	15,651	-0.01%
2024/04/26	13	143.42	10	142.50	142.50	3	15,766	0.02%
2024/04/25	14	144.36	12.1	146.04	145.00	1.9	15,906	0.01%
2024/04/24	1	148.00	0	148.50	148.00	1	15,903	0.01%
2024/04/22	10	143.50	10	145.00	144.50	0	15,893	0.00%
2024/04/19	18	146.44	11	145.91	146.00	7	15,731	0.04%
2024/04/18	264.2	151.57	10	151.00	151.00	254.2	15,212	1.67%	大買/鉅額交易
2024/04/17	1	152.00	1	156.00	156.00	0	14,996	0.00%
2024/04/16	3	155.00	12	154.71	153.00	-9	14,969	-0.06%
2024/04/15	1	156.00	2	159.25	160.00	-1	14,828	-0.01%
2024/04/12	0	0.00	4	160.25	160.50	-4	14,705	-0.03%
2024/04/11	1	156.00	1	158.00	159.00	0	14,657	0.00%
2024/04/10	0	0.00	1	158.50	158.50	-1	14,551	-0.01%
2024/04/09	0	0.00	2	155.00	156.00	-2	14,659	-0.01%
2024/04/08	3	154.00	2	157.00	153.00	1	14,652	0.01%
2024/04/03	0.1	153.50	0	0.00	154.50	0.1	14,578	0.00%
2024/04/02	1	154.50	6	153.33	153.50	-5	14,453	-0.03%
2024/04/01	43	154.74	28	150.00	150.00	15	14,286	0.11%
2024/03/29	24	153.08	41	156.17	161.00	-17	13,941	-0.12%
2024/03/28	2	154.50	4	155.00	155.00	-2	13,494	-0.01%
2024/03/27	22	153.95	20	154.00	154.00	2	13,384	0.01%
2024/03/26	1	153.50	1	156.00	157.00	0	13,292	0.00%
2024/03/25	2	156.00	0.1	157.00	157.50	2	13,340	0.01%
2024/03/21	0	0.00	2	159.50	160.00	-2	13,302	-0.02%
2024/03/20	0.5	156.50	4	160.00	156.50	-3.5	13,282	-0.03%
2024/03/19	7	157.86	1	158.50	160.00	6	13,259	0.05%
2024/03/18	1	157.50	1	156.00	158.00	0	13,069	0.00%
2024/03/15	11	150.95	11	153.55	153.00	0	12,944	0.00%
2024/03/14	10	154.50	10	154.00	154.00	0	12,704	0.00%
2024/03/13	3	157.00	1	158.50	158.50	2	12,692	0.02%
2024/03/12	1	156.00	7	156.79	157.50	-6	12,545	-0.05%
2024/03/11	16	154.56	35	154.53	154.00	-19	12,451	-0.15%
2024/03/08	69	166.52	37.2	171.56	159.50	31.9	12,209	0.26%
2024/03/07	10	157.40	38	157.66	163.50	-28	11,149	-0.25%
2024/03/06	1	148.00	13	148.15	149.00	-12	10,595	-0.11%
2024/03/05	1	144.50	3	143.83	144.50	-2	10,633	-0.02%
2024/03/04	0	0.00	3	141.67	141.50	-3	10,639	-0.03%
2024/03/01	1	138.00	0	0.00	138.00	1	10,599	0.01%
2024/02/29	22	137.39	2	138.50	139.00	20	10,590	0.19%
2024/02/27	16	138.81	10	139.50	138.00	6	10,500	0.06%
2024/02/26	1	140.00	2	140.50	141.50	-1	10,443	-0.01%
2024/02/23	2	140.75	4	141.50	141.50	-2	10,443	-0.02%
2024/02/22	1	138.00	1	140.00	138.50	0	10,550	0.00%
2024/02/21	0	0.00	1	138.00	137.50	-1	10,523	-0.01%
2024/02/19	1	136.00	0	0.00	136.00	1	10,552	0.01%
2024/02/16	4	138.75	21	142.19	137.00	-17	10,799	-0.16%
2024/02/15	1	136.00	0	0.00	135.50	1	10,676	0.01%
2024/02/05	1	128.00	2	130.00	130.00	-1	10,851	-0.01%
2024/02/02	13	130.08	10	129.50	129.50	3	10,754	0.03%
2024/02/01	3	132.83	0	0.00	133.00	3	10,571	0.03%
2024/01/31	0	0.00	5	135.50	136.00	-5	10,429	-0.05%
2024/01/30	1	136.00	0	0.00	136.00	1	10,412	0.01%
2024/01/29	0	0.00	21	136.52	137.00	-21	10,540	-0.20%
2024/01/26	0	0.00	0.4	136.50	137.00	-0.4	10,641	0.00%
2024/01/25	5	137.00	7.3	135.66	137.00	-2.3	10,680	-0.02%
2024/01/22	20	133.50	5	133.60	134.50	15	10,895	0.14%
2024/01/19	0	0.00	3	130.83	131.00	-3	10,843	-0.03%
2024/01/18	0	0.00	1	126.50	127.00	-1	10,753	-0.01%
2024/01/17	2	124.25	0	0.00	125.00	2	10,796	0.02%
2024/01/16	1	124.00	1	126.00	125.50	0	10,745	0.00%
2024/01/15	1	126.00	0	0.00	125.50	1	10,726	0.01%
2024/01/05	252	126.00	0	0.00	126.50	252	11,354	2.22%	大買/鉅額交易
2024/01/04	2	127.00	1	128.00	127.00	1	11,415	0.01%
2024/01/03	26	128.02	20	126.50	126.50	6	11,651	0.05%
2023/12/29	1	134.00	0	0.00	135.00	1	11,292	0.01%
2023/12/28	0	0.00	11	135.50	135.50	-11	11,296	-0.10%
2023/12/26	0	0.00	1	133.00	132.50	-1	11,230	-0.01%
2023/12/22	0	0.00	1	132.00	131.50	-1	11,380	-0.01%
2023/12/21	11	129.05	11	130.45	130.00	0	11,504	0.00%
2023/12/20	0	0.00	1	133.50	131.50	-1	11,464	-0.01%
2023/12/19	1	130.00	0	0.00	131.50	1	11,367	0.01%
2023/12/18	1	129.00	2	131.74	131.50	-1	11,390	-0.01%
2023/12/15	1	132.00	2	132.50	131.00	-1	11,408	-0.01%
2023/12/14	0	0.00	3.6	132.64	133.50	-3.6	11,256	-0.03%
2023/12/12	0	0.00	1	131.00	129.50	-1	11,294	-0.01%
2023/12/11	0	0.00	2	130.00	131.00	-2	11,329	-0.02%
2023/12/08	1	129.00	2.4	129.17	129.50	-1.4	11,510	-0.01%
2023/12/07	1	126.00	0.6	128.00	126.50	0.4	11,493	0.00%
2023/12/06	1	127.50	0	0.00	129.00	1	11,598	0.01%
2023/12/05	1	128.00	6	129.08	129.50	-5	11,677	-0.04%
2023/12/04	0	0.00	12	130.04	130.00	-12	11,632	-0.10%
2023/11/30	1	127.50	0	0.00	128.00	1	11,645	0.01%
2023/11/29	0	0.00	1	128.00	127.00	-1	11,473	-0.01%
2023/11/28	6	125.00	7	125.64	125.50	-1	11,316	-0.01%
2023/11/27	1	126.00	0	0.00	126.00	1	11,440	0.01%
2023/11/24	0	0.00	4	127.25	126.50	-4	11,610	-0.03%
2023/11/22	1	125.50	0	0.00	126.50	1	12,330	0.01%
2023/11/21	0	0.00	39	127.50	127.00	-39	12,850	-0.30%
2023/11/20	20	124.25	10	124.00	124.00	10	12,782	0.08%
2023/11/17	1	124.00	0	0.00	125.50	1	12,736	0.01%
2023/11/16	0	0.00	3	124.83	125.00	-3	12,730	-0.02%
2023/11/15	0	0.00	29	126.21	126.00	-29	12,641	-0.23%
2023/11/14	0	0.00	2	123.75	123.50	-2	12,410	-0.02%
2023/11/13	3	121.83	20	121.83	122.50	-17	12,429	-0.14%
2023/11/09	0	0.00	1.6	117.62	118.00	-1.6	12,282	-0.01%
2023/11/06	2	117.75	10.5	118.52	118.50	-8.5	12,489	-0.07%
2023/11/03	0.5	117.00	0	0.00	117.50	0.5	12,445	0.00%
2023/11/02	0	0.00	1	116.00	116.00	-1	12,453	-0.01%
2023/11/01	0	0.00	1	114.50	114.50	-1	12,399	-0.01%
2023/10/30	11	111.55	10	113.00	112.00	1	12,676	0.01%
2023/10/27	1	111.00	1.1	114.05	113.50	-0.1	12,745	0.00%
2023/10/26	11	110.55	11	112.55	112.00	0	12,896	0.00%
2023/10/25	0.1	113.00	0	0.00	114.00	0.1	13,077	0.00%
2023/10/24	13	114.00	10	114.00	114.00	3	13,022	0.02%
2023/10/23	2	117.00	1	116.00	115.00	1	12,980	0.01%
2023/10/20	1	117.00	2	116.75	118.50	-1	13,087	-0.01%
2023/10/19	1	114.00	0	0.00	116.00	1	12,916	0.01%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/17	0	0.00	6	117.00	116.00	-6	12,869	-0.05%
2023/10/16	2	114.50	0	0.00	116.00	2	12,932	0.02%
2023/10/12	1	116.00	5.1	117.08	116.50	-4.1	13,308	-0.03%
2023/10/11	11.1	114.91	14.1	115.04	115.50	-3	13,384	-0.02%
2023/10/05	1	111.00	1	112.00	112.00	0	13,451	0.00%
2023/09/28	10	109.50	10	109.50	109.50	0	14,153	0.00%
2023/09/27	0	0.00	30	108.50	109.50	-30	14,234	-0.21%
2023/09/26	23.1	110.63	20	109.00	109.00	3.1	14,309	0.02%
2023/09/25	1	112.00	1	114.00	112.50	0	14,371	0.00%
2023/09/21	3	112.17	1	114.00	112.00	2	15,060	0.01%
2023/09/19	2	114.00	0	0.00	114.00	2	15,547	0.01%
2023/09/18	1	114.00	0	0.00	113.50	1	15,793	0.01%
2023/09/15	0	0.00	1	117.00	116.00	-1	15,839	-0.01%
2023/09/14	0	0.00	3	114.67	115.50	-3	15,763	-0.02%
2023/09/13	28.1	113.23	20	112.50	112.50	8.1	15,743	0.05%
2023/09/12	0	0.00	3	116.00	115.50	-3	15,642	-0.02%
2023/09/11	3	113.67	0	0.00	113.50	3	15,652	0.02%
2023/09/08	22	115.05	20	116.50	116.50	2	15,680	0.01%
2023/09/07	1	117.50	1	119.50	118.50	0	15,829	0.00%
2023/09/06	1	118.50	3	118.00	118.00	-2	15,997	-0.01%
2023/09/05	11	116.00	14	117.96	118.50	-3	16,147	-0.02%
2023/09/04	21	117.19	23	117.91	118.00	-2	16,289	-0.01%
2023/09/01	0	0.00	1	118.00	118.50	-1	16,862	-0.01%
2023/08/31	31	117.27	20	118.50	118.00	11	17,476	0.06%
2023/08/30	2	118.50	15	119.30	120.00	-13	17,535	-0.07%
2023/08/29	16	116.88	11	117.41	117.50	5	17,833	0.03%
2023/08/28	46	119.64	56	120.85	119.00	-10	17,724	-0.06%
2023/08/25	7	115.21	6	116.08	116.50	1	17,796	0.01%
2023/08/24	0	0.00	21	112.50	113.00	-21	17,728	-0.12%
2023/08/23	0	0.00	2	109.50	109.50	-2	18,049	-0.01%
2023/08/21	10	107.00	10	107.50	108.00	0	19,229	0.00%
2023/08/18	10	107.50	12	107.00	107.00	-2	19,427	-0.01%
2023/08/17	34	105.49	22	107.91	108.50	12	19,519	0.06%
2023/08/16	14.5	107.31	10	108.00	108.00	4.5	19,556	0.02%
2023/08/15	2	110.00	0	0.00	110.00	2	19,526	0.01%
2023/08/11	0	0.00	3	110.50	110.50	-3	19,854	-0.02%
2023/08/10	1	110.00	4	110.50	111.00	-3	19,915	-0.02%
2023/08/09	2	109.50	3	111.00	111.00	-1	19,811	-0.01%
2023/08/08	14	109.18	10	109.50	109.00	4	19,798	0.02%
2023/08/04	2	109.25	0	0.00	109.00	2	19,801	0.01%
2023/08/02	35	110.66	21	110.48	110.50	14	19,699	0.07%
2023/08/01	2	113.00	3	114.67	114.00	-1	19,380	-0.01%
2023/07/31	206.3	117.94	6	115.83	114.50	200.3	19,111	1.05%	大買/鉅額交易
2023/07/28	70	117.94	40	117.86	117.50	30	18,899	0.16%
2023/07/27	14	112.54	11	113.50	114.00	3	18,646	0.02%
2023/07/26	2	113.75	1	113.00	113.50	1	18,668	0.01%
2023/07/25	13	114.85	5	114.60	114.50	8	18,785	0.04%
2023/07/24	1	110.50	0	0.00	110.50	1	18,701	0.01%
2023/07/21	13	109.62	11	110.55	110.50	2	18,835	0.01%
2023/07/20	1	112.00	0	0.00	113.50	1	18,683	0.01%
2023/07/19	204	114.00	0	0.00	112.50	204	18,677	1.09%	大買/鉅額交易
2023/07/18	5	114.20	3	116.33	116.00	2	18,724	0.01%
2023/07/17	37	114.69	2	116.25	115.00	35	18,515	0.19%
2023/07/14	18	114.39	3	114.33	115.00	15	18,381	0.08%
2023/07/13	0	0.00	3	111.33	110.00	-3	18,144	-0.02%
2023/07/12	12	107.63	11	109.09	110.00	1	18,019	0.01%
2023/07/11	6	109.00	1	110.50	109.50	5	17,959	0.03%
2023/07/10	11	108.00	10	108.50	108.00	1	18,339	0.01%
2023/07/07	1	109.00	1	109.00	109.00	0	18,312	0.00%
2023/07/06	24	109.65	23	108.70	108.50	1	18,145	0.01%
2023/07/05	1	111.50	0	0.00	111.50	1	18,079	0.01%
2023/07/04	3	110.50	1	111.00	111.00	2	18,034	0.01%
2023/07/03	22	110.41	24	110.88	111.00	-2	17,939	-0.01%
2023/06/30	55.3	109.95	31	110.52	110.50	24.3	17,928	0.14%
2023/06/29	25.3	122.82	33	122.59	122.50	-7.7	17,541	-0.04%
2023/06/28	21	122.24	21	123.90	124.00	0	17,438	0.00%
2023/06/27	6.1	123.26	3.2	122.52	124.00	3	17,249	0.02%
2023/06/26	0.1	126.00	23	125.30	126.00	-22.9	16,972	-0.13%
2023/06/21	1	126.50	0	0.00	126.50	1	16,836	0.01%
2023/06/20	1	126.50	1	127.00	126.50	0	16,846	0.00%
2023/06/19	1	125.00	0	0.00	126.50	1	16,896	0.01%
2023/06/16	3	125.00	0	0.00	125.50	3	16,919	0.02%
2023/06/15	1	125.50	3	126.83	126.50	-2	16,850	-0.01%
2023/06/14	21	125.50	24	124.58	124.50	-3	16,920	-0.02%
2023/06/13	3	127.67	6	127.58	128.00	-3	16,782	-0.02%
2023/06/12	2	126.75	68.2	126.52	125.50	-66.2	16,636	-0.40%
2023/06/09	0	0.00	12	124.21	126.00	-12	16,594	-0.07%
2023/06/08	2	122.50	5	122.50	122.50	-3	16,428	-0.02%
2023/06/07	82	124.80	8	125.88	125.00	74	16,287	0.45%
2023/06/06	16	121.00	14	119.32	121.50	2	15,681	0.01%
2023/06/02	3.5	115.71	19	116.08	116.50	-15.5	15,003	-0.10%
2023/05/31	1	112.00	0	0.00	111.50	1	14,423	0.01%
2023/05/30	2.5	110.77	5	111.90	111.50	-2.5	13,966	-0.02%
2023/05/29	12	110.33	11	109.27	109.00	1	13,542	0.01%
2023/05/26	5	109.40	6	110.42	110.50	-1	13,374	-0.01%
2023/05/25	2	109.50	4	110.63	108.50	-2	12,872	-0.02%
2023/05/24	20	108.50	20	108.50	108.50	0	12,352	0.00%
2023/05/23	4	108.75	0	0.00	110.00	4	12,160	0.03%
2023/05/19	1	108.00	0	0.00	109.00	1	11,958	0.01%
2023/05/18	0	0.00	4.8	108.68	109.00	-4.8	11,980	-0.04%
2023/05/17	0	0.00	1.5	105.83	105.50	-1.5	11,829	-0.01%
2023/05/16	0	0.00	2	104.50	104.00	-2	11,782	-0.02%
2023/05/15	1	103.00	0	0.00	103.00	1	11,766	0.01%
2023/05/10	1	103.00	0	0.00	102.50	1	12,208	0.01%
2023/05/09	0	0.00	1	105.00	104.50	-1	12,197	-0.01%
2023/05/04	0	0.00	4	102.88	103.00	-4	12,901	-0.03%
2023/05/03	3	100.67	0	0.00	101.50	3	12,983	0.02%
2023/05/02	11	100.05	10	101.00	100.50	1	13,109	0.01%
2023/04/28	10	100.00	10	101.00	101.00	0	13,310	0.00%
2023/04/27	0	0.00	1	102.00	101.00	-1	13,209	-0.01%
2023/04/26	14.3	100.08	10	100.50	100.50	4.3	13,108	0.03%
2023/04/25	0	0.00	4	102.38	101.50	-4	12,980	-0.03%
2023/04/24	1.5	102.17	1	103.00	102.00	0.5	12,955	0.00%
2023/04/21	3	102.83	2	103.00	102.50	1	12,978	0.01%
2023/04/19	5	104.50	0.1	104.00	103.50	5	13,041	0.04%
2023/04/18	0	105.50	0	0.00	105.50	0	13,118	0.00%
2023/04/17	10	105.00	12	106.00	106.00	-2	13,172	-0.02%
2023/04/14	0	0.00	2	105.75	105.50	-2	13,143	-0.02%
2023/04/13	13	104.96	12	103.71	103.50	1	13,028	0.01%
2023/04/12	1	109.00	0	0.00	109.00	1	12,455	0.01%
2023/04/11	10.1	109.25	0	0.00	109.00	10.1	12,271	0.08%
2023/04/10	15	109.23	10	109.00	109.00	5	12,183	0.04%
2023/04/07	11	111.82	10	110.50	110.50	1	12,032	0.01%
2023/04/06	0	0.00	2	113.00	112.50	-2	11,935	-0.02%
2023/03/31	36.2	113.51	143	113.52	112.50	-106.9	11,951	-0.89%	大賣/鉅額交易
2023/03/30	140	112.50	5	112.50	112.50	135	12,012	1.12%	大買/鉅額交易
2023/03/29	0	0.00	9	111.50	111.50	-9	12,149	-0.07%
2023/03/28	1	109.50	1	110.00	109.50	0	12,285	0.00%
2023/03/27	11	109.45	10	109.00	109.00	1	12,464	0.01%
2023/03/23	0	0.00	17	110.41	110.50	-17	12,687	-0.13%
2023/03/22	6	108.92	1	109.00	109.00	5	12,755	0.04%
2023/03/21	32	108.56	20	107.00	107.00	12	12,828	0.09%
2023/03/20	10	109.00	10.6	109.47	109.50	-0.6	12,844	0.00%
2023/03/17	1	109.50	1	109.00	109.50	0	12,898	0.00%
2023/03/16	1	107.00	0.1	107.50	108.00	0.9	12,787	0.01%
2023/03/15	0	0.00	6	108.75	108.50	-6	12,898	-0.05%
2023/03/14	4	109.00	1	110.00	107.00	3	12,825	0.02%
2023/03/13	1	106.00	0	0.00	108.50	1	12,754	0.01%
2023/03/10	2	106.25	1	107.00	107.00	1	12,780	0.01%
2023/03/09	0	0.00	3	110.00	109.00	-3	13,038	-0.02%
2023/03/07	0	0.00	3	109.50	110.50	-3	13,128	-0.02%
2023/03/06	0	0.00	1.1	108.46	109.00	-1.1	12,988	-0.01%
2023/03/02	0	107.50	1	108.00	108.00	-1	13,038	-0.01%
2023/02/24	0	0.00	8	106.06	106.00	-8	12,931	-0.06%
2023/02/21	1	102.50	0	0.00	102.50	1	12,659	0.01%
2023/02/17	1	102.50	0	0.00	102.00	1	13,032	0.01%
2023/02/16	21	104.48	0	0.00	104.00	21	13,163	0.16%
2023/02/14	21	104.40	2	103.75	104.50	19	13,304	0.14%
2023/02/13	11	103.55	11	103.95	104.00	0	13,322	0.00%
2023/02/10	2	106.25	2	106.00	106.00	0	13,334	0.00%
2023/02/09	0	0.00	30	106.50	106.00	-30	13,324	-0.23%
2023/02/08	3.1	105.48	8	105.56	106.00	-4.9	13,162	-0.04%
2023/02/06	1	103.00	0.1	103.50	103.50	0.9	13,121	0.01%
2023/02/03	25	105.30	13.1	105.15	106.00	11.9	13,077	0.09%
2023/02/02	5	103.00	2	103.50	103.00	3	12,842	0.02%
2023/01/31	14	101.86	10	100.00	100.00	4	12,750	0.03%
2023/01/30	1	104.00	12	104.63	105.00	-11	12,579	-0.09%
2023/01/17	7	101.50	1	101.50	101.50	6	12,401	0.05%
2023/01/16	2	101.25	1	101.00	101.00	1	12,415	0.01%
2023/01/13	1	101.00	0.3	100.50	101.00	0.8	12,517	0.01%
2023/01/11	0	0.00	6.1	100.99	100.50	-6.1	12,718	-0.05%
2023/01/10	0	0.00	1	100.50	101.50	-1	12,901	-0.01%
2023/01/09	0	0.00	39	99.48	101.00	-39	12,888	-0.30%
2023/01/06	30.5	96.80	6	96.28	96.80	24.5	12,828	0.19%
2023/01/05	0	0.00	2	94.65	94.60	-2	12,850	-0.02%
2023/01/04	2	94.40	0	0.00	93.70	2	13,044	0.02%
2022/12/30	1	94.00	0	0.00	93.90	1	13,511	0.01%
2022/12/23	21	93.79	10	93.80	93.80	11	14,432	0.08%
2022/12/22	0	0.00	1	97.30	97.30	-1	14,432	-0.01%
2022/12/21	1	95.30	2	95.40	95.30	-1	14,256	-0.01%
2022/12/20	17	94.60	10	93.50	93.50	7	14,044	0.05%
2022/12/19	0	0.00	25	95.40	95.80	-25	13,884	-0.18%
2022/12/13	14	96.81	0	0.00	96.30	14	13,147	0.11%
2022/12/09	0	0.00	14	99.17	99.50	-14	13,263	-0.11%
2022/12/08	4	97.15	0	0.00	97.00	4	13,244	0.03%
2022/12/07	0	0.00	3	98.93	99.00	-3	13,433	-0.02%
2022/12/06	0	0.00	42	99.35	99.70	-42	13,437	-0.31%
2022/12/05	0	0.00	6	101.92	101.00	-6	13,471	-0.04%
2022/12/02	1	100.00	2	101.00	101.00	-1	13,416	-0.01%
2022/12/01	0	0.00	12	100.09	101.50	-12	13,374	-0.09%
2022/11/30	0	0.00	26	96.50	97.20	-26	13,015	-0.20%
2022/11/28	0	0.00	5	94.80	94.60	-5	12,883	-0.04%
2022/11/25	0	0.00	0.1	95.60	96.10	-0.1	12,960	0.00%
2022/11/24	1	95.60	0.1	96.00	96.40	0.9	13,003	0.01%
2022/11/23	40	95.73	1.1	95.95	95.80	38.9	13,018	0.30%
2022/11/22	0	0.00	4	93.95	94.80	-4	13,042	-0.03%
2022/11/18	0	0.00	0.1	94.50	94.90	-0.1	12,980	0.00%
2022/11/17	0	0.00	4.1	92.43	93.50	-4.1	12,879	-0.03%
2022/11/16	1	93.30	26.2	93.10	93.60	-25.2	12,883	-0.20%
2022/11/15	0	0.00	3.1	91.82	92.80	-3.1	12,673	-0.02%
2022/11/14	5	92.20	8.1	91.70	91.70	-3.1	12,462	-0.03%
2022/11/11	58	91.13	595	90.32	90.40	-537	12,306	-4.36%	大賣/鉅額交易
2022/11/10	0	0.00	0.1	85.91	86.50	-0.1	11,996	0.00%
2022/11/09	100	86.44	352	86.35	86.80	-252	11,953	-2.11%	大賣/鉅額交易
2022/11/08	35	84.24	35	84.90	84.40	0	11,841	0.00%
2022/11/07	110	83.34	113	83.63	84.50	-3	11,759	-0.03%	大買/大賣/
2022/11/04	0	0.00	1	80.20	80.50	-1	11,594	-0.01%
2022/11/03	0	0.00	1	79.50	79.50	-1	11,611	-0.01%
2022/11/02	165	80.23	165	80.20	80.00	0	11,553	0.00%	大買/大賣/
2022/10/31	91	80.09	93.1	80.08	80.40	-2.1	11,489	-0.02%
2022/10/28	0	0.00	3.4	79.93	80.70	-3.4	11,502	-0.03%
2022/10/27	125.1	78.14	152	78.13	78.70	-26.9	11,368	-0.24%	大買/大賣/
2022/10/26	3	77.10	0	0.00	76.90	3	11,325	0.03%
2022/10/25	6	77.05	7	77.41	77.30	-1	11,279	-0.01%
2022/10/24	110	78.16	114.1	78.03	77.70	-4.1	11,351	-0.04%	大買/大賣/
2022/10/21	0	0.00	50.1	76.75	76.30	-50.1	11,514	-0.44%
2022/10/20	42	74.85	40	75.49	76.00	2	11,462	0.02%
2022/10/19	4	75.20	5	75.70	74.90	-1	11,252	-0.01%
2022/10/18	5	76.04	1	76.10	76.10	4	11,146	0.04%
2022/10/14	471	75.30	2	74.70	75.80	469	10,940	4.29%	大買/鉅額交易
2022/10/13	302.3	72.22	1	72.30	72.40	301.3	10,874	2.77%	大買/鉅額交易
2022/10/12	502.1	73.60	1	72.80	73.20	501.1	10,751	4.66%	大買/鉅額交易
2022/10/11	52	75.12	80	74.95	74.60	-28	10,625	-0.26%
2022/10/07	41.1	82.59	1	82.00	82.00	40.1	10,314	0.39%
2022/10/05	4	81.50	25	82.00	81.90	-21	10,322	-0.20%
2022/10/04	426	78.99	0	0.00	79.80	426	10,094	4.22%	大買/鉅額交易
2022/10/03	27.1	77.75	0	0.00	77.10	27.1	9,975	0.27%
2022/09/30	42	78.64	40	79.00	80.10	2	9,872	0.02%
2022/09/29	4	79.75	25	79.04	78.90	-21	9,890	-0.21%
2022/09/28	2	78.45	25	78.70	78.20	-23	9,893	-0.23%
2022/09/27	1	81.10	0	0.00	81.10	1	9,896	0.01%
2022/09/26	0	0.00	6	81.93	81.30	-6	10,077	-0.06%
2022/09/23	11.6	84.68	0	0.00	84.00	11.6	10,147	0.11%
2022/09/22	0	0.00	1	84.70	84.60	-1	10,734	-0.01%
2022/09/20	11	84.77	1	84.70	85.40	10	12,079	0.08%
2022/09/19	53	84.32	53	84.39	84.30	0	12,196	0.00%
2022/09/16	2	83.65	1.1	83.97	83.60	0.9	12,597	0.01%
2022/09/15	31	83.42	3	83.30	83.20	28	12,424	0.23%
2022/09/14	6	82.55	10	82.90	82.70	-4	12,447	-0.03%
2022/09/13	0	0.00	10	86.30	85.90	-10	12,225	-0.08%
2022/09/12	0.2	83.20	0	0.00	83.00	0.2	12,106	0.00%
2022/09/08	30	82.50	10	82.00	82.10	20	12,276	0.16%
2022/09/07	11	79.92	11	80.18	80.20	0	12,305	0.00%
2022/09/02	10	83.50	10.5	82.72	82.70	-0.5	12,669	0.00%
2022/09/01	3	83.67	1	83.60	83.90	2	12,719	0.02%
2022/08/31	1	85.40	0	0.00	85.40	1	12,727	0.01%
2022/08/30	11	84.42	10	84.60	84.60	1	12,730	0.01%
2022/08/29	1	84.40	0	0.00	84.40	1	12,770	0.01%
2022/08/26	1	87.90	0	87.70	87.50	1	12,778	0.01%
2022/08/25	12	86.38	10	86.40	86.40	2	12,839	0.02%
2022/08/23	3	86.30	0	0.00	86.60	3	13,324	0.02%
2022/08/22	11	88.62	10	88.70	88.70	1	13,371	0.01%
2022/08/19	10	89.20	11	89.97	90.00	-1	13,551	-0.01%
2022/08/18	12	88.90	10	89.40	89.40	2	13,609	0.01%
2022/08/17	1	90.30	0	0.00	90.60	1	13,673	0.01%
2022/08/16	1	90.50	1	90.50	90.70	0	13,698	0.00%
2022/08/15	2	90.25	0	0.00	90.50	2	13,727	0.01%
2022/08/12	0.1	89.60	0	0.00	89.50	0.1	13,715	0.00%
2022/08/11	0	0.00	4	89.32	89.50	-4	13,766	-0.03%
2022/08/10	2	86.50	0	0.00	87.00	2	13,914	0.01%
2022/08/09	0	0.00	0.1	87.80	87.70	-0.1	13,984	0.00%
2022/08/08	1	87.60	2	87.70	87.90	-1	13,975	-0.01%
2022/08/05	0	0.00	1	88.10	88.20	-1	14,041	-0.01%
2022/08/04	50	87.50	53	87.39	87.40	-3	14,097	-0.02%
2022/08/03	0.1	84.40	0.4	83.85	86.00	-0.3	13,964	0.00%
2022/08/02	0.4	84.65	2	84.70	84.50	-1.6	13,932	-0.01%
2022/08/01	1	86.20	4	86.20	86.30	-3	13,970	-0.02%
2022/07/29	22	86.88	0.9	86.80	86.40	21.1	14,016	0.15%
2022/07/28	70	86.29	70.5	86.63	87.80	-0.5	13,911	0.00%
2022/07/27	0	0.00	0.1	83.60	85.10	-0.1	13,666	0.00%
2022/07/26	0.2	84.50	1.2	84.01	83.70	-1	13,671	-0.01%
2022/07/25	0	0.00	1.1	85.09	84.60	-1.1	14,005	-0.01%
2022/07/22	1	85.30	2.1	85.33	85.20	-1.1	14,182	-0.01%
2022/07/21	0	0.00	1.4	84.56	85.70	-1.4	14,258	-0.01%
2022/07/20	47	84.19	47.4	83.57	83.40	-0.4	14,176	0.00%
2022/07/19	2	80.50	7.4	82.09	82.60	-5.4	14,260	-0.04%
2022/07/18	20	81.30	22	81.10	81.10	-2	14,201	-0.01%
2022/07/15	6	79.18	3.1	79.20	79.20	2.9	14,075	0.02%
2022/07/14	46	77.90	46.3	78.25	78.40	-0.3	14,036	0.00%
2022/07/12	0.2	73.60	0	0.00	73.80	0.2	13,843	0.00%
2022/07/11	0	0.00	0.2	76.40	75.80	-0.2	13,808	0.00%
2022/07/07	45	74.49	44	74.85	74.60	1	13,807	0.01%
2022/07/06	1.1	73.72	1	74.60	73.10	0.1	13,831	0.00%
2022/07/05	0	0.00	1	75.50	74.80	-1	13,870	-0.01%
2022/07/04	12	74.13	2	74.10	74.00	10	13,839	0.07%
2022/07/01	14.4	76.70	27.8	76.39	74.50	-13.4	13,771	-0.10%
2022/06/30	18.4	76.94	8.8	76.83	76.40	9.6	13,699	0.07%
2022/06/29	20.7	80.25	13.2	79.47	79.10	7.5	13,172	0.06%
2022/06/28	11.9	91.06	0	0.00	91.00	11.9	12,232	0.10%
2022/06/27	2	93.40	7	94.44	94.30	-5	11,853	-0.04%
2022/06/24	27.7	93.67	20	92.00	92.00	7.7	11,676	0.07%
2022/06/23	1	95.80	1	96.50	95.40	0	11,268	0.00%
2022/06/22	5	96.76	0	0.00	96.40	5	11,263	0.04%
2022/06/21	0	0.00	2	99.40	99.40	-2	11,265	-0.02%
2022/06/17	3	97.93	20	97.20	97.50	-17	11,262	-0.15%
2022/06/16	0	0.00	1	102.50	101.00	-1	11,046	-0.01%
2022/06/15	5	100.10	1	100.00	100.00	4	11,149	0.04%
2022/06/13	1	101.50	0	0.00	102.00	1	11,265	0.01%
2022/06/10	3	105.17	1	104.50	105.00	2	11,236	0.02%
2022/06/09	0	0.00	1	105.00	105.00	-1	11,275	-0.01%
2022/06/08	0	0.00	2	104.50	104.00	-2	11,321	-0.02%
2022/06/07	3	102.67	1	103.00	102.50	2	11,290	0.02%
2022/06/06	1	104.50	0	0.00	104.50	1	11,303	0.01%
2022/06/01	0	0.00	1	104.00	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	6	104.00	104.50	-6	11,862	-0.05%
2022/05/30	0	0.00	2	102.00	103.00	-2	11,566	-0.02%
2022/05/27	0	0.00	11	100.91	101.00	-11	11,498	-0.10%
2022/05/26	0	0.00	1	98.80	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	2	98.10	98.20	-2	11,666	-0.02%
2022/05/24	0	97.00	30	96.70	96.60	-30	11,910	-0.25%
2022/05/23	0	0.00	1	97.00	97.50	-1	11,988	-0.01%
2022/05/20	0	0.00	2	97.20	97.50	-2	12,136	-0.02%
2022/05/19	1	95.80	0	0.00	95.70	1	12,182	0.01%
2022/05/18	0	0.00	1	97.90	96.90	-1	12,207	-0.01%
2022/05/17	30	96.80	35	97.18	97.30	-5	12,138	-0.04%
2022/05/13	0	0.00	3	94.40	94.30	-3	12,222	-0.02%
2022/05/12	13	94.52	10	93.00	93.00	3	12,346	0.02%
2022/05/11	1	95.60	1	95.80	96.20	0	12,730	0.00%
2022/05/10	1	95.40	2	94.50	95.40	-1	12,921	-0.01%
2022/05/09	1	94.60	0	0.00	94.10	1	13,080	0.01%
2022/05/06	1	96.00	0	0.00	95.90	1	13,159	0.01%
2022/05/05	0.8	98.20	0	0.00	98.60	0.8	13,331	0.01%
2022/05/03	1	95.90	26	95.80	95.90	-25	13,662	-0.18%
2022/04/29	27	97.71	19	96.90	95.60	8	13,727	0.06%
2022/04/28	18	92.31	0	0.00	93.00	18	13,695	0.13%
2022/04/27	15	91.89	15	91.80	91.80	0	13,571	0.00%
2022/04/25	1	95.21	1	95.80	94.60	0	13,653	0.00%
2022/04/22	0	0.00	1.3	99.15	99.10	-1.3	13,599	-0.01%
2022/04/20	0	0.00	2.1	98.23	99.20	-2.1	13,788	-0.02%
2022/04/19	0	0.00	7	98.50	98.10	-7	13,782	-0.05%
2022/04/18	1	97.90	0	0.00	97.90	1	13,882	0.01%
2022/04/15	2	97.75	0	0.00	97.90	2	13,944	0.01%
2022/04/14	2	100.00	2	99.70	99.50	0	14,094	0.00%
2022/04/12	0.3	96.81	0	0.00	96.60	0.3	14,668	0.00%
2022/04/11	1	98.02	0	0.00	97.90	1	14,632	0.01%
2022/04/08	10	100.00	11.2	100.46	100.50	-1.2	14,559	-0.01%
2022/04/07	3	100.50	0	0.00	99.80	3	14,505	0.02%
2022/04/06	0	0.00	5.1	101.01	102.00	-5.1	14,349	-0.04%
2022/04/01	8.1	102.31	1	102.50	103.50	7.1	14,227	0.05%
2022/03/31	6	103.92	1	104.00	103.50	5	14,173	0.04%
2022/03/30	1	104.50	0	0.00	104.50	1	14,225	0.01%
2022/03/28	0	0.00	1	103.00	103.50	-1	14,175	-0.01%
2022/03/22	0	0.00	2	104.50	104.50	-2	14,181	-0.01%
2022/03/21	0	0.00	1	105.50	105.00	-1	14,207	-0.01%
2022/03/18	1	105.00	1	105.00	104.50	0	14,268	0.00%
2022/03/17	0	0.00	6	102.08	103.50	-6	14,151	-0.04%
2022/03/16	1	99.40	1	99.80	99.80	0	14,003	0.00%
2022/03/14	1	101.50	0	0.00	102.00	1	14,255	0.01%
2022/03/11	1	101.00	5	101.00	100.50	-4	14,304	-0.03%
2022/03/10	1	100.00	8	100.38	100.50	-7	14,319	-0.05%
2022/03/09	1	98.00	9	97.91	98.20	-8	14,509	-0.06%
2022/03/08	4	96.43	3	96.33	96.10	1	14,624	0.01%
2022/03/07	40	97.28	0	0.00	97.60	40	14,485	0.28%
2022/03/04	0	0.00	1	102.50	102.00	-1	14,210	-0.01%
2022/03/03	6	103.08	7	103.50	103.50	-1	14,243	-0.01%
2022/03/02	0.1	102.50	1	102.50	102.50	-0.9	14,184	-0.01%
2022/03/01	0	0.00	3	103.00	103.00	-3	14,258	-0.02%
2022/02/25	9	100.09	0	0.00	99.30	9	14,182	0.06%
2022/02/24	7	99.81	0	0.00	99.70	7	14,038	0.05%
2022/02/23	3	102.00	0	0.00	102.00	3	13,833	0.02%
2022/02/22	2	102.50	0	0.00	103.00	2	13,803	0.01%
2022/02/21	0	0.00	1	104.50	105.00	-1	13,711	-0.01%
2022/02/18	2	104.00	0	0.00	104.00	2	13,711	0.01%
2022/02/17	1	104.00	8	103.94	104.00	-7	13,713	-0.05%
2022/02/16	10	102.50	2	102.50	102.50	8	13,674	0.06%
2022/02/15	1	100.50	0	0.00	100.00	1	13,729	0.01%
2022/02/14	8	100.06	1	99.90	100.00	7	13,870	0.05%
2022/02/11	23	104.91	12	104.50	103.00	11	13,832	0.08%
2022/02/10	2	102.75	44	103.50	103.50	-42	13,727	-0.31%
2022/02/09	1	100.00	2	101.75	102.00	-1	13,909	-0.01%
2022/02/08	3	99.97	2	100.25	100.00	1	13,748	0.01%
2022/02/07	3	99.13	0	0.00	100.00	3	13,608	0.02%
2022/01/26	16	98.84	0	0.00	98.80	16	13,419	0.12%
2022/01/25	18	99.29	11	100.45	100.00	7	13,366	0.05%
2022/01/24	3	101.67	0	0.00	101.50	3	13,229	0.02%
2022/01/21	14	102.50	2	102.50	101.50	12	13,561	0.09%
2022/01/20	13	104.62	10	105.50	105.50	3	13,452	0.02%
2022/01/19	17	105.35	10	105.00	105.00	7	13,454	0.05%
2022/01/18	5	108.40	10	109.30	107.50	-5	13,380	-0.04%
2022/01/17	8	107.69	5	107.80	108.00	3	13,341	0.02%
2022/01/14	2	104.75	3	105.17	105.50	-1	13,327	-0.01%
2022/01/13	11	105.64	117	104.53	105.00	-106	13,351	-0.79%	大賣/鉅額交易
2022/01/12	2	106.75	0	0.00	107.00	2	13,438	0.01%
2022/01/11	1	106.00	0	0.00	106.50	1	13,574	0.01%
2022/01/10	2.2	105.59	10	105.00	106.00	-7.8	13,619	-0.06%
2022/01/07	4	107.50	0	0.00	106.50	4	13,860	0.03%
2022/01/06	7	108.43	12	108.50	108.50	-5	13,910	-0.04%
2022/01/05	14.3	109.06	20	109.90	111.00	-5.8	13,981	-0.04%
2022/01/04	1	106.00	0	0.00	107.00	1	14,061	0.01%
2022/01/03	1	105.50	3	105.50	105.50	-2	14,368	-0.01%
2021/12/30	0.1	106.00	0	0.00	106.50	0.1	14,588	0.00%
2021/12/29	0	0.00	6	106.50	106.00	-6	14,793	-0.04%
2021/12/28	60	106.50	0	0.00	105.50	60	15,223	0.39%
2021/12/27	20	105.13	51	105.00	105.00	-31	15,491	-0.20%
2021/12/24	53	104.94	16	105.03	105.00	37	15,556	0.24%
2021/12/23	2	104.50	0	0.00	103.50	2	15,660	0.01%
2021/12/22	0	0.00	8	103.00	103.00	-8	15,928	-0.05%
2021/12/17	6	101.75	54	102.50	102.00	-48	16,274	-0.29%
2021/12/16	13	101.92	24	103.25	103.50	-11	16,197	-0.07%
2021/12/15	58	101.94	0	0.00	101.50	58	16,320	0.36%
2021/12/14	5	101.50	0	0.00	102.00	5	16,569	0.03%
2021/12/13	132	102.51	2	104.00	102.50	130	16,521	0.79%	大買/鉅額交易
2021/12/10	8	103.44	0	0.00	103.00	8	16,486	0.05%
2021/12/09	1	104.50	0	0.00	104.50	1	16,356	0.01%
2021/12/08	2	107.00	0	0.00	107.00	2	16,131	0.01%
2021/12/07	5	104.00	0	0.00	104.00	5	16,069	0.03%
2021/12/06	17	106.59	61	106.41	106.00	-44	15,944	-0.28%
2021/12/03	1	107.00	20.1	107.90	109.00	-19.1	15,909	-0.12%
2021/12/02	17	105.53	9	106.00	105.00	8	15,758	0.05%
2021/12/01	0	0.00	2	103.50	104.00	-2	15,689	-0.01%
2021/11/30	2	102.50	0	0.00	102.00	2	15,699	0.01%
2021/11/26	3	102.33	10	102.00	101.50	-7	15,503	-0.05%
2021/11/25	1	102.00	11	102.55	104.00	-10	15,535	-0.06%
2021/11/24	57	103.48	0	0.00	103.00	57	15,507	0.37%
2021/11/23	0	0.00	1	105.00	105.00	-1	15,478	-0.01%
2021/11/22	1	106.50	7.1	106.64	106.50	-6.1	15,421	-0.04%
2021/11/19	12	107.00	2	106.00	106.00	10	15,327	0.07%
2021/11/18	13	105.54	2	106.00	106.00	11	15,281	0.07%
2021/11/16	1	105.00	12	105.50	105.50	-11	15,353	-0.07%
2021/11/15	1	104.00	11	105.00	105.50	-10	15,407	-0.06%
2021/11/12	2	102.25	17	102.26	104.00	-15	15,418	-0.10%
2021/11/11	17	102.15	8	102.50	102.50	9	15,390	0.06%
2021/11/10	17	103.71	5	103.50	104.00	12	15,331	0.08%
2021/11/09	58	106.21	21	105.14	105.00	37	15,379	0.24%
2021/11/08	16	104.16	20	105.55	105.50	-4	15,065	-0.03%
2021/11/05	11	98.52	4	99.80	99.70	7	14,812	0.05%
2021/11/02	0	0.00	3	99.43	98.80	-3	14,979	-0.02%
2021/11/01	2	98.25	0	0.00	98.20	2	15,058	0.01%
2021/10/29	27	101.43	45	103.09	99.80	-18	15,088	-0.12%
2021/10/28	80	100.15	44.2	100.48	99.80	35.8	14,769	0.24%
2021/10/27	1	97.50	0	0.00	97.20	1	14,813	0.01%
2021/10/26	0	0.00	11	97.84	98.00	-11	15,457	-0.07%
2021/10/22	10	95.20	11	95.63	96.00	-1	15,400	-0.01%
2021/10/21	141	96.14	11	96.40	95.90	130	15,286	0.85%	大買/鉅額交易
2021/10/19	4	97.00	0	0.00	98.40	4	15,081	0.03%
2021/10/15	8	95.89	108	95.69	96.20	-100	15,075	-0.66%	大賣/
2021/10/14	101	93.24	0	0.00	93.60	101	14,906	0.68%	大買/鉅額交易
2021/10/13	6	92.60	0	0.00	92.40	6	14,820	0.04%
2021/10/12	257	93.72	0	0.00	93.50	257	14,731	1.74%	大買/鉅額交易
2021/10/08	19	97.68	11	96.38	96.20	8	14,563	0.05%
2021/10/05	267	100.00	10	100.50	100.50	257	13,924	1.85%	大買/鉅額交易
2021/10/04	11	104.82	10	103.50	103.50	1	13,544	0.01%
2021/10/01	1	106.50	0	0.00	108.00	1	13,320	0.01%
2021/09/30	2	108.00	7	108.29	109.00	-5	13,249	-0.04%
2021/09/29	252	106.01	6	105.17	106.00	246	13,056	1.88%	大買/鉅額交易
2021/09/28	33	112.30	30	112.17	112.50	3	12,775	0.02%
2021/09/24	0	0.00	1	118.00	117.50	-1	12,451	-0.01%
2021/09/23	2	116.75	0	0.00	116.50	2	12,536	0.02%
2021/09/22	1	113.50	0	0.00	116.00	1	12,619	0.01%
2021/09/17	3	119.00	0	0.00	118.00	3	12,583	0.02%
2021/09/16	500	121.90	1	121.50	121.50	499	12,353	4.04%	大買/鉅額交易
2021/09/13	5	124.50	1	124.50	124.00	4	12,395	0.03%
2021/09/10	6	124.75	104	123.72	128.00	-98	12,477	-0.79%	大賣/
2021/09/09	90	120.91	0	0.00	122.00	90	12,421	0.72%
2021/09/08	1	119.00	50	119.00	119.50	-49	12,447	-0.39%
2021/09/07	529	120.88	261	121.60	121.50	268	12,404	2.16%	大買/大賣/鉅額交易
2021/09/06	73	125.07	23	125.09	124.50	50	12,357	0.40%
2021/09/03	71	127.72	0	0.00	128.50	71	12,569	0.56%
2021/09/02	8	127.00	12	125.58	125.50	-4	12,521	-0.03%
2021/09/01	201	126.45	4	126.50	126.50	197	12,503	1.58%	大買/鉅額交易
2021/08/31	4	127.50	10.8	126.60	128.50	-6.8	12,524	-0.05%
2021/08/30	2	128.00	2	129.00	129.00	0	12,664	0.00%
2021/08/27	0	0.00	3	126.00	127.00	-3	12,574	-0.02%
2021/08/25	0	0.00	2	122.00	122.50	-2	12,618	-0.02%
2021/08/19	5.3	115.81	0	0.00	115.50	5.3	12,963	0.04%
2021/08/18	6	118.50	0	0.00	119.00	6	13,026	0.05%
2021/08/17	0.4	117.00	0	0.00	117.00	0.4	13,114	0.00%
2021/08/16	10	120.00	0	0.00	122.00	10	12,975	0.08%
2021/08/13	3	120.00	0	0.00	120.00	3	13,105	0.02%
2021/08/12	1	125.00	0	0.00	125.50	1	13,011	0.01%
2021/08/11	0	0.00	0.1	125.00	127.00	-0.1	13,044	0.00%
2021/08/10	2	126.25	4	125.00	126.50	-2	13,131	-0.02%
2021/08/09	2.1	127.81	4	128.50	128.00	-1.9	13,380	-0.01%
2021/08/06	1	130.00	8	130.56	129.00	-7	13,718	-0.05%
2021/08/05	2	131.50	5	132.00	132.00	-3	13,958	-0.02%
2021/08/04	37	130.34	9	130.11	131.00	28	14,360	0.19%
2021/08/03	0	0.00	4	124.75	127.00	-4	14,475	-0.03%
2021/08/02	9	124.44	20	124.38	125.50	-11	14,467	-0.08%
2021/07/30	10	122.45	18	121.89	122.50	-8	14,405	-0.06%
2021/07/29	1	115.00	0	0.00	115.00	1	13,902	0.01%
2021/07/28	0	0.00	2	111.00	112.50	-2	14,116	-0.01%
2021/07/27	0	0.00	5	115.90	115.00	-5	14,374	-0.03%
2021/07/23	10	116.50	6	117.50	115.00	4	15,164	0.03%
2021/07/22	2	118.00	2	120.00	117.50	0	15,636	0.00%
2021/07/21	20	119.50	26	119.04	119.50	-6	15,887	-0.04%
2021/07/20	10	117.50	10	118.00	118.00	0	16,329	0.00%
2021/07/19	14	116.14	23.1	117.68	117.50	-9.1	16,317	-0.06%
2021/07/16	10	116.10	0.5	116.50	116.50	9.5	16,454	0.06%
2021/07/15	6	118.67	42	117.79	120.00	-36	16,379	-0.22%
2021/07/13	1	115.50	5	115.90	115.50	-4	16,076	-0.02%
2021/07/12	1	112.50	4	112.75	112.50	-3	16,135	-0.02%
2021/07/09	27	111.00	27	110.50	111.00	0	16,200	0.00%
2021/07/08	3	112.00	1.1	112.68	112.00	1.9	16,373	0.01%
2021/07/02	10	112.50	4	112.25	112.00	6	17,210	0.03%
2021/06/30	1	111.03	0	0.00	112.00	1	17,625	0.01%
2021/06/29	4	110.38	7	111.29	113.00	-3	17,685	-0.02%
2021/06/28	4	112.75	23	112.26	112.50	-19	17,702	-0.11%
2021/06/24	2	115.25	0	0.00	115.50	2	17,906	0.01%
2021/06/23	0	0.00	2	115.25	116.00	-2	18,121	-0.01%
2021/06/21	3	113.33	3	115.00	113.00	0	18,272	0.00%
2021/06/18	1	117.00	0.2	117.00	116.50	0.8	18,445	0.00%
2021/06/16	1.2	116.08	0	0.00	115.50	1.2	18,872	0.01%
2021/06/15	5	118.80	11	117.09	118.00	-6	19,182	-0.03%
2021/06/11	10.2	118.17	6	118.00	118.50	4.2	19,357	0.02%
2021/06/10	0	0.00	3	115.83	116.50	-3	19,309	-0.02%
2021/06/09	2	113.25	0	0.00	114.00	2	19,532	0.01%
2021/06/08	0	0.00	1	116.50	115.50	-1	19,798	-0.01%
2021/06/07	1	113.00	4	114.63	115.50	-3	19,994	-0.02%
2021/06/04	1	111.00	1	110.50	111.00	0	19,968	0.00%
2021/06/03	0	0.00	7.4	111.50	112.00	-7.4	20,393	-0.04%
2021/06/02	3	110.00	0	0.00	111.00	3	20,500	0.01%
2021/06/01	0	0.00	3	113.17	113.00	-3	20,846	-0.01%
2021/05/31	0	0.00	1	110.50	111.50	-1	21,169	0.00%
2021/05/28	6	110.25	5	110.00	110.50	1	21,319	0.00%
2021/05/27	8	105.56	2	107.50	109.00	6	21,519	0.03%
2021/05/26	6.2	109.19	2	110.75	107.50	4.2	21,733	0.02%
2021/05/25	2	107.75	6	108.33	108.50	-4	21,844	-0.02%
2021/05/24	0	0.00	1	107.00	106.50	-1	22,003	0.00%
2021/05/21	3	105.50	22	108.39	105.50	-19	22,453	-0.08%
2021/05/20	22	106.43	0	0.00	106.50	22	22,841	0.10%
2021/05/18	1.2	106.42	0	0.00	106.50	1.2	24,781	0.00%
2021/05/17	5	102.00	8	103.13	103.00	-3	24,950	-0.01%
2021/05/14	1	105.00	11.2	105.11	105.00	-10.2	26,053	-0.04%
2021/05/13	0	0.00	6	100.00	100.00	-6	25,966	-0.02%
2021/05/12	20.3	97.50	7	99.97	97.00	13.3	25,924	0.05%
2021/05/11	7.4	106.37	2	102.50	103.50	5.4	25,978	0.02%
2021/05/10	10	110.00	28	110.04	110.00	-18	26,092	-0.07%
2021/05/07	31	112.10	3.5	111.71	113.00	27.5	26,508	0.10%
2021/05/06	2.3	107.07	1	107.00	107.50	1.3	26,802	0.00%
2021/05/05	3	109.17	0	0.00	106.50	3	26,960	0.01%
2021/05/04	32	110.97	34	111.34	111.50	-2	27,386	-0.01%
2021/05/03	4	114.75	19	113.00	112.50	-15	27,629	-0.05%
2021/04/29	10	120.50	293	121.03	118.00	-283	27,659	-1.02%	大賣/鉅額交易
2021/04/28	449	121.64	403.4	120.48	123.00	45.7	27,595	0.17%	大買/大賣/
2021/04/27	11	118.95	46	118.51	118.00	-35	27,845	-0.13%
2021/04/26	294	116.26	155	116.24	118.00	139	28,423	0.49%	大買/大賣/鉅額交易
2021/04/23	10	109.00	9	109.17	111.00	1	28,473	0.00%
2021/04/22	9	108.00	38	110.24	108.00	-29	28,964	-0.10%
2021/04/21	1	111.50	37	110.30	110.00	-36	29,456	-0.12%
2021/04/20	34.5	112.90	200	112.00	113.00	-165.5	30,225	-0.55%	大賣/鉅額交易
2021/04/19	36.5	113.62	20	112.25	111.50	16.5	31,196	0.05%
2021/04/16	0	0.00	26	112.33	113.00	-26	31,585	-0.08%
2021/04/15	2	107.25	7	108.79	109.00	-5	31,907	-0.02%
2021/04/14	201	109.50	209	110.43	110.00	-8	32,258	-0.02%	大買/大賣/
2021/04/13	0	0.00	4	113.25	112.50	-4	33,038	-0.01%
2021/04/12	205	113.50	5	114.30	112.50	200	33,479	0.60%	大買/鉅額交易
2021/04/09	2	112.00	20	112.28	112.00	-18	33,577	-0.05%
2021/04/08	10	110.00	6	110.25	111.50	4	33,482	0.01%
2021/04/07	5	111.60	1.1	111.50	111.50	4	33,511	0.01%
2021/04/06	52	111.02	77.1	111.05	111.50	-25.1	33,630	-0.07%
2021/04/01	8	107.25	22	107.61	107.50	-14	33,613	-0.04%
2021/03/31	9	108.06	33	110.35	107.50	-24	33,924	-0.07%
2021/03/30	40.1	110.74	1	110.50	111.00	39.1	34,424	0.11%
2021/03/29	11	108.50	4	109.13	109.00	7	34,350	0.02%
2021/03/26	2	106.50	5	106.20	107.00	-3	34,367	-0.01%
2021/03/25	0	0.00	4	105.88	106.00	-4	34,338	-0.01%
2021/03/24	3	106.83	46	108.08	107.00	-43	34,381	-0.13%
2021/03/23	62.6	108.49	37	108.68	108.00	25.6	34,536	0.07%
2021/03/22	8	106.75	10	107.15	108.00	-2	34,448	-0.01%
2021/03/19	60	106.00	71	106.56	108.00	-11	34,461	-0.03%
2021/03/18	112	106.50	115	106.70	106.50	-3	34,326	-0.01%	大買/大賣/
2021/03/17	7	103.71	1	103.50	103.00	6	34,419	0.02%
2021/03/16	4	103.38	11	103.68	104.00	-7	34,648	-0.02%
2021/03/15	16	102.38	0	0.00	102.50	16	34,624	0.05%
2021/03/12	1.1	105.48	69	106.68	105.00	-68	34,457	-0.20%
2021/03/11	178	103.80	111.8	103.65	105.00	66.2	34,635	0.19%	大買/大賣/
2021/03/10	4	102.13	0	0.00	101.00	4	34,705	0.01%
2021/03/09	56	100.86	55	101.00	101.00	1	34,756	0.00%
2021/03/08	9	103.39	10	103.65	102.50	-1	34,625	0.00%
2021/03/05	148	103.00	132	102.38	102.00	16	34,784	0.05%	大買/大賣/
2021/03/04	52	104.06	126	104.02	103.00	-74	35,437	-0.21%	大賣/
2021/03/03	84	106.51	42	106.36	107.00	42	35,207	0.12%
2021/03/02	140	108.00	102	107.79	106.00	38	35,039	0.11%	大買/大賣/
2021/02/26	13.1	105.11	81	104.49	103.50	-67.9	34,835	-0.19%
2021/02/25	85.2	107.49	11	107.27	107.50	74.2	34,544	0.21%
2021/02/24	92.2	108.28	155	106.06	106.00	-62.8	34,504	-0.18%	大賣/
2021/02/23	98.1	108.43	101	108.21	110.00	-3	34,280	-0.01%	大賣/
2021/02/22	53	111.82	431.1	112.91	112.00	-378.1	33,881	-1.12%	大賣/鉅額交易
2021/02/19	159	112.97	77	112.19	113.50	82	33,474	0.24%	大買/
2021/02/18	515	117.37	162.1	117.09	117.50	352.9	32,992	1.07%	大買/大賣/鉅額交易
2021/02/17	82	116.00	120.3	116.00	116.00	-38.3	31,771	-0.12%	大賣/
2021/02/05	344	104.68	243	103.16	105.50	101	31,522	0.32%	大買/大賣/鉅額交易
2021/02/04	43.1	97.85	12	98.34	97.70	31.1	30,348	0.10%
2021/02/03	13	99.16	9.1	97.61	98.10	3.9	30,349	0.01%
2021/02/02	136	98.73	146	98.82	98.60	-10	30,594	-0.03%	大買/大賣/
2021/02/01	27	93.32	17.5	92.87	94.90	9.5	30,391	0.03%
2021/01/29	13	95.71	17	95.43	92.00	-4	30,242	-0.01%
2021/01/28	13	95.11	15	94.69	94.50	-2	29,989	-0.01%
2021/01/27	20	98.55	0	0.00	98.30	20	29,853	0.07%
2021/01/26	8	99.09	34	99.85	98.40	-26	29,922	-0.09%
2021/01/25	32	102.20	26.6	102.68	102.00	5.4	30,592	0.02%
2021/01/22	61.1	105.43	69.4	105.79	105.00	-8.3	30,189	-0.03%
2021/01/21	34.1	105.45	79	105.91	105.50	-44.9	29,972	-0.15%
2021/01/20	94	105.04	58.1	106.31	104.50	35.9	29,786	0.12%
2021/01/19	727.2	105.97	688.9	106.42	105.50	38.3	29,271	0.13%	大買/大賣/
2021/01/18	287	99.88	256	100.64	100.50	31	28,867	0.11%	大買/大賣/
2021/01/15	3	100.13	28	100.43	98.00	-25	28,441	-0.09%
2021/01/14	95	101.13	105	99.79	99.00	-10	28,182	-0.04%	大賣/
2021/01/13	334	96.47	359	96.82	99.60	-25	28,111	-0.09%	大買/大賣/
2021/01/12	51	93.92	34	93.67	92.20	17	27,419	0.06%
2021/01/11	16	89.34	14	90.19	90.40	2	26,570	0.01%
2021/01/08	11	89.05	43	88.32	88.00	-32	26,340	-0.12%
2021/01/07	14	89.76	42	89.83	89.40	-28	25,958	-0.11%
2021/01/06	256	89.28	284	89.22	88.50	-28	25,686	-0.11%	大買/大賣/
2021/01/05	185	85.92	191	86.18	86.60	-6	24,823	-0.02%	大買/大賣/
2021/01/04	58	83.05	85	82.81	83.90	-27	24,592	-0.11%
2020/12/31	4	81.60	0	0.00	81.30	4	24,334	0.02%
2020/12/30	7	80.77	6	80.57	81.70	1	24,220	0.00%
2020/12/29	8	80.60	10	80.46	80.70	-2	24,250	-0.01%
2020/12/28	50	81.94	1	81.60	81.70	49	24,227	0.20%
2020/12/25	5	81.34	43	82.51	80.90	-38	24,055	-0.16%
2020/12/24	234	80.55	259	80.55	80.50	-25	23,732	-0.11%	大買/大賣/
2020/12/23	11	77.28	2	78.30	77.20	9	23,165	0.04%
2020/12/22	5	79.30	15	79.73	78.20	-10	22,995	-0.04%
2020/12/21	22	79.43	17	79.31	79.50	5	22,931	0.02%
2020/12/18	9	78.90	1	79.60	78.90	8	22,803	0.04%
2020/12/17	2	80.15	18	79.48	79.50	-16	22,680	-0.07%
2020/12/16	5	78.70	11	78.80	78.70	-6	22,380	-0.03%
2020/12/15	11	77.85	30	77.75	77.60	-19	22,256	-0.09%
2020/12/14	12	77.59	0	0.00	77.00	12	22,036	0.05%
2020/12/11	74	79.50	483	79.14	78.80	-409	21,894	-1.87%	大賣/鉅額交易
2020/12/10	178	80.44	136	80.66	80.60	42	21,461	0.20%	大買/大賣/
2020/12/09	141	79.90	100	79.65	79.50	41	20,991	0.20%	大買/
2020/12/08	28.9	78.96	3	78.53	79.50	25.9	20,695	0.13%
2020/12/07	6	79.70	2	80.85	78.80	4	20,624	0.02%
2020/12/04	8	79.49	19	79.26	79.60	-11	20,184	-0.05%
2020/12/03	4	76.60	12	76.94	77.90	-8	19,886	-0.04%
2020/12/02	2	76.60	60	76.93	77.30	-58	19,729	-0.29%
2020/12/01	51	76.24	173	76.78	76.70	-122	19,595	-0.62%	大賣/鉅額交易
2020/11/30	354	78.31	249	78.83	76.60	105	19,415	0.54%	大買/大賣/鉅額交易
2020/11/27	25	74.28	10	74.20	74.40	15	18,575	0.08%
2020/11/26	4	73.30	21	73.42	73.50	-17	18,466	-0.09%
2020/11/25	38	73.41	74	72.86	72.50	-36	18,502	-0.19%
2020/11/24	29	73.98	18	73.70	73.40	11	18,396	0.06%
2020/11/23	78	74.13	46	74.55	73.90	32	18,267	0.18%
2020/11/20	6	72.40	1	72.50	72.90	5	18,014	0.03%
2020/11/19	0	0.00	3	73.00	72.90	-3	17,935	-0.02%
2020/11/18	0	0.00	8	73.01	73.00	-8	17,866	-0.04%
2020/11/17	15	72.33	26	72.91	72.00	-11	17,771	-0.06%
2020/11/16	3	71.80	14	71.36	71.90	-11	17,998	-0.06%
2020/11/13	28	70.32	11	70.28	70.50	17	18,176	0.09%
2020/11/12	6	72.32	12	72.30	72.00	-6	18,262	-0.03%
2020/11/11	6	71.40	17	71.32	71.50	-11	18,128	-0.06%
2020/11/10	10	70.90	3	71.33	71.50	7	17,981	0.04%
2020/11/09	70	69.69	92	69.71	70.20	-22	17,538	-0.13%
2020/11/06	6	68.53	251	68.22	68.70	-245	17,342	-1.41%	大賣/鉅額交易
2020/11/05	127	68.19	25	68.03	68.20	102	17,146	0.59%	大買/鉅額交易
2020/11/04	26	67.46	137.5	66.89	68.00	-111.5	16,930	-0.66%	大賣/鉅額交易
2020/11/03	171	66.95	13	66.60	66.80	158	16,716	0.95%	大買/鉅額交易
2020/11/02	132	66.64	456	66.33	66.80	-324	16,467	-1.97%	大買/大賣/鉅額交易
2020/10/30	288	63.24	14	63.51	63.20	274	15,418	1.78%	大買/鉅額交易
2020/10/29	27	62.13	31	62.01	62.50	-4	15,695	-0.03%
2020/10/28	27	63.36	122	63.33	63.10	-95	16,235	-0.59%	大賣/
2020/10/27	69	64.98	14	64.66	64.40	55	16,273	0.34%
2020/10/26	37	66.51	48	66.23	66.30	-11	16,341	-0.07%
2020/10/23	93	65.01	27	65.08	65.20	66	16,041	0.41%
2020/10/22	15	64.11	5	64.34	64.40	10	16,502	0.06%
2020/10/21	189	63.78	183	64.20	64.10	6	16,708	0.04%	大買/大賣/
2020/10/20	15	62.32	2	62.10	61.90	13	16,222	0.08%
2020/10/19	355	62.04	1	62.10	61.90	354	16,103	2.20%	大買/鉅額交易
2020/10/16	16	61.69	5	61.64	61.20	11	16,002	0.07%
2020/10/15	8	61.50	15	61.21	61.30	-7	15,922	-0.04%
2020/10/14	14	61.03	4	61.18	60.90	10	15,768	0.06%
2020/10/12	15	62.33	1	62.40	62.10	14	15,523	0.09%
2020/10/08	3	61.30	32	61.14	61.50	-29	15,126	-0.19%
2020/10/07	1	60.20	0	0.00	60.10	1	14,997	0.01%
2020/10/06	6	60.95	0	0.00	60.20	6	15,039	0.04%
2020/10/05	36	60.51	11	60.29	60.50	25	15,004	0.17%
2020/09/30	19	59.13	1	59.50	59.20	18	14,959	0.12%
2020/09/29	52	59.50	14.2	59.78	58.60	37.8	15,097	0.25%
2020/09/28	20	59.45	3	60.10	60.20	17	15,071	0.11%
2020/09/25	10	58.36	0	0.00	58.90	10	15,081	0.07%
2020/09/24	16	59.00	0	0.00	58.20	16	15,193	0.11%
2020/09/23	0	0.00	40	60.05	59.90	-40	15,347	-0.26%
2020/09/22	4	60.63	1	60.50	60.40	3	15,304	0.02%
2020/09/16	20	62.90	0	0.00	62.40	20	15,278	0.13%
2020/09/15	2	61.95	1	62.00	62.00	1	15,188	0.01%
2020/09/14	15	61.53	21	61.50	61.60	-6	15,276	-0.04%
2020/09/11	5	61.30	5	61.40	61.30	0	15,249	0.00%
2020/09/10	3	61.50	2	62.10	61.20	1	15,305	0.01%
2020/09/09	8	60.83	6	61.47	62.00	2	15,289	0.01%
2020/09/08	10	61.60	0	0.00	61.40	10	15,271	0.07%
2020/09/07	0	0.00	10	60.00	61.00	-10	15,274	-0.07%
2020/09/04	20	59.45	25.2	59.44	59.50	-5.2	15,281	-0.03%
2020/09/03	10	60.10	10	60.60	60.30	0	15,251	0.00%
2020/09/02	51	60.87	34	60.14	60.20	17	15,232	0.11%
2020/09/01	2	60.95	3	61.40	61.30	-1	15,085	-0.01%
2020/08/31	18	61.59	11	61.19	61.20	7	15,154	0.05%
2020/08/28	13	61.24	10	61.10	61.10	3	15,030	0.02%
2020/08/27	1	61.70	0	0.00	61.60	1	15,205	0.01%
2020/08/26	7	61.99	0	0.00	61.90	7	15,197	0.05%
2020/08/25	10	62.60	13	62.08	62.10	-3	15,200	-0.02%
2020/08/24	32	61.64	35	61.44	61.30	-3	15,508	-0.02%
2020/08/21	12	61.82	10	62.00	61.90	2	15,499	0.01%
2020/08/20	72	61.62	59	61.78	61.10	13	15,442	0.08%
2020/08/19	22	65.22	30	64.93	64.80	-8	15,036	-0.05%
2020/08/18	25	67.44	27	67.15	67.00	-2	14,760	-0.01%
2020/08/14	30	67.04	22	66.89	66.80	8	14,748	0.05%
2020/08/13	11	68.22	45	68.42	68.00	-34	14,659	-0.23%
2020/08/12	34	69.74	0	0.00	69.90	34	14,630	0.23%
2020/08/11	17	70.55	1	70.70	70.40	16	14,577	0.11%
2020/08/10	15	70.65	0	0.00	70.40	15	14,476	0.10%
2020/08/07	9	70.47	2	71.00	70.30	7	14,458	0.05%
2020/08/06	30	70.85	21	70.60	70.90	9	14,345	0.06%
2020/08/05	53	70.55	18	70.32	70.30	35	14,191	0.25%
2020/08/04	42	71.52	9	70.68	70.60	33	13,930	0.24%
2020/08/03	81	72.64	18	72.75	71.60	63	13,492	0.47%
2020/07/31	25	75.47	162	75.79	75.60	-137	12,811	-1.07%	大賣/鉅額交易
2020/07/30	258	75.51	200	75.38	75.50	58	12,677	0.46%	大買/大賣/
2020/07/29	5	72.46	31	72.80	72.50	-26	12,382	-0.21%
2020/07/28	113	72.91	164	75.68	70.70	-51	12,268	-0.42%	大買/大賣/
2020/07/27	346	74.57	333	74.60	73.00	13	11,638	0.11%	大買/大賣/
2020/07/24	60	70.63	50	69.96	69.90	10	11,081	0.09%
2020/07/23	10	71.20	10	71.50	71.80	0	10,898	0.00%
2020/07/22	21	72.28	10	73.02	71.80	11	10,879	0.10%
2020/07/21	15	72.00	41	71.99	72.00	-26	10,752	-0.24%
2020/07/20	10	70.00	10	69.80	70.60	0	10,653	0.00%
2020/07/17	11	69.95	0	0.00	69.30	11	10,703	0.10%
2020/07/16	10	70.60	11	70.90	69.70	-1	10,702	-0.01%
2020/07/15	11	71.14	36	71.39	70.70	-25	10,723	-0.23%
2020/07/14	30	71.70	0	0.00	70.70	30	10,890	0.28%
2020/07/13	20	72.00	25	72.04	72.40	-5	10,838	-0.05%
2020/07/10	142	71.03	151	71.57	71.60	-9	10,829	-0.08%	大買/大賣/
2020/07/09	1	70.40	21	71.36	70.40	-20	10,785	-0.19%
2020/07/08	20	69.50	0	0.00	69.50	20	10,545	0.19%
2020/07/07	20	70.30	40	71.05	70.50	-20	10,396	-0.19%
2020/07/06	21	71.69	10	71.60	71.60	11	10,289	0.11%
2020/07/03	32	72.18	39	72.20	71.90	-7	10,198	-0.07%
2020/07/02	265	71.57	263	71.80	72.70	2	10,104	0.02%	大買/大賣/
2020/07/01	14	67.45	10	67.70	68.00	4	9,887	0.04%
2020/06/30	12	67.38	10	67.80	67.60	2	9,908	0.02%
2020/06/29	10	67.30	10.1	66.81	67.30	-0.1	9,975	0.00%
2020/06/24	13	67.66	10	68.10	68.00	3	10,071	0.03%
2020/06/23	10	67.50	0	0.00	67.80	10	10,170	0.10%
2020/06/22	10	68.10	0	0.00	68.20	10	10,310	0.10%
2020/06/19	5	67.20	10	67.95	68.20	-5	10,480	-0.05%
2020/06/17	0	0.00	10	67.90	68.00	-10	10,597	-0.09%
2020/06/16	10	67.40	14	67.74	67.30	-4	10,947	-0.04%
2020/06/12	0	0.00	10	65.25	66.30	-10	11,406	-0.09%
2020/06/11	2	66.80	3	66.40	66.50	-1	11,576	-0.01%
2020/06/10	2	67.50	5	67.80	68.00	-3	11,675	-0.03%
2020/06/09	15	66.87	0	0.00	66.20	15	11,883	0.13%
2020/06/08	10	68.70	7	68.03	68.00	3	12,024	0.02%
2020/06/05	21	67.23	24	68.17	68.20	-3	11,980	-0.03%
2020/06/04	2	66.60	1	66.80	66.80	1	11,922	0.01%
2020/06/03	0	0.00	37	65.67	66.50	-37	12,037	-0.31%
2020/06/02	10	63.10	2	63.45	63.50	8	11,846	0.07%
2020/06/01	0	0.00	10	62.60	62.80	-10	11,862	-0.08%
2020/05/29	2	61.40	0	0.00	61.80	2	11,822	0.02%
2020/05/28	6	61.70	0	0.00	61.30	6	11,579	0.05%
2020/05/27	0	0.00	21	61.50	61.00	-21	11,656	-0.18%
2020/05/26	10	61.80	0	0.00	61.40	10	11,723	0.09%
2020/05/25	0	0.00	21	60.30	61.10	-21	11,733	-0.18%
2020/05/22	15	61.87	0	0.00	61.30	15	11,709	0.13%
2020/05/21	20.5	62.32	20	62.80	63.00	0.5	11,682	0.00%
2020/05/20	10	61.20	0	0.00	61.70	10	11,415	0.09%
2020/05/19	13	62.05	1	63.50	62.20	12	11,304	0.11%
2020/05/18	36	64.03	20	62.70	62.60	16	11,249	0.14%
2020/05/15	10	66.16	0	0.00	66.40	10	11,217	0.09%
2020/05/14	16	66.96	0	0.00	66.50	16	11,200	0.14%
2020/05/13	16	67.16	1	67.50	68.00	15	11,150	0.13%
2020/05/12	20	67.90	10	68.60	68.10	10	11,132	0.09%
2020/05/11	0	0.00	20	68.58	68.90	-20	11,207	-0.18%
2020/05/08	1	67.20	9	67.70	67.60	-8	11,212	-0.07%
2020/05/07	0	0.00	10	66.20	66.20	-10	11,275	-0.09%
2020/05/06	16	64.31	15	64.93	64.40	1	11,311	0.01%
2020/05/05	1	65.40	11	65.04	65.00	-10	11,260	-0.09%
2020/05/04	26	63.52	10	64.60	64.40	16	11,292	0.14%
2020/04/30	0.5	66.90	9	66.56	67.10	-8.5	11,242	-0.08%
2020/04/29	0	0.00	13	65.62	65.30	-13	11,365	-0.11%
2020/04/28	12	64.60	0	0.00	64.80	12	11,470	0.10%
2020/04/27	0	0.00	7	64.49	65.30	-7	11,653	-0.06%
2020/04/23	1	62.60	1.2	63.47	63.30	-0.2	11,663	0.00%
2020/04/22	15	61.93	10	62.80	62.60	5	11,688	0.04%
2020/04/21	2	64.10	11	63.23	63.10	-9	11,654	-0.08%
2020/04/20	10	66.20	180	65.75	65.50	-170	11,622	-1.46%	大賣/鉅額交易
2020/04/17	192	66.33	31	66.27	66.80	161	11,566	1.39%	大買/鉅額交易
2020/04/16	15	65.27	20.1	65.55	64.70	-5.1	11,381	-0.04%
2020/04/15	10	65.40	11	65.86	65.50	-1	11,416	-0.01%
2020/04/14	10	63.10	82	65.93	65.00	-72	11,362	-0.63%
2020/04/13	11	61.90	10	62.30	62.00	1	11,287	0.01%
2020/04/10	0	0.00	0.2	62.00	61.50	-0.2	11,466	0.00%
2020/04/08	0	0.00	1	62.30	62.00	-1	11,471	-0.01%
2020/04/07	10	61.40	0	0.00	61.70	10	11,386	0.09%
2020/04/06	0	0.00	2	58.25	58.80	-2	11,236	-0.02%
2020/03/31	20	59.70	20	58.70	58.60	0	11,129	0.00%
2020/03/27	0	0.00	2	60.30	59.80	-2	10,829	-0.02%
2020/03/26	3	59.73	30	59.70	59.80	-27	10,723	-0.25%
2020/03/25	33	57.52	13	59.21	58.90	20	10,656	0.19%
2020/03/24	33.7	53.32	14	54.46	54.30	19.7	10,519	0.19%
2020/03/23	11	51.36	25	50.76	51.00	-14	10,435	-0.13%
2020/03/20	2	51.70	2	53.15	54.20	0	10,359	0.00%
2020/03/19	36	50.45	40	51.60	50.20	-4	10,011	-0.04%
2020/03/18	44	56.94	2	57.25	55.50	42	10,048	0.42%
2020/03/17	20	56.95	20	58.40	57.70	0	10,224	0.00%
2020/03/16	2	59.55	37	59.76	59.30	-35	10,022	-0.35%
2020/03/13	33	58.96	38	60.76	61.00	-5	9,798	-0.05%
2020/03/12	33	64.25	50	64.32	62.70	-17	9,516	-0.18%
2020/03/11	1	67.50	0	0.00	67.30	1	9,733	0.01%
2020/03/10	17	67.39	10	68.10	68.00	7	9,658	0.07%
2020/03/09	14	69.07	10	69.70	68.90	4	9,586	0.04%
2020/03/06	12	71.50	10	71.30	71.50	2	9,420	0.02%
2020/03/05	10	72.90	11	73.37	73.60	-1	9,344	-0.01%
2020/03/04	1	72.00	3	72.00	72.50	-2	9,349	-0.02%
2020/03/03	3	72.47	2	72.20	72.50	1	9,314	0.01%
2020/03/02	2	71.00	0	0.00	70.10	2	9,187	0.02%
2020/02/27	1	71.90	0	0.00	71.30	1	9,246	0.01%
2020/02/26	0	0.00	1	73.10	72.80	-1	9,077	-0.01%
2020/02/25	5	73.90	0	0.00	73.50	5	9,010	0.06%
2020/02/24	21	74.18	0	0.00	73.90	21	9,016	0.23%
2020/02/21	0	0.00	20	75.50	75.20	-20	9,019	-0.22%
2020/02/20	5	75.50	0	0.00	75.60	5	9,036	0.06%
2020/02/19	5	77.60	6	77.25	76.40	-1	9,065	-0.01%
2020/02/18	27	75.35	20	75.00	75.60	7	8,985	0.08%
2020/02/17	10	76.90	10	76.80	76.70	0	8,827	0.00%
2020/02/14	10	77.70	0	0.00	77.40	10	8,831	0.11%
2020/02/13	5	78.10	10	77.55	77.50	-5	8,799	-0.06%
2020/02/12	5	77.10	5	78.10	77.50	0	8,803	0.00%
2020/02/11	5	75.30	6	76.00	76.20	-1	8,754	-0.01%
2020/02/10	1	74.40	0	0.00	74.90	1	8,744	0.01%
2020/02/07	5	75.30	5	74.90	74.80	0	8,701	0.00%
2020/02/06	6	75.70	8	76.59	77.90	-2	8,646	-0.02%
2020/02/05	5	74.20	6	74.97	74.80	-1	8,659	-0.01%
2020/02/04	6	72.70	5	73.60	73.70	1	8,637	0.01%
2020/02/03	1	71.90	0.4	72.80	72.80	0.6	8,920	0.01%
2020/01/31	6	74.02	5	74.50	74.60	1	8,719	0.01%
2020/01/30	1	75.60	10	77.00	74.10	-9	8,623	-0.10%
2020/01/20	12	79.01	0	79.00	79.00	12	8,516	0.14%
2020/01/17	1	79.00	0	0.00	79.30	1	8,578	0.01%
2020/01/16	12	79.33	0	0.00	79.30	12	8,546	0.14%
2020/01/15	5	81.10	10	81.40	81.10	-5	8,523	-0.06%
2020/01/14	10	81.30	11	81.19	81.20	-1	8,463	-0.01%
2020/01/10	3	79.10	10	79.90	79.60	-7	8,495	-0.08%
2020/01/09	25.5	79.38	38	79.04	79.80	-12.5	8,521	-0.15%
2020/01/08	8	77.91	0	0.00	77.40	8	8,510	0.09%
2020/01/07	0	0.00	8	78.20	78.70	-8	8,542	-0.09%
2020/01/06	41	79.14	0	0.00	78.70	41	8,755	0.47%
2020/01/03	20	81.30	0.1	81.80	81.80	19.9	8,582	0.23%
2019/12/31	20	83.50	10	83.50	83.20	10	8,480	0.12%
2019/12/30	1	84.40	0	0.00	84.40	1	8,544	0.01%
2019/12/27	0	0.00	21	85.10	85.20	-21	8,590	-0.24%
2019/12/26	5	83.40	5	83.40	83.50	0	8,570	0.00%
2019/12/24	0	0.00	1	85.20	84.80	-1	8,826	-0.01%
2019/12/23	15	84.90	15.3	85.29	85.40	-0.3	8,875	0.00%
2019/12/18	6	85.07	0	0.00	85.40	6	8,868	0.07%
2019/12/17	10	84.80	2	84.50	85.00	8	8,897	0.09%
2019/12/16	1	85.50	1	84.30	84.10	0	8,840	0.00%
2019/12/13	9	86.48	32.7	86.95	85.20	-23.7	8,802	-0.27%
2019/12/12	12	81.79	54	83.76	84.60	-42	8,463	-0.50%
2019/12/10	2	79.90	14	79.99	80.10	-12	8,112	-0.15%
2019/12/09	9	79.83	11	79.65	80.00	-2	8,131	-0.02%
2019/12/06	65	80.97	74.1	80.96	79.70	-9.1	8,083	-0.11%
2019/12/05	0	0.00	1	75.80	76.80	-1	7,592	-0.01%
2019/12/04	1	74.50	0	0.00	75.00	1	7,606	0.01%
2019/11/29	23	75.15	1	75.90	75.60	22	7,862	0.28%
2019/11/28	1	77.50	1	77.40	77.00	0	7,783	0.00%
2019/11/27	1	77.30	0	0.00	77.10	1	7,896	0.01%
2019/11/25	3	77.60	10	77.68	77.00	-7	7,680	-0.09%
2019/11/22	10	77.80	0	0.00	77.80	10	7,778	0.13%
2019/11/21	20	77.80	0	0.00	77.60	20	7,774	0.26%
2019/11/20	0	0.00	2	80.20	79.70	-2	7,740	-0.03%
2019/11/19	2	79.00	0	0.00	79.00	2	7,789	0.03%
2019/11/15	0	0.00	1	78.60	78.20	-1	7,873	-0.01%
2019/11/11	0	0.00	1	77.70	78.00	-1	8,151	-0.01%
2019/11/08	22	78.69	0.1	78.30	78.30	21.9	8,226	0.27%
2019/11/07	0	0.00	3	79.97	79.70	-3	8,241	-0.04%
2019/11/06	0	79.20	2	79.70	79.60	-2	8,235	-0.02%
2019/11/04	10	80.30	1	80.50	80.50	9	8,371	0.11%
2019/10/31	1	79.80	38	79.99	79.50	-37	8,472	-0.44%
2019/10/30	0	0.00	4	77.55	77.60	-4	8,159	-0.05%
2019/10/29	0	0.00	1	78.00	78.30	-1	8,188	-0.01%
2019/10/28	17	78.11	0	0.00	78.10	17	8,187	0.21%
2019/10/25	0	0.00	1	79.40	79.40	-1	8,106	-0.01%
2019/10/24	2	79.10	0	0.00	79.20	2	8,088	0.02%
2019/10/23	51	78.21	67	78.88	78.60	-16	8,067	-0.20%
2019/10/22	0	0.00	5	78.20	78.00	-5	8,044	-0.06%
2019/10/21	1	77.60	0	0.00	77.70	1	8,103	0.01%
2019/10/18	12	77.94	0	0.00	78.00	12	8,128	0.15%
2019/10/16	4	77.10	4	76.93	77.00	0	8,205	0.00%
2019/10/15	1	77.30	0.1	76.50	76.80	0.9	8,254	0.01%
2019/10/14	8	76.69	49.2	75.89	76.80	-41.2	8,264	-0.50%
2019/10/09	10	72.90	13.2	73.15	72.40	-3.2	8,101	-0.04%
2019/10/08	0	0.00	20	74.25	74.00	-20	8,099	-0.25%
2019/10/07	1	73.30	16	73.53	73.40	-15	8,278	-0.18%
2019/10/04	1	73.20	0	0.00	72.80	1	8,355	0.01%
2019/10/03	5	71.70	5	72.40	72.30	0	8,300	0.00%
2019/10/02	5	72.70	0	0.00	73.30	5	8,296	0.06%
2019/10/01	6	71.35	23	72.24	73.50	-17	8,350	-0.20%
2019/09/27	12	70.80	12	71.50	70.80	0	8,282	0.00%
2019/09/26	5	71.70	5	71.50	71.40	0	8,331	0.00%
2019/09/25	31	70.90	0	0.00	71.30	31	8,390	0.37%
2019/09/24	4	73.40	21	73.50	73.30	-17	8,450	-0.20%
2019/09/23	2	73.10	0	0.00	73.10	2	8,466	0.02%
2019/09/20	9	73.08	0	0.00	73.30	9	8,498	0.11%
2019/09/19	11	73.03	0	0.00	73.20	11	8,464	0.13%
2019/09/18	8	73.00	0	0.00	73.00	8	8,527	0.09%
2019/09/17	5	73.10	7	72.96	73.10	-2	8,568	-0.02%
2019/09/16	0	0.00	12	72.30	72.10	-12	8,579	-0.14%
2019/09/12	0	0.00	1	72.00	72.00	-1	8,641	-0.01%
2019/09/11	0	0.00	10	70.60	71.00	-10	8,831	-0.11%
2019/09/10	0	0.00	1	70.40	70.70	-1	8,845	-0.01%
2019/09/09	6	72.40	0	0.00	71.60	6	8,867	0.07%
2019/09/04	0	0.00	3	71.13	71.30	-3	8,789	-0.03%
2019/09/03	18	69.97	6	69.60	69.50	12	8,737	0.14%
2019/09/02	6	71.00	2	71.00	71.50	4	8,712	0.05%
2019/08/30	0	0.00	30.4	71.13	71.40	-30.4	8,733	-0.35%
2019/08/26	20	68.75	0	0.00	68.40	20	8,972	0.22%
2019/08/23	5	70.10	7	70.77	70.70	-2	9,005	-0.02%
2019/08/22	10	70.10	24.2	70.58	70.70	-14.2	9,030	-0.16%
2019/08/21	10	69.60	10	69.10	69.30	0	9,194	0.00%
2019/08/20	10	68.70	10	68.90	69.30	0	9,215	0.00%
2019/08/19	5	67.50	15	68.83	68.70	-10	9,189	-0.11%
2019/08/16	7	66.89	5	67.10	67.10	2	9,386	0.02%
2019/08/15	30	67.20	20	67.00	67.00	10	9,413	0.11%
2019/08/14	0	0.00	16	68.93	68.30	-16	9,544	-0.17%
2019/08/13	0	0.00	20.1	67.00	66.60	-20.1	9,528	-0.21%
2019/08/12	0.1	68.70	0	0.00	68.90	0.1	9,513	0.00%
2019/08/08	5	69.00	5	69.10	68.90	0	9,494	0.00%
2019/08/07	5	68.80	5	69.00	68.80	0	9,495	0.00%
2019/08/06	20	67.05	10	67.70	68.30	10	9,502	0.11%
2019/08/05	10	68.40	10	69.10	68.80	0	9,329	0.00%
2019/07/31	3	69.00	0	0.00	69.90	3	9,127	0.03%
2019/07/30	0	0.00	1	70.00	69.70	-1	9,073	-0.01%
2019/07/26	17.1	69.79	0	0.00	69.60	17.1	9,208	0.19%
2019/07/25	10	70.95	0	0.00	71.00	10	9,277	0.11%
2019/07/23	6	71.08	11	71.73	71.00	-5	9,462	-0.05%
2019/07/22	4	70.40	1	70.50	70.50	3	9,449	0.03%
2019/07/19	1	69.60	22	69.99	70.40	-21	9,486	-0.22%
2019/07/17	29	67.86	0	0.00	67.50	29	9,487	0.31%
2019/07/16	5	69.40	0	0.00	69.10	5	9,416	0.05%
2019/07/15	0	0.00	24	68.95	69.10	-24	9,449	-0.25%
2019/07/12	10	67.90	0	0.00	67.50	10	9,592	0.10%
2019/07/11	20	67.68	20	68.35	68.40	0	10,008	0.00%
2019/07/10	5	66.32	15	66.10	66.10	-10	9,776	-0.10%
2019/07/08	10	65.15	1	64.40	64.50	9	9,752	0.09%
2019/07/05	5	65.40	8	66.53	66.20	-3	9,730	-0.03%
2019/07/04	8	66.00	5	67.00	65.30	3	9,683	0.03%
2019/07/03	10	64.10	0	0.00	64.40	10	9,581	0.10%
2019/07/02	10	65.30	5	66.10	64.60	5	9,582	0.05%
2019/07/01	0	0.00	16.5	66.15	66.10	-16.5	9,615	-0.17%
2019/06/28	5	62.40	0	0.00	61.50	5	9,809	0.05%
2019/06/27	0	0.00	5	63.10	62.80	-5	9,949	-0.05%
2019/06/25	5	62.20	0	0.00	61.30	5	9,956	0.05%
2019/06/24	0	0.00	2	62.90	63.00	-2	10,142	-0.02%
2019/06/19	2	59.30	29	61.55	62.30	-27	10,393	-0.26%
2019/06/17	3	59.00	0	0.00	58.40	3	10,296	0.03%
2019/06/11	0	0.00	0.5	60.50	60.50	-0.5	10,383	-0.01%
2019/06/06	5	59.00	0	0.00	58.70	5	10,348	0.05%
2019/06/04	3	59.00	0	0.00	59.00	3	10,403	0.03%
2019/05/30	0	0.00	0	59.00	58.60	0	10,173	0.00%
2019/05/28	0	0.00	0.5	58.90	58.40	-0.5	10,391	0.00%
2019/05/23	32	58.59	35	60.00	58.30	-3	10,236	-0.03%
2019/05/22	3	63.17	0	0.00	62.90	3	9,971	0.03%
2019/05/21	20	63.20	14	61.70	62.60	6	9,963	0.06%
2019/05/20	1	65.60	0	0.00	64.50	1	9,737	0.01%
2019/05/13	0	0.00	1	68.30	68.00	-1	9,360	-0.01%
2019/05/10	11	69.62	0	0.00	68.80	11	9,428	0.12%
2019/05/09	10	69.30	0	0.00	69.40	10	9,431	0.11%
2019/05/06	5	69.80	0	0.00	71.40	5	9,312	0.05%
2019/04/29	3	72.10	0	0.00	71.60	3	8,846	0.03%
2019/04/26	0	0.00	1	73.90	73.10	-1	8,692	-0.01%
2019/04/25	1	72.30	4	74.53	73.60	-3	8,641	-0.03%
2019/04/24	3	73.43	0	0.00	73.10	3	8,561	0.04%
2019/04/22	0	0.00	1	75.30	75.00	-1	8,378	-0.01%
2019/04/18	1	75.00	1	76.30	74.10	0	8,182	0.00%
2019/04/17	0	0.00	8	75.10	75.20	-8	8,000	-0.10%
2019/04/16	0	70.70	0	0.00	71.00	0	7,571	0.00%
2019/04/15	0	0.00	1	70.80	71.00	-1	7,643	-0.01%
2019/04/12	3	70.77	0	0.00	69.70	3	7,682	0.04%
2019/04/11	1	71.30	1	70.90	71.40	0	7,774	0.00%
2019/04/10	0	0.00	4	71.18	71.80	-4	7,888	-0.05%
2019/04/09	0	0.00	1	70.60	70.80	-1	7,839	-0.01%
2019/04/08	1	70.90	0.2	70.30	70.60	0.8	7,828	0.01%
2019/04/02	8	71.08	31.1	71.31	70.60	-23.1	7,607	-0.30%
2019/04/01	0	0.00	2	69.10	68.70	-2	7,262	-0.03%
2019/03/28	5	67.50	2	68.00	67.70	3	7,034	0.04%
2019/03/27	23	68.59	18	69.03	68.40	5	7,012	0.07%
2019/03/26	1	67.50	91	67.08	67.50	-90	6,729	-1.34%
2019/03/22	10	65.50	25	65.78	65.90	-15	6,510	-0.23%
2019/03/21	0	0.00	2	63.70	63.70	-2	6,275	-0.03%
2019/03/20	35	63.33	0	0.00	63.00	35	6,223	0.56%
2019/03/18	2	62.00	0	0.00	62.70	2	6,069	0.03%
2019/03/15	0	0.00	9.3	62.97	62.10	-9.3	6,038	-0.15%
2019/03/12	5	62.90	6	63.00	62.90	-1	6,090	-0.02%
2019/03/11	4	62.70	0	0.00	62.20	4	6,135	0.07%
2019/03/07	0	0.00	2	63.20	63.10	-2	6,360	-0.03%
2019/03/04	20	62.30	6	62.93	63.80	14	6,652	0.21%
2019/02/27	1.5	63.03	0	0.00	62.90	1.5	6,563	0.02%
2019/02/26	9	65.11	32	64.00	64.50	-23	6,364	-0.36%
2019/02/25	0	0.00	5.9	61.96	62.00	-5.9	6,185	-0.09%
2019/02/21	5	59.60	0	0.00	59.90	5	6,438	0.08%
2019/02/20	2	59.20	0	0.00	60.40	2	6,453	0.03%
2019/02/19	2	58.80	0	0.00	58.60	2	6,429	0.03%
2019/02/18	2	59.20	0	0.00	58.60	2	6,490	0.03%
2019/01/28	0	0.00	2	60.20	60.50	-2	6,591	-0.03%
2019/01/25	2	60.30	1	60.50	60.50	1	6,638	0.02%
2019/01/23	0	0.00	2	58.70	58.30	-2	6,728	-0.03%
2019/01/18	0	0.00	4	58.45	58.80	-4	6,907	-0.06%
2019/01/16	0	0.00	1	58.50	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	2	57.70	58.60	-2	7,036	-0.03%
2019/01/14	0	0.00	6	57.90	57.30	-6	7,001	-0.09%
2019/01/11	2	57.60	0	0.00	57.60	2	7,172	0.03%
2019/01/08	6	55.10	0	0.00	55.20	6	7,152	0.08%
2019/01/07	1	55.20	0	0.00	55.00	1	7,232	0.01%
2019/01/03	0	0.00	0.2	56.10	56.00	-0.2	7,624	0.00%
2019/01/02	2	57.05	0	0.00	56.50	2	7,538	0.03%
2018/12/26	2.2	57.38	0	0.00	57.00	2.2	7,610	0.03%
2018/12/24	15	59.00	0	0.00	58.10	15	7,704	0.19%
2018/12/21	2	58.70	0	0.00	58.70	2	7,891	0.03%
2018/12/20	3.7	59.83	0	0.00	59.80	3.7	7,815	0.05%
2018/12/17	5	60.50	0	0.00	60.30	5	7,880	0.06%
2018/12/11	2	59.50	0	0.00	58.80	2	7,865	0.03%
2018/12/10	0	0.00	20	59.20	59.40	-20	7,909	-0.25%
2018/12/07	0	0.00	0.1	60.20	60.20	-0.1	7,943	0.00%
2018/12/05	0	0.00	19	62.72	62.80	-19	7,815	-0.24%
2018/12/04	0	0.00	1	64.10	64.60	-1	7,838	-0.01%
2018/12/03	0	0.00	1	64.60	64.50	-1	7,809	-0.01%
2018/11/30	5	61.84	2	61.90	62.40	3	7,672	0.04%
2018/11/29	1	63.50	1	63.20	62.00	0	7,506	0.00%
2018/11/28	21	62.34	0	0.00	62.50	21	7,288	0.29%
2018/11/26	4	57.30	0	0.00	57.40	4	7,023	0.06%
2018/11/22	5	56.50	2	56.60	56.50	3	6,958	0.04%
2018/11/21	4	56.68	0	0.00	56.60	4	6,904	0.06%
2018/11/20	0	0.00	2	57.70	57.60	-2	6,686	-0.03%
2018/11/15	2	59.60	0	0.00	59.50	2	6,510	0.03%
2018/11/14	2	59.60	0	0.00	59.50	2	6,473	0.03%
2018/11/13	7	59.81	0	0.00	59.50	7	6,465	0.11%
2018/11/09	2	60.75	0	0.00	60.60	2	6,359	0.03%
2018/11/07	2	61.00	0	0.00	61.20	2	6,456	0.03%
2018/11/05	15	62.30	0	0.00	62.40	15	6,529	0.23%
2018/11/02	10	63.15	0	0.00	62.60	10	6,580	0.15%
2018/10/31	5	61.50	5	61.20	62.40	0	6,676	0.00%
2018/10/30	2	61.20	0	0.00	61.30	2	6,563	0.03%
2018/10/26	1	60.90	1.1	61.70	61.70	-0.1	6,544	0.00%
2018/10/24	0	0.00	60	60.90	62.20	-60	6,781	-0.88%
2018/10/22	1	61.40	1	62.70	62.20	0	7,161	0.00%
2018/10/19	25	61.82	5	61.90	62.40	20	7,181	0.28%
2018/10/18	1	63.10	0	0.00	63.20	1	7,076	0.01%
2018/10/17	0	0.00	2	65.00	65.00	-2	7,089	-0.03%
2018/10/11	24	63.81	30	62.60	61.80	-6	7,236	-0.08%
2018/10/09	10	69.40	0	0.00	68.60	10	6,846	0.15%
2018/10/08	10	70.20	0	0.00	69.70	10	6,754	0.15%
2018/10/05	21	71.51	0	0.00	70.70	21	6,736	0.31%
2018/10/04	13	73.55	0	0.00	73.10	13	6,728	0.19%
2018/10/03	0	0.00	0.7	75.10	75.40	-0.7	6,665	-0.01%
2018/10/02	10	74.50	0	0.00	74.90	10	6,633	0.15%
2018/10/01	0.1	74.90	23.2	75.97	74.90	-23.1	6,591	-0.35%
2018/09/28	0	0.00	23	75.41	74.50	-23	6,556	-0.35%
2018/09/27	0	0.00	20	73.60	74.10	-20	6,468	-0.31%
2018/09/25	20	75.20	10	74.30	74.30	10	6,584	0.15%
2018/09/21	0	0.00	10	73.80	73.50	-10	6,571	-0.15%
2018/09/10	20.6	70.24	0	0.00	69.60	20.6	7,100	0.29%
2018/09/07	1	71.70	0	0.00	71.70	1	7,293	0.01%
2018/09/06	1	73.20	0	0.00	72.50	1	7,379	0.01%
2018/09/05	0	0.00	0.1	73.80	73.80	-0.1	7,421	0.00%
2018/08/31	5	74.30	5.7	74.09	75.30	-0.7	7,794	-0.01%
2018/08/30	8	75.15	0	0.00	74.30	8	7,859	0.10%
2018/08/20	0	0.00	20	72.70	73.20	-20	8,311	-0.24%
2018/08/15	0.2	73.20	0	0.00	73.10	0.2	8,316	0.00%
2018/08/13	5	75.68	0	0.00	74.60	5	8,316	0.06%
2018/08/09	0	0.00	29	78.45	78.50	-29	8,283	-0.35%
2018/08/08	0	0.00	8	77.94	78.40	-8	8,252	-0.10%
2018/08/07	0	0.00	2	77.50	77.40	-2	8,249	-0.02%
2018/08/06	0	0.00	2	77.50	77.60	-2	8,261	-0.02%
2018/08/03	2	77.20	0	0.00	77.30	2	8,359	0.02%
2018/08/02	2	77.70	5	76.50	76.60	-3	8,462	-0.04%
2018/08/01	0	0.00	23	77.95	78.00	-23	8,496	-0.27%
2018/07/31	29.1	76.89	0	0.00	78.40	29.1	8,534	0.34%
2018/07/30	9	78.54	37	78.72	78.50	-28	8,504	-0.33%
2018/07/27	25	74.48	2	74.35	74.60	23	8,500	0.27%
2018/07/23	2	70.45	0	0.00	70.00	2	9,653	0.02%
2018/07/20	4	71.55	2	73.20	70.60	2	9,641	0.02%
2018/07/12	1	70.90	0	0.00	70.70	1	9,900	0.01%
2018/07/09	0	0.00	1	70.00	70.00	-1	10,147	-0.01%
2018/07/05	0	0.00	0.1	69.60	69.60	-0.1	10,359	0.00%
2018/07/03	2	69.90	0	0.00	69.50	2	10,591	0.02%
2018/07/02	3.2	72.12	0	0.00	70.90	3.2	10,612	0.03%
2018/06/29	2	70.80	2	71.50	71.60	0	10,718	0.00%
2018/06/26	0.2	71.50	12	71.91	71.50	-11.8	10,868	-0.11%
2018/06/25	0.3	72.40	0	0.00	72.40	0.3	10,955	0.00%
2018/06/22	12	71.70	0	0.00	72.30	12	11,107	0.11%
2018/06/15	10	74.00	0	0.00	74.40	10	11,055	0.09%
2018/06/14	11	75.01	0	0.00	74.50	11	10,832	0.10%
2018/06/13	3	76.00	0	0.00	75.60	3	10,810	0.03%
2018/06/11	29	76.63	1	77.10	76.10	28	10,767	0.26%
2018/06/08	2	77.70	0	0.00	77.50	2	10,783	0.02%
2018/06/05	0	0.00	0	76.80	76.80	0	11,093	0.00%
2018/05/30	87	75.80	0	0.00	75.30	87	11,569	0.75%
2018/05/29	0	0.00	2	78.20	78.10	-2	11,440	-0.02%
2018/05/28	33	78.48	0	0.00	78.20	33	11,864	0.28%
2018/05/25	20	78.00	20.8	79.37	79.00	-0.8	12,266	-0.01%
2018/05/24	22	78.40	0	0.00	78.10	22	12,755	0.17%
2018/05/21	0	0.00	2	80.30	79.80	-2	14,317	-0.01%
2018/05/18	0	0.00	3	79.40	78.70	-3	14,837	-0.02%
2018/05/17	0	0.00	1	78.80	77.80	-1	15,587	-0.01%
2018/05/10	0	0.00	1	78.50	78.50	-1	20,801	0.00%
2018/05/09	11	76.91	5	77.00	77.20	6	22,340	0.03%
2018/05/08	1	78.00	4	78.10	77.70	-3	24,370	-0.01%
2018/05/07	1	80.20	0	0.00	79.00	1	27,009	0.00%
2018/05/04	2.5	77.80	2	78.60	80.20	0.5	29,040	0.00%
2018/05/03	6	75.75	1	75.80	75.10	5	30,842	0.02%
2018/05/02	38	76.95	11	76.88	75.70	27	36,334	0.07%
2018/04/30	77	80.17	3	81.00	80.30	74	38,764	0.19%