日月光投控 (3711)-國泰-板橋券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
148.0
漲跌
▼2.5
漲幅
-1.66%
成交量
8,395張
產業
上市半導體類股
1636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－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/09	7.1	148.23	10.1	148.55	148.00	-3	16,132	-0.02%
2024/05/08	12.3	149.23	6	149.75	150.50	6.3	16,125	0.04%
2024/05/07	5.2	149.39	12.6	150.34	151.00	-7.4	16,059	-0.05%
2024/05/06	19.1	148.52	40.2	148.40	148.00	-21.2	15,944	-0.13%
2024/05/03	5.1	147.21	25.1	147.72	148.00	-20	15,890	-0.13%
2024/05/02	23.9	142.84	18.3	144.39	144.50	5.6	15,863	0.04%
2024/04/30	8.1	146.83	3.1	147.50	148.00	5	15,687	0.03%
2024/04/29	37.2	146.38	32.2	146.02	147.00	4.9	15,651	0.03%
2024/04/26	114.5	143.91	4.3	144.40	142.50	110.3	15,766	0.70%	大買/鉅額交易
2024/04/25	6.6	144.47	5.1	146.00	145.00	1.5	15,906	0.01%
2024/04/24	7.1	148.43	3.6	148.58	148.00	3.5	15,903	0.02%
2024/04/23	9.5	145.88	11.3	147.29	145.00	-1.9	15,923	-0.01%
2024/04/22	23.5	144.17	8.8	145.22	144.50	14.8	15,893	0.09%
2024/04/19	26.8	146.13	11.5	145.21	146.00	15.3	15,731	0.10%
2024/04/18	17.8	152.10	6	153.25	151.00	11.8	15,212	0.08%
2024/04/17	2.2	153.31	3.1	154.51	156.00	-0.9	14,996	-0.01%
2024/04/16	18.9	154.80	14.9	154.62	153.00	4	14,969	0.03%
2024/04/15	6.4	157.81	30.1	159.53	160.00	-23.7	14,828	-0.16%
2024/04/12	23.2	160.24	21.7	160.58	160.50	1.6	14,705	0.01%
2024/04/11	2.2	157.97	26.5	158.04	159.00	-24.3	14,657	-0.17%
2024/04/10	14.1	157.86	22.7	158.59	158.50	-8.6	14,551	-0.06%
2024/04/09	6.6	155.02	29.1	155.22	156.00	-22.4	14,659	-0.15%
2024/04/08	15.6	153.64	10	154.75	153.00	5.6	14,652	0.04%
2024/04/03	5.1	153.31	8.4	153.99	154.50	-3.3	14,578	-0.02%
2024/04/02	12.1	152.62	19.5	154.10	153.50	-7.4	14,453	-0.05%
2024/04/01	90	153.35	7	150.79	150.00	83	14,286	0.58%
2024/03/29	13.2	155.26	32.9	159.47	161.00	-19.8	13,941	-0.14%
2024/03/28	8.7	153.62	14.2	154.64	155.00	-5.5	13,494	-0.04%
2024/03/27	23.1	154.05	7.3	153.72	154.00	15.8	13,384	0.12%
2024/03/26	5.5	155.46	7.5	156.28	157.00	-2	13,292	-0.01%
2024/03/25	13.5	156.73	7.4	157.38	157.50	6.2	13,340	0.05%
2024/03/22	23.4	158.74	2.4	158.93	159.00	20.9	13,323	0.16%
2024/03/21	10.6	157.75	12.9	159.08	160.00	-2.4	13,302	-0.02%
2024/03/20	28.9	158.40	10.6	158.30	156.50	18.3	13,282	0.14%
2024/03/19	10.7	157.96	34.4	158.78	160.00	-23.7	13,259	-0.18%
2024/03/18	9.4	155.63	11	156.55	158.00	-1.6	13,069	-0.01%
2024/03/15	17.4	152.18	14.1	151.97	153.00	3.3	12,944	0.03%
2024/03/14	11.7	153.30	6.7	153.69	154.00	5	12,704	0.04%
2024/03/13	56.1	157.90	61.9	158.22	158.50	-5.8	12,692	-0.05%
2024/03/12	21.5	155.72	19.6	155.92	157.50	1.9	12,545	0.01%
2024/03/11	61	154.35	31	155.66	154.00	30.1	12,451	0.24%
2024/03/08	148.2	168.93	119	166.67	159.50	29.2	12,209	0.24%	大買/大賣/
2024/03/07	19.6	155.87	40.5	158.03	163.50	-20.9	11,149	-0.19%
2024/03/06	15.1	147.91	20	146.18	149.00	-4.9	10,595	-0.05%
2024/03/05	17.2	144.29	20.4	144.09	144.50	-3.2	10,633	-0.03%
2024/03/04	0.9	141.20	7.4	141.03	141.50	-6.6	10,639	-0.06%
2024/03/01	5.1	138.71	4.2	139.28	138.00	0.9	10,599	0.01%
2024/02/29	8.1	137.14	2.2	137.60	139.00	5.9	10,590	0.06%
2024/02/27	9.7	138.87	7	139.07	138.00	2.7	10,500	0.03%
2024/02/26	8.4	140.95	11.1	141.23	141.50	-2.7	10,443	-0.03%
2024/02/23	18	141.33	18.6	141.81	141.50	-0.6	10,443	-0.01%
2024/02/22	2.4	138.95	9.2	139.87	138.50	-6.8	10,550	-0.06%
2024/02/21	2.4	137.05	0.4	137.01	137.50	2	10,523	0.02%
2024/02/20	5	136.00	3.4	136.41	137.00	1.6	10,534	0.02%
2024/02/19	4	136.00	2.1	137.21	136.00	1.9	10,552	0.02%
2024/02/16	25.5	138.94	22.5	142.73	137.00	3.1	10,799	0.03%
2024/02/15	2.3	135.46	19.3	135.41	135.50	-17	10,676	-0.16%
2024/02/05	17	127.80	7.2	128.75	130.00	9.9	10,851	0.09%
2024/02/02	31.3	130.29	1.4	130.50	129.50	29.9	10,754	0.28%
2024/02/01	14.4	133.46	5.4	132.72	133.00	9	10,571	0.08%
2024/01/31	1.2	134.66	6.5	135.70	136.00	-5.3	10,429	-0.05%
2024/01/30	5	135.91	4	136.23	136.00	1	10,412	0.01%
2024/01/29	6.2	136.91	3.2	136.81	137.00	3	10,540	0.03%
2024/01/26	5.2	136.49	8.2	136.99	137.00	-3	10,641	-0.03%
2024/01/25	2.2	135.56	26.6	136.28	137.00	-24.3	10,680	-0.23%
2024/01/24	3.9	133.87	0.3	134.00	134.00	3.6	10,666	0.03%
2024/01/23	3	134.83	8.2	134.68	134.50	-5.2	10,790	-0.05%
2024/01/22	4.7	132.75	15.1	132.91	134.50	-10.4	10,895	-0.10%
2024/01/19	3	130.34	5.4	130.57	131.00	-2.3	10,843	-0.02%
2024/01/18	2.2	125.16	9	126.17	127.00	-6.8	10,753	-0.06%
2024/01/17	4.1	125.00	0.9	125.47	125.00	3.2	10,796	0.03%
2024/01/16	8.2	124.69	5	125.80	125.50	3.2	10,745	0.03%
2024/01/15	13	126.04	8.2	126.18	125.50	4.9	10,726	0.05%
2024/01/12	5	125.50	1.3	125.92	126.00	3.8	10,964	0.03%
2024/01/11	5.1	125.21	1.7	125.50	125.50	3.3	11,097	0.03%
2024/01/10	3.3	124.98	0.2	125.33	126.50	3.2	11,322	0.03%
2024/01/09	8.5	126.27	8	125.88	126.50	0.5	11,381	0.00%
2024/01/08	0.1	126.00	2.6	126.15	126.00	-2.5	11,319	-0.02%
2024/01/05	7.4	125.81	5	126.40	126.50	2.4	11,354	0.02%
2024/01/04	2.1	126.57	2	127.25	127.00	0.1	11,415	0.00%
2024/01/03	30.5	126.98	8.3	126.29	126.50	22.2	11,651	0.19%
2024/01/02	2	133.00	1.2	133.57	133.50	0.8	11,332	0.01%
2023/12/29	5.7	134.48	7.1	134.86	135.00	-1.3	11,292	-0.01%
2023/12/28	1.1	134.95	1.2	135.31	135.50	-0.1	11,296	0.00%
2023/12/27	5	133.00	4.1	133.74	133.50	0.9	11,260	0.01%
2023/12/26	2.4	132.47	36.1	132.38	132.50	-33.7	11,230	-0.30%
2023/12/25	1.1	130.50	2.1	130.99	131.00	-1	11,265	-0.01%
2023/12/22	3.3	130.42	22.6	130.60	131.50	-19.3	11,380	-0.17%
2023/12/21	6.2	129.59	1	130.00	130.00	5.1	11,504	0.04%
2023/12/20	7	131.71	9	132.44	131.50	-2	11,464	-0.02%
2023/12/19	4.6	130.31	5.1	130.89	131.50	-0.5	11,367	0.00%
2023/12/18	1.2	131.93	10.1	131.79	131.50	-8.9	11,390	-0.08%
2023/12/15	12.2	132.16	10	132.25	131.00	2.2	11,408	0.02%
2023/12/14	0.2	132.01	50	132.27	133.50	-49.8	11,256	-0.44%
2023/12/13	23	130.00	25	130.00	130.00	-2	11,179	-0.02%
2023/12/12	6.2	130.48	7.1	130.99	129.50	-0.9	11,294	-0.01%
2023/12/11	5.1	130.00	10.2	130.54	131.00	-5	11,329	-0.04%
2023/12/08	6.2	128.37	12.5	129.26	129.50	-6.3	11,510	-0.05%
2023/12/07	13.2	127.22	5	127.50	126.50	8.2	11,493	0.07%
2023/12/06	11.1	127.82	5	128.50	129.00	6.1	11,598	0.05%
2023/12/05	2.2	128.52	4	129.12	129.50	-1.8	11,677	-0.02%
2023/12/04	8.2	129.57	14.9	130.19	130.00	-6.7	11,632	-0.06%
2023/12/01	7.2	127.02	10.1	127.79	128.00	-2.9	11,645	-0.02%
2023/11/30	1	126.50	6.5	127.26	128.00	-5.5	11,645	-0.05%
2023/11/29	9	127.28	19.4	127.63	127.00	-10.4	11,473	-0.09%
2023/11/28	6.1	125.42	5.4	125.56	125.50	0.8	11,316	0.01%
2023/11/27	9	126.83	13.7	127.10	126.00	-4.6	11,440	-0.04%
2023/11/24	12	126.92	31.3	127.30	126.50	-19.3	11,610	-0.17%
2023/11/22	6	126.50	7.3	126.59	126.50	-1.3	12,330	-0.01%
2023/11/21	2.3	127.25	24.5	126.60	127.00	-22.2	12,850	-0.17%
2023/11/20	6.3	123.51	7.2	123.92	124.00	-0.9	12,782	-0.01%
2023/11/17	0.4	124.75	1.3	125.31	125.50	-0.9	12,736	-0.01%
2023/11/16	16.2	124.75	11.9	125.44	125.00	4.3	12,730	0.03%
2023/11/15	19.3	125.39	33.4	125.61	126.00	-14.2	12,641	-0.11%
2023/11/14	2.1	122.74	6.6	123.50	123.50	-4.6	12,410	-0.04%
2023/11/13	21.6	121.15	78.3	121.54	122.50	-56.7	12,429	-0.46%
2023/11/10	22	117.00	21.7	117.54	117.50	0.3	12,190	0.00%
2023/11/09	1	117.98	7.2	117.57	118.00	-6.1	12,282	-0.05%
2023/11/08	16	117.03	22.6	117.48	117.50	-6.6	12,332	-0.05%
2023/11/07	19.5	117.42	16	117.97	117.50	3.4	12,387	0.03%
2023/11/06	27.2	118.13	36.7	118.66	118.50	-9.4	12,489	-0.08%
2023/11/03	29.4	116.50	48.4	116.80	117.50	-19	12,445	-0.15%
2023/11/02	15.3	115.13	10.5	115.83	116.00	4.7	12,453	0.04%
2023/11/01	37	113.26	39	113.58	114.50	-2	12,399	-0.02%
2023/10/31	18	113.00	22.1	112.66	113.50	-4.1	12,478	-0.03%
2023/10/30	28.4	112.41	24	113.00	112.00	4.4	12,676	0.03%
2023/10/27	2.5	113.21	3	113.83	113.50	-0.5	12,745	0.00%
2023/10/26	3.5	111.19	1.6	111.00	112.00	1.9	12,896	0.01%
2023/10/25	5	113.07	1.2	113.67	114.00	3.8	13,077	0.03%
2023/10/24	6	113.09	5	113.30	114.00	1	13,022	0.01%
2023/10/23	9.6	116.00	10.3	115.82	115.00	-0.8	12,980	-0.01%
2023/10/20	17.7	117.23	31.1	117.45	118.50	-13.4	13,087	-0.10%
2023/10/19	5.5	114.87	15.3	114.63	116.00	-9.8	12,916	-0.08%
2023/10/18	1	115.50	16.9	116.82	116.00	-15.9	13,025	-0.12%
2023/10/17	4.1	116.63	7.1	117.05	116.00	-3.1	12,869	-0.02%
2023/10/16	2.1	115.50	146.3	115.40	116.00	-144.3	12,932	-1.12%	大賣/鉅額交易
2023/10/13	0.8	114.96	19	116.74	116.50	-18.2	13,162	-0.14%
2023/10/12	4	116.00	7.3	116.48	116.50	-3.3	13,308	-0.02%
2023/10/11	7.5	115.22	21.9	114.96	115.50	-14.4	13,384	-0.11%
2023/10/06	3	111.00	2	111.00	110.50	1	13,242	0.01%
2023/10/05	132.2	111.11	7.1	111.09	112.00	125.1	13,451	0.93%	大買/鉅額交易
2023/10/04	4.3	109.03	2	109.75	109.50	2.3	13,557	0.02%
2023/10/03	2.2	111.00	1.1	110.97	110.50	1.1	13,703	0.01%
2023/10/02	1	111.00	4	111.00	111.00	-3	13,965	-0.02%
2023/09/28	31.2	109.47	30	109.97	109.50	1.2	14,153	0.01%
2023/09/27	44.7	108.09	43	108.52	109.50	1.7	14,234	0.01%
2023/09/26	29.2	109.90	4	109.88	109.00	25.2	14,309	0.18%
2023/09/25	5.4	112.61	0.1	113.50	112.50	5.3	14,371	0.04%
2023/09/22	27.3	110.85	25.1	111.16	112.00	2.2	14,828	0.01%
2023/09/21	50	112.54	30.5	113.31	112.00	19.5	15,060	0.13%
2023/09/20	22.1	114.07	26.1	115.04	114.50	-4	15,250	-0.03%
2023/09/19	30	114.52	35.1	114.47	114.00	-5.1	15,547	-0.03%
2023/09/18	17.9	114.25	23.4	114.49	113.50	-5.5	15,793	-0.03%
2023/09/15	26	116.15	13.8	115.92	116.00	12.2	15,839	0.08%
2023/09/14	1.2	113.74	18.3	115.16	115.50	-17.1	15,763	-0.11%
2023/09/13	29.1	112.69	5.7	112.40	112.50	23.4	15,743	0.15%
2023/09/12	51.5	115.41	44.2	115.96	115.50	7.4	15,642	0.05%
2023/09/11	16.4	114.04	8.8	113.69	113.50	7.6	15,652	0.05%
2023/09/08	13.8	115.17	8.1	115.45	116.50	5.7	15,680	0.04%
2023/09/07	26.1	118.31	6.2	118.98	118.50	19.8	15,829	0.13%
2023/09/06	10.1	118.34	17	118.66	118.00	-6.9	15,997	-0.04%
2023/09/05	14.1	116.86	33.2	117.44	118.50	-19.1	16,147	-0.12%
2023/09/04	11.4	116.96	5.3	117.59	118.00	6.1	16,289	0.04%
2023/09/01	2.1	117.98	12.2	118.05	118.50	-10.1	16,862	-0.06%
2023/08/31	62.1	117.69	39.2	117.93	118.00	22.9	17,476	0.13%
2023/08/30	12.1	119.49	27.4	119.33	120.00	-15.3	17,535	-0.09%
2023/08/29	43.6	117.52	34.2	117.20	117.50	9.4	17,833	0.05%
2023/08/28	57.7	121.58	81.2	120.99	119.00	-23.5	17,724	-0.13%
2023/08/25	41.2	116.55	149.9	116.85	116.50	-108.6	17,796	-0.61%	大賣/鉅額交易
2023/08/24	10.1	112.75	26.6	112.52	113.00	-16.5	17,728	-0.09%
2023/08/23	16.1	108.35	17.1	108.09	109.50	-1	18,049	-0.01%
2023/08/22	2.4	108.57	2.1	108.98	108.50	0.3	18,678	0.00%
2023/08/21	7.3	107.00	10	107.25	108.00	-2.7	19,229	-0.01%
2023/08/18	21.2	107.78	24.7	107.08	107.00	-3.4	19,427	-0.02%
2023/08/17	45.6	105.68	55.1	106.17	108.50	-9.5	19,519	-0.05%
2023/08/16	52.4	107.86	34.2	108.23	108.00	18.2	19,556	0.09%
2023/08/15	28.1	110.36	34	110.47	110.00	-5.9	19,526	-0.03%
2023/08/14	31	110.26	31.2	109.76	109.50	-0.1	19,710	0.00%
2023/08/11	58	110.75	27.1	110.93	110.50	30.9	19,854	0.16%
2023/08/10	37.4	109.77	40.4	110.18	111.00	-3	19,915	-0.02%
2023/08/09	12.2	110.33	7.4	111.04	111.00	4.8	19,811	0.02%
2023/08/08	47	109.69	57	109.01	109.00	-10	19,798	-0.05%
2023/08/07	30.2	109.24	27	109.70	111.50	3.2	19,717	0.02%
2023/08/04	8.1	109.32	2.1	109.27	109.00	5.9	19,801	0.03%
2023/08/02	23.7	110.82	7.4	110.76	110.50	16.3	19,699	0.08%
2023/08/01	15.1	113.73	5.5	114.05	114.00	9.6	19,380	0.05%
2023/07/31	62.2	115.95	26	115.19	114.50	36.2	19,111	0.19%
2023/07/28	73.1	117.57	77	117.45	117.50	-3.9	18,899	-0.02%
2023/07/27	14.5	113.00	4.6	113.39	114.00	9.9	18,646	0.05%
2023/07/26	53.3	113.90	7.6	114.01	113.50	45.7	18,668	0.24%
2023/07/25	39.3	115.16	55	114.89	114.50	-15.8	18,785	-0.08%
2023/07/24	15.1	111.00	15	111.00	110.50	0.1	18,701	0.00%
2023/07/21	25.2	109.87	6.1	110.00	110.50	19.1	18,835	0.10%
2023/07/20	53.2	112.79	43.5	112.89	113.50	9.7	18,683	0.05%
2023/07/19	33.6	114.00	40	113.00	112.50	-6.4	18,677	-0.03%
2023/07/18	39.2	114.75	26	115.41	116.00	13.3	18,724	0.07%
2023/07/17	59.9	114.90	33.2	115.11	115.00	26.7	18,515	0.14%
2023/07/14	49	114.54	43.1	113.44	115.00	5.9	18,381	0.03%
2023/07/13	19.6	111.05	18	110.65	110.00	1.5	18,144	0.01%
2023/07/12	49.3	107.96	23.1	108.37	110.00	26.2	18,019	0.15%
2023/07/11	8.3	109.51	4.3	109.77	109.50	4	17,959	0.02%
2023/07/10	41.2	108.84	44.2	109.22	108.00	-3	18,339	-0.02%
2023/07/07	31.3	108.75	28.1	109.21	109.00	3.2	18,312	0.02%
2023/07/06	40	109.44	26.1	110.00	108.50	13.9	18,145	0.08%
2023/07/05	30.4	110.79	26.7	111.25	111.50	3.7	18,079	0.02%
2023/07/04	35.4	110.29	24.5	110.68	111.00	11	18,034	0.06%
2023/07/03	19.1	110.25	11.4	110.51	111.00	7.7	17,939	0.04%
2023/06/30	53.3	110.55	17.4	110.07	110.50	35.9	17,928	0.20%
2023/06/29	30	122.41	39.6	122.85	122.50	-9.6	17,541	-0.05%
2023/06/28	7.4	122.68	20.5	123.81	124.00	-13.1	17,438	-0.08%
2023/06/27	32	124.24	22.4	124.00	124.00	9.6	17,249	0.06%
2023/06/26	33	125.18	27.6	125.65	126.00	5.4	16,972	0.03%
2023/06/21	27.3	126.21	14.8	126.52	126.50	12.5	16,836	0.07%
2023/06/20	9.6	127.02	14.4	127.24	126.50	-4.9	16,846	-0.03%
2023/06/19	7.2	126.65	33.6	126.60	126.50	-26.4	16,896	-0.16%
2023/06/16	16.9	124.77	7.8	124.81	125.50	9.1	16,919	0.05%
2023/06/15	8.2	126.20	11.5	126.26	126.50	-3.3	16,850	-0.02%
2023/06/14	49.2	125.43	43	125.53	124.50	6.2	16,920	0.04%
2023/06/13	23.5	127.47	74.9	127.45	128.00	-51.4	16,782	-0.31%
2023/06/12	49.5	125.66	53.3	126.26	125.50	-3.9	16,636	-0.02%
2023/06/09	54.6	124.41	50.6	124.62	126.00	3.9	16,594	0.02%
2023/06/08	50.4	123.45	39.4	123.66	122.50	10.9	16,428	0.07%
2023/06/07	107.7	125.28	156.7	125.17	125.00	-49	16,287	-0.30%	大買/大賣/
2023/06/06	38.3	119.46	89.1	119.75	121.50	-50.7	15,681	-0.32%
2023/06/05	38.1	116.37	29.9	116.78	116.50	8.2	15,127	0.05%
2023/06/02	9.2	115.90	49.3	115.81	116.50	-40.1	15,003	-0.27%
2023/06/01	2	111.75	31.2	111.98	112.00	-29.2	14,515	-0.20%
2023/05/31	6.1	111.17	18.2	111.81	111.50	-12.1	14,423	-0.08%
2023/05/30	11.3	111.50	28	111.74	111.50	-16.8	13,966	-0.12%
2023/05/29	21.4	110.06	9.1	108.96	109.00	12.3	13,542	0.09%
2023/05/26	59.2	110.96	7.9	111.08	110.50	51.2	13,374	0.38%
2023/05/25	1.3	109.04	4.1	111.19	108.50	-2.9	12,872	-0.02%
2023/05/24	7.4	108.49	2.9	108.68	108.50	4.5	12,352	0.04%
2023/05/23	5.2	109.42	7.4	110.23	110.00	-2.2	12,160	-0.02%
2023/05/22	3.3	109.65	9.3	110.20	110.00	-6	12,093	-0.05%
2023/05/19	9.4	108.73	12.8	108.90	109.00	-3.4	11,958	-0.03%
2023/05/18	19.5	107.92	77.9	108.28	109.00	-58.4	11,980	-0.49%
2023/05/17	47.2	105.65	71.6	105.74	105.50	-24.4	11,829	-0.21%
2023/05/16	27.2	103.91	32	104.28	104.00	-4.8	11,782	-0.04%
2023/05/15	1	103.02	1	103.50	103.00	0	11,766	0.00%
2023/05/12	13.3	102.62	11	103.00	103.00	2.3	11,987	0.02%
2023/05/11	12	102.96	15	103.47	103.50	-3	12,115	-0.02%
2023/05/10	20.2	102.75	13	102.65	102.50	7.2	12,208	0.06%
2023/05/09	12.3	104.36	6.7	104.33	104.50	5.6	12,197	0.05%
2023/05/08	1.2	103.59	4.1	104.38	104.00	-2.9	12,266	-0.02%
2023/05/05	2.1	103.24	3	103.50	103.00	-0.9	12,641	-0.01%
2023/05/04	14.1	102.92	23.1	102.48	103.00	-8.9	12,901	-0.07%
2023/05/03	13.1	100.42	16.5	101.00	101.50	-3.4	12,983	-0.03%
2023/05/02	52.6	100.55	17.3	101.01	100.50	35.3	13,109	0.27%
2023/04/28	3.2	100.21	11.3	100.55	101.00	-8.1	13,310	-0.06%
2023/04/27	12.2	100.50	19	100.79	101.00	-6.8	13,209	-0.05%
2023/04/26	15.6	100.03	13	100.08	100.50	2.6	13,108	0.02%
2023/04/25	13.4	101.52	1.4	102.35	101.50	12	12,980	0.09%
2023/04/24	4	102.26	0	103.00	102.00	4	12,955	0.03%
2023/04/21	45	102.81	22.1	103.41	102.50	22.9	12,978	0.18%
2023/04/20	4.5	103.78	5.2	103.61	103.50	-0.8	12,887	-0.01%
2023/04/19	19.5	104.44	11	103.55	103.50	8.5	13,041	0.07%
2023/04/18	16.3	105.54	17.1	106.00	105.50	-0.8	13,118	-0.01%
2023/04/17	10.4	105.51	0.6	105.73	106.00	9.9	13,172	0.08%
2023/04/14	4.1	105.63	17.3	105.46	105.50	-13.2	13,143	-0.10%
2023/04/13	77.9	104.23	23.2	104.34	103.50	54.7	13,028	0.42%
2023/04/12	44.6	108.43	36.1	108.61	109.00	8.5	12,455	0.07%
2023/04/11	4.2	108.51	81.2	108.75	109.00	-77	12,271	-0.63%
2023/04/10	15.5	108.84	4.1	108.88	109.00	11.4	12,183	0.09%
2023/04/07	2	111.48	2	110.75	110.50	0	12,032	0.00%
2023/04/06	7	112.43	6.4	112.59	112.50	0.6	11,935	0.00%
2023/03/31	21.4	113.37	13.2	112.78	112.50	8.3	11,951	0.07%
2023/03/30	4	112.12	11	112.59	112.50	-7	12,012	-0.06%
2023/03/29	2	111.00	4.5	112.07	111.50	-2.5	12,149	-0.02%
2023/03/28	5.1	109.49	6	109.58	109.50	-0.9	12,285	-0.01%
2023/03/27	2.1	109.02	1	109.50	109.00	1.1	12,464	0.01%
2023/03/24	1	110.48	3.7	111.06	111.00	-2.7	12,707	-0.02%
2023/03/23	11.1	109.36	22.1	109.75	110.50	-11.1	12,687	-0.09%
2023/03/22	8	108.31	11.1	108.13	109.00	-3.1	12,755	-0.02%
2023/03/21	21.9	107.24	2	106.76	107.00	19.9	12,828	0.15%
2023/03/20	0	0.00	2.1	108.74	109.50	-2.1	12,844	-0.02%
2023/03/17	12.1	108.83	10.7	109.29	109.50	1.4	12,898	0.01%
2023/03/16	5	107.00	0.4	106.97	108.00	4.6	12,787	0.04%
2023/03/15	10	108.25	8	109.00	108.50	2	12,898	0.02%
2023/03/14	5.5	107.36	6	108.25	107.00	-0.5	12,825	0.00%
2023/03/13	2	107.75	7.1	106.99	108.50	-5.1	12,754	-0.04%
2023/03/10	11.1	106.59	3.1	107.13	107.00	8	12,780	0.06%
2023/03/09	0	109.01	12.9	108.58	109.00	-12.9	13,038	-0.10%
2023/03/08	5	109.10	11.1	109.50	109.50	-6.1	13,156	-0.05%
2023/03/07	11.3	110.50	35.7	110.04	110.50	-24.4	13,128	-0.19%
2023/03/06	0	0.00	3.1	108.98	109.00	-3.1	12,988	-0.02%
2023/03/03	11.2	107.90	19.3	108.00	108.00	-8.2	13,044	-0.06%
2023/03/02	16.5	106.95	28.7	107.16	108.00	-12.2	13,038	-0.09%
2023/03/01	2	106.00	1.3	105.81	106.00	0.7	12,956	0.01%
2023/02/24	28.2	105.72	32.7	106.12	106.00	-4.6	12,931	-0.04%
2023/02/23	17.1	103.62	16	103.50	103.50	1.1	12,638	0.01%
2023/02/22	5.1	102.50	5.4	102.08	102.50	-0.4	12,646	0.00%
2023/02/21	21.2	102.48	21	102.86	102.50	0.2	12,659	0.00%
2023/02/20	17.1	101.77	18.4	102.15	103.00	-1.3	12,861	-0.01%
2023/02/17	18.6	102.58	12	102.50	102.00	6.6	13,032	0.05%
2023/02/16	18	104.31	14.2	104.99	104.00	3.8	13,163	0.03%
2023/02/15	15.5	103.94	21	104.48	104.50	-5.5	13,391	-0.04%
2023/02/14	40.1	103.80	48	104.27	104.50	-7.9	13,304	-0.06%
2023/02/13	18.1	104.39	15.1	103.50	104.00	3.1	13,322	0.02%
2023/02/10	33	105.53	40	105.80	106.00	-7	13,334	-0.05%
2023/02/09	44	106.22	54.8	105.87	106.00	-10.8	13,324	-0.08%
2023/02/08	21.3	105.00	48.5	105.08	106.00	-27.2	13,162	-0.21%
2023/02/07	43	103.38	46	103.86	103.50	-3	13,151	-0.02%
2023/02/06	0	104.00	1.5	103.59	103.50	-1.5	13,121	-0.01%
2023/02/03	39.5	103.60	95.6	104.84	106.00	-56.1	13,077	-0.43%
2023/02/02	48.1	103.14	50.7	103.52	103.00	-2.6	12,842	-0.02%
2023/02/01	27.7	100.56	29	101.05	102.00	-1.3	12,813	-0.01%
2023/01/31	32.7	102.37	50.2	100.76	100.00	-17.5	12,750	-0.14%
2023/01/30	46.7	104.43	60.2	104.94	105.00	-13.5	12,579	-0.11%
2023/01/17	11	101.00	18.7	101.16	101.50	-7.7	12,401	-0.06%
2023/01/16	29.3	101.00	31.2	101.45	101.00	-2	12,415	-0.02%
2023/01/13	36	101.32	36.1	101.65	101.00	-0.1	12,517	0.00%
2023/01/12	30	100.75	30	101.25	101.00	0	12,663	0.00%
2023/01/11	38	101.00	43	101.46	100.50	-5	12,718	-0.04%
2023/01/10	51	100.75	62.7	101.31	101.50	-11.7	12,901	-0.09%
2023/01/09	2	99.40	44.5	99.67	101.00	-42.5	12,888	-0.33%
2023/01/06	22.2	95.65	7.3	96.43	96.80	15	12,828	0.12%
2023/01/05	2	95.40	6	95.28	94.60	-4	12,850	-0.03%
2023/01/04	0	94.40	0	0.00	93.70	0	13,044	0.00%
2023/01/03	2	93.60	3.2	92.63	94.60	-1.2	13,466	-0.01%
2022/12/30	0	94.10	0	0.00	93.90	0	13,511	0.00%
2022/12/29	5	92.42	1	93.10	93.80	4	13,644	0.03%
2022/12/28	4.1	94.06	6.2	93.45	93.50	-2.1	13,925	-0.02%
2022/12/27	0.1	94.70	5	94.60	94.50	-4.9	14,067	-0.03%
2022/12/26	3	93.60	1.2	93.59	94.00	1.8	14,266	0.01%
2022/12/23	38.5	93.88	16	93.80	93.80	22.5	14,432	0.16%
2022/12/22	14.5	96.00	8.7	96.64	97.30	5.8	14,432	0.04%
2022/12/21	0.6	94.98	4.2	94.79	95.30	-3.5	14,256	-0.02%
2022/12/20	9.1	94.43	6.3	94.49	93.50	2.8	14,044	0.02%
2022/12/19	0.1	95.61	3	95.13	95.80	-2.9	13,884	-0.02%
2022/12/16	2.5	96.35	0.3	97.36	96.20	2.2	13,615	0.02%
2022/12/15	2.3	98.00	4.3	98.27	98.20	-2	13,317	-0.02%
2022/12/14	1.1	97.68	20.4	97.23	98.00	-19.3	13,257	-0.15%
2022/12/13	20.6	96.60	1.1	96.31	96.30	19.5	13,147	0.15%
2022/12/12	6.2	97.86	6.3	97.83	98.10	-0.1	13,109	0.00%
2022/12/09	6.1	98.46	21	99.17	99.50	-14.8	13,263	-0.11%
2022/12/08	11.2	96.89	3.5	96.99	97.00	7.7	13,244	0.06%
2022/12/07	4	98.90	6.1	99.15	99.00	-2.1	13,433	-0.02%
2022/12/06	12.4	100.60	19.3	100.43	99.70	-7	13,437	-0.05%
2022/12/05	11.1	100.96	5.5	101.58	101.00	5.7	13,471	0.04%
2022/12/02	10.3	100.48	9.2	100.60	101.00	1.1	13,416	0.01%
2022/12/01	4.6	100.73	47.3	100.11	101.50	-42.7	13,374	-0.32%
2022/11/30	0.4	96.34	6.8	96.51	97.20	-6.4	13,015	-0.05%
2022/11/29	0.2	94.16	0	95.00	95.40	0.2	12,863	0.00%
2022/11/28	3	94.65	0	0.00	94.60	3	12,883	0.02%
2022/11/25	9.1	95.80	13.1	96.31	96.10	-4	12,960	-0.03%
2022/11/24	0	0.00	10.4	96.03	96.40	-10.4	13,003	-0.08%
2022/11/23	4.1	95.62	9.4	95.71	95.80	-5.3	13,018	-0.04%
2022/11/22	0.1	94.20	7.4	93.67	94.80	-7.4	13,042	-0.06%
2022/11/21	7.4	94.09	15	94.45	94.20	-7.7	13,028	-0.06%
2022/11/18	3.5	94.43	15.3	94.48	94.90	-11.8	12,980	-0.09%
2022/11/17	0.6	92.28	7.3	92.76	93.50	-6.7	12,879	-0.05%
2022/11/16	15.6	93.02	31.2	93.34	93.60	-15.6	12,883	-0.12%
2022/11/15	10.2	92.01	31.8	92.38	92.80	-21.5	12,673	-0.17%
2022/11/14	2.1	91.49	29.7	91.55	91.70	-27.6	12,462	-0.22%
2022/11/11	29	90.97	57.7	90.41	90.40	-28.7	12,306	-0.23%
2022/11/10	0	86.04	15.3	86.04	86.50	-15.2	11,996	-0.13%
2022/11/09	5	86.42	38.2	86.43	86.80	-33.2	11,953	-0.28%
2022/11/08	4	84.47	16.3	84.44	84.40	-12.3	11,841	-0.10%
2022/11/07	9.2	82.98	33.5	83.13	84.50	-24.3	11,759	-0.21%
2022/11/04	4	79.15	5.7	80.11	80.50	-1.7	11,594	-0.02%
2022/11/03	13	78.71	2.1	79.50	79.50	10.9	11,611	0.09%
2022/11/02	0.3	80.20	4	80.33	80.00	-3.8	11,553	-0.03%
2022/11/01	4.1	79.90	5	79.94	80.00	-1	11,502	-0.01%
2022/10/31	17	79.58	17	80.14	80.40	0	11,489	0.00%
2022/10/28	4.4	78.95	13.7	80.03	80.70	-9.4	11,502	-0.08%
2022/10/27	3.1	77.91	10.1	78.39	78.70	-7	11,368	-0.06%
2022/10/26	0.2	77.12	1.1	77.51	76.90	-0.9	11,325	-0.01%
2022/10/25	3.2	77.11	2.1	76.65	77.30	1.1	11,279	0.01%
2022/10/24	6.1	77.86	18.6	77.95	77.70	-12.5	11,351	-0.11%
2022/10/21	1.1	76.14	6.1	76.80	76.30	-5.1	11,514	-0.04%
2022/10/20	2.1	75.98	3.1	74.92	76.00	-1	11,462	-0.01%
2022/10/19	9.1	75.40	7	75.27	74.90	2.1	11,252	0.02%
2022/10/18	9.7	75.71	9	75.69	76.10	0.7	11,146	0.01%
2022/10/17	0.1	74.89	2.4	74.73	76.20	-2.4	10,953	-0.02%
2022/10/14	23	74.93	30.5	75.59	75.80	-7.4	10,940	-0.07%
2022/10/13	25.6	72.88	13.1	72.65	72.40	12.5	10,874	0.11%
2022/10/12	37.7	73.28	16.2	73.25	73.20	21.5	10,751	0.20%
2022/10/11	75.6	75.58	10.6	75.15	74.60	65.1	10,625	0.61%
2022/10/07	6.3	81.82	2	82.30	82.00	4.3	10,314	0.04%
2022/10/06	1.1	82.31	7.3	82.57	82.80	-6.2	10,368	-0.06%
2022/10/05	10.3	82.12	13.4	82.54	81.90	-3.1	10,322	-0.03%
2022/10/04	18.1	78.70	29	79.58	79.80	-10.9	10,094	-0.11%
2022/10/03	22.5	77.88	1.1	78.42	77.10	21.4	9,975	0.21%
2022/09/30	7.1	78.76	7	79.31	80.10	0.1	9,872	0.00%
2022/09/29	4.2	78.83	10	79.69	78.90	-5.8	9,890	-0.06%
2022/09/28	29.8	79.04	28.1	80.73	78.20	1.7	9,893	0.02%
2022/09/27	9.3	81.17	0	0.00	81.10	9.3	9,896	0.09%
2022/09/26	50.2	81.70	32	81.94	81.30	18.2	10,077	0.18%
2022/09/23	15.3	84.61	9.5	84.54	84.00	5.9	10,147	0.06%
2022/09/22	10.3	84.24	5.3	84.35	84.60	5	10,734	0.05%
2022/09/21	18.2	84.94	3	85.30	84.90	15.2	11,653	0.13%
2022/09/20	4	84.73	2.3	84.84	85.40	1.8	12,079	0.01%
2022/09/19	23.1	84.58	16	84.52	84.30	7.1	12,196	0.06%
2022/09/16	14.1	83.45	15	83.63	83.60	-0.9	12,597	-0.01%
2022/09/15	6.4	83.36	9	83.30	83.20	-2.7	12,424	-0.02%
2022/09/14	35.9	82.64	5	82.70	82.70	30.9	12,447	0.25%
2022/09/13	9.1	85.76	24.9	85.72	85.90	-15.8	12,225	-0.13%
2022/09/12	5.1	83.10	2.2	83.37	83.00	2.8	12,106	0.02%
2022/09/08	2	81.55	4.3	82.08	82.10	-2.3	12,276	-0.02%
2022/09/07	6.8	79.90	3	80.43	80.20	3.8	12,305	0.03%
2022/09/06	3.1	82.70	5.1	82.57	82.40	-2.1	12,391	-0.02%
2022/09/05	0.1	82.51	3.1	82.24	82.30	-2.9	12,515	-0.02%
2022/09/02	18.4	83.03	13	83.16	82.70	5.4	12,669	0.04%
2022/09/01	21.6	83.44	4.5	84.21	83.90	17.1	12,719	0.13%
2022/08/31	5.4	84.54	1	84.90	85.40	4.4	12,727	0.03%
2022/08/30	4	84.65	0	0.00	84.60	4	12,730	0.03%
2022/08/29	12.3	84.36	3	84.53	84.40	9.4	12,770	0.07%
2022/08/26	11	87.56	9	87.97	87.50	2	12,778	0.02%
2022/08/25	3.4	86.62	2	86.10	86.40	1.4	12,839	0.01%
2022/08/24	7	86.15	1.3	86.35	86.20	5.7	12,916	0.04%
2022/08/23	10.4	86.55	8.1	86.55	86.60	2.4	13,324	0.02%
2022/08/22	3	88.80	5.2	88.79	88.70	-2.2	13,371	-0.02%
2022/08/19	2.4	89.77	6	89.71	90.00	-3.7	13,551	-0.03%
2022/08/18	6.2	89.20	4.1	89.28	89.40	2.1	13,609	0.02%
2022/08/17	5.3	90.41	1.3	90.50	90.60	4	13,673	0.03%
2022/08/16	0.2	90.47	0	90.63	90.70	0.1	13,698	0.00%
2022/08/15	6.1	90.42	4.1	90.60	90.50	2	13,727	0.01%
2022/08/12	5.3	89.52	0.1	89.62	89.50	5.3	13,715	0.04%
2022/08/11	2.1	89.49	7.5	89.25	89.50	-5.5	13,766	-0.04%
2022/08/10	7	86.61	6	86.72	87.00	1	13,914	0.01%
2022/08/09	5.3	87.74	5	87.36	87.70	0.2	13,984	0.00%
2022/08/08	3.1	87.57	2.1	87.80	87.90	1	13,975	0.01%
2022/08/05	3	88.00	2.2	88.14	88.20	0.8	14,041	0.01%
2022/08/04	1.3	87.41	29.2	87.13	87.40	-28	14,097	-0.20%
2022/08/03	1.4	85.14	16.1	85.13	86.00	-14.7	13,964	-0.11%
2022/08/02	11.3	84.60	7.4	84.80	84.50	3.9	13,932	0.03%
2022/08/01	7.5	85.66	5.3	85.62	86.30	2.2	13,970	0.02%
2022/07/29	16.7	86.47	3.3	86.34	86.40	13.4	14,016	0.10%
2022/07/28	8	86.48	30.3	87.04	87.80	-22.2	13,911	-0.16%
2022/07/27	4.2	83.21	13.1	83.51	85.10	-8.9	13,666	-0.06%
2022/07/26	1.2	84.00	4.3	83.98	83.70	-3.1	13,671	-0.02%
2022/07/25	1	84.90	2	84.61	84.60	-1	14,005	-0.01%
2022/07/22	11.1	85.34	9.1	84.89	85.20	1.9	14,182	0.01%
2022/07/21	11.2	84.56	13.2	84.47	85.70	-2	14,258	-0.01%
2022/07/20	32.2	83.80	44.6	84.05	83.40	-12.4	14,176	-0.09%
2022/07/19	8.1	82.31	11.4	81.78	82.60	-3.3	14,260	-0.02%
2022/07/18	13	81.12	21.6	80.14	81.10	-8.6	14,201	-0.06%
2022/07/15	7.2	78.68	6.4	79.02	79.20	0.8	14,075	0.01%
2022/07/14	10.5	77.64	20.3	77.82	78.40	-9.8	14,036	-0.07%
2022/07/13	5.2	75.92	18	75.82	76.20	-12.8	13,926	-0.09%
2022/07/12	37.1	73.74	18	73.77	73.80	19.1	13,843	0.14%
2022/07/11	7.2	75.71	5	75.94	75.80	2.2	13,808	0.02%
2022/07/08	3.3	76.04	9.1	76.27	76.10	-5.8	13,829	-0.04%
2022/07/07	30.2	73.69	12.5	73.98	74.60	17.7	13,807	0.13%
2022/07/06	14.3	74.01	15.2	74.24	73.10	-0.9	13,831	-0.01%
2022/07/05	29.3	74.28	2	73.80	74.80	27.3	13,870	0.20%
2022/07/04	9.9	73.70	5.3	73.85	74.00	4.6	13,839	0.03%
2022/07/01	41.6	75.76	18.2	76.19	74.50	23.4	13,771	0.17%
2022/06/30	56.2	77.19	18.4	76.47	76.40	37.9	13,699	0.28%
2022/06/29	103.8	80.17	12.5	79.85	79.10	91.3	13,172	0.69%	大買/
2022/06/28	30.2	91.71	3.9	91.26	91.00	26.3	12,232	0.22%
2022/06/27	8.3	94.08	29.1	93.83	94.30	-20.8	11,853	-0.18%
2022/06/24	121.4	92.46	9	92.07	92.00	112.4	11,676	0.96%	大買/鉅額交易
2022/06/23	7.1	95.69	0	0.00	95.40	7.1	11,268	0.06%
2022/06/22	13.2	98.49	3	98.05	96.40	10.1	11,263	0.09%
2022/06/21	2.4	98.60	7.3	98.80	99.40	-4.9	11,265	-0.04%
2022/06/20	13	97.13	5.1	97.18	96.20	7.9	11,277	0.07%
2022/06/17	30.6	97.72	14	97.94	97.50	16.6	11,262	0.15%
2022/06/16	2.2	102.16	3.6	102.98	101.00	-1.4	11,046	-0.01%
2022/06/15	8.5	100.62	4	100.75	100.00	4.5	11,149	0.04%
2022/06/14	3.7	101.03	3	101.68	102.00	0.7	11,273	0.01%
2022/06/13	13.4	101.74	5.2	102.20	102.00	8.2	11,265	0.07%
2022/06/10	3.2	104.68	22.7	105.21	105.00	-19.5	11,236	-0.17%
2022/06/09	1	103.50	5.8	104.65	105.00	-4.8	11,275	-0.04%
2022/06/08	12.1	104.07	26.7	104.51	104.00	-14.6	11,321	-0.13%
2022/06/07	13.2	102.50	4.4	103.04	102.50	8.8	11,290	0.08%
2022/06/06	1.1	104.45	0.2	104.00	104.50	0.9	11,303	0.01%
2022/06/02	21.2	103.99	15.4	104.44	104.00	5.8	11,477	0.05%
2022/06/01	10.4	103.98	3.5	103.46	103.00	7	11,869	0.06%
2022/05/31	1.3	103.11	6.2	103.15	104.50	-4.9	11,862	-0.04%
2022/05/30	1.2	102.02	15.3	102.16	103.00	-14.1	11,566	-0.12%
2022/05/27	7.2	100.21	29	100.47	101.00	-21.9	11,498	-0.19%
2022/05/26	0	98.50	7.2	98.84	98.60	-7.2	11,509	-0.06%
2022/05/25	2	96.65	21.3	98.28	98.20	-19.3	11,666	-0.17%
2022/05/24	1.1	97.22	3	96.90	96.60	-1.9	11,910	-0.02%
2022/05/23	3.3	97.53	8.3	97.83	97.50	-4.9	11,988	-0.04%
2022/05/20	0.6	96.87	5.2	97.10	97.50	-4.7	12,136	-0.04%
2022/05/19	13.5	95.68	1	95.90	95.70	12.5	12,182	0.10%
2022/05/18	10.4	97.33	7.4	97.92	96.90	3	12,207	0.02%
2022/05/17	1	96.60	19	96.98	97.30	-18	12,138	-0.15%
2022/05/16	3	94.63	6.5	95.72	94.70	-3.5	12,175	-0.03%
2022/05/13	5	93.78	16.6	94.04	94.30	-11.6	12,222	-0.09%
2022/05/12	24.8	94.13	14	93.83	93.00	10.8	12,346	0.09%
2022/05/11	3	94.97	2.2	95.66	96.20	0.8	12,730	0.01%
2022/05/10	6.3	93.15	1.1	94.42	95.40	5.2	12,921	0.04%
2022/05/09	16.6	94.12	8.2	94.45	94.10	8.5	13,080	0.06%
2022/05/06	15.2	95.86	1	96.20	95.90	14.2	13,159	0.11%
2022/05/05	5	98.10	23.4	98.38	98.60	-18.4	13,331	-0.14%
2022/05/04	6	96.28	5	96.48	96.60	1	13,354	0.01%
2022/05/03	7.3	95.64	4.7	95.72	95.90	2.5	13,662	0.02%
2022/04/29	58.3	97.63	54.6	95.77	95.60	3.7	13,727	0.03%
2022/04/28	3.4	92.63	2.4	93.32	93.00	1	13,695	0.01%
2022/04/27	21.8	91.35	10	91.64	91.80	11.8	13,571	0.09%
2022/04/26	5.7	95.18	5.1	95.20	95.00	0.7	13,548	0.00%
2022/04/25	68.7	95.46	16	95.18	94.60	52.7	13,653	0.39%
2022/04/22	2.1	98.36	1	99.30	99.10	1.1	13,599	0.01%
2022/04/21	1.1	99.30	3.3	99.36	99.50	-2.1	13,720	-0.02%
2022/04/20	9.1	98.70	0	99.60	99.20	9	13,788	0.07%
2022/04/19	6	98.60	0.1	98.80	98.10	6	13,782	0.04%
2022/04/18	4.3	97.75	5	97.90	97.90	-0.7	13,882	-0.01%
2022/04/15	8.6	97.72	1	97.90	97.90	7.6	13,944	0.05%
2022/04/14	9	99.93	3.7	99.96	99.50	5.4	14,094	0.04%
2022/04/13	10	98.47	6.2	98.26	99.10	3.8	14,270	0.03%
2022/04/12	21.4	96.76	4	97.15	96.60	17.4	14,668	0.12%
2022/04/11	32.4	98.50	2.2	98.86	97.90	30.3	14,632	0.21%
2022/04/08	7.4	99.95	16	100.06	100.50	-8.6	14,559	-0.06%
2022/04/07	25.3	100.28	4.1	100.63	99.80	21.2	14,505	0.15%
2022/04/06	2.4	100.91	2	101.01	102.00	0.4	14,349	0.00%
2022/04/01	34.5	102.08	13	102.81	103.50	21.5	14,227	0.15%
2022/03/31	3.1	104.00	3	103.83	103.50	0.1	14,173	0.00%
2022/03/30	0.1	104.00	3.3	104.04	104.50	-3.2	14,225	-0.02%
2022/03/29	2.1	102.75	4	102.75	103.50	-1.9	14,214	-0.01%
2022/03/28	4.3	102.39	4	103.12	103.50	0.3	14,175	0.00%
2022/03/25	3	104.67	1.3	104.60	104.50	1.7	14,066	0.01%
2022/03/24	5.5	104.46	1	104.99	105.00	4.5	14,034	0.03%
2022/03/23	12	105.00	9.7	105.15	105.50	2.3	14,096	0.02%
2022/03/22	6.3	104.56	1.3	104.54	104.50	5	14,181	0.04%
2022/03/21	2	105.25	8.1	105.19	105.00	-6.1	14,207	-0.04%
2022/03/18	25.3	104.51	25.2	104.70	104.50	0.1	14,268	0.00%
2022/03/17	14.1	102.25	49.1	103.20	103.50	-35.1	14,151	-0.25%
2022/03/16	5.1	99.37	8.1	99.80	99.80	-2.9	14,003	-0.02%
2022/03/15	13.8	99.36	25.4	99.16	98.90	-11.6	14,157	-0.08%
2022/03/14	1.1	101.50	9.2	102.16	102.00	-8.1	14,255	-0.06%
2022/03/11	20.1	100.50	9.1	100.78	100.50	11	14,304	0.08%
2022/03/10	11.3	100.22	27.3	100.42	100.50	-16	14,319	-0.11%
2022/03/09	8.3	97.87	8	97.96	98.20	0.3	14,509	0.00%
2022/03/08	37.9	96.10	20.7	96.57	96.10	17.2	14,624	0.12%
2022/03/07	99.9	97.72	21	97.54	97.60	78.9	14,485	0.54%
2022/03/04	9.5	102.06	9.1	102.66	102.00	0.4	14,210	0.00%
2022/03/03	1	102.50	20.7	103.39	103.50	-19.7	14,243	-0.14%
2022/03/02	6.1	101.92	14.4	102.47	102.50	-8.3	14,184	-0.06%
2022/03/01	8.5	102.62	23.2	102.50	103.00	-14.7	14,258	-0.10%
2022/02/25	39.6	99.81	15	100.11	99.30	24.6	14,182	0.17%
2022/02/24	38.6	99.97	33.1	99.83	99.70	5.6	14,038	0.04%
2022/02/23	4.4	102.24	6.2	102.08	102.00	-1.8	13,833	-0.01%
2022/02/22	12.2	102.71	13.2	102.54	103.00	-1	13,803	-0.01%
2022/02/21	6.4	104.20	16.8	104.74	105.00	-10.5	13,711	-0.08%
2022/02/18	7.3	103.79	5.4	103.52	104.00	1.9	13,711	0.01%
2022/02/17	5.1	103.59	28.6	104.10	104.00	-23.5	13,713	-0.17%
2022/02/16	7.1	102.15	16	102.88	102.50	-9	13,674	-0.07%
2022/02/15	12.6	100.06	3.5	100.36	100.00	9.1	13,729	0.07%
2022/02/14	23.2	100.10	5	100.16	100.00	18.2	13,870	0.13%
2022/02/11	54.3	103.77	36.4	104.69	103.00	18	13,832	0.13%
2022/02/10	5.1	103.01	13.8	103.50	103.50	-8.6	13,727	-0.06%
2022/02/09	10.9	101.68	9	101.61	102.00	1.9	13,909	0.01%
2022/02/08	32.4	99.85	14.4	100.47	100.00	18.1	13,748	0.13%
2022/02/07	10.5	99.82	11	100.96	100.00	-0.6	13,608	0.00%
2022/01/26	22.2	99.00	8	99.10	98.80	14.2	13,419	0.11%
2022/01/25	28.5	99.20	23.5	99.95	100.00	5	13,366	0.04%
2022/01/24	27.2	101.98	10	102.20	101.50	17.2	13,229	0.13%
2022/01/21	61.8	101.99	11	102.18	101.50	50.8	13,561	0.37%
2022/01/20	5.7	104.75	4	104.88	105.50	1.7	13,452	0.01%
2022/01/19	25.1	105.49	5	105.90	105.00	20.1	13,454	0.15%
2022/01/18	10	108.67	20.2	109.08	107.50	-10.2	13,380	-0.08%
2022/01/17	4.8	107.84	37.4	106.91	108.00	-32.6	13,341	-0.24%
2022/01/14	7.3	104.66	12.6	105.32	105.50	-5.3	13,327	-0.04%
2022/01/13	24.8	104.80	7.1	104.51	105.00	17.8	13,351	0.13%
2022/01/12	10.5	106.98	4	106.88	107.00	6.5	13,438	0.05%
2022/01/11	8.3	106.13	9	106.50	106.50	-0.7	13,574	-0.01%
2022/01/10	4.1	105.63	0	0.00	106.00	4.1	13,619	0.03%
2022/01/07	15	106.30	6.2	107.08	106.50	8.8	13,860	0.06%
2022/01/06	23.2	108.70	18.7	109.11	108.50	4.5	13,910	0.03%
2022/01/05	28.8	109.67	61.3	109.40	111.00	-32.5	13,981	-0.23%
2022/01/04	3.1	106.67	33.1	106.76	107.00	-30	14,061	-0.21%
2022/01/03	5.1	105.82	10	106.44	105.50	-4.9	14,368	-0.03%
2021/12/30	3.8	105.92	16.3	106.39	106.50	-12.5	14,588	-0.09%
2021/12/29	8	106.31	19.2	106.29	106.00	-11.2	14,793	-0.08%
2021/12/28	4.8	105.77	22.7	105.61	105.50	-17.9	15,223	-0.12%
2021/12/27	13.4	104.99	21	104.98	105.00	-7.6	15,491	-0.05%
2021/12/24	3.1	104.50	45.1	105.09	105.00	-42	15,556	-0.27%
2021/12/23	3.5	103.89	32.2	104.36	103.50	-28.7	15,660	-0.18%
2021/12/22	12.2	103.04	13.1	103.00	103.00	-0.9	15,928	-0.01%
2021/12/21	6.1	102.17	16	102.25	102.00	-9.9	16,201	-0.06%
2021/12/20	24.5	101.60	6	101.67	101.50	18.5	16,269	0.11%
2021/12/17	12.5	101.98	12	102.46	102.00	0.5	16,274	0.00%
2021/12/16	25.3	102.02	26.1	102.81	103.50	-0.8	16,197	0.00%
2021/12/15	9.8	101.64	6	101.92	101.50	3.8	16,320	0.02%
2021/12/14	15.9	101.64	8.2	102.30	102.00	7.7	16,569	0.05%
2021/12/13	27.2	102.82	5	102.90	102.50	22.2	16,521	0.13%
2021/12/10	23.2	103.88	10.3	104.09	103.00	12.9	16,486	0.08%
2021/12/09	41.5	104.58	15.5	104.58	104.50	26	16,356	0.16%
2021/12/08	8.4	107.23	38.2	107.50	107.00	-29.8	16,131	-0.18%
2021/12/07	16.9	104.38	4.7	103.96	104.00	12.2	16,069	0.08%
2021/12/06	14.6	106.55	7	108.14	106.00	7.6	15,944	0.05%
2021/12/03	34.9	108.77	33.1	107.90	109.00	1.8	15,909	0.01%
2021/12/02	26.3	104.87	16.7	105.41	105.00	9.6	15,758	0.06%
2021/12/01	7.1	102.58	27.4	102.99	104.00	-20.3	15,689	-0.13%
2021/11/30	19.5	102.62	10.4	103.00	102.00	9.2	15,699	0.06%
2021/11/29	17.6	100.44	10.2	101.41	101.00	7.4	15,545	0.05%
2021/11/26	33.5	102.00	12.2	102.04	101.50	21.3	15,503	0.14%
2021/11/25	27	103.15	13.3	103.42	104.00	13.8	15,535	0.09%
2021/11/24	33.1	103.49	1.2	103.32	103.00	31.9	15,507	0.21%
2021/11/23	24.4	105.09	11	105.09	105.00	13.4	15,478	0.09%
2021/11/22	10.9	106.59	16	106.97	106.50	-5.1	15,421	-0.03%
2021/11/19	5.1	106.50	37.4	106.44	106.00	-32.3	15,327	-0.21%
2021/11/18	18.3	105.73	17.4	105.95	106.00	1	15,281	0.01%
2021/11/17	17.3	105.64	12	105.96	106.50	5.3	15,311	0.03%
2021/11/16	7.2	105.28	13.1	105.27	105.50	-5.9	15,353	-0.04%
2021/11/15	19.7	104.69	19.6	104.92	105.50	0.1	15,407	0.00%
2021/11/12	48.2	103.32	24.7	103.82	104.00	23.5	15,418	0.15%
2021/11/11	20.8	101.93	41	102.35	102.50	-20.2	15,390	-0.13%
2021/11/10	42.1	103.42	22.1	103.34	104.00	20	15,331	0.13%
2021/11/09	88.8	106.66	39.1	106.07	105.00	49.7	15,379	0.32%
2021/11/08	45.6	104.74	47.5	104.59	105.50	-2	15,065	-0.01%
2021/11/05	13.2	99.76	13.8	98.92	99.70	-0.7	14,812	0.00%
2021/11/04	6.3	98.55	16.1	98.77	98.10	-9.8	14,838	-0.07%
2021/11/03	29.4	98.25	59.2	98.19	98.30	-29.8	14,890	-0.20%
2021/11/02	3.1	99.49	52.9	99.64	98.80	-49.8	14,979	-0.33%
2021/11/01	71.9	98.71	32.5	98.72	98.20	39.4	15,058	0.26%
2021/10/29	94.3	100.60	82.8	100.55	99.80	11.5	15,088	0.08%
2021/10/28	80.3	99.80	83.1	99.70	99.80	-2.8	14,769	-0.02%
2021/10/27	28.9	97.44	8.1	97.44	97.20	20.8	14,813	0.14%
2021/10/26	45.2	97.54	12.5	97.85	98.00	32.7	15,457	0.21%
2021/10/25	8.7	96.34	8	96.51	96.40	0.7	15,412	0.00%
2021/10/22	18.3	95.48	1	95.41	96.00	17.2	15,400	0.11%
2021/10/21	27.7	96.59	18.2	96.46	95.90	9.5	15,286	0.06%
2021/10/20	28.2	98.13	12	97.83	97.70	16.2	15,171	0.11%
2021/10/19	14.3	97.49	36	96.77	98.40	-21.7	15,081	-0.14%
2021/10/18	60	95.43	12	95.87	94.60	48	15,030	0.32%
2021/10/15	58.5	95.63	24.5	95.77	96.20	34	15,075	0.23%
2021/10/14	13.1	93.29	13	93.45	93.60	0.1	14,906	0.00%
2021/10/13	47	93.20	27.1	93.37	92.40	20	14,820	0.13%
2021/10/12	31.2	94.18	9.1	94.08	93.50	22.1	14,731	0.15%
2021/10/08	71.4	97.36	47	97.79	96.20	24.4	14,563	0.17%
2021/10/07	7.1	100.62	4	101.38	101.00	3.1	14,200	0.02%
2021/10/06	19	100.13	13.3	99.68	100.00	5.7	14,086	0.04%
2021/10/05	25	100.26	3.1	101.14	100.50	21.8	13,924	0.16%
2021/10/04	14.6	103.32	8.6	103.83	103.50	6	13,544	0.04%
2021/10/01	4.3	106.38	3	107.66	108.00	1.3	13,320	0.01%
2021/09/30	5	107.50	10	108.65	109.00	-5	13,249	-0.04%
2021/09/29	36.9	106.77	8	106.75	106.00	28.8	13,056	0.22%
2021/09/28	9.4	112.34	0.6	113.00	112.50	8.8	12,775	0.07%
2021/09/27	6.1	115.41	12	115.13	115.50	-5.9	12,519	-0.05%
2021/09/24	31	117.74	6	117.92	117.50	25	12,451	0.20%
2021/09/23	11.2	117.40	34	116.66	116.50	-22.8	12,536	-0.18%
2021/09/22	37.9	114.40	9.9	114.52	116.00	28	12,619	0.22%
2021/09/17	38.1	118.98	2	118.01	118.00	36	12,583	0.29%
2021/09/16	3	122.00	1	122.50	121.50	2	12,353	0.02%
2021/09/15	1	124.00	11.1	125.00	124.00	-10.1	12,299	-0.08%
2021/09/14	2	124.99	0	125.28	124.50	2	12,349	0.02%
2021/09/13	8	125.18	2	125.00	124.00	6	12,395	0.05%
2021/09/10	11.2	126.68	26.9	124.71	128.00	-15.7	12,477	-0.13%
2021/09/09	5.3	119.37	3.6	120.58	122.00	1.7	12,421	0.01%
2021/09/08	16.3	118.72	6.1	118.67	119.50	10.2	12,447	0.08%
2021/09/07	6.9	120.83	9	123.00	121.50	-2.1	12,404	-0.02%
2021/09/06	23.1	126.02	12.2	126.17	124.50	11	12,357	0.09%
2021/09/03	14.2	128.20	10.7	127.93	128.50	3.5	12,569	0.03%
2021/09/02	6.1	125.59	6.1	125.75	125.50	0	12,521	0.00%
2021/09/01	9	126.11	3.1	126.50	126.50	6	12,503	0.05%
2021/08/31	7.2	125.39	3	127.83	128.50	4.2	12,524	0.03%
2021/08/30	4.2	127.99	11.1	127.96	129.00	-7	12,664	-0.05%
2021/08/27	10.1	126.15	25.4	125.37	127.00	-15.3	12,574	-0.12%
2021/08/26	8.1	123.36	4.1	122.50	123.50	4	12,541	0.03%
2021/08/25	4	122.50	18	122.08	122.50	-14	12,618	-0.11%
2021/08/24	19.1	120.31	14.3	120.49	120.00	4.9	12,670	0.04%
2021/08/23	3.1	121.50	17.4	121.15	121.00	-14.3	12,772	-0.11%
2021/08/20	5.2	116.00	7.1	117.42	116.00	-1.9	12,842	-0.02%
2021/08/19	11.2	115.64	41.2	116.04	115.50	-30	12,963	-0.23%
2021/08/18	7	118.21	4.2	117.71	119.00	2.8	13,026	0.02%
2021/08/17	12.8	118.34	16	117.19	117.00	-3.2	13,114	-0.02%
2021/08/16	17	120.76	12.2	121.05	122.00	4.8	12,975	0.04%
2021/08/13	18.4	121.05	22.3	121.38	120.00	-4	13,105	-0.03%
2021/08/12	13.1	125.43	6.1	125.67	125.50	7	13,011	0.05%
2021/08/11	11	126.77	17.1	127.21	127.00	-6	13,044	-0.05%
2021/08/10	7.1	126.56	19	126.08	126.50	-11.9	13,131	-0.09%
2021/08/09	48.1	128.13	12.1	128.96	128.00	36	13,380	0.27%
2021/08/06	13.5	129.96	14	130.07	129.00	-0.5	13,718	0.00%
2021/08/05	12.1	131.29	13.3	131.99	132.00	-1.2	13,958	-0.01%
2021/08/04	14.9	129.74	38	130.00	131.00	-23.1	14,360	-0.16%
2021/08/03	16.6	125.66	12.3	125.28	127.00	4.2	14,475	0.03%
2021/08/02	24.7	123.93	26	124.60	125.50	-1.3	14,467	-0.01%
2021/07/30	42.6	122.19	124	121.50	122.50	-81.4	14,405	-0.56%	大賣/
2021/07/29	3	113.66	3.3	114.65	115.00	-0.3	13,902	0.00%
2021/07/28	22.1	112.09	17.4	112.14	112.50	4.7	14,116	0.03%
2021/07/27	37.2	115.50	38	116.45	115.00	-0.8	14,374	-0.01%
2021/07/26	36	115.49	4	116.13	115.00	32	14,731	0.22%
2021/07/23	6.5	115.53	5	117.19	115.00	1.5	15,164	0.01%
2021/07/22	24.6	118.56	11.7	119.33	117.50	12.9	15,636	0.08%
2021/07/21	4	119.25	13.9	118.60	119.50	-9.9	15,887	-0.06%
2021/07/20	1.6	117.84	13.2	118.00	118.00	-11.7	16,329	-0.07%
2021/07/19	6.1	115.35	11.2	117.52	117.50	-5.2	16,317	-0.03%
2021/07/16	23.2	115.46	15	116.17	116.50	8.2	16,454	0.05%
2021/07/15	16	118.03	40	118.30	120.00	-24	16,379	-0.15%
2021/07/14	10.1	114.80	8.6	114.87	114.50	1.4	16,098	0.01%
2021/07/13	12.3	115.96	22.7	115.51	115.50	-10.4	16,076	-0.06%
2021/07/12	4.3	111.68	2.1	112.25	112.50	2.2	16,135	0.01%
2021/07/09	8.4	111.31	5	111.60	111.00	3.4	16,200	0.02%
2021/07/08	13.1	112.65	19	112.66	112.00	-5.9	16,373	-0.04%
2021/07/07	10	114.45	11	114.59	114.50	-1	16,499	-0.01%
2021/07/06	4	113.38	12.1	114.24	113.00	-8.1	16,851	-0.05%
2021/07/05	7.2	113.43	8	113.19	114.00	-0.9	17,135	-0.01%
2021/07/02	2.5	111.80	10.2	112.15	112.00	-7.6	17,210	-0.04%
2021/07/01	5.1	111.20	16.3	111.35	111.00	-11.2	17,383	-0.06%
2021/06/30	8.1	111.69	7.1	112.07	112.00	1	17,625	0.01%
2021/06/29	29.5	111.32	15.7	111.64	113.00	13.8	17,685	0.08%
2021/06/28	53.5	113.51	25	112.76	112.50	28.5	17,702	0.16%
2021/06/25	3.5	116.78	12.5	117.23	117.50	-9	17,800	-0.05%
2021/06/24	2.2	115.50	4	115.62	115.50	-1.9	17,906	-0.01%
2021/06/23	0.1	114.22	9	114.61	116.00	-9	18,121	-0.05%
2021/06/22	6.3	113.54	31.1	112.40	113.00	-24.8	18,176	-0.14%
2021/06/21	28.6	112.75	6.7	113.04	113.00	21.9	18,272	0.12%
2021/06/18	6.4	117.41	3	117.33	116.50	3.4	18,445	0.02%
2021/06/17	14.3	116.63	8.9	115.78	118.00	5.4	18,570	0.03%
2021/06/16	8.8	116.07	4.2	116.64	115.50	4.6	18,872	0.02%
2021/06/15	23	117.63	12.5	117.85	118.00	10.6	19,182	0.06%
2021/06/11	37.9	118.60	29.8	118.74	118.50	8	19,357	0.04%
2021/06/10	5	115.60	12.6	116.02	116.50	-7.6	19,309	-0.04%
2021/06/09	3	114.67	3.1	113.67	114.00	-0.1	19,532	0.00%
2021/06/08	18.5	116.15	51.7	116.04	115.50	-33.2	19,798	-0.17%
2021/06/07	25.1	114.26	57.5	113.96	115.50	-32.4	19,994	-0.16%
2021/06/04	4.1	110.62	8.3	110.82	111.00	-4.3	19,968	-0.02%
2021/06/03	8	111.25	17	111.44	112.00	-9	20,393	-0.04%
2021/06/02	31.1	111.38	11.1	110.78	111.00	20.1	20,500	0.10%
2021/06/01	9.4	112.82	8.7	112.99	113.00	0.7	20,846	0.00%
2021/05/31	19.5	110.65	16.5	111.71	111.50	3	21,169	0.01%
2021/05/28	15.3	109.60	30.3	109.94	110.50	-15	21,319	-0.07%
2021/05/27	17.3	105.43	22.1	106.44	109.00	-4.9	21,519	-0.02%
2021/05/26	56.4	108.82	11.8	110.29	107.50	44.6	21,733	0.21%
2021/05/25	14.1	107.86	16	108.13	108.50	-1.9	21,844	-0.01%
2021/05/24	2	106.49	8.6	106.83	106.50	-6.6	22,003	-0.03%
2021/05/21	29.1	106.70	15	106.87	105.50	14	22,453	0.06%
2021/05/20	7.1	105.64	17.5	106.01	106.50	-10.5	22,841	-0.05%
2021/05/19	9.2	105.84	12.5	106.14	105.50	-3.2	23,478	-0.01%
2021/05/18	8.5	104.65	59.4	105.80	106.50	-51	24,781	-0.21%
2021/05/17	16.1	102.05	28.6	102.79	103.00	-12.5	24,950	-0.05%
2021/05/14	8.5	103.87	46.6	104.23	105.00	-38.1	26,053	-0.15%
2021/05/13	21.6	99.12	45.9	98.53	100.00	-24.3	25,966	-0.09%
2021/05/12	48.8	97.33	38.8	96.89	97.00	10	25,924	0.04%
2021/05/11	79.2	104.72	30.5	105.19	103.50	48.7	25,978	0.19%
2021/05/10	15.2	110.93	6.3	112.01	110.00	8.8	26,092	0.03%
2021/05/07	9.2	111.73	30.3	111.43	113.00	-21.1	26,508	-0.08%
2021/05/06	14.6	107.57	18.2	107.83	107.50	-3.6	26,802	-0.01%
2021/05/05	20	108.42	8.6	107.88	106.50	11.5	26,960	0.04%
2021/05/04	23.2	109.24	42.2	110.01	111.50	-19	27,386	-0.07%
2021/05/03	33	113.43	33.8	113.92	112.50	-0.8	27,629	0.00%
2021/04/29	51.6	119.25	52.8	119.03	118.00	-1.2	27,659	0.00%
2021/04/28	47.3	121.10	134.8	121.43	123.00	-87.6	27,595	-0.32%	大賣/
2021/04/27	52.1	117.77	66.1	118.10	118.00	-13.9	27,845	-0.05%
2021/04/26	40.1	116.07	148.3	115.04	118.00	-108.3	28,423	-0.38%	大賣/鉅額交易
2021/04/23	9.2	109.67	24.2	109.89	111.00	-15	28,473	-0.05%
2021/04/22	17	108.85	24.7	109.69	108.00	-7.7	28,964	-0.03%
2021/04/21	23.3	110.85	4	110.75	110.00	19.3	29,456	0.07%
2021/04/20	21.2	112.05	15.3	112.59	113.00	5.9	30,225	0.02%
2021/04/19	16.2	113.18	11.8	112.21	111.50	4.4	31,196	0.01%
2021/04/16	7.2	111.93	31.3	112.47	113.00	-24.1	31,585	-0.08%
2021/04/15	32.6	108.18	12.2	108.49	109.00	20.4	31,907	0.06%
2021/04/14	101.4	111.23	43	108.72	110.00	58.4	32,258	0.18%	大買/
2021/04/13	15.7	113.31	32.5	113.30	112.50	-16.8	33,038	-0.05%
2021/04/12	84.4	114.54	116.9	113.45	112.50	-32.5	33,479	-0.10%	大賣/
2021/04/09	81.9	111.96	196.2	111.52	112.00	-114.3	33,577	-0.34%	大賣/鉅額交易
2021/04/08	10.2	110.93	34.1	110.99	111.50	-23.9	33,482	-0.07%
2021/04/07	20.8	111.41	31	111.32	111.50	-10.2	33,511	-0.03%
2021/04/06	25.4	111.23	288.8	110.98	111.50	-263.4	33,630	-0.78%	大賣/鉅額交易
2021/04/01	21.8	107.48	24.7	107.40	107.50	-2.9	33,613	-0.01%
2021/03/31	47.3	108.67	13.7	108.33	107.50	33.6	33,924	0.10%
2021/03/30	50.2	110.15	36.8	109.97	111.00	13.3	34,424	0.04%
2021/03/29	5.2	108.69	34.5	108.93	109.00	-29.3	34,350	-0.09%
2021/03/26	40	106.45	28	106.41	107.00	12	34,367	0.03%
2021/03/25	15.2	105.03	22	105.41	106.00	-6.8	34,338	-0.02%
2021/03/24	21.3	106.98	9.7	107.08	107.00	11.7	34,381	0.03%
2021/03/23	32.8	108.66	38.3	107.90	108.00	-5.5	34,536	-0.02%
2021/03/22	10.5	107.62	41	107.69	108.00	-30.5	34,448	-0.09%
2021/03/19	21	105.97	35.5	105.68	108.00	-14.5	34,461	-0.04%
2021/03/18	14.4	106.11	57	105.92	106.50	-42.6	34,326	-0.12%
2021/03/17	19.6	103.45	26	103.72	103.00	-6.4	34,419	-0.02%
2021/03/16	20.6	103.01	37.3	103.63	104.00	-16.7	34,648	-0.05%
2021/03/15	47.4	102.62	8	102.50	102.50	39.4	34,624	0.11%
2021/03/12	54.6	105.09	22.6	105.90	105.00	31.9	34,457	0.09%
2021/03/11	27.7	103.53	60.1	103.89	105.00	-32.4	34,635	-0.09%
2021/03/10	16.4	101.31	12.3	102.46	101.00	4.1	34,705	0.01%
2021/03/09	45.6	99.54	84.4	99.97	101.00	-38.8	34,756	-0.11%
2021/03/08	18.1	103.39	28	102.73	102.50	-9.9	34,625	-0.03%
2021/03/05	26.2	102.04	35	101.89	102.00	-8.8	34,784	-0.03%
2021/03/04	51.2	103.46	11.2	103.41	103.00	40	35,437	0.11%
2021/03/03	26.8	105.94	32.6	106.45	107.00	-5.9	35,207	-0.02%
2021/03/02	16.3	106.96	50.6	107.19	106.00	-34.3	35,039	-0.10%
2021/02/26	57.2	104.44	30.7	104.62	103.50	26.5	34,835	0.08%
2021/02/25	63.3	108.57	82.7	107.85	107.50	-19.4	34,544	-0.06%
2021/02/24	48.3	107.21	28.2	107.09	106.00	20.1	34,504	0.06%
2021/02/23	41.1	108.20	52.2	108.47	110.00	-11.1	34,280	-0.03%
2021/02/22	89	111.74	51.2	111.70	112.00	37.8	33,881	0.11%
2021/02/19	226.2	112.61	42.9	113.20	113.50	183.3	33,474	0.55%	大買/鉅額交易
2021/02/18	164.9	116.78	97.2	116.89	117.50	67.7	32,992	0.21%	大買/
2021/02/17	3	116.00	24.6	116.00	116.00	-21.6	31,771	-0.07%
2021/02/05	103.4	103.73	378	104.23	105.50	-274.6	31,522	-0.87%	大買/大賣/鉅額交易
2021/02/04	28.2	98.08	41.5	98.56	97.70	-13.2	30,348	-0.04%
2021/02/03	78.6	98.45	74.1	97.94	98.10	4.5	30,349	0.01%
2021/02/02	176.8	98.14	107.8	98.21	98.60	69	30,594	0.23%	大買/大賣/
2021/02/01	24	93.72	35.8	93.17	94.90	-11.8	30,391	-0.04%
2021/01/29	69.7	94.93	69.3	95.77	92.00	0.4	30,242	0.00%
2021/01/28	159.8	95.04	32	94.73	94.50	127.8	29,989	0.43%	大買/鉅額交易
2021/01/27	52	99.08	37.8	99.36	98.30	14.2	29,853	0.05%
2021/01/26	94.5	100.09	55.5	99.79	98.40	39	29,922	0.13%
2021/01/25	145.6	103.33	79	103.29	102.00	66.7	30,592	0.22%	大買/
2021/01/22	160.4	104.75	38.3	105.48	105.00	122.1	30,189	0.40%	大買/鉅額交易
2021/01/21	60.4	104.63	60.2	105.39	105.50	0.2	29,972	0.00%
2021/01/20	126.5	105.77	86.3	105.70	104.50	40.3	29,786	0.14%	大買/
2021/01/19	94.8	105.59	213.5	105.62	105.50	-118.7	29,271	-0.41%	大賣/鉅額交易
2021/01/18	74.3	98.31	88	98.84	100.50	-13.7	28,867	-0.05%
2021/01/15	98	99.93	86.1	100.26	98.00	11.9	28,441	0.04%
2021/01/14	143	100.00	73.1	99.80	99.00	70	28,182	0.25%	大買/
2021/01/13	176.2	96.97	182.6	96.27	99.60	-6.5	28,111	-0.02%	大買/大賣/
2021/01/12	177.6	93.25	181.4	93.17	92.20	-3.8	27,419	-0.01%	大買/大賣/
2021/01/11	29.3	88.90	51.3	89.80	90.40	-22.1	26,570	-0.08%
2021/01/08	121.6	88.43	40	88.75	88.00	81.6	26,340	0.31%	大買/
2021/01/07	89.1	90.01	94.2	90.07	89.40	-5.2	25,958	-0.02%
2021/01/06	216	88.41	92.4	88.31	88.50	123.5	25,686	0.48%	大買/鉅額交易
2021/01/05	116.4	85.29	91.1	85.63	86.60	25.3	24,823	0.10%	大買/
2021/01/04	107.3	82.75	59.3	83.33	83.90	48	24,592	0.20%	大買/
2020/12/31	19.1	81.51	8.4	82.16	81.30	10.7	24,334	0.04%
2020/12/30	0.2	81.02	21.3	81.24	81.70	-21.1	24,220	-0.09%
2020/12/29	31.1	80.93	35	82.06	80.70	-3.9	24,250	-0.02%
2020/12/28	52.4	81.88	34.3	81.87	81.70	18.2	24,227	0.07%
2020/12/25	29.3	81.33	26.3	81.84	80.90	3	24,055	0.01%
2020/12/24	22.3	80.25	118.2	79.98	80.50	-95.9	23,732	-0.40%	大賣/
2020/12/23	45	77.57	18	77.64	77.20	27	23,165	0.12%
2020/12/22	40	79.19	12.7	78.92	78.20	27.3	22,995	0.12%
2020/12/21	17.1	79.26	6	79.48	79.50	11.1	22,931	0.05%
2020/12/18	20	79.30	22	79.38	78.90	-2	22,803	-0.01%
2020/12/17	6.1	79.25	24	79.72	79.50	-17.9	22,680	-0.08%
2020/12/16	10.5	78.76	31.2	78.64	78.70	-20.8	22,380	-0.09%
2020/12/15	70.2	77.58	98	77.44	77.60	-27.8	22,256	-0.12%
2020/12/14	43.3	77.55	25	77.55	77.00	18.3	22,036	0.08%
2020/12/11	61.1	79.06	79.6	79.07	78.80	-18.5	21,894	-0.08%
2020/12/10	29.2	80.25	58.5	80.33	80.60	-29.3	21,461	-0.14%
2020/12/09	34.8	79.72	12	79.86	79.50	22.8	20,991	0.11%
2020/12/08	11.2	78.80	3.9	78.69	79.50	7.3	20,695	0.04%
2020/12/07	47.3	80.11	17	80.64	78.80	30.3	20,624	0.15%
2020/12/04	128.5	79.32	110	79.29	79.60	18.5	20,184	0.09%	大買/大賣/
2020/12/03	24.1	76.87	22	77.45	77.90	2.1	19,886	0.01%
2020/12/02	18.3	76.04	10.4	76.45	77.30	7.9	19,729	0.04%
2020/12/01	33.7	76.85	12	76.64	76.70	21.7	19,595	0.11%
2020/11/30	66.3	78.30	74.2	78.78	76.60	-7.9	19,415	-0.04%
2020/11/27	55	74.02	16.3	74.35	74.40	38.7	18,575	0.21%
2020/11/26	41	73.17	24.5	73.08	73.50	16.5	18,466	0.09%
2020/11/25	7.4	72.67	21	73.47	72.50	-13.6	18,502	-0.07%
2020/11/24	29	74.22	23	74.10	73.40	6	18,396	0.03%
2020/11/23	48	74.43	38	73.88	73.90	10	18,267	0.05%
2020/11/20	9.1	72.47	9	72.70	72.90	0.1	18,014	0.00%
2020/11/19	12.1	72.95	15	72.83	72.90	-2.9	17,935	-0.02%
2020/11/18	19.3	72.78	27.1	72.96	73.00	-7.8	17,866	-0.04%
2020/11/17	22	72.44	25	72.92	72.00	-3	17,771	-0.02%
2020/11/16	24	71.76	19.2	71.71	71.90	4.8	17,998	0.03%
2020/11/13	30.1	70.32	11	70.44	70.50	19.1	18,176	0.10%
2020/11/12	6.1	71.44	23.8	71.77	72.00	-17.7	18,262	-0.10%
2020/11/11	11.1	71.23	14.2	71.37	71.50	-3.1	18,128	-0.02%
2020/11/10	7.1	71.15	35	71.08	71.50	-27.9	17,981	-0.16%
2020/11/09	11.4	69.99	40.1	69.84	70.20	-28.8	17,538	-0.16%
2020/11/06	9.1	68.43	32	68.40	68.70	-23	17,342	-0.13%
2020/11/05	16	67.84	44	68.02	68.20	-28	17,146	-0.16%
2020/11/04	12.1	67.26	41	67.52	68.00	-29	16,930	-0.17%
2020/11/03	86.1	67.30	58.3	66.85	66.80	27.8	16,716	0.17%
2020/11/02	89.1	67.13	197.1	66.65	66.80	-108	16,467	-0.66%	大賣/鉅額交易
2020/10/30	6.2	63.05	51	63.45	63.20	-44.8	15,418	-0.29%
2020/10/29	58.1	62.21	17.2	62.03	62.50	40.9	15,695	0.26%
2020/10/28	38.1	63.30	32.4	63.49	63.10	5.8	16,235	0.04%
2020/10/27	54.2	64.91	24	64.55	64.40	30.2	16,273	0.19%
2020/10/26	32.6	66.23	53	66.52	66.30	-20.4	16,341	-0.13%
2020/10/23	36	65.08	6	65.10	65.20	30	16,041	0.19%
2020/10/22	29	64.17	82.2	63.99	64.40	-53.2	16,502	-0.32%
2020/10/21	51.1	63.64	97	63.63	64.10	-45.9	16,708	-0.27%
2020/10/20	9	62.04	14	62.28	61.90	-5	16,222	-0.03%
2020/10/19	22.2	62.01	32	62.01	61.90	-9.8	16,103	-0.06%
2020/10/16	17.1	61.74	27	61.85	61.20	-9.9	16,002	-0.06%
2020/10/15	10	61.45	3	61.47	61.30	7	15,922	0.04%
2020/10/14	32.1	61.13	0	0.00	60.90	32.1	15,768	0.20%
2020/10/13	10	61.50	7	61.86	61.80	3	15,618	0.02%
2020/10/12	34.3	62.15	12.1	62.35	62.10	22.2	15,523	0.14%
2020/10/08	20	61.12	21	61.18	61.50	-1	15,126	-0.01%
2020/10/07	20	59.94	59	59.98	60.10	-39	14,997	-0.26%
2020/10/06	14	60.89	3	61.03	60.20	11	15,039	0.07%
2020/10/05	15	60.41	47	60.27	60.50	-32	15,004	-0.21%
2020/09/30	46.1	59.19	21	59.36	59.20	25.1	14,959	0.17%
2020/09/29	56	59.46	6	59.10	58.60	50	15,097	0.33%
2020/09/28	7	60.04	26	60.23	60.20	-19	15,071	-0.13%
2020/09/25	3	58.47	4	58.83	58.90	-1	15,081	-0.01%
2020/09/24	18	58.65	4	58.48	58.20	14	15,193	0.09%
2020/09/23	23	60.00	3	60.03	59.90	20	15,347	0.13%
2020/09/22	20	60.71	25	60.71	60.40	-5	15,304	-0.03%
2020/09/21	11.2	62.11	13	62.56	61.70	-1.9	15,289	-0.01%
2020/09/18	13	62.30	8	62.49	62.40	5	15,308	0.03%
2020/09/17	5	62.28	7	62.39	62.30	-2	15,266	-0.01%
2020/09/16	12	62.49	32	62.61	62.40	-20	15,278	-0.13%
2020/09/15	11	62.09	94	62.03	62.00	-83	15,188	-0.55%
2020/09/14	5	61.66	22	61.73	61.60	-17	15,276	-0.11%
2020/09/11	15	61.29	11	61.29	61.30	4	15,249	0.03%
2020/09/10	52	61.80	2	61.95	61.20	50	15,305	0.33%
2020/09/09	38	61.08	13.1	61.23	62.00	24.9	15,289	0.16%
2020/09/08	16	61.19	6.3	61.55	61.40	9.7	15,271	0.06%
2020/09/07	65.2	60.90	41	60.55	61.00	24.2	15,274	0.16%
2020/09/04	33	59.32	79	59.43	59.50	-46	15,281	-0.30%
2020/09/03	32.1	60.16	15.1	60.43	60.30	17	15,251	0.11%
2020/09/02	57.2	60.45	2.2	60.23	60.20	55	15,232	0.36%
2020/09/01	19	61.00	9	61.07	61.30	10	15,085	0.07%
2020/08/31	33	61.41	25	62.08	61.20	8	15,154	0.05%
2020/08/28	27	61.05	4	61.18	61.10	23	15,030	0.15%
2020/08/27	17.1	61.81	2	61.80	61.60	15.1	15,205	0.10%
2020/08/26	25	61.80	7	61.91	61.90	18	15,197	0.12%
2020/08/25	27	62.34	13	62.18	62.10	14	15,200	0.09%
2020/08/24	22	61.25	20	61.42	61.30	2	15,508	0.01%
2020/08/21	23	61.45	30	61.85	61.90	-7	15,499	-0.05%
2020/08/20	71	61.36	42	62.11	61.10	29	15,442	0.19%
2020/08/19	96	65.47	57	65.34	64.80	39	15,036	0.26%
2020/08/18	57	67.29	35	67.70	67.00	22	14,760	0.15%
2020/08/17	42	67.85	22	67.76	68.40	20	14,617	0.14%
2020/08/14	32	66.93	23	66.86	66.80	9	14,748	0.06%
2020/08/13	31	68.47	32	68.22	68.00	-1	14,659	-0.01%
2020/08/12	17	69.73	31	69.68	69.90	-14	14,630	-0.10%
2020/08/11	25	70.67	39	70.54	70.40	-14	14,577	-0.10%
2020/08/10	18	70.50	9.4	70.84	70.40	8.7	14,476	0.06%
2020/08/07	19	70.57	18	70.78	70.30	1	14,458	0.01%
2020/08/06	21	70.71	31	70.98	70.90	-10	14,345	-0.07%
2020/08/05	29.5	70.55	10	70.51	70.30	19.5	14,191	0.14%
2020/08/04	113	71.51	27	70.96	70.60	86	13,930	0.62%	大買/
2020/08/03	107	72.69	39	71.94	71.60	68	13,492	0.50%	大買/
2020/07/31	20	75.20	19	75.56	75.60	1	12,811	0.01%
2020/07/30	83.3	74.81	60	74.61	75.50	23.3	12,677	0.18%
2020/07/29	39	72.74	47	72.40	72.50	-8	12,382	-0.06%
2020/07/28	101	74.28	29	74.74	70.70	72	12,268	0.59%	大買/
2020/07/27	43	73.44	78.3	73.19	73.00	-35.3	11,638	-0.30%
2020/07/24	38	70.43	32.1	71.22	69.90	6	11,081	0.05%
2020/07/23	14	71.25	7	71.57	71.80	7	10,898	0.06%
2020/07/22	13	72.28	6	72.77	71.80	7	10,879	0.06%
2020/07/21	14	71.84	15	71.77	72.00	-1	10,752	-0.01%
2020/07/20	2.2	69.80	5	69.98	70.60	-2.8	10,653	-0.03%
2020/07/17	6.2	69.61	3	69.47	69.30	3.2	10,703	0.03%
2020/07/16	6	70.13	3	69.70	69.70	3	10,702	0.03%
2020/07/15	3	70.87	0	0.00	70.70	3	10,723	0.03%
2020/07/14	11	71.21	1	71.30	70.70	10	10,890	0.09%
2020/07/13	10	71.89	0	0.00	72.40	10	10,838	0.09%
2020/07/10	16	71.23	16	71.19	71.60	0	10,829	0.00%
2020/07/09	4	70.60	14.3	71.04	70.40	-10.3	10,785	-0.10%
2020/07/08	8	69.30	1.3	69.03	69.50	6.7	10,545	0.06%
2020/07/07	16	70.61	4	70.40	70.50	12	10,396	0.12%
2020/07/06	14.5	71.59	7	71.57	71.60	7.5	10,289	0.07%
2020/07/03	42	72.51	100	71.89	71.90	-58	10,198	-0.57%
2020/07/02	98	70.80	16	70.35	72.70	82	10,104	0.81%
2020/07/01	12	67.58	8	68.00	68.00	4	9,887	0.04%
2020/06/30	3	67.43	1	67.40	67.60	2	9,908	0.02%
2020/06/29	2	67.30	0	0.00	67.30	2	9,975	0.02%
2020/06/24	0	0.00	1	67.60	68.00	-1	10,071	-0.01%
2020/06/23	6	67.70	0	0.00	67.80	6	10,170	0.06%
2020/06/22	1	68.10	24	68.13	68.20	-23	10,310	-0.22%
2020/06/19	2	67.30	6	68.05	68.20	-4	10,480	-0.04%
2020/06/18	6	67.02	3	67.30	67.50	3	10,454	0.03%
2020/06/17	3	67.50	1	67.40	68.00	2	10,597	0.02%
2020/06/16	1	67.30	6	67.58	67.30	-5	10,947	-0.05%
2020/06/15	1	65.80	0	0.00	65.60	1	11,239	0.01%
2020/06/12	9	65.33	8	65.84	66.30	1	11,406	0.01%
2020/06/11	10	67.04	11	66.22	66.50	-1	11,576	-0.01%
2020/06/10	3	67.53	4.9	67.70	68.00	-1.9	11,675	-0.02%
2020/06/09	15.3	66.85	4	66.75	66.20	11.3	11,883	0.10%
2020/06/08	19	67.97	6	67.88	68.00	13	12,024	0.11%
2020/06/05	16	67.88	9	68.21	68.20	7	11,980	0.06%
2020/06/04	8	67.09	1	66.90	66.80	7	11,922	0.06%
2020/06/03	17	66.14	6	65.68	66.50	11	12,037	0.09%
2020/06/02	10.5	63.50	5	63.34	63.50	5.5	11,846	0.05%
2020/06/01	2	62.55	4	62.70	62.80	-2	11,862	-0.02%
2020/05/29	6	61.47	2	61.35	61.80	4	11,822	0.03%
2020/05/28	3	61.33	0	0.00	61.30	3	11,579	0.03%
2020/05/27	2.1	61.01	0	0.00	61.00	2.1	11,656	0.02%
2020/05/26	2	61.45	2	61.80	61.40	0	11,723	0.00%
2020/05/22	10	61.64	6	61.75	61.30	4	11,709	0.03%
2020/05/21	0	0.00	6	62.92	63.00	-6	11,682	-0.05%
2020/05/20	3.1	61.84	0.5	62.00	61.70	2.6	11,415	0.02%
2020/05/19	13	62.01	0	0.00	62.20	13	11,304	0.12%
2020/05/18	11.4	63.49	3	62.67	62.60	8.4	11,249	0.07%
2020/05/15	4	66.10	4	66.10	66.40	0	11,217	0.00%
2020/05/14	5	67.10	4	66.85	66.50	1	11,200	0.01%
2020/05/13	0	0.00	7	67.16	68.00	-7	11,150	-0.06%
2020/05/12	1.1	68.10	3	68.00	68.10	-1.9	11,132	-0.02%
2020/05/11	2	68.90	12	68.88	68.90	-10	11,207	-0.09%
2020/05/08	2	67.35	1	67.80	67.60	1	11,212	0.01%
2020/05/07	0	0.00	3	66.00	66.20	-3	11,275	-0.03%
2020/05/06	4.2	64.78	2	65.04	64.40	2.2	11,311	0.02%
2020/05/05	3	65.00	1	64.90	65.00	2	11,260	0.02%
2020/05/04	7	64.13	4.5	64.28	64.40	2.5	11,292	0.02%
2020/04/30	27	66.32	17	66.56	67.10	10	11,242	0.09%
2020/04/29	2.3	65.26	12	65.24	65.30	-9.7	11,365	-0.09%
2020/04/28	2	65.00	1	65.00	64.80	1	11,470	0.01%
2020/04/27	6	65.20	6	65.22	65.30	0	11,653	0.00%
2020/04/24	0	0.00	1	63.50	63.10	-1	11,585	-0.01%
2020/04/23	6	63.52	0	0.00	63.30	6	11,663	0.05%
2020/04/21	1	63.90	4	63.38	63.10	-3	11,654	-0.03%
2020/04/20	5	65.30	3	65.70	65.50	2	11,622	0.02%
2020/04/17	6	66.75	5	66.46	66.80	1	11,566	0.01%
2020/04/16	6	65.20	3	65.10	64.70	3	11,381	0.03%
2020/04/15	3	65.70	3.1	65.89	65.50	-0.1	11,416	0.00%
2020/04/14	6	65.03	8	63.60	65.00	-2	11,362	-0.02%
2020/04/13	4	61.80	0	0.00	62.00	4	11,287	0.04%
2020/04/10	3	61.43	3	61.80	61.50	0	11,466	0.00%
2020/04/09	0	0.00	3	63.03	62.20	-3	11,485	-0.03%
2020/04/08	8	61.89	6	62.30	62.00	2	11,471	0.02%
2020/04/07	1	61.10	9	60.69	61.70	-8	11,386	-0.07%
2020/04/06	0	0.00	1	58.80	58.80	-1	11,236	-0.01%
2020/04/01	2.1	57.78	7	57.70	57.20	-4.9	11,185	-0.04%
2020/03/31	4.1	59.00	1	58.20	58.60	3.1	11,129	0.03%
2020/03/30	5	58.54	4	59.23	59.20	1	10,968	0.01%
2020/03/27	13	60.29	7	60.59	59.80	6	10,829	0.06%
2020/03/26	8	59.88	4	59.65	59.80	4	10,723	0.04%
2020/03/25	8.1	57.00	9	58.08	58.90	-0.9	10,656	-0.01%
2020/03/24	12.1	54.11	9	54.54	54.30	3.1	10,519	0.03%
2020/03/23	0.1	51.30	0	0.00	51.00	0.1	10,435	0.00%
2020/03/20	59	52.96	57	53.31	54.20	2	10,359	0.02%
2020/03/19	3.5	50.54	0	0.00	50.20	3.5	10,011	0.03%
2020/03/18	4	56.80	0	0.00	55.50	4	10,048	0.04%
2020/03/17	0	0.00	2	58.00	57.70	-2	10,224	-0.02%
2020/03/13	5	59.16	7	58.50	61.00	-2	9,798	-0.02%
2020/03/12	3	63.60	2	65.55	62.70	1	9,516	0.01%
2020/03/11	8	67.96	17	68.67	67.30	-9	9,733	-0.09%
2020/03/10	3	67.63	4	68.20	68.00	-1	9,658	-0.01%
2020/03/09	8.1	69.37	0	0.00	68.90	8.1	9,586	0.08%
2020/03/06	9	71.61	0	0.00	71.50	9	9,420	0.10%
2020/03/05	3	73.03	9	73.78	73.60	-6	9,344	-0.06%
2020/03/04	2	72.30	2	72.50	72.50	0	9,349	0.00%
2020/03/03	0	0.00	14	72.00	72.50	-14	9,314	-0.15%
2020/03/02	8	70.26	1	70.50	70.10	7	9,187	0.08%
2020/02/27	3	72.07	0	0.00	71.30	3	9,246	0.03%
2020/02/26	7.3	72.68	0	0.00	72.80	7.3	9,077	0.08%
2020/02/25	0	0.00	2	73.80	73.50	-2	9,010	-0.02%
2020/02/24	1	73.60	1	74.50	73.90	0	9,016	0.00%
2020/02/20	3	75.97	0	0.00	75.60	3	9,036	0.03%
2020/02/19	4	76.13	4	76.58	76.40	0	9,065	0.00%
2020/02/18	5	75.24	2	75.80	75.60	3	8,985	0.03%
2020/02/17	1	76.50	1	76.70	76.70	0	8,827	0.00%
2020/02/14	0	0.00	3	77.17	77.40	-3	8,831	-0.03%
2020/02/13	1	77.60	6	77.53	77.50	-5	8,799	-0.06%
2020/02/12	32	77.46	34	78.06	77.50	-2	8,803	-0.02%
2020/02/11	0	0.00	8	76.50	76.20	-8	8,754	-0.09%
2020/02/10	0	0.00	2	74.05	74.90	-2	8,744	-0.02%
2020/02/07	13	75.40	1	75.70	74.80	12	8,701	0.14%
2020/02/06	4	77.18	2	77.50	77.90	2	8,646	0.02%
2020/02/05	1	74.00	3	75.17	74.80	-2	8,659	-0.02%
2020/02/04	0.3	73.80	6	74.10	73.70	-5.7	8,637	-0.07%
2020/02/03	10	72.00	9	72.34	72.80	1	8,920	0.01%
2020/01/31	4	74.28	5.1	74.40	74.60	-1.1	8,719	-0.01%
2020/01/30	4	73.95	5	73.92	74.10	-1	8,623	-0.01%
2020/01/20	1	79.00	0	0.00	79.00	1	8,516	0.01%
2020/01/17	0	0.00	1	79.00	79.30	-1	8,578	-0.01%
2020/01/16	5	79.08	5	79.50	79.30	0	8,546	0.00%
2020/01/15	2	81.25	4	81.58	81.10	-2	8,523	-0.02%
2020/01/14	0	0.00	3	81.13	81.20	-3	8,463	-0.04%
2020/01/13	1	80.70	3	80.07	80.70	-2	8,442	-0.02%
2020/01/10	1	79.10	3	79.20	79.60	-2	8,495	-0.02%
2020/01/09	2.1	79.65	9	79.77	79.80	-6.9	8,521	-0.08%
2020/01/08	11	78.05	3	77.77	77.40	8	8,510	0.09%
2020/01/07	1	79.00	1	78.20	78.70	0	8,542	0.00%
2020/01/06	21.2	79.28	5	79.64	78.70	16.2	8,755	0.18%
2020/01/03	14.4	81.49	1	81.80	81.80	13.4	8,582	0.16%
2020/01/02	8	82.83	1	82.90	82.80	7	8,527	0.08%
2019/12/31	8	83.40	0	0.00	83.20	8	8,480	0.09%
2019/12/30	1	84.50	1	84.40	84.40	0	8,544	0.00%
2019/12/27	1	85.00	2	84.90	85.20	-1	8,590	-0.01%
2019/12/26	2	83.45	0	0.00	83.50	2	8,570	0.02%
2019/12/25	1	84.00	0.4	83.80	83.90	0.6	8,771	0.01%
2019/12/24	2	85.50	3	85.23	84.80	-1	8,826	-0.01%
2019/12/23	1	85.00	33	85.20	85.40	-32	8,875	-0.36%
2019/12/20	2	83.95	0	0.00	84.60	2	8,966	0.02%
2019/12/19	7.2	84.29	6.7	84.52	84.30	0.5	8,871	0.01%
2019/12/18	1	85.40	1	85.10	85.40	0	8,868	0.00%
2019/12/17	10	84.58	3	84.77	85.00	7	8,897	0.08%
2019/12/16	31	84.78	5	84.98	84.10	26	8,840	0.29%
2019/12/13	7	86.01	7.1	85.90	85.20	-0.1	8,802	0.00%
2019/12/12	3	83.87	31	83.45	84.60	-28	8,463	-0.33%
2019/12/11	8	80.10	3.3	80.12	80.40	4.7	8,097	0.06%
2019/12/10	2	79.85	9	80.00	80.10	-7	8,112	-0.09%
2019/12/09	13	80.08	11	80.15	80.00	2	8,131	0.02%
2019/12/06	44	80.49	48	81.18	79.70	-4	8,083	-0.05%
2019/12/05	1	76.00	1	75.60	76.80	0	7,592	0.00%
2019/12/04	1.2	74.90	4	74.75	75.00	-2.8	7,606	-0.04%
2019/12/03	1.1	75.05	1	75.40	75.50	0.1	7,716	0.00%
2019/12/02	1	75.60	1	75.80	75.80	0	7,812	0.00%
2019/11/29	2	75.85	6	75.53	75.60	-4	7,862	-0.05%
2019/11/27	1	77.30	3	77.30	77.10	-2	7,896	-0.03%
2019/11/26	2	77.80	1	77.70	77.30	1	7,862	0.01%
2019/11/25	2	77.05	0	0.00	77.00	2	7,680	0.03%
2019/11/22	2	77.70	0	0.00	77.80	2	7,778	0.03%
2019/11/21	6	77.95	0	0.00	77.60	6	7,774	0.08%
2019/11/19	1	78.90	0	0.00	79.00	1	7,789	0.01%
2019/11/18	0	0.00	7	79.00	79.70	-7	7,801	-0.09%
2019/11/15	6	78.80	16	78.81	78.20	-10	7,873	-0.13%
2019/11/14	0	0.00	1	77.80	78.00	-1	7,949	-0.01%
2019/11/13	0.1	77.90	5	77.80	78.00	-4.9	7,971	-0.06%
2019/11/12	1	78.30	10	78.10	78.30	-9	8,045	-0.11%
2019/11/11	0	0.00	4.1	78.06	78.00	-4.1	8,151	-0.05%
2019/11/08	14	79.11	13.4	78.40	78.30	0.6	8,226	0.01%
2019/11/07	1	79.90	0	0.00	79.70	1	8,241	0.01%
2019/11/06	0.1	79.20	0	0.00	79.60	0.1	8,235	0.00%
2019/11/05	8	79.98	8.1	80.09	80.00	-0.1	8,257	0.00%
2019/11/04	16	80.60	1	80.40	80.50	15	8,371	0.18%
2019/11/01	3	79.97	0	79.70	80.00	3	8,352	0.04%
2019/10/31	28	79.98	68.1	80.14	79.50	-40.1	8,472	-0.47%
2019/10/30	2	78.10	0	0.00	77.60	2	8,159	0.02%
2019/10/29	1	78.10	4	78.18	78.30	-3	8,188	-0.04%
2019/10/28	4.2	78.10	202	77.92	78.10	-197.8	8,187	-2.42%	大賣/鉅額交易
2019/10/25	3	79.37	1	79.30	79.40	2	8,106	0.02%
2019/10/24	2	79.20	1	79.20	79.20	1	8,088	0.01%
2019/10/23	5	78.80	1	79.30	78.60	4	8,067	0.05%
2019/10/22	15	77.79	0	0.00	78.00	15	8,044	0.19%
2019/10/21	22	77.58	5	78.00	77.70	17	8,103	0.21%
2019/10/18	0	0.00	5	78.00	78.00	-5	8,128	-0.06%
2019/10/17	5	76.94	7.5	77.09	77.40	-2.5	8,228	-0.03%
2019/10/16	10	76.77	1	77.10	77.00	9	8,205	0.11%
2019/10/15	3	77.10	9	76.76	76.80	-6	8,254	-0.07%
2019/10/14	11	77.01	24	76.81	76.80	-13	8,264	-0.16%
2019/10/09	8.5	73.02	7	73.73	72.40	1.5	8,101	0.02%
2019/10/08	17	74.18	17	73.68	74.00	0	8,099	0.00%
2019/10/07	1.5	73.20	1	73.40	73.40	0.5	8,278	0.01%
2019/10/04	12	72.48	7	72.53	72.80	5	8,355	0.06%
2019/10/03	15	71.77	10	72.82	72.30	5	8,300	0.06%
2019/10/02	8	72.95	1	73.10	73.30	7	8,296	0.08%
2019/10/01	3	72.67	6.4	72.96	73.50	-3.4	8,350	-0.04%
2019/09/27	1	70.90	1	71.20	70.80	0	8,282	0.00%
2019/09/26	1	71.40	0	0.00	71.40	1	8,331	0.01%
2019/09/25	4.4	70.94	0	0.00	71.30	4.4	8,390	0.05%
2019/09/23	0	0.00	1	73.00	73.10	-1	8,466	-0.01%
2019/09/19	0	0.00	1	73.30	73.20	-1	8,464	-0.01%
2019/09/18	2	73.00	0	0.00	73.00	2	8,527	0.02%
2019/09/17	1	72.90	0	0.00	73.10	1	8,568	0.01%
2019/09/12	1	72.00	6	72.00	72.00	-5	8,641	-0.06%
2019/09/10	2	70.65	0	0.00	70.70	2	8,845	0.02%
2019/09/06	5	72.30	20	72.00	71.90	-15	8,940	-0.17%
2019/09/05	0	0.00	4	71.80	72.00	-4	8,908	-0.04%
2019/09/04	2	70.25	2	70.90	71.30	0	8,789	0.00%
2019/09/03	2.3	70.38	0	0.00	69.50	2.3	8,737	0.03%
2019/09/02	1	71.30	0	0.00	71.50	1	8,712	0.01%
2019/08/30	0	0.00	3	70.80	71.40	-3	8,733	-0.03%
2019/08/29	1	68.70	1	68.80	69.90	0	8,673	0.00%
2019/08/28	2	68.55	1	69.00	69.00	1	8,764	0.01%
2019/08/26	2	68.75	21	69.07	68.40	-19	8,972	-0.21%
2019/08/23	1	71.00	22	70.87	70.70	-21	9,005	-0.23%
2019/08/22	3	70.10	1	70.00	70.70	2	9,030	0.02%
2019/08/21	0	0.00	10	69.50	69.30	-10	9,194	-0.11%
2019/08/20	0	0.00	31	69.48	69.30	-31	9,215	-0.34%
2019/08/19	1	67.50	2	67.70	68.70	-1	9,189	-0.01%
2019/08/16	7	67.00	5	67.40	67.10	2	9,386	0.02%
2019/08/15	2	67.10	0	0.00	67.00	2	9,413	0.02%
2019/08/14	5	67.00	12	67.90	68.30	-7	9,544	-0.07%
2019/08/13	6	66.97	0	0.00	66.60	6	9,528	0.06%
2019/08/08	1	68.90	10	69.00	68.90	-9	9,494	-0.09%
2019/08/07	188	68.97	0	0.00	68.80	188	9,495	1.98%	大買/鉅額交易
2019/08/06	86	67.70	0	0.00	68.30	86	9,502	0.91%
2019/08/05	0	0.00	3	69.23	68.80	-3	9,329	-0.03%
2019/08/02	0.2	68.80	0	0.00	68.80	0.2	9,263	0.00%
2019/08/01	5	68.90	15	70.53	69.40	-10	9,148	-0.11%
2019/07/31	5	69.00	0	0.00	69.90	5	9,127	0.05%
2019/07/30	2	69.80	0	0.00	69.70	2	9,073	0.02%
2019/07/29	5	69.00	0	0.00	69.90	5	9,121	0.05%
2019/07/26	3	69.70	1	70.00	69.60	2	9,208	0.02%
2019/07/25	1	70.10	1	71.00	71.00	0	9,277	0.00%
2019/07/24	2	71.30	2	71.20	70.90	0	9,355	0.00%
2019/07/23	0	0.00	1	71.40	71.00	-1	9,462	-0.01%
2019/07/22	4	70.08	0	0.00	70.50	4	9,449	0.04%
2019/07/19	3	69.00	7	69.77	70.40	-4	9,486	-0.04%
2019/07/17	1	68.00	1	68.10	67.50	0	9,487	0.00%
2019/07/16	2	69.20	0	0.00	69.10	2	9,416	0.02%
2019/07/15	1	69.10	4	68.65	69.10	-3	9,449	-0.03%
2019/07/12	3	67.53	2	67.70	67.50	1	9,592	0.01%
2019/07/11	10	68.59	31	67.33	68.40	-21	10,008	-0.21%
2019/07/10	0	0.00	21	66.18	66.10	-21	9,776	-0.21%
2019/07/09	7	64.10	0	0.00	64.10	7	9,693	0.07%
2019/07/08	22	65.05	0	0.00	64.50	22	9,752	0.23%
2019/07/05	28	65.62	11	66.14	66.20	17	9,730	0.17%
2019/07/04	0	0.00	11	66.95	65.30	-11	9,683	-0.11%
2019/07/03	8	64.06	1	63.90	64.40	7	9,581	0.07%
2019/07/02	7	65.57	8	65.03	64.60	-1	9,582	-0.01%
2019/07/01	5	64.40	4	65.53	66.10	1	9,615	0.01%
2019/06/27	1	62.40	8	62.75	62.80	-7	9,949	-0.07%
2019/06/26	3	60.67	0	0.00	60.50	3	9,960	0.03%
2019/06/25	3	61.53	0	0.00	61.30	3	9,956	0.03%
2019/06/21	4	63.20	6	63.13	63.20	-2	10,262	-0.02%
2019/06/20	1	62.60	1	62.50	62.50	0	10,219	0.00%
2019/06/19	0	0.00	26	61.82	62.30	-26	10,393	-0.25%
2019/06/18	1	58.70	0	0.00	58.40	1	10,199	0.01%
2019/06/17	2	58.70	0	0.00	58.40	2	10,296	0.02%
2019/06/14	3	60.10	0	0.00	60.00	3	10,305	0.03%
2019/06/05	0	0.00	1	59.90	60.00	-1	10,363	-0.01%
2019/06/03	1	60.00	0	0.00	60.00	1	10,359	0.01%
2019/05/31	6	58.83	5	59.20	59.80	1	10,322	0.01%
2019/05/30	0	0.00	5	58.80	58.60	-5	10,173	-0.05%
2019/05/29	5	58.00	5	58.00	58.40	0	10,248	0.00%
2019/05/24	1	58.60	0	0.00	58.60	1	10,320	0.01%
2019/05/23	3	58.63	0	0.00	58.30	3	10,236	0.03%
2019/05/22	15	62.97	11	63.59	62.90	4	9,971	0.04%
2019/05/21	5	62.46	0	0.00	62.60	5	9,963	0.05%
2019/05/20	0	0.00	2	64.70	64.50	-2	9,737	-0.02%
2019/05/17	1	65.90	0	0.00	65.60	1	9,654	0.01%
2019/05/16	0	0.00	2	69.30	68.50	-2	9,537	-0.02%
2019/05/13	0	0.00	5	69.00	68.00	-5	9,360	-0.05%
2019/05/10	2	69.00	2	69.00	68.80	0	9,428	0.00%
2019/05/09	20.2	69.20	0	0.00	69.40	20.2	9,431	0.21%
2019/05/08	1	70.40	1	70.00	70.00	0	9,355	0.00%
2019/05/07	0.6	70.90	0	0.00	71.00	0.6	9,252	0.01%
2019/05/06	2	70.20	1	71.60	71.40	1	9,312	0.01%
2019/05/03	0	0.00	2	71.80	72.00	-2	9,211	-0.02%
2019/05/02	3	71.13	7	70.81	70.70	-4	9,077	-0.04%
2019/04/30	4	71.95	3	72.07	71.70	1	8,938	0.01%
2019/04/29	4	72.00	3	71.90	71.60	1	8,846	0.01%
2019/04/26	0	0.00	0.5	72.70	73.10	-0.5	8,692	-0.01%
2019/04/25	1	73.50	26	74.22	73.60	-25	8,641	-0.29%
2019/04/24	23.1	73.00	3	73.03	73.10	20.1	8,561	0.23%
2019/04/23	1	74.10	1	74.60	74.30	0	8,439	0.00%
2019/04/22	1	75.40	0.2	74.60	75.00	0.9	8,378	0.01%
2019/04/19	20	73.50	0.1	75.00	75.50	19.9	8,333	0.24%
2019/04/18	2	74.70	15	74.60	74.10	-13	8,182	-0.16%
2019/04/17	19	75.46	4	74.95	75.20	15	8,000	0.19%
2019/04/16	1	70.80	0	0.00	71.00	1	7,571	0.01%
2019/04/15	0	70.80	2	70.95	71.00	-2	7,643	-0.03%
2019/04/12	4	70.23	4	69.70	69.70	0	7,682	0.00%
2019/04/11	0	0.00	8	71.48	71.40	-8	7,774	-0.10%
2019/04/10	0	0.00	3	71.23	71.80	-3	7,888	-0.04%
2019/04/09	3	70.60	0	0.00	70.80	3	7,839	0.04%
2019/04/08	3	70.90	3	70.87	70.60	0	7,828	0.00%
2019/04/03	9	70.99	6	70.80	70.80	3	7,723	0.04%
2019/04/02	28	70.47	59	71.03	70.60	-31	7,607	-0.41%
2019/04/01	0	0.00	2	68.65	68.70	-2	7,262	-0.03%
2019/03/29	0	0.00	1	67.80	67.50	-1	7,033	-0.01%
2019/03/28	5	67.72	0	0.00	67.70	5	7,034	0.07%
2019/03/27	10	68.54	46	69.19	68.40	-36	7,012	-0.51%
2019/03/26	4	67.43	2	66.65	67.50	2	6,729	0.03%
2019/03/25	6	64.43	1	65.00	65.00	5	6,562	0.08%
2019/03/22	26	66.02	20	65.82	65.90	6	6,510	0.09%
2019/03/21	3	63.47	0.5	63.50	63.70	2.5	6,275	0.04%
2019/03/20	5	63.26	4	63.40	63.00	1	6,223	0.02%
2019/03/19	2	62.40	0	0.00	62.60	2	6,138	0.03%
2019/03/18	6	62.03	5	62.10	62.70	1	6,069	0.02%
2019/03/15	5	62.10	0	0.00	62.10	5	6,038	0.08%
2019/03/12	2	63.00	0	0.00	62.90	2	6,090	0.03%
2019/03/11	2	63.00	0	0.00	62.20	2	6,135	0.03%
2019/03/07	2	63.45	1	64.20	63.10	1	6,360	0.02%
2019/03/06	2	63.80	0	0.00	64.00	2	6,505	0.03%
2019/03/05	6	63.50	1	63.70	63.50	5	6,669	0.07%
2019/03/04	1	63.80	2	64.20	63.80	-1	6,652	-0.02%
2019/02/27	7	64.01	2	63.50	62.90	5	6,563	0.08%
2019/02/26	14	64.25	21	64.53	64.50	-7	6,364	-0.11%
2019/02/25	0	0.00	33	61.98	62.00	-33	6,185	-0.53%
2019/02/20	2	60.40	4	59.75	60.40	-2	6,453	-0.03%
2019/02/19	0	0.00	0.5	58.60	58.60	-0.5	6,429	-0.01%
2019/02/14	1	58.90	0	0.00	58.80	1	6,611	0.02%
2019/02/13	1	59.50	6	59.30	59.60	-5	6,630	-0.08%
2019/02/12	2	60.30	1	59.80	60.30	1	6,620	0.02%
2019/02/11	4	59.28	0	0.00	58.80	4	6,641	0.06%
2019/01/30	0	0.00	5	60.10	60.00	-5	6,624	-0.08%
2019/01/29	5	59.00	0	0.00	59.90	5	6,593	0.08%
2019/01/25	0	0.00	12	60.08	60.50	-12	6,638	-0.18%
2019/01/24	0	0.00	1	58.50	58.70	-1	6,582	-0.02%
2019/01/22	5	58.40	0	0.00	58.50	5	6,784	0.07%
2019/01/18	0	0.00	5	58.60	58.80	-5	6,907	-0.07%
2019/01/16	6	58.48	5	58.70	58.60	1	7,031	0.01%
2019/01/15	0	0.00	15	57.99	58.60	-15	7,036	-0.21%
2019/01/14	10	57.40	0	0.00	57.30	10	7,001	0.14%
2019/01/11	0	0.00	5	57.60	57.60	-5	7,172	-0.07%
2019/01/10	0	0.00	6	56.75	57.00	-6	7,175	-0.08%
2019/01/09	5	55.90	5	56.20	56.30	0	7,187	0.00%
2019/01/08	0	0.00	0.5	55.20	55.20	-0.5	7,152	-0.01%
2019/01/04	1	55.00	2.1	54.91	55.20	-1.1	7,246	-0.02%
2019/01/03	7	55.19	8	55.25	56.00	-1	7,624	-0.01%
2019/01/02	12	56.99	0	0.00	56.50	12	7,538	0.16%
2018/12/28	0	0.00	5	58.30	58.30	-5	7,481	-0.07%
2018/12/26	7	58.10	25	57.20	57.00	-18	7,610	-0.24%
2018/12/25	4	57.80	5	57.60	57.30	-1	7,673	-0.01%
2018/12/24	0	0.00	5	59.00	58.10	-5	7,704	-0.06%
2018/12/22	25	58.23	0	0.00	58.20	25	7,732	0.32%
2018/12/21	0	0.00	1	59.00	58.70	-1	7,891	-0.01%
2018/12/20	7	59.97	0	0.00	59.80	7	7,815	0.09%
2018/12/18	31	60.00	0	0.00	59.80	31	7,823	0.40%
2018/12/17	0	0.00	1	60.80	60.30	-1	7,880	-0.01%
2018/12/13	0	0.00	0.2	60.50	60.50	-0.2	7,921	0.00%
2018/12/12	0	0.00	2	60.20	60.00	-2	7,921	-0.03%
2018/12/10	14	59.90	14	59.49	59.40	0	7,909	0.00%
2018/12/07	5.1	60.00	0	0.00	60.20	5.1	7,943	0.06%
2018/12/06	16	60.84	3	60.27	59.70	13	7,958	0.16%
2018/12/05	10	62.95	0	0.00	62.80	10	7,815	0.13%
2018/12/04	1	64.60	1	64.60	64.60	0	7,838	0.00%
2018/12/03	5	63.88	41	64.46	64.50	-36	7,809	-0.46%
2018/11/30	23	62.15	102	61.57	62.40	-79	7,672	-1.03%	大賣/
2018/11/29	12	63.30	19	63.22	62.00	-7	7,506	-0.09%
2018/11/28	143.5	60.23	35	62.14	62.50	108.5	7,288	1.49%	大買/鉅額交易
2018/11/27	0	0.00	3.1	58.10	58.00	-3.1	7,017	-0.04%
2018/11/26	1	57.90	6	57.22	57.40	-5	7,023	-0.07%
2018/11/23	0	0.00	5	56.40	56.40	-5	6,968	-0.07%
2018/11/22	9	56.63	4	56.65	56.50	5	6,958	0.07%
2018/11/21	6	56.53	8	56.70	56.60	-2	6,904	-0.03%
2018/11/20	15	58.15	2	58.30	57.60	13	6,686	0.19%
2018/11/19	5	59.50	5	60.00	59.70	0	6,557	0.00%
2018/11/16	0	0.00	2	60.00	60.30	-2	6,541	-0.03%
2018/11/15	4	59.55	1	59.50	59.50	3	6,510	0.05%
2018/11/14	1	59.30	6	59.47	59.50	-5	6,473	-0.08%
2018/11/13	8	59.68	1	59.80	59.50	7	6,465	0.11%
2018/11/12	2.3	61.33	7	61.41	61.00	-4.7	6,376	-0.07%
2018/11/09	7	61.03	0	0.00	60.60	7	6,359	0.11%
2018/11/08	2	61.90	14	61.82	61.80	-12	6,433	-0.19%
2018/11/07	7	61.03	2	61.30	61.20	5	6,456	0.08%
2018/11/06	6	61.18	0	0.00	61.60	6	6,501	0.09%
2018/11/05	1	62.10	0	0.00	62.40	1	6,529	0.02%
2018/11/02	2	63.15	1	62.99	62.60	1	6,580	0.01%
2018/11/01	2	62.30	3	62.33	62.60	-1	6,624	-0.02%
2018/10/31	4	61.20	1	60.90	62.40	3	6,676	0.04%
2018/10/30	6	61.30	6	61.50	61.30	0	6,563	0.00%
2018/10/26	1	61.10	10	61.30	61.70	-9	6,544	-0.14%
2018/10/25	6	60.57	0	0.00	60.60	6	6,565	0.09%
2018/10/24	13	61.78	10	62.60	62.20	3	6,781	0.04%
2018/10/23	7	61.40	8.3	62.05	61.90	-1.3	7,046	-0.02%
2018/10/22	7	61.30	7	62.60	62.20	0	7,161	0.00%
2018/10/19	5	61.50	5.5	61.59	62.40	-0.5	7,181	-0.01%
2018/10/18	2	64.60	2	63.30	63.20	0	7,076	0.00%
2018/10/15	5	64.00	0	0.00	63.30	5	7,290	0.07%
2018/10/12	4	62.45	13	63.55	63.70	-9	7,249	-0.12%
2018/10/11	11	62.38	2	63.05	61.80	9	7,236	0.12%
2018/10/09	2	69.80	0	0.00	68.60	2	6,846	0.03%
2018/10/08	1	71.20	1	70.90	69.70	0	6,754	0.00%
2018/10/05	11	71.22	0	0.00	70.70	11	6,736	0.16%
2018/10/04	1	73.50	0	0.00	73.10	1	6,728	0.01%
2018/10/03	3	75.50	1	75.50	75.40	2	6,665	0.03%
2018/10/02	2	74.90	1	74.70	74.90	1	6,633	0.02%
2018/10/01	1.2	75.32	6	75.12	74.90	-4.8	6,591	-0.07%
2018/09/28	11	75.70	0	0.00	74.50	11	6,556	0.17%
2018/09/26	0	0.00	2	74.30	74.10	-2	6,459	-0.03%
2018/09/21	0	0.00	3	73.37	73.50	-3	6,571	-0.05%
2018/09/19	0	0.00	2	72.70	73.00	-2	6,649	-0.03%
2018/09/18	0	0.00	2	72.00	72.00	-2	6,674	-0.03%
2018/09/14	2	72.60	3	72.57	72.70	-1	6,747	-0.01%
2018/09/13	0.1	71.40	0	0.00	71.40	0.1	6,778	0.00%
2018/09/12	1	70.20	0	0.00	70.60	1	6,791	0.01%
2018/09/11	2	70.10	0	0.00	70.90	2	6,942	0.03%
2018/09/07	0	0.00	1.5	71.90	71.70	-1.5	7,293	-0.02%
2018/09/05	0	0.00	4	74.45	73.80	-4	7,421	-0.05%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/09/03	1	74.30	0	0.00	74.30	1	7,728	0.01%
2018/08/31	3	74.17	4	75.03	75.30	-1	7,794	-0.01%
2018/08/30	4	74.63	1	74.50	74.30	3	7,859	0.04%
2018/08/28	0	0.00	2	73.85	73.90	-2	7,943	-0.03%
2018/08/23	5	73.40	0.1	73.60	73.90	4.9	8,272	0.06%
2018/08/22	0.5	73.60	1	74.00	74.00	-0.5	8,440	-0.01%
2018/08/21	1	73.40	0	0.00	73.00	1	8,299	0.01%
2018/08/20	1	73.00	0	0.00	73.20	1	8,311	0.01%
2018/08/17	0	0.00	3	73.50	73.70	-3	8,291	-0.04%
2018/08/16	0	0.00	1	72.20	73.10	-1	8,322	-0.01%
2018/08/15	2	73.35	3	73.50	73.10	-1	8,316	-0.01%
2018/08/14	0	0.00	2	74.20	74.90	-2	8,290	-0.02%
2018/08/13	1	75.80	0	0.00	74.60	1	8,316	0.01%
2018/08/10	5	76.20	5	76.00	76.70	0	8,256	0.00%
2018/08/09	2	78.50	4	78.40	78.50	-2	8,283	-0.02%
2018/08/08	2	78.15	29	77.94	78.40	-27	8,252	-0.33%
2018/08/07	0	0.00	5	77.30	77.40	-5	8,249	-0.06%
2018/08/06	0	0.00	8	77.60	77.60	-8	8,261	-0.10%
2018/08/02	7	77.27	4	77.80	76.60	3	8,462	0.04%
2018/08/01	8	77.78	5	77.70	78.00	3	8,496	0.04%
2018/07/31	5	76.84	3	77.87	78.40	2	8,534	0.02%
2018/07/30	7	78.76	9	78.84	78.50	-2	8,504	-0.02%
2018/07/27	4	74.13	33	74.22	74.60	-29	8,500	-0.34%
2018/07/26	0	0.00	1	71.10	71.20	-1	8,623	-0.01%
2018/07/25	1	70.60	0	0.00	70.20	1	9,070	0.01%
2018/07/24	0.2	70.60	0	0.00	70.70	0.2	9,593	0.00%
2018/07/23	23	70.29	0	0.00	70.00	23	9,653	0.24%
2018/07/20	4.7	70.92	1	72.80	70.60	3.7	9,641	0.04%
2018/07/19	0	0.00	1	73.50	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	12	72.93	72.60	-12	9,648	-0.12%
2018/07/17	0	0.00	1	71.40	71.40	-1	9,660	-0.01%
2018/07/16	2	71.20	2	71.70	71.10	0	9,732	0.00%
2018/07/13	1	71.70	2	71.90	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	4	70.93	70.70	-4	9,900	-0.04%
2018/07/11	2	69.15	1	69.70	69.40	1	9,946	0.01%
2018/07/10	1	69.90	0	0.00	69.60	1	10,034	0.01%
2018/07/09	1	70.20	1	70.90	70.00	0	10,147	0.00%
2018/07/06	3	69.00	0	0.00	68.80	3	10,266	0.03%
2018/07/05	4	69.53	0.5	69.60	69.60	3.5	10,359	0.03%
2018/07/04	1	70.10	3	69.80	70.00	-2	10,476	-0.02%
2018/07/03	7	70.23	0	0.00	69.50	7	10,591	0.07%
2018/06/29	2	70.75	3	71.40	71.60	-1	10,718	-0.01%
2018/06/28	5	71.34	2	71.00	70.90	3	10,750	0.03%
2018/06/27	1	71.90	2	70.80	70.80	-1	10,797	-0.01%
2018/06/26	7	71.44	0	0.00	71.50	7	10,868	0.06%
2018/06/25	0	0.00	4	72.28	72.40	-4	10,955	-0.04%
2018/06/22	1	72.00	0	0.00	72.30	1	11,107	0.01%
2018/06/21	12	72.62	1	72.60	72.60	11	11,187	0.10%
2018/06/20	9	72.02	6	71.43	72.10	3	11,268	0.03%
2018/06/19	6	72.98	2	72.80	72.10	4	11,166	0.04%
2018/06/15	6	74.03	0	0.00	74.40	6	11,055	0.05%
2018/06/14	4	74.80	0	0.00	74.50	4	10,832	0.04%
2018/06/13	0.2	75.80	9.2	75.97	75.60	-9	10,810	-0.08%
2018/06/12	6	75.58	0	0.00	75.60	6	10,907	0.06%
2018/06/11	28	76.85	2	76.90	76.10	26	10,767	0.24%
2018/06/08	3	77.63	4	77.60	77.50	-1	10,783	-0.01%
2018/06/07	1	78.40	24	78.80	78.40	-23	10,951	-0.21%
2018/06/06	1	77.20	3.5	77.89	77.60	-2.5	10,931	-0.02%
2018/06/05	26	77.00	11	76.96	76.80	15	11,093	0.14%
2018/06/04	7	76.21	1	76.30	76.80	6	11,302	0.05%
2018/06/01	1	75.60	1.1	75.91	76.00	-0.1	11,445	0.00%
2018/05/31	1.1	75.73	3	75.37	76.00	-1.9	11,693	-0.02%
2018/05/30	9	75.33	0	0.00	75.30	9	11,569	0.08%
2018/05/28	0	0.00	2.5	78.20	78.20	-2.5	11,864	-0.02%
2018/05/25	0.1	78.70	0	0.00	79.00	0.1	12,266	0.00%
2018/05/24	2.1	78.29	2	78.30	78.10	0.1	12,755	0.00%
2018/05/22	1	80.20	6	79.83	79.00	-5	13,796	-0.04%
2018/05/21	3	79.53	0	0.00	79.80	3	14,317	0.02%
2018/05/18	4	79.05	0	0.00	78.70	4	14,837	0.03%
2018/05/17	4	78.90	0.1	78.10	77.80	4	15,587	0.03%
2018/05/16	4	79.63	4	79.93	79.50	0	16,280	0.00%
2018/05/15	2	79.80	4	79.93	79.70	-2	17,195	-0.01%
2018/05/14	2.5	79.84	1	80.20	79.80	1.5	18,193	0.01%
2018/05/11	1	79.50	10	79.80	79.80	-9	19,498	-0.05%
2018/05/09	1.1	77.12	1.5	77.57	77.20	-0.4	22,340	0.00%
2018/05/08	4	78.05	4.5	77.76	77.70	-0.5	24,370	0.00%
2018/05/07	12.2	80.57	11	80.77	79.00	1.2	27,009	0.00%
2018/05/04	11	78.75	13.6	79.32	80.20	-2.6	29,040	-0.01%
2018/05/03	12	75.69	20	75.42	75.10	-8	30,842	-0.03%
2018/05/02	15	78.66	8.5	76.56	75.70	6.5	36,334	0.02%
2018/04/30	19	81.01	12	80.78	80.30	7	38,764	0.02%