日月光投控 (3711)-元大-文心興安券商分點個股進出

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
157.0
漲跌
--
漲幅
0.00%
成交量
13,441張
產業
上市半導體類股
1701人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

日月光投控 (3711)籌碼相關－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/10/30	1	158.50	9	158.67	157.00	-8	17,142	-0.05%
2024/10/29	8.8	158.06	0	0.00	158.50	8.8	17,163	0.05%
2024/10/28	1.6	160.38	4	162.38	161.00	-2.4	17,215	-0.01%
2024/10/25	2	161.75	3	161.83	162.00	-1	17,371	-0.01%
2024/10/24	8	160.19	2.1	161.43	159.00	5.9	17,585	0.03%
2024/10/23	2	161.50	0	162.50	161.50	2	18,232	0.01%
2024/10/22	3.2	163.02	4.3	163.73	164.00	-1.1	18,330	-0.01%
2024/10/21	5.5	161.60	9.8	161.74	161.50	-4.3	18,445	-0.02%
2024/10/18	29.5	166.61	20.4	165.07	163.50	9.1	18,603	0.05%
2024/10/17	7	164.79	8	164.50	165.50	-1	18,420	-0.01%
2024/10/16	21.6	165.28	16.1	165.72	165.00	5.4	18,617	0.03%
2024/10/15	11.1	165.41	42.2	163.82	168.50	-31.1	18,292	-0.17%
2024/10/14	2	157.75	6.1	159.31	158.00	-4.1	18,007	-0.02%
2024/10/11	7.6	155.21	5.4	155.72	155.00	2.2	18,483	0.01%
2024/10/09	7	153.50	2.5	154.17	154.00	4.5	18,715	0.02%
2024/10/08	4	152.50	2	152.50	153.00	2	18,777	0.01%
2024/10/07	4.1	154.00	10	154.75	155.00	-6	19,017	-0.03%
2024/10/04	1.5	150.21	4	153.00	151.00	-2.5	18,968	-0.01%
2024/10/01	0.1	152.91	0	0.00	151.50	0.1	18,783	0.00%
2024/09/30	16.4	153.02	2.2	154.64	151.00	14.2	18,793	0.08%
2024/09/27	9.5	160.41	0.1	159.93	159.00	9.4	18,716	0.05%
2024/09/26	17.1	159.18	12.7	161.79	162.50	4.4	18,683	0.02%
2024/09/25	9.7	156.77	7.8	158.20	158.50	1.9	18,619	0.01%
2024/09/24	15.3	153.59	11	155.18	157.00	4.3	18,502	0.02%
2024/09/23	1	155.50	4	156.38	157.00	-3	18,399	-0.02%
2024/09/20	3	154.00	5.1	155.34	154.50	-2.1	18,360	-0.01%
2024/09/19	3.1	149.51	5	151.60	152.00	-1.9	18,094	-0.01%
2024/09/18	10.5	151.73	20.1	153.99	152.50	-9.6	17,862	-0.05%
2024/09/16	3	152.84	8.4	155.08	154.00	-5.4	17,626	-0.03%
2024/09/13	0.4	148.00	0	0.00	147.00	0.4	17,421	0.00%
2024/09/12	0	0.00	2.6	147.69	147.50	-2.6	17,578	-0.01%
2024/09/11	1.2	141.59	0	142.50	142.00	1.1	17,538	0.01%
2024/09/10	0	0.00	1.1	145.00	144.50	-1.1	17,489	-0.01%
2024/09/09	1	142.03	0	0.00	142.00	1	17,437	0.01%
2024/09/06	0	0.00	1	143.51	141.50	-1	17,407	-0.01%
2024/09/05	3	144.67	1	145.00	143.50	2	17,435	0.01%
2024/09/04	25.7	145.02	1	145.52	143.50	24.6	17,477	0.14%
2024/09/03	3	152.50	0	152.00	151.50	3	17,259	0.02%
2024/09/02	5.7	153.96	2.3	152.94	153.00	3.4	17,333	0.02%
2024/08/30	6.3	152.68	4	154.11	153.50	2.3	17,405	0.01%
2024/08/29	2	151.04	5.1	152.98	152.00	-3	17,401	-0.02%
2024/08/28	1	150.08	3	150.82	152.00	-2	17,438	-0.01%
2024/08/27	2.1	147.50	1	147.51	147.00	1.1	17,834	0.01%
2024/08/26	5.1	150.27	1	148.01	148.00	4.1	17,942	0.02%
2024/08/23	2.2	147.61	1	149.00	150.50	1.2	17,886	0.01%
2024/08/22	1	149.00	0	150.00	150.00	1	17,786	0.01%
2024/08/21	0.1	153.00	0.3	152.05	152.50	-0.2	17,831	0.00%
2024/08/20	0	0.00	2	155.00	155.00	-2	17,751	-0.01%
2024/08/19	1	154.00	0.1	153.93	154.00	0.9	17,867	0.00%
2024/08/16	1.1	154.52	8.1	155.06	153.50	-7	17,810	-0.04%
2024/08/15	7	152.14	1.1	153.38	151.00	5.9	17,706	0.03%
2024/08/14	1	156.50	10	156.30	156.00	-9	17,529	-0.05%
2024/08/13	3	150.67	0.1	151.00	149.00	2.9	17,262	0.02%
2024/08/12	1.3	150.74	3.9	149.72	148.50	-2.5	17,198	-0.01%
2024/08/09	2.2	144.78	15.9	146.22	145.50	-13.7	17,049	-0.08%
2024/08/08	7.8	138.10	2	139.00	138.00	5.8	16,801	0.03%
2024/08/07	30.7	142.04	21.5	143.10	145.50	9.2	16,624	0.06%
2024/08/06	22.8	134.11	9.5	136.45	137.50	13.3	16,422	0.08%
2024/08/05	19.2	130.21	10	132.05	130.00	9.2	16,083	0.06%
2024/08/02	26.9	144.81	0	0.00	143.50	26.9	15,736	0.17%
2024/08/01	0.1	155.00	0	0.00	153.50	0.1	15,465	0.00%
2024/07/31	8.5	150.14	0	0.00	150.00	8.5	15,372	0.06%
2024/07/30	6.9	150.86	1.7	152.43	155.50	5.3	15,203	0.03%
2024/07/29	3	154.17	3.8	154.41	153.50	-0.8	15,140	-0.01%
2024/07/26	65.3	155.62	0	0.00	155.50	65.3	14,961	0.44%
2024/07/23	1	171.53	7.6	171.29	172.50	-6.5	14,317	-0.05%
2024/07/22	15.8	164.02	0	164.69	164.00	15.8	14,249	0.11%
2024/07/19	16.3	170.35	5	170.10	171.00	11.3	14,119	0.08%
2024/07/18	24.4	172.94	2.1	174.24	176.00	22.3	13,888	0.16%
2024/07/17	3.1	182.64	1.6	184.04	182.50	1.5	13,690	0.01%
2024/07/16	4	178.13	2.1	177.04	179.00	2	13,505	0.01%
2024/07/15	1.1	178.11	4.1	179.61	179.50	-3	13,869	-0.02%
2024/07/12	43.4	178.48	14.2	179.42	177.50	29.2	13,899	0.21%
2024/07/11	16.9	183.58	19.8	186.71	193.50	-2.9	13,354	-0.02%
2024/07/10	31.1	180.53	41.3	180.19	179.50	-10.2	13,278	-0.08%
2024/07/09	8.1	177.12	63.3	175.21	180.00	-55.2	13,307	-0.41%
2024/07/08	5.1	169.72	27.9	172.48	172.50	-22.9	13,130	-0.17%
2024/07/05	0	0.00	4	168.00	168.50	-4	13,208	-0.03%
2024/07/04	1	165.00	2.8	165.09	166.00	-1.8	13,382	-0.01%
2024/07/03	104	159.50	0	0.00	160.50	104	13,404	0.78%	大買/鉅額交易
2024/07/02	35.3	160.32	2	160.00	159.00	33.3	13,387	0.25%
2024/07/01	10.2	164.61	3	164.67	164.50	7.2	13,213	0.05%
2024/06/28	2.2	169.49	1	168.50	168.50	1.2	13,141	0.01%
2024/06/27	0.4	171.00	0	0.00	172.00	0.4	13,277	0.00%
2024/06/26	4.1	171.08	5.1	172.21	172.50	-0.9	13,583	-0.01%
2024/06/25	2.6	166.99	4	167.63	169.00	-1.4	13,590	-0.01%
2024/06/24	7.2	172.58	2	174.00	172.50	5.2	13,557	0.04%
2024/06/21	2	174.50	1.3	174.27	174.50	0.7	13,558	0.01%
2024/06/20	5	178.00	2	178.50	178.00	3	13,479	0.02%
2024/06/19	5.3	179.06	10.2	178.30	179.00	-4.8	13,510	-0.04%
2024/06/18	3	170.66	5	169.20	171.00	-2	13,476	-0.01%
2024/06/17	0	0.00	2.8	168.04	167.00	-2.8	13,519	-0.02%
2024/06/14	3	165.00	2.1	165.00	166.00	0.9	13,685	0.01%
2024/06/13	0	0.00	7.8	166.71	164.00	-7.8	13,837	-0.06%
2024/06/12	1	162.50	2.5	163.00	162.50	-1.5	14,056	-0.01%
2024/06/11	2	159.01	4.2	159.12	160.00	-2.2	14,157	-0.02%
2024/06/07	0	0.00	0	159.50	159.50	0	14,300	0.00%
2024/06/06	0	159.50	0	0.00	160.00	0	14,415	0.00%
2024/06/05	0.1	157.52	0	157.50	157.00	0.1	14,657	0.00%
2024/06/04	3	159.33	2	160.00	159.50	1	15,680	0.01%
2024/06/03	6.1	160.03	5	160.00	161.00	1.1	16,185	0.01%
2024/05/31	4.4	159.21	4	158.75	157.00	0.4	16,247	0.00%
2024/05/30	0	159.00	0	158.50	158.50	0	15,906	0.00%
2024/05/29	3	163.33	4	164.25	163.00	-1	15,875	-0.01%
2024/05/28	5	164.80	3.8	165.22	164.00	1.2	15,854	0.01%
2024/05/27	3	163.84	1.6	164.42	165.50	1.4	15,897	0.01%
2024/05/24	1	158.54	3	161.33	159.50	-2	15,797	-0.01%
2024/05/23	3	161.00	46.6	160.61	161.50	-43.6	15,761	-0.28%
2024/05/22	3.6	155.00	7	155.57	155.50	-3.4	15,709	-0.02%
2024/05/21	2	152.76	9	153.17	154.00	-7	15,712	-0.04%
2024/05/20	1	151.00	1.1	151.96	152.00	-0.1	15,674	0.00%
2024/05/17	2	151.00	3	148.50	151.50	-1	15,727	-0.01%
2024/05/16	2.1	152.96	1	151.00	150.00	1.1	15,733	0.01%
2024/05/15	0	0.00	6	151.58	151.00	-6	15,934	-0.04%
2024/05/14	0.9	149.94	0.1	150.00	149.00	0.8	16,013	0.01%
2024/05/13	17	149.24	12	148.08	148.00	5	16,077	0.03%
2024/05/10	2.1	152.60	4.5	150.41	151.50	-2.4	16,159	-0.02%
2024/05/09	0	0.00	1	148.00	148.00	-1	16,132	-0.01%
2024/05/08	0	149.00	0	0.00	150.50	0	16,125	0.00%
2024/05/07	1	151.00	1	150.00	151.00	0	16,059	0.00%
2024/05/06	3.2	147.88	3	147.67	148.00	0.2	15,944	0.00%
2024/05/03	0	0.00	1	147.98	148.00	-1	15,890	-0.01%
2024/05/02	1	143.09	1	145.00	144.50	0	15,863	0.00%
2024/04/30	1	148.03	0.5	149.00	148.00	0.6	15,687	0.00%
2024/04/29	2.5	147.00	7.1	145.73	147.00	-4.6	15,651	-0.03%
2024/04/26	0.6	143.50	0.3	144.00	142.50	0.3	15,766	0.00%
2024/04/25	3.1	145.84	9	145.56	145.00	-5.9	15,906	-0.04%
2024/04/24	9	148.50	1	149.49	148.00	8	15,903	0.05%
2024/04/23	3.3	147.06	8	148.75	145.00	-4.7	15,923	-0.03%
2024/04/22	7.1	143.93	2	145.00	144.50	5.1	15,893	0.03%
2024/04/19	22.8	146.33	4	146.88	146.00	18.8	15,731	0.12%
2024/04/18	4.4	152.34	4	151.50	151.00	0.4	15,212	0.00%
2024/04/17	20	154.00	0.1	152.50	156.00	19.9	14,996	0.13%
2024/04/16	6	155.33	1.1	155.27	153.00	4.9	14,969	0.03%
2024/04/15	1	158.98	0	0.00	160.00	1	14,828	0.01%
2024/04/12	2	159.75	1.1	160.03	160.50	1	14,705	0.01%
2024/04/11	0	158.00	0.2	157.65	159.00	-0.2	14,657	0.00%
2024/04/10	1.1	157.91	3	158.28	158.50	-1.9	14,551	-0.01%
2024/04/09	1	153.01	4.2	154.52	156.00	-3.2	14,659	-0.02%
2024/04/08	0	154.50	0	153.00	153.00	0	14,652	0.00%
2024/04/03	1	153.50	6.6	153.95	154.50	-5.6	14,578	-0.04%
2024/04/02	1.1	152.58	3	154.33	153.50	-1.9	14,453	-0.01%
2024/04/01	12.9	152.27	10	151.50	150.00	2.9	14,286	0.02%
2024/03/29	3	155.00	7.3	157.11	161.00	-4.3	13,941	-0.03%
2024/03/28	4.1	154.60	1	153.00	155.00	3.1	13,494	0.02%
2024/03/27	1.5	153.70	1	153.01	154.00	0.5	13,384	0.00%
2024/03/26	2.1	156.00	0	157.50	157.00	2	13,292	0.02%
2024/03/25	2.1	156.50	0.1	157.50	157.50	1.9	13,340	0.01%
2024/03/22	0.1	158.45	3	158.33	159.00	-2.9	13,323	-0.02%
2024/03/21	2.1	157.31	13	159.69	160.00	-10.9	13,302	-0.08%
2024/03/20	1.2	160.81	0	156.50	156.50	1.2	13,282	0.01%
2024/03/19	4	158.75	3.6	158.81	160.00	0.4	13,259	0.00%
2024/03/18	3	155.69	2.6	156.89	158.00	0.5	13,069	0.00%
2024/03/15	1.1	152.00	0	0.00	153.00	1.1	12,944	0.01%
2024/03/14	8.2	154.35	2.1	154.50	154.00	6.1	12,704	0.05%
2024/03/13	4.1	156.87	1.4	158.64	158.50	2.7	12,692	0.02%
2024/03/12	1	153.65	4	156.88	157.50	-3	12,545	-0.02%
2024/03/11	20.5	153.54	2.1	155.93	154.00	18.5	12,451	0.15%
2024/03/08	18.5	166.97	19.9	166.86	159.50	-1.4	12,209	-0.01%
2024/03/07	8.1	155.15	34.4	157.52	163.50	-26.3	11,149	-0.24%
2024/03/06	3	147.83	7.5	147.48	149.00	-4.4	10,595	-0.04%
2024/03/05	0.1	144.00	3.1	143.84	144.50	-3.1	10,633	-0.03%
2024/03/04	0	0.00	3.1	141.00	141.50	-3.1	10,639	-0.03%
2024/03/01	1	137.50	1	138.49	138.00	0	10,599	0.00%
2024/02/29	0.1	138.50	0	0.00	139.00	0.1	10,590	0.00%
2024/02/27	7.1	139.07	2.1	138.74	138.00	4.9	10,500	0.05%
2024/02/26	1	141.00	4	140.75	141.50	-3	10,443	-0.03%
2024/02/23	1.1	141.36	16.1	140.56	141.50	-15	10,443	-0.14%
2024/02/22	3.1	139.31	0	0.00	138.50	3.1	10,550	0.03%
2024/02/21	1	137.50	0	0.00	137.50	1	10,523	0.01%
2024/02/20	1.1	136.07	0	0.00	137.00	1.1	10,534	0.01%
2024/02/19	2	136.75	2.1	136.25	136.00	-0.1	10,552	0.00%
2024/02/16	6	141.55	8	139.19	137.00	-2	10,799	-0.02%
2024/02/15	1	134.01	16.8	135.63	135.50	-15.7	10,676	-0.15%
2024/02/05	13.1	127.63	0	0.00	130.00	13.1	10,851	0.12%
2024/02/02	9.6	130.20	3	130.00	129.50	6.6	10,754	0.06%
2024/02/01	5.1	133.00	2	132.50	133.00	3.1	10,571	0.03%
2024/01/31	0.1	135.45	6	135.50	136.00	-6	10,429	-0.06%
2024/01/30	0	135.50	0	135.88	136.00	0	10,412	0.00%
2024/01/29	2	136.98	0	137.00	137.00	2	10,540	0.02%
2024/01/26	2	137.50	5	137.00	137.00	-3	10,641	-0.03%
2024/01/25	2	136.50	45.2	136.10	137.00	-43.2	10,680	-0.40%
2024/01/24	1.2	133.54	2	134.00	134.00	-0.9	10,666	-0.01%
2024/01/23	0	134.10	48.1	134.97	134.50	-48.1	10,790	-0.45%
2024/01/22	1.1	133.42	5	133.40	134.50	-3.9	10,895	-0.04%
2024/01/19	0	0.00	5.8	130.36	131.00	-5.8	10,843	-0.05%
2024/01/18	4	127.01	11	127.54	127.00	-7	10,753	-0.06%
2024/01/17	2	124.75	0	0.00	125.00	2	10,796	0.02%
2024/01/16	0	125.83	2	125.50	125.50	-2	10,745	-0.02%
2024/01/15	3.1	126.00	2.1	125.74	125.50	1.1	10,726	0.01%
2024/01/12	1	125.52	0	0.00	126.00	1	10,964	0.01%
2024/01/11	2	125.00	1	126.00	125.50	1	11,097	0.01%
2024/01/10	1	125.00	0	0.00	126.50	1	11,322	0.01%
2024/01/09	2.1	126.73	7	125.79	126.50	-4.9	11,381	-0.04%
2024/01/08	2	126.50	1.1	126.52	126.00	0.9	11,319	0.01%
2024/01/05	2	126.25	8	126.38	126.50	-6	11,354	-0.05%
2024/01/04	4.1	127.49	0	0.00	127.00	4.1	11,415	0.04%
2024/01/03	25.7	126.83	4.2	126.74	126.50	21.5	11,651	0.18%
2024/01/02	2	133.50	2	133.50	133.50	0	11,332	0.00%
2023/12/29	4	134.25	3	134.33	135.00	1	11,292	0.01%
2023/12/28	2	134.75	13.1	135.07	135.50	-11.1	11,296	-0.10%
2023/12/27	0	132.50	2	133.50	133.50	-2	11,260	-0.02%
2023/12/26	0	0.00	5	132.50	132.50	-5	11,230	-0.04%
2023/12/25	1.1	130.55	1	131.48	131.00	0.1	11,265	0.00%
2023/12/22	1	129.54	3	131.17	131.50	-2	11,380	-0.02%
2023/12/21	1	128.50	1.1	130.48	130.00	-0.1	11,504	0.00%
2023/12/20	4	131.25	3.1	132.52	131.50	0.9	11,464	0.01%
2023/12/19	2.1	130.74	1	131.00	131.50	1.1	11,367	0.01%
2023/12/18	0	131.00	2	131.50	131.50	-2	11,390	-0.02%
2023/12/15	2	131.50	1	132.47	131.00	1	11,408	0.01%
2023/12/14	1	132.00	12.1	132.92	133.50	-11.1	11,256	-0.10%
2023/12/13	0	129.50	1.3	130.64	130.00	-1.3	11,179	-0.01%
2023/12/12	2	129.25	1.1	129.95	129.50	0.9	11,294	0.01%
2023/12/11	1	129.50	2	130.25	131.00	-1	11,329	-0.01%
2023/12/08	3	129.49	4.1	129.37	129.50	-1.1	11,510	-0.01%
2023/12/07	1.1	126.95	0	126.00	126.50	1.1	11,493	0.01%
2023/12/06	1	127.50	1	128.98	129.00	0	11,598	0.00%
2023/12/05	1	128.00	0.3	129.00	129.50	0.7	11,677	0.01%
2023/12/04	0	129.00	2	130.00	130.00	-2	11,632	-0.02%
2023/12/01	1	126.50	2	127.99	128.00	-1	11,645	-0.01%
2023/11/30	1	126.50	1.3	127.75	128.00	-0.3	11,645	0.00%
2023/11/29	0	126.00	0	0.00	127.00	0	11,473	0.00%
2023/11/28	0	0.00	0	125.00	125.50	0	11,316	0.00%
2023/11/27	0	0.00	0	125.50	126.00	0	11,440	0.00%
2023/11/24	1	127.00	8.1	127.18	126.50	-7.1	11,610	-0.06%
2023/11/22	0.2	126.50	2	127.00	126.50	-1.8	12,330	-0.01%
2023/11/21	0	126.00	12	126.62	127.00	-12	12,850	-0.09%
2023/11/20	0	0.00	0	123.00	124.00	0	12,782	0.00%
2023/11/17	0	125.00	1.3	125.36	125.50	-1.2	12,736	-0.01%
2023/11/16	2	125.25	3.2	125.15	125.00	-1.2	12,730	-0.01%
2023/11/15	0	125.50	13.1	125.92	126.00	-13.1	12,641	-0.10%
2023/11/14	6	124.00	5.3	123.48	123.50	0.7	12,410	0.01%
2023/11/13	0	0.00	22.3	121.98	122.50	-22.3	12,429	-0.18%
2023/11/10	2	116.75	1.4	117.14	117.50	0.6	12,190	0.01%
2023/11/09	0	117.00	3	118.00	118.00	-3	12,282	-0.02%
2023/11/08	0	117.50	0.9	117.04	117.50	-0.8	12,332	-0.01%
2023/11/07	1	117.50	0	0.00	117.50	1	12,387	0.01%
2023/11/06	0	118.00	2.5	118.63	118.50	-2.5	12,489	-0.02%
2023/11/03	1	116.50	4.2	116.74	117.50	-3.2	12,445	-0.03%
2023/11/02	0	115.00	3.8	115.50	116.00	-3.7	12,453	-0.03%
2023/11/01	0	114.00	4.1	114.96	114.50	-4.1	12,399	-0.03%
2023/10/31	0	112.50	0	0.00	113.50	0	12,478	0.00%
2023/10/30	1.1	111.22	10	112.45	112.00	-8.9	12,676	-0.07%
2023/10/27	0	0.00	9.1	114.49	113.50	-9.1	12,745	-0.07%
2023/10/26	1.2	110.79	11.1	112.54	112.00	-9.9	12,896	-0.08%
2023/10/25	1.1	113.55	9	114.00	114.00	-7.9	13,077	-0.06%
2023/10/24	2	113.50	1	113.51	114.00	1	13,022	0.01%
2023/10/23	4	115.88	1.1	115.46	115.00	2.9	12,980	0.02%
2023/10/20	9	116.01	23.4	117.57	118.50	-14.4	13,087	-0.11%
2023/10/19	0	116.00	9	115.00	116.00	-9	12,916	-0.07%
2023/10/18	0	116.00	13	116.80	116.00	-13	13,025	-0.10%
2023/10/17	1	115.98	13.6	117.48	116.00	-12.6	12,869	-0.10%
2023/10/16	0	115.50	10	115.10	116.00	-10	12,932	-0.08%
2023/10/13	0	0.00	9.1	116.98	116.50	-9.1	13,162	-0.07%
2023/10/12	6	115.17	3	116.33	116.50	3	13,308	0.02%
2023/10/11	0	114.50	20.9	115.04	115.50	-20.8	13,384	-0.16%
2023/10/06	0	0.00	0.1	110.50	110.50	-0.1	13,242	0.00%
2023/10/05	0	112.00	11	110.59	112.00	-11	13,451	-0.08%
2023/10/04	10	109.50	10.1	109.01	109.50	-0.1	13,557	0.00%
2023/10/03	0	111.00	0	0.00	110.50	0	13,703	0.00%
2023/10/02	0	111.02	0.1	111.00	111.00	-0.1	13,965	0.00%
2023/09/28	4	109.25	2	109.75	109.50	2	14,153	0.01%
2023/09/27	0.1	109.11	52	108.96	109.50	-51.9	14,234	-0.36%
2023/09/26	119.9	111.31	76.1	109.83	109.00	43.7	14,309	0.31%	大買/
2023/09/25	1	112.50	12	113.38	112.50	-11	14,371	-0.08%
2023/09/22	1	111.51	0	0.00	112.00	1	14,828	0.01%
2023/09/21	1.7	112.38	1	113.00	112.00	0.7	15,060	0.00%
2023/09/20	11.2	114.46	1.1	115.45	114.50	10.1	15,250	0.07%
2023/09/19	11	114.45	0	0.00	114.00	11	15,547	0.07%
2023/09/18	5.1	114.11	3	114.00	113.50	2.1	15,793	0.01%
2023/09/15	2.1	117.23	1.7	117.00	116.00	0.4	15,839	0.00%
2023/09/14	0	115.00	3.1	115.16	115.50	-3.1	15,763	-0.02%
2023/09/13	9.8	112.74	0.1	113.00	112.50	9.7	15,743	0.06%
2023/09/12	1	114.04	3	115.33	115.50	-2	15,642	-0.01%
2023/09/11	7.1	113.58	2.4	114.28	113.50	4.7	15,652	0.03%
2023/09/08	3	115.02	2	116.00	116.50	1	15,680	0.01%
2023/09/07	2.1	118.98	4.1	118.73	118.50	-2	15,829	-0.01%
2023/09/06	2.1	118.26	7.1	118.64	118.00	-5	15,997	-0.03%
2023/09/05	44.1	117.40	2.4	117.05	118.50	41.7	16,147	0.26%
2023/09/04	3.3	117.05	3	117.50	118.00	0.3	16,289	0.00%
2023/09/01	1	117.52	1.7	118.49	118.50	-0.7	16,862	0.00%
2023/08/31	6	117.08	3.1	118.20	118.00	2.9	17,476	0.02%
2023/08/30	1.7	118.92	3.1	119.63	120.00	-1.4	17,535	-0.01%
2023/08/29	3.1	117.00	3.1	117.32	117.50	0	17,833	0.00%
2023/08/28	16.1	120.76	38.3	120.75	119.00	-22.2	17,724	-0.13%
2023/08/25	7	116.99	21.4	115.76	116.50	-14.4	17,796	-0.08%
2023/08/24	5.3	112.51	9.7	112.79	113.00	-4.4	17,728	-0.03%
2023/08/23	1	109.00	1	109.50	109.50	0	18,049	0.00%
2023/08/22	1.1	108.50	2.1	108.50	108.50	-1	18,678	-0.01%
2023/08/21	2	107.25	4	107.13	108.00	-2	19,229	-0.01%
2023/08/18	2.3	106.86	1	107.00	107.00	1.3	19,427	0.01%
2023/08/17	6.7	105.70	4	107.50	108.50	2.7	19,519	0.01%
2023/08/16	7.2	107.86	2.1	108.24	108.00	5.1	19,556	0.03%
2023/08/15	10	109.80	4	110.38	110.00	6	19,526	0.03%
2023/08/14	3.1	109.66	1	110.00	109.50	2.1	19,710	0.01%
2023/08/11	2.2	110.50	1	111.48	110.50	1.2	19,854	0.01%
2023/08/10	3.5	109.60	4	110.38	111.00	-0.5	19,915	0.00%
2023/08/09	2.3	109.21	4	110.62	111.00	-1.7	19,811	-0.01%
2023/08/08	4	109.37	2.1	109.50	109.00	1.9	19,798	0.01%
2023/08/07	6.1	110.59	2.1	110.48	111.50	4	19,717	0.02%
2023/08/04	3.2	109.21	11	109.50	109.00	-7.8	19,801	-0.04%
2023/08/02	27.1	110.38	3.2	110.06	110.50	23.9	19,699	0.12%
2023/08/01	7.4	113.49	6	113.83	114.00	1.4	19,380	0.01%
2023/07/31	11.7	115.49	14	115.04	114.50	-2.3	19,111	-0.01%
2023/07/28	11.1	117.41	21.6	117.29	117.50	-10.5	18,899	-0.06%
2023/07/27	6	113.25	6.2	112.29	114.00	-0.2	18,646	0.00%
2023/07/26	7	114.86	5.1	113.41	113.50	1.9	18,668	0.01%
2023/07/25	13	114.88	3.4	115.43	114.50	9.6	18,785	0.05%
2023/07/24	5.1	110.41	1	111.00	110.50	4.1	18,701	0.02%
2023/07/21	5.3	110.16	2	110.75	110.50	3.3	18,835	0.02%
2023/07/20	2	112.00	0	0.00	113.50	2	18,683	0.01%
2023/07/19	8	114.12	1	113.00	112.50	7	18,677	0.04%
2023/07/18	9.8	115.18	5	115.40	116.00	4.7	18,724	0.03%
2023/07/17	9.2	114.95	2	115.25	115.00	7.2	18,515	0.04%
2023/07/14	10.3	114.60	10.8	114.64	115.00	-0.5	18,381	0.00%
2023/07/13	3.2	111.62	4.2	110.92	110.00	-0.9	18,144	-0.01%
2023/07/12	4	108.00	1	110.00	110.00	3	18,019	0.02%
2023/07/11	3	110.00	1.1	109.55	109.50	1.9	17,959	0.01%
2023/07/10	6.6	108.68	1	110.00	108.00	5.6	18,339	0.03%
2023/07/07	4	108.88	7	109.21	109.00	-3	18,312	-0.02%
2023/07/06	8.1	109.12	1.1	110.39	108.50	7	18,145	0.04%
2023/07/05	8	111.63	3	111.33	111.50	5	18,079	0.03%
2023/07/04	3	110.34	3.2	110.72	111.00	-0.2	18,034	0.00%
2023/07/03	26.8	110.40	5.1	110.31	111.00	21.8	17,939	0.12%
2023/06/30	5.2	109.94	1.5	110.33	110.50	3.7	17,928	0.02%
2023/06/29	40	122.44	2	122.01	122.50	38	17,541	0.22%
2023/06/28	3.4	122.32	7	123.21	124.00	-3.6	17,438	-0.02%
2023/06/27	2.1	123.00	1.1	123.47	124.00	1	17,249	0.01%
2023/06/26	3	125.83	5	125.70	126.00	-2	16,972	-0.01%
2023/06/21	0.1	126.52	1	126.00	126.50	-0.9	16,836	-0.01%
2023/06/20	0	126.00	5.6	127.14	126.50	-5.6	16,846	-0.03%
2023/06/19	2.3	126.32	11	126.50	126.50	-8.7	16,896	-0.05%
2023/06/16	1	124.50	3	124.83	125.50	-2	16,919	-0.01%
2023/06/15	2.1	125.56	3	126.33	126.50	-0.9	16,850	-0.01%
2023/06/14	16	125.47	4.1	125.02	124.50	11.9	16,920	0.07%
2023/06/13	0	0.00	9.1	127.72	128.00	-9.1	16,782	-0.05%
2023/06/12	7.2	125.22	4.1	125.37	125.50	3.1	16,636	0.02%
2023/06/09	20	124.00	9.8	125.09	126.00	10.2	16,594	0.06%
2023/06/08	13.1	122.66	4.9	123.70	122.50	8.2	16,428	0.05%
2023/06/07	13	125.35	28.3	124.88	125.00	-15.3	16,287	-0.09%
2023/06/06	5	120.10	24.7	119.97	121.50	-19.7	15,681	-0.13%
2023/06/05	15.1	116.60	16	116.78	116.50	-0.9	15,127	-0.01%
2023/06/02	14.1	115.86	30.7	115.98	116.50	-16.6	15,003	-0.11%
2023/06/01	2	111.51	2	112.00	112.00	0	14,515	0.00%
2023/05/31	4.7	111.68	4	112.13	111.50	0.7	14,423	0.00%
2023/05/30	6	110.75	28.2	112.02	111.50	-22.2	13,966	-0.16%
2023/05/29	8	110.13	4	110.00	109.00	4	13,542	0.03%
2023/05/26	4.1	110.50	12	110.92	110.50	-7.9	13,374	-0.06%
2023/05/25	8	109.81	5	110.00	108.50	3	12,872	0.02%
2023/05/24	4.3	108.65	8	108.88	108.50	-3.7	12,352	-0.03%
2023/05/23	6	109.67	6	110.33	110.00	0	12,160	0.00%
2023/05/22	3.1	109.50	12	109.75	110.00	-8.9	12,093	-0.07%
2023/05/19	5	109.00	6	109.25	109.00	-1	11,958	-0.01%
2023/05/18	1	107.50	24.5	108.87	109.00	-23.5	11,980	-0.20%
2023/05/17	1	104.50	3	105.87	105.50	-2	11,829	-0.02%
2023/05/16	2	104.00	11	104.50	104.00	-9	11,782	-0.08%
2023/05/15	1	103.50	0	0.00	103.00	1	11,766	0.01%
2023/05/12	1	102.00	1	103.00	103.00	0	11,987	0.00%
2023/05/11	1	103.50	0	0.00	103.50	1	12,115	0.01%
2023/05/10	4	102.38	4	102.50	102.50	0	12,208	0.00%
2023/05/09	4	104.00	3	104.17	104.50	1	12,197	0.01%
2023/05/08	2.1	103.99	2.3	104.09	104.00	-0.3	12,266	0.00%
2023/05/05	5.1	103.40	3.8	103.01	103.00	1.4	12,641	0.01%
2023/05/04	1	101.50	5	102.80	103.00	-4	12,901	-0.03%
2023/05/03	14	101.61	4	100.50	101.50	10	12,983	0.08%
2023/05/02	5.2	100.23	13	101.12	100.50	-7.8	13,109	-0.06%
2023/04/28	5	99.98	6	101.00	101.00	-1	13,310	-0.01%
2023/04/27	3	101.00	2	101.25	101.00	1	13,209	0.01%
2023/04/26	18.2	100.31	21	100.00	100.50	-2.8	13,108	-0.02%
2023/04/25	3.5	101.86	2	101.50	101.50	1.5	12,980	0.01%
2023/04/24	3	102.50	1	102.00	102.00	2	12,955	0.02%
2023/04/21	12.4	102.68	3	103.33	102.50	9.4	12,978	0.07%
2023/04/20	2	103.25	4	103.63	103.50	-2	12,887	-0.02%
2023/04/19	3.6	104.48	2	104.00	103.50	1.6	13,041	0.01%
2023/04/18	4	105.50	3	105.83	105.50	1	13,118	0.01%
2023/04/17	3	105.33	5	105.90	106.00	-2	13,172	-0.02%
2023/04/14	4.2	105.76	4.1	105.38	105.50	0.2	13,143	0.00%
2023/04/13	53	104.44	1.1	104.02	103.50	51.9	13,028	0.40%
2023/04/12	5.1	108.61	4	109.13	109.00	1.1	12,455	0.01%
2023/04/11	3.3	108.85	4	109.00	109.00	-0.7	12,271	-0.01%
2023/04/10	4.1	109.12	1	110.46	109.00	3	12,183	0.02%
2023/04/07	12	110.75	2	110.50	110.50	10	12,032	0.08%
2023/03/31	20	112.55	8	113.12	112.50	12	11,951	0.10%
2023/03/30	2	112.00	3.2	112.47	112.50	-1.2	12,012	-0.01%
2023/03/29	2.2	110.83	6	111.50	111.50	-3.8	12,149	-0.03%
2023/03/28	0	109.00	0	0.00	109.50	0	12,285	0.00%
2023/03/27	4	109.38	1	109.00	109.00	3	12,464	0.02%
2023/03/24	3	110.50	4	110.50	111.00	-1	12,707	-0.01%
2023/03/23	2	109.50	10	110.40	110.50	-8	12,687	-0.06%
2023/03/22	2	107.75	7	108.71	109.00	-5	12,755	-0.04%
2023/03/21	9.5	108.29	2	109.21	107.00	7.4	12,828	0.06%
2023/03/20	1	109.00	0	0.00	109.50	1	12,844	0.01%
2023/03/17	3	108.67	8	108.81	109.50	-5	12,898	-0.04%
2023/03/16	2	107.00	1	107.00	108.00	1	12,787	0.01%
2023/03/15	7	108.36	3.3	108.76	108.50	3.7	12,898	0.03%
2023/03/14	5.3	108.31	9	108.28	107.00	-3.7	12,825	-0.03%
2023/03/13	1	107.50	5.5	107.09	108.50	-4.5	12,754	-0.04%
2023/03/10	2.2	106.77	9	107.00	107.00	-6.8	12,780	-0.05%
2023/03/09	5	108.90	2	109.00	109.00	3	13,038	0.02%
2023/03/08	8	109.19	2	109.25	109.50	6	13,156	0.05%
2023/03/07	3	109.17	6.5	110.16	110.50	-3.5	13,128	-0.03%
2023/03/06	1	108.50	1	109.00	109.00	0	12,988	0.00%
2023/03/03	6	108.08	2	107.75	108.00	4	13,044	0.03%
2023/03/02	3.3	107.98	36	107.67	108.00	-32.8	13,038	-0.25%
2023/03/01	4	105.50	7	105.79	106.00	-3	12,956	-0.02%
2023/02/24	2.1	106.21	14.8	106.17	106.00	-12.8	12,931	-0.10%
2023/02/23	1	103.50	2	103.75	103.50	-1	12,638	-0.01%
2023/02/22	3.2	102.06	0.1	102.00	102.50	3.2	12,646	0.02%
2023/02/21	5	102.40	0	0.00	102.50	5	12,659	0.04%
2023/02/20	2.5	102.08	2	102.50	103.00	0.5	12,861	0.00%
2023/02/17	4	102.38	0.2	102.67	102.00	3.9	13,032	0.03%
2023/02/16	4.2	104.26	1	104.50	104.00	3.2	13,163	0.02%
2023/02/15	2	104.25	3.1	104.33	104.50	-1.1	13,391	-0.01%
2023/02/14	3	103.50	1.2	104.30	104.50	1.9	13,304	0.01%
2023/02/13	4.1	103.63	0.4	103.50	104.00	3.7	13,322	0.03%
2023/02/10	6.1	105.67	4	105.25	106.00	2.1	13,334	0.02%
2023/02/09	1	105.00	17.1	106.76	106.00	-16.1	13,324	-0.12%
2023/02/08	1	105.50	5.2	104.91	106.00	-4.2	13,162	-0.03%
2023/02/07	2.2	103.52	2	104.00	103.50	0.2	13,151	0.00%
2023/02/06	4.1	103.51	3	104.00	103.50	1	13,121	0.01%
2023/02/03	4.1	105.85	29.3	105.39	106.00	-25.2	13,077	-0.19%
2023/02/02	3	103.17	2	103.75	103.00	1	12,842	0.01%
2023/02/01	2	99.80	3	102.00	102.00	-1	12,813	-0.01%
2023/01/31	9.5	101.10	1.3	100.20	100.00	8.2	12,750	0.06%
2023/01/30	8	104.25	25.5	104.71	105.00	-17.5	12,579	-0.14%
2023/01/17	0	0.00	3	101.50	101.50	-3	12,401	-0.02%
2023/01/16	0	0.00	1	101.00	101.00	-1	12,415	-0.01%
2023/01/13	1	101.00	41	101.06	101.00	-40	12,517	-0.32%
2023/01/12	1.1	100.55	1.1	100.50	101.00	0	12,663	0.00%
2023/01/11	7	101.00	7	101.50	100.50	0	12,718	0.00%
2023/01/10	4.1	101.12	28.9	101.24	101.50	-24.8	12,901	-0.19%
2023/01/09	3	99.53	10.7	99.75	101.00	-7.7	12,888	-0.06%
2023/01/06	4	96.03	3.4	95.70	96.80	0.7	12,828	0.01%
2023/01/05	1	94.60	1.1	95.11	94.60	-0.1	12,850	0.00%
2023/01/04	2	93.95	0	93.70	93.70	2	13,044	0.02%
2023/01/03	3.1	94.20	1	94.30	94.60	2.1	13,466	0.02%
2022/12/30	9	94.30	9	94.09	93.90	0	13,511	0.00%
2022/12/29	10.6	93.57	1	93.00	93.80	9.6	13,644	0.07%
2022/12/28	0	0.00	5.2	93.61	93.50	-5.2	13,925	-0.04%
2022/12/27	0.1	94.65	0	0.00	94.50	0.1	14,067	0.00%
2022/12/23	5.2	94.12	1.2	93.67	93.80	4	14,432	0.03%
2022/12/22	1.1	96.39	0	96.20	97.30	1.1	14,432	0.01%
2022/12/21	5	94.00	1	95.30	95.30	4	14,256	0.03%
2022/12/20	7.1	93.99	12	93.78	93.50	-4.9	14,044	-0.04%
2022/12/19	10.2	95.21	1.1	94.95	95.80	9.1	13,884	0.07%
2022/12/16	2	96.30	5.2	96.50	96.20	-3.2	13,615	-0.02%
2022/12/15	0	0.00	1	98.00	98.20	-1	13,317	-0.01%
2022/12/14	3.6	96.74	3	97.10	98.00	0.6	13,257	0.00%
2022/12/13	5.4	96.92	11	96.64	96.30	-5.6	13,147	-0.04%
2022/12/12	1	97.80	0	0.00	98.10	1	13,109	0.01%
2022/12/09	4	99.45	9.4	99.47	99.50	-5.4	13,263	-0.04%
2022/12/08	1.4	96.19	9	96.20	97.00	-7.6	13,244	-0.06%
2022/12/07	1	98.50	10	99.00	99.00	-9	13,433	-0.07%
2022/12/06	11	99.95	1	100.00	99.70	10	13,437	0.07%
2022/12/05	2	101.25	12	102.25	101.00	-10	13,471	-0.07%
2022/12/02	0	0.00	9	100.50	101.00	-9	13,416	-0.07%
2022/12/01	1	99.30	22	100.24	101.50	-21	13,374	-0.16%
2022/11/30	2	96.70	3	96.80	97.20	-1	13,015	-0.01%
2022/11/29	1	95.40	1	94.40	95.40	0	12,863	0.00%
2022/11/28	1	94.70	3	94.70	94.60	-2	12,883	-0.02%
2022/11/25	0	0.00	75	96.27	96.10	-75	12,960	-0.58%
2022/11/24	0	0.00	11.4	96.22	96.40	-11.4	13,003	-0.09%
2022/11/23	1	95.60	5.1	95.74	95.80	-4.1	13,018	-0.03%
2022/11/22	1	94.50	7	94.63	94.80	-6	13,042	-0.05%
2022/11/21	0	0.00	4.1	93.91	94.20	-4.1	13,028	-0.03%
2022/11/18	1	94.20	10.1	94.59	94.90	-9.1	12,980	-0.07%
2022/11/17	0	92.90	6	92.72	93.50	-6	12,879	-0.05%
2022/11/16	2	93.05	5.2	93.62	93.60	-3.2	12,883	-0.02%
2022/11/15	6	92.58	22.7	92.62	92.80	-16.7	12,673	-0.13%
2022/11/14	3	91.63	52.4	91.68	91.70	-49.4	12,462	-0.40%
2022/11/11	3.4	90.31	31.6	90.25	90.40	-28.1	12,306	-0.23%
2022/11/10	0	85.60	4.5	86.09	86.50	-4.5	11,996	-0.04%
2022/11/09	0	0.00	5.3	86.19	86.80	-5.3	11,953	-0.04%
2022/11/08	7.1	84.62	66	84.45	84.40	-58.9	11,841	-0.50%
2022/11/07	23	82.27	20.6	82.41	84.50	2.4	11,759	0.02%
2022/11/04	3	79.03	26	79.64	80.50	-23	11,594	-0.20%
2022/11/03	2.1	79.05	0	0.00	79.50	2.1	11,611	0.02%
2022/11/02	11	80.27	2	80.00	80.00	9	11,553	0.08%
2022/11/01	3.1	79.75	0	0.00	80.00	3.1	11,502	0.03%
2022/10/31	8	79.32	10	80.00	80.40	-2	11,489	-0.02%
2022/10/28	22	79.03	30.5	79.86	80.70	-8.5	11,502	-0.07%
2022/10/27	2	78.65	3.2	78.23	78.70	-1.2	11,368	-0.01%
2022/10/26	3	77.13	3.1	76.92	76.90	-0.1	11,325	0.00%
2022/10/25	2.1	76.60	2	77.00	77.30	0.1	11,279	0.00%
2022/10/24	2	77.70	3.4	78.17	77.70	-1.4	11,351	-0.01%
2022/10/21	2	75.95	8.1	76.57	76.30	-6.1	11,514	-0.05%
2022/10/20	1.1	74.59	2	75.75	76.00	-0.9	11,462	-0.01%
2022/10/19	1	75.70	5	75.00	74.90	-4	11,252	-0.04%
2022/10/18	8	76.29	2.3	77.05	76.10	5.7	11,146	0.05%
2022/10/17	2	75.35	1	74.90	76.20	1	10,953	0.01%
2022/10/14	10	75.45	5.1	75.48	75.80	4.9	10,940	0.05%
2022/10/13	5	72.60	4	72.15	72.40	1	10,874	0.01%
2022/10/12	6.4	73.42	3	73.53	73.20	3.4	10,751	0.03%
2022/10/11	22.4	75.56	4	76.10	74.60	18.4	10,625	0.17%
2022/10/07	5	82.30	6	82.33	82.00	-1	10,314	-0.01%
2022/10/06	3	82.60	3	82.60	82.80	0	10,368	0.00%
2022/10/05	62	82.75	5.3	82.33	81.90	56.7	10,322	0.55%
2022/10/04	1	79.40	1.7	79.77	79.80	-0.7	10,094	-0.01%
2022/10/03	6.6	77.88	2	77.90	77.10	4.6	9,975	0.05%
2022/09/30	6	79.59	56	79.30	80.10	-50	9,872	-0.51%
2022/09/29	3.4	79.41	2	79.35	78.90	1.4	9,890	0.01%
2022/09/28	7.8	79.62	4.2	79.42	78.20	3.6	9,893	0.04%
2022/09/27	2.2	81.31	0	0.00	81.10	2.2	9,896	0.02%
2022/09/26	8.1	81.67	1	81.80	81.30	7.1	10,077	0.07%
2022/09/23	4	84.35	16	84.11	84.00	-12	10,147	-0.12%
2022/09/22	4.1	84.14	4	84.38	84.60	0.1	10,734	0.00%
2022/09/21	1	84.70	1	84.70	84.90	0	11,653	0.00%
2022/09/20	3	84.80	3	84.80	85.40	0	12,079	0.00%
2022/09/19	5	84.42	4	84.45	84.30	1	12,196	0.01%
2022/09/16	1	83.50	2	83.55	83.60	-1	12,597	-0.01%
2022/09/15	2	83.60	1	83.50	83.20	1	12,424	0.01%
2022/09/14	15.2	82.77	1	82.81	82.70	14.1	12,447	0.11%
2022/09/13	3	85.64	8	85.39	85.90	-5	12,225	-0.04%
2022/09/12	53	83.39	1.5	83.47	83.00	51.5	12,106	0.43%
2022/09/08	0	82.40	12.1	81.01	82.10	-12	12,276	-0.10%
2022/09/07	3.8	80.20	1	80.50	80.20	2.8	12,305	0.02%
2022/09/06	0.2	82.50	2.2	82.42	82.40	-2	12,391	-0.02%
2022/09/02	19	83.17	50	83.25	82.70	-31	12,669	-0.24%
2022/09/01	53.5	83.40	5	83.50	83.90	48.5	12,719	0.38%
2022/08/31	2	84.95	51	84.40	85.40	-49	12,727	-0.38%
2022/08/30	0.1	84.80	3	85.17	84.60	-2.9	12,730	-0.02%
2022/08/29	10	84.02	0	0.00	84.40	10	12,770	0.08%
2022/08/26	21	87.80	24	87.80	87.50	-3	12,778	-0.02%
2022/08/25	1	86.40	0	0.00	86.40	1	12,839	0.01%
2022/08/24	2	86.40	1	86.30	86.20	1	12,916	0.01%
2022/08/23	2.7	86.86	0	86.90	86.60	2.7	13,324	0.02%
2022/08/22	0	0.00	0	89.10	88.70	0	13,371	0.00%
2022/08/19	3	89.40	11.1	89.97	90.00	-8.1	13,551	-0.06%
2022/08/18	1.1	89.40	4.4	89.20	89.40	-3.2	13,609	-0.02%
2022/08/17	0	0.00	1	90.40	90.60	-1	13,673	-0.01%
2022/08/16	3	90.43	11	90.61	90.70	-8	13,698	-0.06%
2022/08/15	2	90.30	15	90.50	90.50	-13	13,727	-0.09%
2022/08/12	18.1	89.51	8	89.51	89.50	10.1	13,715	0.07%
2022/08/11	1.2	89.04	2.2	89.53	89.50	-1	13,766	-0.01%
2022/08/10	0	0.00	1	86.61	87.00	-1	13,914	-0.01%
2022/08/09	1	87.30	0	0.00	87.70	1	13,984	0.01%
2022/08/08	21.1	87.64	0.5	87.81	87.90	20.6	13,975	0.15%
2022/08/05	28	88.08	7	88.10	88.20	21	14,041	0.15%
2022/08/04	3	87.30	2	87.20	87.40	1	14,097	0.01%
2022/08/03	6	84.72	1	86.00	86.00	5	13,964	0.04%
2022/08/02	3.2	84.44	1	84.50	84.50	2.2	13,932	0.02%
2022/08/01	11	85.94	0	0.00	86.30	11	13,970	0.08%
2022/07/29	12	86.58	6	86.43	86.40	6	14,016	0.04%
2022/07/28	5	86.76	9.1	87.19	87.80	-4.1	13,911	-0.03%
2022/07/27	0	0.00	3	83.00	85.10	-3	13,666	-0.02%
2022/07/26	1	84.30	29.2	84.18	83.70	-28.2	13,671	-0.21%
2022/07/25	4	84.85	34	84.51	84.60	-30	14,005	-0.21%
2022/07/22	13.2	85.01	7	84.97	85.20	6.2	14,182	0.04%
2022/07/21	1.1	83.88	13.3	84.54	85.70	-12.2	14,258	-0.09%
2022/07/20	20	83.77	3	83.70	83.40	17	14,176	0.12%
2022/07/19	3	81.87	4.2	82.12	82.60	-1.2	14,260	-0.01%
2022/07/18	3.6	80.69	2	81.25	81.10	1.6	14,201	0.01%
2022/07/15	7.3	78.32	8.1	79.36	79.20	-0.8	14,075	-0.01%
2022/07/14	0	77.30	10	78.18	78.40	-10	14,036	-0.07%
2022/07/13	4	76.03	3.6	76.15	76.20	0.4	13,926	0.00%
2022/07/12	0.5	73.91	0	73.90	73.80	0.5	13,843	0.00%
2022/07/11	21	75.98	2	76.00	75.80	19	13,808	0.14%
2022/07/08	3	76.30	7.5	76.09	76.10	-4.5	13,829	-0.03%
2022/07/07	5.1	74.10	1	74.51	74.60	4	13,807	0.03%
2022/07/06	3.1	73.46	1	73.10	73.10	2.1	13,831	0.02%
2022/07/05	7.1	74.26	0	0.00	74.80	7.1	13,870	0.05%
2022/07/04	13.6	74.04	14.5	73.60	74.00	-0.9	13,839	-0.01%
2022/07/01	47.1	75.47	2	74.95	74.50	45.1	13,771	0.33%
2022/06/30	16.1	77.00	14.6	77.62	76.40	1.5	13,699	0.01%
2022/06/29	60.3	80.26	1	79.17	79.10	59.3	13,172	0.45%
2022/06/28	11.3	91.05	2	91.00	91.00	9.3	12,232	0.08%
2022/06/27	4.1	94.10	3	94.07	94.30	1	11,853	0.01%
2022/06/24	23.5	92.86	0	0.00	92.00	23.5	11,676	0.20%
2022/06/23	12.1	95.86	2	95.60	95.40	10.1	11,268	0.09%
2022/06/22	1.7	98.24	0	0.00	96.40	1.7	11,263	0.02%
2022/06/21	3.1	99.20	18	99.20	99.40	-15	11,265	-0.13%
2022/06/20	7	97.30	4	97.58	96.20	3	11,277	0.03%
2022/06/17	6.2	98.23	10	99.00	97.50	-3.8	11,262	-0.03%
2022/06/16	1	103.50	3	102.67	101.00	-2	11,046	-0.02%
2022/06/15	34.1	100.00	0	0.00	100.00	34.1	11,149	0.31%
2022/06/14	8.2	101.20	2	101.75	102.00	6.2	11,273	0.05%
2022/06/13	0.1	102.50	8.6	102.17	102.00	-8.5	11,265	-0.08%
2022/06/10	4	104.50	4.7	105.31	105.00	-0.7	11,236	-0.01%
2022/06/09	0.1	104.00	3.3	104.50	105.00	-3.2	11,275	-0.03%
2022/06/08	1.1	104.88	6.9	104.00	104.00	-5.8	11,321	-0.05%
2022/06/07	0	0.00	0.1	102.50	102.50	-0.1	11,290	0.00%
2022/06/06	7	104.36	0	0.00	104.50	7	11,303	0.06%
2022/06/02	0.1	104.00	7	104.07	104.00	-6.9	11,477	-0.06%
2022/06/01	1	103.50	6.3	103.50	103.00	-5.3	11,869	-0.04%
2022/05/31	0	103.50	4.4	103.23	104.50	-4.4	11,862	-0.04%
2022/05/30	5	102.50	9.2	102.43	103.00	-4.1	11,566	-0.04%
2022/05/27	2	99.26	6.5	100.25	101.00	-4.5	11,498	-0.04%
2022/05/26	2	98.55	13	99.03	98.60	-11	11,509	-0.10%
2022/05/25	0	98.10	16	98.21	98.20	-16	11,666	-0.14%
2022/05/24	0.3	97.20	0.2	96.91	96.60	0	11,910	0.00%
2022/05/23	0.1	97.30	2	97.35	97.50	-2	11,988	-0.02%
2022/05/20	1.1	97.08	16	97.13	97.50	-14.9	12,136	-0.12%
2022/05/19	5.4	95.82	0	96.00	95.70	5.3	12,182	0.04%
2022/05/18	3.1	97.33	4	96.98	96.90	-1	12,207	-0.01%
2022/05/17	0	97.00	15.1	97.22	97.30	-15	12,138	-0.12%
2022/05/13	1	93.90	0.1	94.04	94.30	0.9	12,222	0.01%
2022/05/12	14.3	94.02	5	94.60	93.00	9.3	12,346	0.08%
2022/05/11	2	95.50	1	95.30	96.20	1	12,730	0.01%
2022/05/10	0.2	93.90	0	0.00	95.40	0.2	12,921	0.00%
2022/05/09	6.4	94.33	0	0.00	94.10	6.4	13,080	0.05%
2022/05/06	11.2	95.80	0	96.30	95.90	11.2	13,159	0.08%
2022/05/05	0	98.40	22	98.61	98.60	-22	13,331	-0.16%
2022/05/04	0	96.70	1	96.41	96.60	-1	13,354	-0.01%
2022/05/03	2.2	95.56	0	95.80	95.90	2.1	13,662	0.02%
2022/04/29	9.1	96.37	10.9	97.16	95.60	-1.7	13,727	-0.01%
2022/04/28	4	92.80	3	93.40	93.00	1	13,695	0.01%
2022/04/27	8.3	91.50	9	91.27	91.80	-0.7	13,571	-0.01%
2022/04/26	5.1	95.18	1	95.10	95.00	4.1	13,548	0.03%
2022/04/25	18.2	95.23	1	96.70	94.60	17.2	13,653	0.13%
2022/04/22	13	98.15	0	99.10	99.10	13	13,599	0.10%
2022/04/21	6	99.33	2.2	99.35	99.50	3.8	13,720	0.03%
2022/04/20	7	98.21	169	98.66	99.20	-162	13,788	-1.17%	大賣/鉅額交易
2022/04/19	32	98.54	2	98.60	98.10	30	13,782	0.22%
2022/04/18	1	98.00	2	97.90	97.90	-1	13,882	-0.01%
2022/04/15	9.2	98.04	0	0.00	97.90	9.2	13,944	0.07%
2022/04/14	3	99.83	2.1	99.85	99.50	0.9	14,094	0.01%
2022/04/13	5	98.10	0	0.00	99.10	5	14,270	0.04%
2022/04/12	22.8	96.69	10	96.60	96.60	12.8	14,668	0.09%
2022/04/11	7.5	98.57	1	97.80	97.90	6.5	14,632	0.04%
2022/04/08	2	100.00	0	0.00	100.50	2	14,559	0.01%
2022/04/07	7.2	100.13	0	0.00	99.80	7.2	14,505	0.05%
2022/04/06	3	101.17	1	101.50	102.00	2	14,349	0.01%
2022/04/01	0.1	102.50	0	0.00	103.50	0.1	14,227	0.00%
2022/03/31	0	0.00	2.9	104.00	103.50	-2.9	14,173	-0.02%
2022/03/30	3	104.50	3.2	104.00	104.50	-0.2	14,225	0.00%
2022/03/29	1	102.50	0.1	102.73	103.50	0.9	14,214	0.01%
2022/03/28	1	102.50	0	103.50	103.50	1	14,175	0.01%
2022/03/25	4	104.50	1	104.50	104.50	3	14,066	0.02%
2022/03/23	10	105.00	3	105.33	105.50	7	14,096	0.05%
2022/03/22	0	0.00	0.1	104.50	104.50	-0.1	14,181	0.00%
2022/03/21	7	105.36	6.1	105.49	105.00	0.9	14,207	0.01%
2022/03/18	2	104.25	10	104.90	104.50	-8	14,268	-0.06%
2022/03/17	2	103.50	18.2	102.92	103.50	-16.2	14,151	-0.11%
2022/03/16	2	99.60	3	99.70	99.80	-1	14,003	-0.01%
2022/03/15	7.2	99.24	0.1	99.54	98.90	7	14,157	0.05%
2022/03/14	0	102.00	5	102.00	102.00	-5	14,255	-0.03%
2022/03/11	0	100.50	4	100.75	100.50	-4	14,304	-0.03%
2022/03/10	2	100.25	10.1	100.50	100.50	-8.1	14,319	-0.06%
2022/03/09	1	98.40	5	98.30	98.20	-4	14,509	-0.03%
2022/03/08	3.4	96.01	12	96.18	96.10	-8.6	14,624	-0.06%
2022/03/07	56.1	97.73	1	97.60	97.60	55.1	14,485	0.38%
2022/03/04	6	102.17	0.1	102.00	102.00	5.9	14,210	0.04%
2022/03/03	2.2	102.96	16	103.47	103.50	-13.8	14,243	-0.10%
2022/03/02	7	102.43	0	0.00	102.50	7	14,184	0.05%
2022/03/01	0	0.00	9.1	102.82	103.00	-9.1	14,258	-0.06%
2022/02/25	6.3	99.87	1.1	99.98	99.30	5.2	14,182	0.04%
2022/02/24	8.5	99.95	1	99.72	99.70	7.4	14,038	0.05%
2022/02/23	3	102.17	0.1	103.00	102.00	2.9	13,833	0.02%
2022/02/22	19	102.89	0.2	103.00	103.00	18.8	13,803	0.14%
2022/02/21	2.1	105.47	3.2	105.16	105.00	-1.1	13,711	-0.01%
2022/02/18	3	103.34	2	103.75	104.00	1	13,711	0.01%
2022/02/17	1	103.00	5	103.90	104.00	-4	13,713	-0.03%
2022/02/16	1	102.50	15	103.07	102.50	-14	13,674	-0.10%
2022/02/15	3	100.00	5	100.00	100.00	-2	13,729	-0.01%
2022/02/14	18.2	100.16	5	100.48	100.00	13.2	13,870	0.10%
2022/02/11	19.1	104.02	8.1	103.14	103.00	11	13,832	0.08%
2022/02/10	3	103.51	11.2	103.54	103.50	-8.2	13,727	-0.06%
2022/02/09	3.1	101.20	8.8	101.57	102.00	-5.7	13,909	-0.04%
2022/02/08	4	99.70	0	0.00	100.00	4	13,748	0.03%
2022/02/07	11	100.09	11	101.35	100.00	0	13,608	0.00%
2022/01/26	21.6	98.99	0	0.00	98.80	21.6	13,419	0.16%
2022/01/25	11.4	99.20	0	0.00	100.00	11.4	13,366	0.08%
2022/01/24	0	0.00	2	101.25	101.50	-2	13,229	-0.02%
2022/01/21	20.5	101.86	1	102.00	101.50	19.5	13,561	0.14%
2022/01/20	3	104.50	2	105.75	105.50	1	13,452	0.01%
2022/01/19	1	105.00	0	0.00	105.00	1	13,454	0.01%
2022/01/18	7	108.93	7.1	109.13	107.50	-0.1	13,380	0.00%
2022/01/17	1	106.50	3.2	107.32	108.00	-2.2	13,341	-0.02%
2022/01/14	1	104.50	8.1	105.38	105.50	-7.1	13,327	-0.05%
2022/01/13	12.2	105.74	5	104.60	105.00	7.2	13,351	0.05%
2022/01/12	1	107.00	5	106.90	107.00	-4	13,438	-0.03%
2022/01/11	1	106.00	2.1	106.97	106.50	-1.1	13,574	-0.01%
2022/01/10	3	105.33	4.1	105.74	106.00	-1.1	13,619	-0.01%
2022/01/07	7.4	106.68	4	106.38	106.50	3.4	13,860	0.02%
2022/01/06	6.1	108.26	11	109.32	108.50	-4.9	13,910	-0.04%
2022/01/05	5	110.00	17.7	109.49	111.00	-12.7	13,981	-0.09%
2022/01/04	2	106.75	4	107.13	107.00	-2	14,061	-0.01%
2022/01/03	0	0.00	22	107.00	105.50	-22	14,368	-0.15%
2021/12/30	1	105.50	8.1	106.43	106.50	-7.1	14,588	-0.05%
2021/12/29	10	106.50	6	106.42	106.00	4	14,793	0.03%
2021/12/28	0.4	105.50	3	105.83	105.50	-2.6	15,223	-0.02%
2021/12/27	9.2	104.73	12.2	105.04	105.00	-3	15,491	-0.02%
2021/12/24	6	105.00	2	105.00	105.00	4	15,556	0.03%
2021/12/23	0	0.00	2	104.50	103.50	-2	15,660	-0.01%
2021/12/22	1	103.50	4	103.13	103.00	-3	15,928	-0.02%
2021/12/21	2.1	102.03	1	102.50	102.00	1.1	16,201	0.01%
2021/12/20	3	101.33	0	0.00	101.50	3	16,269	0.02%
2021/12/17	3.1	101.85	0	0.00	102.00	3.1	16,274	0.02%
2021/12/16	6	102.75	1	103.00	103.50	5	16,197	0.03%
2021/12/15	1.2	102.00	1	101.50	101.50	0.2	16,320	0.00%
2021/12/14	3.2	102.02	1	101.50	102.00	2.2	16,569	0.01%
2021/12/13	3	103.00	1	102.50	102.50	2	16,521	0.01%
2021/12/10	8.2	103.90	3	104.00	103.00	5.2	16,486	0.03%
2021/12/09	16.3	104.07	1	104.50	104.50	15.3	16,356	0.09%
2021/12/08	3	106.67	8.3	107.24	107.00	-5.3	16,131	-0.03%
2021/12/07	8.3	104.20	12.1	104.84	104.00	-3.9	16,069	-0.02%
2021/12/06	5.1	106.51	0.6	106.67	106.00	4.5	15,944	0.03%
2021/12/03	6.1	108.50	13.8	108.42	109.00	-7.7	15,909	-0.05%
2021/12/02	17.7	105.65	4	105.00	105.00	13.7	15,758	0.09%
2021/12/01	2	103.25	2	102.00	104.00	0	15,689	0.00%
2021/11/30	1	103.00	1.6	102.66	102.00	-0.6	15,699	0.00%
2021/11/29	4.6	101.04	0	0.00	101.00	4.6	15,545	0.03%
2021/11/26	1	101.50	0	0.00	101.50	1	15,503	0.01%
2021/11/25	6	102.67	5.5	103.73	104.00	0.5	15,535	0.00%
2021/11/24	8.6	103.12	0	0.00	103.00	8.6	15,507	0.06%
2021/11/23	4.1	105.12	14.7	105.06	105.00	-10.6	15,478	-0.07%
2021/11/22	1.6	106.66	2.1	107.00	106.50	-0.5	15,421	0.00%
2021/11/19	2	106.50	6.1	106.50	106.00	-4.1	15,327	-0.03%
2021/11/18	3.1	105.68	1.5	106.00	106.00	1.6	15,281	0.01%
2021/11/17	0.2	105.00	2	106.50	106.50	-1.8	15,311	-0.01%
2021/11/16	4.3	105.50	3	105.17	105.50	1.3	15,353	0.01%
2021/11/15	6.1	104.84	5.3	104.50	105.50	0.8	15,407	0.01%
2021/11/12	11.1	103.32	11	103.82	104.00	0	15,418	0.00%
2021/11/11	8.1	102.07	9.1	102.23	102.50	-1	15,390	-0.01%
2021/11/10	7	103.36	2.1	104.00	104.00	4.9	15,331	0.03%
2021/11/09	21.4	106.35	9	107.44	105.00	12.3	15,379	0.08%
2021/11/08	8.2	105.14	17.6	104.68	105.50	-9.4	15,065	-0.06%
2021/11/05	1.1	99.66	3	99.53	99.70	-1.9	14,812	-0.01%
2021/11/04	10	98.55	1	98.30	98.10	9	14,838	0.06%
2021/11/03	3	98.07	1	98.30	98.30	2	14,890	0.01%
2021/11/02	7	99.66	18	100.00	98.80	-11	14,979	-0.07%
2021/11/01	10.7	98.49	2	99.09	98.20	8.7	15,058	0.06%
2021/10/29	13	100.77	2	101.00	99.80	11	15,088	0.07%
2021/10/28	13	99.74	33.5	99.34	99.80	-20.5	14,769	-0.14%
2021/10/27	8	97.48	12	97.67	97.20	-4	14,813	-0.03%
2021/10/26	3	97.70	5	97.88	98.00	-2	15,457	-0.01%
2021/10/25	4.1	96.56	1	97.10	96.40	3.1	15,412	0.02%
2021/10/22	5.1	95.30	1	95.70	96.00	4.1	15,400	0.03%
2021/10/21	24.1	96.71	0	95.90	95.90	24.1	15,286	0.16%
2021/10/20	8	98.05	2	97.85	97.70	6	15,171	0.04%
2021/10/19	3	97.63	15.1	98.06	98.40	-12.1	15,081	-0.08%
2021/10/18	9	94.77	1	94.70	94.60	8	15,030	0.05%
2021/10/15	7	95.79	3.2	96.12	96.20	3.8	15,075	0.03%
2021/10/14	8	93.01	4	93.20	93.60	4	14,906	0.03%
2021/10/13	28.2	94.23	25	92.70	92.40	3.2	14,820	0.02%
2021/10/12	12.3	93.91	1	93.80	93.50	11.3	14,731	0.08%
2021/10/08	41.8	97.45	0.1	96.60	96.20	41.7	14,563	0.29%
2021/10/07	12	100.86	3.1	101.31	101.00	8.9	14,200	0.06%
2021/10/06	7.2	99.85	0	0.00	100.00	7.2	14,086	0.05%
2021/10/05	7.1	100.22	1.7	100.21	100.50	5.4	13,924	0.04%
2021/10/04	1	102.50	3	103.50	103.50	-2	13,544	-0.01%
2021/10/01	1	106.00	0	0.00	108.00	1	13,320	0.01%
2021/09/30	0	0.00	0.4	107.97	109.00	-0.4	13,249	0.00%
2021/09/29	11.4	106.38	1.2	108.17	106.00	10.2	13,056	0.08%
2021/09/28	5.1	112.01	1	111.50	112.50	4.1	12,775	0.03%
2021/09/27	4	115.75	1	115.50	115.50	3	12,519	0.02%
2021/09/24	1	116.50	0	117.50	117.50	1	12,451	0.01%
2021/09/23	1	116.50	5	116.80	116.50	-4	12,536	-0.03%
2021/09/22	4.2	113.06	5	115.50	116.00	-0.8	12,619	-0.01%
2021/09/17	4.2	118.78	0	0.00	118.00	4.2	12,583	0.03%
2021/09/16	0.1	122.00	0.1	121.78	121.50	0	12,353	0.00%
2021/09/15	0	124.50	3	124.83	124.00	-3	12,299	-0.02%
2021/09/14	4	124.75	3.1	124.83	124.50	0.9	12,349	0.01%
2021/09/13	2	125.00	5	125.30	124.00	-3	12,395	-0.02%
2021/09/10	10.1	126.35	16	126.22	128.00	-5.9	12,477	-0.05%
2021/09/09	1	122.50	0	0.00	122.00	1	12,421	0.01%
2021/09/08	1	118.50	2.1	118.75	119.50	-1.1	12,447	-0.01%
2021/09/07	6	121.08	5	123.50	121.50	1	12,404	0.01%
2021/09/06	7.1	125.43	2	126.50	124.50	5.1	12,357	0.04%
2021/09/03	1.4	128.15	9	128.50	128.50	-7.6	12,569	-0.06%
2021/09/02	6	125.67	1.2	125.52	125.50	4.8	12,521	0.04%
2021/09/01	1	126.00	1.1	126.50	126.50	0	12,503	0.00%
2021/08/31	3.3	126.46	4.5	125.56	128.50	-1.2	12,524	-0.01%
2021/08/30	3	128.17	0	0.00	129.00	3	12,664	0.02%
2021/08/27	1	123.56	10.2	126.14	127.00	-9.2	12,574	-0.07%
2021/08/26	4	121.63	7	122.72	123.50	-3	12,541	-0.02%
2021/08/25	3	122.33	4	122.13	122.50	-1	12,618	-0.01%
2021/08/24	2	121.25	1	121.50	120.00	1	12,670	0.01%
2021/08/23	8	118.63	6.1	121.80	121.00	1.9	12,772	0.01%
2021/08/20	0	0.00	8.9	117.29	116.00	-8.9	12,842	-0.07%
2021/08/19	5	115.40	1	115.00	115.50	4	12,963	0.03%
2021/08/18	2.1	117.96	0	0.00	119.00	2.1	13,026	0.02%
2021/08/17	3.1	118.80	2.1	116.76	117.00	1	13,114	0.01%
2021/08/16	2.1	121.95	14	121.54	122.00	-11.9	12,975	-0.09%
2021/08/13	2	121.98	1	122.50	120.00	1	13,105	0.01%
2021/08/12	10.1	125.10	0.2	125.50	125.50	9.9	13,011	0.08%
2021/08/11	11.1	126.84	36.1	126.83	127.00	-24.9	13,044	-0.19%
2021/08/10	2	125.25	8	127.50	126.50	-6	13,131	-0.05%
2021/08/09	6	128.00	4	128.38	128.00	2	13,380	0.01%
2021/08/06	3.2	130.34	20.1	129.89	129.00	-16.9	13,718	-0.12%
2021/08/05	13.4	131.97	13	131.85	132.00	0.4	13,958	0.00%
2021/08/04	7	129.07	20.2	130.37	131.00	-13.2	14,360	-0.09%
2021/08/03	3	126.17	9	125.61	127.00	-6	14,475	-0.04%
2021/08/02	8.2	124.04	20	124.73	125.50	-11.8	14,467	-0.08%
2021/07/30	9.2	122.52	105	123.22	122.50	-95.8	14,405	-0.67%	大賣/
2021/07/29	1	114.50	0.1	115.50	115.00	0.9	13,902	0.01%
2021/07/28	11	112.14	9	112.44	112.50	2	14,116	0.01%
2021/07/27	1	115.00	10	116.30	115.00	-9	14,374	-0.06%
2021/07/26	4	115.75	0	0.00	115.00	4	14,731	0.03%
2021/07/23	1	115.48	1	119.00	115.00	0	15,164	0.00%
2021/07/22	1	117.50	1	117.50	117.50	0	15,636	0.00%
2021/07/21	11	119.95	16	119.44	119.50	-5	15,887	-0.03%
2021/07/20	1	117.00	13.7	117.93	118.00	-12.7	16,329	-0.08%
2021/07/16	3	115.68	1	115.00	116.50	2	16,454	0.01%
2021/07/15	3.1	118.34	55	118.36	120.00	-52	16,379	-0.32%
2021/07/14	0	114.50	15.4	114.99	114.50	-15.3	16,098	-0.10%
2021/07/13	4	116.25	15.1	115.24	115.50	-11.1	16,076	-0.07%
2021/07/12	1.1	112.91	3	112.50	112.50	-1.9	16,135	-0.01%
2021/07/09	2	110.76	2	111.75	111.00	0	16,200	0.00%
2021/07/08	0	112.73	0.1	112.87	112.00	-0.1	16,373	0.00%
2021/07/07	1.1	114.94	9.4	115.40	114.50	-8.3	16,499	-0.05%
2021/07/06	0	113.00	1	114.00	113.00	-1	16,851	-0.01%
2021/07/05	1.3	112.73	5	113.80	114.00	-3.7	17,135	-0.02%
2021/07/01	2.1	111.02	1	111.48	111.00	1.1	17,383	0.01%
2021/06/30	1	112.49	1	112.50	112.00	0	17,625	0.00%
2021/06/29	5.1	110.61	4	111.51	113.00	1.1	17,685	0.01%
2021/06/28	7.2	112.66	2	113.50	112.50	5.2	17,702	0.03%
2021/06/25	0	0.00	12	117.08	117.50	-12	17,800	-0.07%
2021/06/24	0	0.00	2	115.50	115.50	-2	17,906	-0.01%
2021/06/23	0	116.00	1	115.50	116.00	-1	18,121	-0.01%
2021/06/22	3	112.50	2	113.00	113.00	1	18,176	0.01%
2021/06/21	5	112.80	1	114.50	113.00	4	18,272	0.02%
2021/06/18	0	117.00	2	118.25	116.50	-2	18,445	-0.01%
2021/06/17	2.1	116.40	5	116.00	118.00	-2.9	18,570	-0.02%
2021/06/15	3	117.34	1	117.50	118.00	2	19,182	0.01%
2021/06/11	4	118.50	3.5	118.65	118.50	0.5	19,357	0.00%
2021/06/10	2	115.75	8	115.25	116.50	-6	19,309	-0.03%
2021/06/09	5.1	114.00	10	114.50	114.00	-4.9	19,532	-0.03%
2021/06/08	17	116.62	13.1	115.54	115.50	3.9	19,798	0.02%
2021/06/07	20.1	113.55	19	114.82	115.50	1.1	19,994	0.01%
2021/06/04	0.1	111.00	1	111.00	111.00	-0.9	19,968	0.00%
2021/06/03	0	0.00	3	111.50	112.00	-3	20,393	-0.01%
2021/06/02	6	110.58	0	111.00	111.00	6	20,500	0.03%
2021/06/01	0.2	112.82	1	113.50	113.00	-0.8	20,846	0.00%
2021/05/31	3	111.17	1	111.50	111.50	2	21,169	0.01%
2021/05/28	0	0.00	4	110.13	110.50	-4	21,319	-0.02%
2021/05/27	1	106.50	7	106.50	109.00	-6	21,519	-0.03%
2021/05/26	12	108.41	3	109.67	107.50	9	21,733	0.04%
2021/05/25	8	108.06	2	108.25	108.50	6	21,844	0.03%
2021/05/24	1	106.50	3.1	106.50	106.50	-2	22,003	-0.01%
2021/05/21	1.1	105.00	2	109.50	105.50	-1	22,453	0.00%
2021/05/20	1	106.00	2.2	106.00	106.50	-1.2	22,841	-0.01%
2021/05/19	0	0.00	0.1	104.50	105.50	-0.1	23,478	0.00%
2021/05/18	4	105.01	5	105.70	106.50	-1	24,781	0.00%
2021/05/17	1	102.00	6	101.00	103.00	-5	24,950	-0.02%
2021/05/14	5	105.00	2	104.50	105.00	3	26,053	0.01%
2021/05/13	3	96.47	8.3	98.17	100.00	-5.3	25,966	-0.02%
2021/05/12	11.3	98.38	25	96.16	97.00	-13.7	25,924	-0.05%
2021/05/11	14	104.14	4	105.86	103.50	10	25,978	0.04%
2021/05/10	18	114.44	18.6	109.79	110.00	-0.6	26,092	0.00%
2021/05/07	2	112.00	8	111.06	113.00	-6	26,508	-0.02%
2021/05/06	9.1	107.00	5	107.30	107.50	4.1	26,802	0.02%
2021/05/05	11.1	107.81	12.3	106.55	106.50	-1.2	26,960	0.00%
2021/05/04	3	108.00	11.8	110.58	111.50	-8.8	27,386	-0.03%
2021/05/03	119	114.97	10	113.30	112.50	109	27,629	0.39%	大買/鉅額交易
2021/04/29	22	118.89	43	121.58	118.00	-21	27,659	-0.08%
2021/04/28	45.2	122.98	34.7	120.96	123.00	10.5	27,595	0.04%
2021/04/27	9.1	118.10	143.2	118.71	118.00	-134.1	27,845	-0.48%	大賣/鉅額交易
2021/04/26	28	115.04	48.5	115.72	118.00	-20.5	28,423	-0.07%
2021/04/23	3.3	109.00	3.6	110.50	111.00	-0.3	28,473	0.00%
2021/04/22	9.1	109.34	9.3	111.11	108.00	-0.2	28,964	0.00%
2021/04/21	13	110.46	0.1	110.00	110.00	12.9	29,456	0.04%
2021/04/20	6.1	111.43	2	112.75	113.00	4.1	30,225	0.01%
2021/04/19	13	112.69	10	112.45	111.50	3	31,196	0.01%
2021/04/16	0.5	112.00	21	112.55	113.00	-20.5	31,585	-0.06%
2021/04/15	8.2	107.40	0.4	108.25	109.00	7.8	31,907	0.02%
2021/04/14	12.1	109.88	11	109.95	110.00	1.1	32,258	0.00%
2021/04/13	120	113.60	13.1	112.76	112.50	106.9	33,038	0.32%	大買/鉅額交易
2021/04/12	16.2	114.65	19.2	113.59	112.50	-3	33,479	-0.01%
2021/04/09	11	112.59	30.1	112.85	112.00	-19.1	33,577	-0.06%
2021/04/08	1.1	111.00	5	111.00	111.50	-3.9	33,482	-0.01%
2021/04/07	4	111.00	4	111.62	111.50	0	33,511	0.00%
2021/04/06	6.6	110.84	31.2	110.66	111.50	-24.6	33,630	-0.07%
2021/04/01	7.1	107.07	7	107.86	107.50	0.1	33,613	0.00%
2021/03/31	12.1	108.50	2.1	110.10	107.50	10	33,924	0.03%
2021/03/30	12	110.21	23	109.61	111.00	-11	34,424	-0.03%
2021/03/29	2.2	108.95	5	108.80	109.00	-2.8	34,350	-0.01%
2021/03/26	23	106.48	12	106.58	107.00	11	34,367	0.03%
2021/03/25	3.4	105.50	3	105.83	106.00	0.4	34,338	0.00%
2021/03/24	1	107.00	3.2	106.83	107.00	-2.2	34,381	-0.01%
2021/03/23	6.1	108.49	6	108.83	108.00	0.1	34,536	0.00%
2021/03/22	5	106.70	6.5	107.68	108.00	-1.5	34,448	0.00%
2021/03/19	8.1	105.39	11	106.05	108.00	-2.9	34,461	-0.01%
2021/03/18	12.3	106.17	33.4	105.90	106.50	-21.1	34,326	-0.06%
2021/03/17	10.1	103.16	6	103.42	103.00	4.1	34,419	0.01%
2021/03/16	11.5	103.35	6.1	103.99	104.00	5.4	34,648	0.02%
2021/03/15	17.3	102.73	2	102.50	102.50	15.3	34,624	0.04%
2021/03/12	13	105.65	9.1	105.27	105.00	3.9	34,457	0.01%
2021/03/11	7.7	103.70	22	104.20	105.00	-14.3	34,635	-0.04%
2021/03/10	16.3	101.50	17	102.44	101.00	-0.7	34,705	0.00%
2021/03/09	15.7	99.38	8.1	99.99	101.00	7.6	34,756	0.02%
2021/03/08	4	103.38	13	102.96	102.50	-9	34,625	-0.03%
2021/03/05	7	100.99	6	101.83	102.00	1	34,784	0.00%
2021/03/04	21	103.55	2.5	103.30	103.00	18.5	35,437	0.05%
2021/03/03	26.7	105.81	8.2	106.44	107.00	18.5	35,207	0.05%
2021/03/02	2	107.00	38.1	107.27	106.00	-36.1	35,039	-0.10%
2021/02/26	38.2	103.94	58.6	104.44	103.50	-20.4	34,835	-0.06%
2021/02/25	9.2	107.17	4.1	108.36	107.50	5.1	34,544	0.01%
2021/02/24	12.9	106.92	6.1	106.76	106.00	6.8	34,504	0.02%
2021/02/23	28.1	108.66	19.3	108.06	110.00	8.9	34,280	0.03%
2021/02/22	23	111.37	14.4	112.58	112.00	8.6	33,881	0.03%
2021/02/19	40.6	113.28	11.4	112.80	113.50	29.2	33,474	0.09%
2021/02/18	73.2	117.06	75	116.55	117.50	-1.8	32,992	-0.01%
2021/02/17	2	116.00	4	116.00	116.00	-2	31,771	-0.01%
2021/02/05	62.7	104.11	146	104.37	105.50	-83.4	31,522	-0.26%	大賣/
2021/02/04	9.1	97.46	18.2	98.15	97.70	-9.1	30,348	-0.03%
2021/02/03	52.1	98.30	33	98.06	98.10	19.1	30,349	0.06%
2021/02/02	108.2	98.19	107.1	97.65	98.60	1.1	30,594	0.00%	大買/大賣/
2021/02/01	95	93.34	69.3	94.03	94.90	25.7	30,391	0.08%
2021/01/29	12	94.59	8.8	95.04	92.00	3.2	30,242	0.01%
2021/01/28	18	94.38	4	94.78	94.50	14	29,989	0.05%
2021/01/27	42	99.24	33	98.59	98.30	9	29,853	0.03%
2021/01/26	16	99.12	34.2	99.13	98.40	-18.2	29,922	-0.06%
2021/01/25	51.3	105.00	54.3	104.80	102.00	-3	30,592	-0.01%
2021/01/22	26.4	105.55	19	104.97	105.00	7.4	30,189	0.02%
2021/01/21	7	105.43	132.1	105.59	105.50	-125.1	29,972	-0.42%	大賣/鉅額交易
2021/01/20	60.1	105.30	26.6	105.90	104.50	33.5	29,786	0.11%
2021/01/19	103.2	105.91	137	105.95	105.50	-33.8	29,271	-0.12%	大買/大賣/
2021/01/18	195	98.66	161.1	98.97	100.50	33.9	28,867	0.12%	大買/大賣/
2021/01/15	54	99.73	52.7	100.62	98.00	1.3	28,441	0.00%
2021/01/14	122	99.87	183.8	100.93	99.00	-61.8	28,182	-0.22%	大買/大賣/
2021/01/13	156.1	96.55	263	95.64	99.60	-106.9	28,111	-0.38%	大買/大賣/鉅額交易
2021/01/12	191	92.80	115.1	92.92	92.20	75.9	27,419	0.28%	大買/大賣/
2021/01/11	16.1	89.68	7	90.17	90.40	9.1	26,570	0.03%
2021/01/08	19	88.56	66	89.39	88.00	-47	26,340	-0.18%
2021/01/07	120.1	90.32	115.1	90.08	89.40	5	25,958	0.02%	大買/大賣/
2021/01/06	197	89.56	206	88.54	88.50	-9	25,686	-0.04%	大買/大賣/
2021/01/05	102.1	85.62	114.1	85.74	86.60	-12	24,823	-0.05%	大買/大賣/
2021/01/04	7.5	82.88	131	83.01	83.90	-123.5	24,592	-0.50%	大賣/鉅額交易
2020/12/31	8	81.88	9	81.78	81.30	-1	24,334	0.00%
2020/12/30	42.6	81.38	4	81.47	81.70	38.6	24,220	0.16%
2020/12/29	22	80.78	44	81.02	80.70	-22	24,250	-0.09%
2020/12/28	12	81.71	13.7	81.90	81.70	-1.6	24,227	-0.01%
2020/12/25	91	81.71	116	81.48	80.90	-25	24,055	-0.10%	大賣/
2020/12/24	39	80.45	170	80.05	80.50	-131	23,732	-0.55%	大賣/鉅額交易
2020/12/23	27	78.16	12	77.05	77.20	15	23,165	0.06%
2020/12/22	13	78.39	36	78.10	78.20	-23	22,995	-0.10%
2020/12/21	12	79.44	2	79.60	79.50	10	22,931	0.04%
2020/12/18	6	79.48	3	79.40	78.90	3	22,803	0.01%
2020/12/17	37	80.00	48	79.33	79.50	-11	22,680	-0.05%
2020/12/16	15	78.94	10	78.87	78.70	5	22,380	0.02%
2020/12/15	3	77.43	1.5	76.99	77.60	1.6	22,256	0.01%
2020/12/14	3	77.37	10	77.36	77.00	-7	22,036	-0.03%
2020/12/11	130.2	78.99	23.1	78.39	78.80	107.1	21,894	0.49%	大買/鉅額交易
2020/12/10	27.4	80.33	39	80.65	80.60	-11.6	21,461	-0.05%
2020/12/09	11.2	79.74	5	79.84	79.50	6.2	20,991	0.03%
2020/12/08	3	79.17	3	79.13	79.50	0	20,695	0.00%
2020/12/07	11	80.44	8	81.34	78.80	3	20,624	0.01%
2020/12/04	12	79.24	23.1	79.14	79.60	-11.1	20,184	-0.06%
2020/12/03	4	76.98	1	78.00	77.90	3	19,886	0.02%
2020/12/02	11	76.85	4	77.05	77.30	7	19,729	0.04%
2020/12/01	21	76.59	12	76.85	76.70	9	19,595	0.05%
2020/11/30	22	79.22	33	78.55	76.60	-11	19,415	-0.06%
2020/11/27	4	73.98	49	74.19	74.40	-45	18,575	-0.24%
2020/11/26	2.2	72.83	2	73.60	73.50	0.2	18,466	0.00%
2020/11/25	8	73.64	21.3	72.96	72.50	-13.3	18,502	-0.07%
2020/11/24	3.3	73.83	5	74.42	73.40	-1.7	18,396	-0.01%
2020/11/23	15.1	74.08	33	74.17	73.90	-17.9	18,267	-0.10%
2020/11/20	1	72.40	1.1	73.17	72.90	-0.1	18,014	0.00%
2020/11/19	2.1	72.85	8	73.05	72.90	-5.9	17,935	-0.03%
2020/11/18	4	72.88	32	73.02	73.00	-28	17,866	-0.16%
2020/11/17	35	72.73	22	72.47	72.00	13	17,771	0.07%
2020/11/16	5	71.66	73	71.81	71.90	-68	17,998	-0.38%
2020/11/13	58	70.23	22.2	70.86	70.50	35.8	18,176	0.20%
2020/11/12	1	72.00	74	71.94	72.00	-73	18,262	-0.40%
2020/11/11	49.1	71.24	56.4	71.25	71.50	-7.2	18,128	-0.04%
2020/11/10	73	71.03	30.1	71.20	71.50	42.9	17,981	0.24%
2020/11/09	11.1	69.66	18.1	69.53	70.20	-7	17,538	-0.04%
2020/11/06	3	68.63	10	68.45	68.70	-7	17,342	-0.04%
2020/11/05	13	68.04	13	67.92	68.20	0	17,146	0.00%
2020/11/04	3	67.40	24	67.46	68.00	-21	16,930	-0.12%
2020/11/03	25.1	67.15	28	67.13	66.80	-2.9	16,716	-0.02%
2020/11/02	34.2	66.70	152.2	66.93	66.80	-118	16,467	-0.72%	大賣/鉅額交易
2020/10/30	6	62.82	1	63.40	63.20	5	15,418	0.03%
2020/10/29	51	62.37	62	61.57	62.50	-11	15,695	-0.07%
2020/10/28	51	63.40	16	63.38	63.10	35	16,235	0.22%
2020/10/27	79.8	64.88	47.1	65.23	64.40	32.7	16,273	0.20%
2020/10/26	32.1	66.32	28	66.28	66.30	4.1	16,341	0.02%
2020/10/23	19	65.08	12.2	65.09	65.20	6.8	16,041	0.04%
2020/10/22	25.1	64.11	13	63.89	64.40	12.1	16,502	0.07%
2020/10/21	5.1	64.28	15	63.61	64.10	-9.9	16,708	-0.06%
2020/10/20	4	62.10	19.1	62.41	61.90	-15.1	16,222	-0.09%
2020/10/19	1.1	62.08	11	61.92	61.90	-9.9	16,103	-0.06%
2020/10/16	3	61.57	6.1	61.86	61.20	-3.1	16,002	-0.02%
2020/10/15	3	61.40	12	61.30	61.30	-9	15,922	-0.06%
2020/10/14	13	61.02	0	0.00	60.90	13	15,768	0.08%
2020/10/13	1	61.50	0	0.00	61.80	1	15,618	0.01%
2020/10/12	20	62.22	3	62.27	62.10	17	15,523	0.11%
2020/10/08	4	61.10	39	60.89	61.50	-35	15,126	-0.23%
2020/10/07	3	60.00	0	0.00	60.10	3	14,997	0.02%
2020/10/06	23	60.30	20.5	61.16	60.20	2.5	15,039	0.02%
2020/10/05	2	60.80	9	60.98	60.50	-7	15,004	-0.05%
2020/09/30	20	59.18	1	59.40	59.20	19	14,959	0.13%
2020/09/29	16	59.07	8.2	58.80	58.60	7.8	15,097	0.05%
2020/09/28	9.2	60.10	12	60.44	60.20	-2.8	15,071	-0.02%
2020/09/25	10	58.80	20	58.70	58.90	-10	15,081	-0.07%
2020/09/24	15	58.70	2	58.50	58.20	13	15,193	0.09%
2020/09/23	18	60.08	0	0.00	59.90	18	15,347	0.12%
2020/09/22	4	60.70	0	0.00	60.40	4	15,304	0.03%
2020/09/21	11	61.70	0	0.00	61.70	11	15,289	0.07%
2020/09/18	10	62.27	9	62.46	62.40	1	15,308	0.01%
2020/09/17	13	62.48	0	0.00	62.30	13	15,266	0.09%
2020/09/16	4	62.43	59	62.73	62.40	-55	15,278	-0.36%
2020/09/15	16	61.84	1	62.10	62.00	15	15,188	0.10%
2020/09/14	3	61.67	1	61.50	61.60	2	15,276	0.01%
2020/09/11	11	61.20	0	0.00	61.30	11	15,249	0.07%
2020/09/10	25	61.58	0.2	61.50	61.20	24.8	15,305	0.16%
2020/09/09	3	61.13	3	61.00	62.00	0	15,289	0.00%
2020/09/08	30	61.08	2	61.20	61.40	28	15,271	0.18%
2020/09/07	1.2	61.03	4	61.10	61.00	-2.8	15,274	-0.02%
2020/09/04	9	59.39	0	0.00	59.50	9	15,281	0.06%
2020/09/03	9	60.21	2	60.20	60.30	7	15,251	0.05%
2020/09/02	34	60.45	16	60.10	60.20	18	15,232	0.12%
2020/09/01	6	60.73	11	60.86	61.30	-5	15,085	-0.03%
2020/08/31	18.5	61.36	10	62.26	61.20	8.5	15,154	0.06%
2020/08/28	11	61.08	0	0.00	61.10	11	15,030	0.07%
2020/08/27	34	61.76	40	61.55	61.60	-6	15,205	-0.04%
2020/08/26	27	61.96	8	61.71	61.90	19	15,197	0.13%
2020/08/25	44	62.27	1.1	61.94	62.10	42.9	15,200	0.28%
2020/08/24	6	61.33	0	0.00	61.30	6	15,508	0.04%
2020/08/21	7	61.56	2	61.65	61.90	5	15,499	0.03%
2020/08/20	7	62.01	31	62.66	61.10	-24	15,442	-0.16%
2020/08/19	19	65.71	38	65.39	64.80	-19	15,036	-0.13%
2020/08/18	10	67.51	2	67.00	67.00	8	14,760	0.05%
2020/08/17	43	67.85	19	67.05	68.40	24	14,617	0.16%
2020/08/14	13	66.97	18	67.01	66.80	-5	14,748	-0.03%
2020/08/13	28	68.12	0	0.00	68.00	28	14,659	0.19%
2020/08/12	4	69.78	26.7	69.85	69.90	-22.7	14,630	-0.16%
2020/08/11	8	70.59	108	70.87	70.40	-100	14,577	-0.69%	大賣/
2020/08/10	2	70.60	106	70.87	70.40	-104	14,476	-0.72%	大賣/鉅額交易
2020/08/07	47	70.95	10	70.40	70.30	37	14,458	0.26%
2020/08/06	75	70.98	7	70.84	70.90	68	14,345	0.47%
2020/08/05	81	70.58	4	70.40	70.30	77	14,191	0.54%
2020/08/04	78	71.34	24	70.83	70.60	54	13,930	0.39%
2020/08/03	132.1	72.51	36	72.76	71.60	96.1	13,492	0.71%	大買/
2020/07/31	38	75.84	13.1	75.11	75.60	24.9	12,811	0.19%
2020/07/30	47.1	75.11	10.4	74.96	75.50	36.7	12,677	0.29%
2020/07/29	23	72.53	14	73.46	72.50	9	12,382	0.07%
2020/07/28	17.1	74.11	10	72.57	70.70	7.1	12,268	0.06%
2020/07/27	10	73.57	48	74.74	73.00	-38	11,638	-0.33%
2020/07/24	9	70.13	15	72.24	69.90	-6	11,081	-0.05%
2020/07/22	12	71.82	6.4	72.18	71.80	5.6	10,879	0.05%
2020/07/21	1	72.20	33	72.11	72.00	-32	10,752	-0.30%
2020/07/20	11	70.03	0	0.00	70.60	11	10,653	0.10%
2020/07/17	20	69.74	0	0.00	69.30	20	10,703	0.19%
2020/07/16	0	0.00	20	70.30	69.70	-20	10,702	-0.19%
2020/07/15	5	71.00	11	71.64	70.70	-6	10,723	-0.06%
2020/07/14	5	70.80	0	0.00	70.70	5	10,890	0.05%
2020/07/13	46	71.93	22	72.20	72.40	24	10,838	0.22%
2020/07/10	52	71.27	24	71.48	71.60	28	10,829	0.26%
2020/07/09	20	70.40	12	70.68	70.40	8	10,785	0.07%
2020/07/08	15	69.43	0.5	69.50	69.50	14.5	10,545	0.14%
2020/07/07	3	71.17	3.1	70.30	70.50	-0.1	10,396	0.00%
2020/07/06	1	71.30	2	72.00	71.60	-1	10,289	-0.01%
2020/07/03	24	73.27	59.1	73.03	71.90	-35.1	10,198	-0.34%
2020/07/02	46.1	72.05	113	70.26	72.70	-66.9	10,104	-0.66%	大賣/
2020/07/01	0.1	67.60	3	68.10	68.00	-2.9	9,887	-0.03%
2020/06/30	0.1	67.30	2	68.00	67.60	-1.9	9,908	-0.02%
2020/06/29	11	67.35	0	0.00	67.30	11	9,975	0.11%
2020/06/24	61	68.14	3	68.40	68.00	58	10,071	0.58%
2020/06/23	2	67.95	2.1	68.60	67.80	-0.1	10,170	0.00%
2020/06/22	1	68.00	5.1	68.00	68.20	-4.1	10,310	-0.04%
2020/06/19	0	0.00	10.1	68.11	68.20	-10.1	10,480	-0.10%
2020/06/18	1	67.00	0.1	67.40	67.50	0.9	10,454	0.01%
2020/06/17	0	0.00	1	67.90	68.00	-1	10,597	-0.01%
2020/06/16	0.2	67.00	10	67.34	67.30	-9.8	10,947	-0.09%
2020/06/12	0.2	66.30	0	0.00	66.30	0.2	11,406	0.00%
2020/06/11	1	66.40	0.1	66.60	66.50	0.9	11,576	0.01%
2020/06/10	0.1	67.90	0	0.00	68.00	0.1	11,675	0.00%
2020/06/09	1	66.20	2.1	66.95	66.20	-1.1	11,883	-0.01%
2020/06/08	0	0.00	6.1	68.00	68.00	-6.1	12,024	-0.05%
2020/06/05	0	68.10	14	68.16	68.20	-14	11,980	-0.12%
2020/06/04	5	66.84	8	66.36	66.80	-3	11,922	-0.03%
2020/06/03	56	66.36	15	65.69	66.50	41	12,037	0.34%
2020/06/01	5.1	62.68	45	62.89	62.80	-39.9	11,862	-0.34%
2020/05/29	0	0.00	0.1	62.00	61.80	-0.1	11,822	0.00%
2020/05/28	5	61.00	0	0.00	61.30	5	11,579	0.04%
2020/05/27	13	61.32	0	0.00	61.00	13	11,656	0.11%
2020/05/26	3.1	61.14	0	0.00	61.40	3.1	11,723	0.03%
2020/05/22	17	61.55	0	0.00	61.30	17	11,709	0.15%
2020/05/21	1.1	62.81	0	0.00	63.00	1.1	11,682	0.01%
2020/05/20	14	61.37	0	0.00	61.70	14	11,415	0.12%
2020/05/19	12	62.01	0	0.00	62.20	12	11,304	0.11%
2020/05/18	10	63.23	0	0.00	62.60	10	11,249	0.09%
2020/05/15	1	66.50	1	66.10	66.40	0	11,217	0.00%
2020/05/14	3	66.87	20.1	67.35	66.50	-17.1	11,200	-0.15%
2020/05/13	6	68.07	0	0.00	68.00	6	11,150	0.05%
2020/05/12	15	68.03	7.2	68.03	68.10	7.8	11,132	0.07%
2020/05/11	2	68.50	40	68.85	68.90	-38	11,207	-0.34%
2020/05/08	0	0.00	1	67.90	67.60	-1	11,212	-0.01%
2020/05/07	0	66.20	5	66.42	66.20	-5	11,275	-0.04%
2020/05/06	0	0.00	10	64.87	64.40	-10	11,311	-0.09%
2020/05/05	0.1	65.00	0	0.00	65.00	0.1	11,260	0.00%
2020/05/04	16	64.09	1.1	64.77	64.40	14.9	11,292	0.13%
2020/04/30	0.1	66.90	142	66.89	67.10	-141.9	11,242	-1.26%	大賣/鉅額交易
2020/04/29	3	65.43	0	0.00	65.30	3	11,365	0.03%
2020/04/28	12	64.72	0	0.00	64.80	12	11,470	0.10%
2020/04/27	1	65.10	3	65.30	65.30	-2	11,653	-0.02%
2020/04/23	6.1	63.28	2	62.80	63.30	4.1	11,663	0.03%
2020/04/22	3	62.07	2	62.55	62.60	1	11,688	0.01%
2020/04/21	13	63.60	2	63.65	63.10	11	11,654	0.09%
2020/04/20	3	65.53	13.1	66.27	65.50	-10.1	11,622	-0.09%
2020/04/17	69.1	66.10	3	66.83	66.80	66.1	11,566	0.57%
2020/04/16	4	65.15	1.1	65.07	64.70	2.9	11,381	0.03%
2020/04/15	1	66.20	5	66.00	65.50	-4	11,416	-0.04%
2020/04/14	0.1	65.00	3	65.33	65.00	-2.9	11,362	-0.03%
2020/04/13	0.1	62.10	0	0.00	62.00	0.1	11,287	0.00%
2020/04/10	3	61.47	0.2	62.00	61.50	2.9	11,466	0.02%
2020/04/09	1	62.30	3	63.03	62.20	-2	11,485	-0.02%
2020/04/08	0	62.10	2	61.50	62.00	-2	11,471	-0.02%
2020/04/07	2.5	61.50	3	61.00	61.70	-0.5	11,386	0.00%
2020/04/06	0.6	58.90	0	0.00	58.80	0.6	11,236	0.00%
2020/04/01	1	57.10	0	0.00	57.20	1	11,185	0.01%
2020/03/31	2	58.20	0	0.00	58.60	2	11,129	0.02%
2020/03/30	2	58.60	0.3	59.50	59.20	1.7	10,968	0.02%
2020/03/27	4	60.48	1	59.70	59.80	3	10,829	0.03%
2020/03/26	3.1	59.47	0	0.00	59.80	3.1	10,723	0.03%
2020/03/25	3.1	58.64	2	58.50	58.90	1.1	10,656	0.01%
2020/03/24	5.1	54.54	10	54.70	54.30	-4.9	10,519	-0.05%
2020/03/23	1	51.20	0	0.00	51.00	1	10,435	0.01%
2020/03/20	37.1	53.04	32.5	52.90	54.20	4.6	10,359	0.04%
2020/03/19	34.5	51.23	2	50.20	50.20	32.5	10,011	0.32%
2020/03/18	3	56.13	0	0.00	55.50	3	10,048	0.03%
2020/03/17	2.5	57.32	7	57.51	57.70	-4.5	10,224	-0.04%
2020/03/16	1	59.99	5	59.62	59.30	-4	10,022	-0.04%
2020/03/13	5	58.36	4	58.15	61.00	1	9,798	0.01%
2020/03/12	15	64.51	2	62.30	62.70	13	9,516	0.14%
2020/03/11	5	68.38	1	68.50	67.30	4	9,733	0.04%
2020/03/10	35	67.84	0	0.00	68.00	35	9,658	0.36%
2020/03/09	6	69.12	0	0.00	68.90	6	9,586	0.06%
2020/03/06	9	71.53	1	72.00	71.50	8	9,420	0.08%
2020/03/05	13	72.63	1	73.70	73.60	12	9,344	0.13%
2020/03/04	0	0.00	1	72.10	72.50	-1	9,349	-0.01%
2020/03/03	2	71.90	0	0.00	72.50	2	9,314	0.02%
2020/03/02	8	70.20	1	70.80	70.10	7	9,187	0.08%
2020/02/27	5	71.92	0	0.00	71.30	5	9,246	0.05%
2020/02/26	69	72.86	0	0.00	72.80	69	9,077	0.76%
2020/02/24	16	74.05	0	0.00	73.90	16	9,016	0.18%
2020/02/21	16	75.48	0.1	75.50	75.20	15.9	9,019	0.18%
2020/02/20	0	0.00	34	75.70	75.60	-34	9,036	-0.38%
2020/02/19	4.1	77.18	41	77.55	76.40	-36.9	9,065	-0.41%
2020/02/18	42	75.79	1	76.20	75.60	41	8,985	0.46%
2020/02/17	1	76.70	1	76.60	76.70	0	8,827	0.00%
2020/02/14	34	77.41	25.1	77.15	77.40	8.9	8,831	0.10%
2020/02/13	1	77.60	1	78.30	77.50	0	8,799	0.00%
2020/02/12	1.1	77.11	3	78.20	77.50	-1.9	8,803	-0.02%
2020/02/11	0	0.00	15	75.90	76.20	-15	8,754	-0.17%
2020/02/10	10	74.90	0	0.00	74.90	10	8,744	0.11%
2020/02/07	19	74.93	1	75.80	74.80	18	8,701	0.21%
2020/02/06	17	77.94	31.2	76.83	77.90	-14.2	8,646	-0.16%
2020/02/05	1	75.30	5	75.10	74.80	-4	8,659	-0.05%
2020/02/04	5	73.36	0	0.00	73.70	5	8,637	0.06%
2020/02/03	7	71.93	12	71.54	72.80	-5	8,920	-0.06%
2020/01/31	3	74.13	0	0.00	74.60	3	8,719	0.03%
2020/01/30	27.1	74.07	71	76.87	74.10	-43.9	8,623	-0.51%
2020/01/20	4	79.00	3	79.00	79.00	1	8,516	0.01%
2020/01/17	6	78.98	0	0.00	79.30	6	8,578	0.07%
2020/01/16	6	79.40	1	78.90	79.30	5	8,546	0.06%
2020/01/15	7	81.53	15	80.90	81.10	-8	8,523	-0.09%
2020/01/14	11	81.10	2	81.00	81.20	9	8,463	0.11%
2020/01/13	22	79.69	0	0.00	80.70	22	8,442	0.26%
2020/01/10	4	79.73	65	79.10	79.60	-61	8,495	-0.72%
2020/01/09	75.1	79.93	25	79.03	79.80	50.1	8,521	0.59%
2020/01/08	14	77.84	1	77.40	77.40	13	8,510	0.15%
2020/01/06	9	79.21	1	80.30	78.70	8	8,755	0.09%
2020/01/03	1	80.90	2	82.60	81.80	-1	8,582	-0.01%
2020/01/02	6	83.02	5	82.80	82.80	1	8,527	0.01%
2019/12/31	0	0.00	1	84.20	83.20	-1	8,480	-0.01%
2019/12/27	1	85.30	2	85.00	85.20	-1	8,590	-0.01%
2019/12/26	1	83.10	0	0.00	83.50	1	8,570	0.01%
2019/12/25	0	0.00	4	84.55	83.90	-4	8,771	-0.05%
2019/12/23	0	0.00	6	85.30	85.40	-6	8,875	-0.07%
2019/12/19	4	85.00	1.7	84.78	84.30	2.3	8,871	0.03%
2019/12/18	2	84.75	6	84.90	85.40	-4	8,868	-0.05%
2019/12/17	1	84.80	0	0.00	85.00	1	8,897	0.01%
2019/12/16	3	84.73	4.1	84.19	84.10	-1.1	8,840	-0.01%
2019/12/13	4.3	86.09	17	86.89	85.20	-12.7	8,802	-0.14%
2019/12/12	6.2	83.25	51	83.90	84.60	-44.8	8,463	-0.53%
2019/12/11	1.1	79.90	0.5	80.00	80.40	0.6	8,097	0.01%
2019/12/10	1	80.29	2	79.95	80.10	-1	8,112	-0.01%
2019/12/09	2	80.19	1	79.90	80.00	1	8,131	0.01%
2019/12/06	5	80.95	47	81.27	79.70	-42	8,083	-0.52%
2019/12/05	1	76.10	1	76.30	76.80	0	7,592	0.00%
2019/12/04	3	74.67	0	0.00	75.00	3	7,606	0.04%
2019/11/29	2	75.10	2	75.90	75.60	0	7,862	0.00%
2019/11/28	1	77.20	0	0.00	77.00	1	7,783	0.01%
2019/11/26	2	77.00	2	77.65	77.30	0	7,862	0.00%
2019/11/25	2	77.45	0	0.00	77.00	2	7,680	0.03%
2019/11/22	0.3	77.70	0.1	77.70	77.80	0.2	7,778	0.00%
2019/11/21	6	77.32	1	77.10	77.60	5	7,774	0.06%
2019/11/20	0	0.00	15	80.13	79.70	-15	7,740	-0.19%
2019/11/18	3	79.57	1	79.50	79.70	2	7,801	0.03%
2019/11/15	1	78.90	1	78.60	78.20	0	7,873	0.00%
2019/11/14	2	77.50	2	77.50	78.00	0	7,949	0.00%
2019/11/13	1	78.40	0	0.00	78.00	1	7,971	0.01%
2019/11/12	0	0.00	1	78.00	78.30	-1	8,045	-0.01%
2019/11/08	4	78.48	1	78.40	78.30	3	8,226	0.04%
2019/11/07	1	79.80	0.1	79.50	79.70	1	8,241	0.01%
2019/11/05	2	80.70	0	0.00	80.00	2	8,257	0.02%
2019/11/04	1.5	80.20	17	80.28	80.50	-15.5	8,371	-0.19%
2019/11/01	0	0.00	1.2	79.95	80.00	-1.2	8,352	-0.01%
2019/10/31	0	0.00	196	79.97	79.50	-196	8,472	-2.31%	大賣/鉅額交易
2019/10/30	2	77.40	0	0.00	77.60	2	8,159	0.02%
2019/10/28	1	77.70	15.4	78.39	78.10	-14.4	8,187	-0.18%
2019/10/25	0	0.00	7.8	79.39	79.40	-7.8	8,106	-0.10%
2019/10/24	0.3	78.90	2	79.10	79.20	-1.7	8,088	-0.02%
2019/10/23	0	0.00	5	78.58	78.60	-5	8,067	-0.06%
2019/10/22	0	0.00	3	78.00	78.00	-3	8,044	-0.04%
2019/10/21	1	77.60	0.1	77.50	77.70	0.9	8,103	0.01%
2019/10/18	1.1	77.95	12	78.15	78.00	-10.9	8,128	-0.13%
2019/10/17	0	0.00	101	76.83	77.40	-101	8,228	-1.23%	大賣/鉅額交易
2019/10/15	0.1	76.50	3	77.47	76.80	-2.9	8,254	-0.03%
2019/10/14	4.1	76.78	34	75.89	76.80	-29.9	8,264	-0.36%
2019/10/09	11	72.50	0.3	72.10	72.40	10.7	8,101	0.13%
2019/10/08	0	0.00	17	73.86	74.00	-17	8,099	-0.21%
2019/10/07	0	0.00	5	73.70	73.40	-5	8,278	-0.06%
2019/10/04	0	0.00	1	73.00	72.80	-1	8,355	-0.01%
2019/10/03	1	72.10	0	0.00	72.30	1	8,300	0.01%
2019/10/02	0	0.00	1	72.90	73.30	-1	8,296	-0.01%
2019/10/01	1.2	71.84	2	73.40	73.50	-0.8	8,350	-0.01%
2019/09/27	0	0.00	0.1	70.70	70.80	-0.1	8,282	0.00%
2019/09/25	33	71.22	1	72.60	71.30	32	8,390	0.38%
2019/09/23	1	73.30	7.1	73.29	73.10	-6.1	8,466	-0.07%
2019/09/20	0.1	72.90	0	0.00	73.30	0.1	8,498	0.00%
2019/09/17	0.2	72.70	9	72.92	73.10	-8.8	8,568	-0.10%
2019/09/16	1.1	72.07	0	0.00	72.10	1.1	8,579	0.01%
2019/09/12	0	0.00	1	72.00	72.00	-1	8,641	-0.01%
2019/09/11	12	70.88	11	71.00	71.00	1	8,831	0.01%
2019/09/10	25	70.81	6	70.60	70.70	19	8,845	0.21%
2019/09/09	4	71.65	0	0.00	71.60	4	8,867	0.05%
2019/09/05	6.2	71.70	11	71.71	72.00	-4.8	8,908	-0.05%
2019/09/04	6.1	70.23	5	71.30	71.30	1.1	8,789	0.01%
2019/09/03	27	69.81	0	0.00	69.50	27	8,737	0.31%
2019/09/02	11	70.46	3	70.63	71.50	8	8,712	0.09%
2019/08/30	0.1	71.00	19	71.28	71.40	-18.9	8,733	-0.22%
2019/08/29	1	69.50	1	69.30	69.90	0	8,673	0.00%
2019/08/28	0	0.00	1	68.60	69.00	-1	8,764	-0.01%
2019/08/27	1	68.80	0	0.00	69.00	1	8,869	0.01%
2019/08/26	30	68.59	25.1	68.40	68.40	4.9	8,972	0.05%
2019/08/23	11	70.51	0	0.00	70.70	11	9,005	0.12%
2019/08/22	11.1	69.70	15	70.69	70.70	-3.9	9,030	-0.04%
2019/08/21	2	69.40	0	0.00	69.30	2	9,194	0.02%
2019/08/20	4	68.40	0	0.00	69.30	4	9,215	0.04%
2019/08/16	11	66.61	1	67.30	67.10	10	9,386	0.11%
2019/08/15	10	67.00	0	0.00	67.00	10	9,413	0.11%
2019/08/14	0	0.00	16.8	68.77	68.30	-16.8	9,544	-0.18%
2019/08/13	1	66.60	10	66.90	66.60	-9	9,528	-0.09%
2019/08/12	14	69.24	1	69.30	68.90	13	9,513	0.14%
2019/08/08	2	68.90	0	0.00	68.90	2	9,494	0.02%
2019/08/07	4	69.10	10.5	68.99	68.80	-6.5	9,495	-0.07%
2019/08/06	20	67.60	1	68.40	68.30	19	9,502	0.20%
2019/08/05	0	0.00	0.3	68.80	68.80	-0.3	9,329	0.00%
2019/08/02	0	0.00	0.1	68.80	68.80	-0.1	9,263	0.00%
2019/08/01	4	69.93	0.4	69.40	69.40	3.6	9,148	0.04%
2019/07/31	2	69.05	0	0.00	69.90	2	9,127	0.02%
2019/07/29	0	0.00	1	70.10	69.90	-1	9,121	-0.01%
2019/07/26	2	69.60	0.3	69.50	69.60	1.7	9,208	0.02%
2019/07/25	0	0.00	7	70.71	71.00	-7	9,277	-0.08%
2019/07/22	11	70.30	0	0.00	70.50	11	9,449	0.12%
2019/07/19	0.1	70.00	23	70.07	70.40	-22.9	9,486	-0.24%
2019/07/18	3	67.20	0	0.00	67.60	3	9,468	0.03%
2019/07/17	0	0.00	2	67.95	67.50	-2	9,487	-0.02%
2019/07/16	21	69.20	0	0.00	69.10	21	9,416	0.22%
2019/07/15	0	0.00	6	69.20	69.10	-6	9,449	-0.06%
2019/07/12	2	67.50	0	0.00	67.50	2	9,592	0.02%
2019/07/11	2	67.80	14.1	68.28	68.40	-12.1	10,008	-0.12%
2019/07/10	0	0.00	11	64.77	66.10	-11	9,776	-0.11%
2019/07/09	1	65.10	1	64.10	64.10	0	9,693	0.00%
2019/07/08	7	65.29	4	64.50	64.50	3	9,752	0.03%
2019/07/05	9	65.43	1	67.00	66.20	8	9,730	0.08%
2019/07/04	2	66.55	4	66.23	65.30	-2	9,683	-0.02%
2019/07/03	0	0.00	0.2	64.10	64.40	-0.2	9,581	0.00%
2019/07/02	6	65.00	2.1	65.54	64.60	3.9	9,582	0.04%
2019/07/01	1.1	65.55	20	66.67	66.10	-18.9	9,615	-0.20%
2019/06/28	14	62.36	0	0.00	61.50	14	9,809	0.14%
2019/06/27	0.1	62.70	13	63.03	62.80	-12.9	9,949	-0.13%
2019/06/26	7	60.70	0	0.00	60.50	7	9,960	0.07%
2019/06/25	1	61.30	0.3	61.80	61.30	0.7	9,956	0.01%
2019/06/24	4	63.00	0.3	63.00	63.00	3.7	10,142	0.04%
2019/06/20	2	62.35	2	62.75	62.50	0	10,219	0.00%
2019/06/19	3.2	60.45	7	61.66	62.30	-3.8	10,393	-0.04%
2019/06/17	10.1	59.00	0	0.00	58.40	10.1	10,296	0.10%
2019/06/14	4	60.10	0	0.00	60.00	4	10,305	0.04%
2019/06/12	0.1	60.50	0	0.00	60.50	0.1	10,412	0.00%
2019/06/11	0	0.00	1	60.60	60.50	-1	10,383	-0.01%
2019/06/10	0.2	59.90	0	0.00	59.90	0.2	10,344	0.00%
2019/06/06	21	58.81	1	58.80	58.70	20	10,348	0.19%
2019/06/05	2	59.80	6	59.80	60.00	-4	10,363	-0.04%
2019/06/04	20	59.21	0.3	59.10	59.00	19.7	10,403	0.19%
2019/06/03	2	60.00	0	0.00	60.00	2	10,359	0.02%
2019/05/31	0.2	60.00	0	0.00	59.80	0.2	10,322	0.00%
2019/05/30	1	59.10	0	0.00	58.60	1	10,173	0.01%
2019/05/29	1	58.60	0	0.00	58.40	1	10,248	0.01%
2019/05/28	1	58.70	0	0.00	58.40	1	10,391	0.01%
2019/05/27	0.1	59.00	250	58.50	58.70	-249.9	10,310	-2.42%	大賣/鉅額交易
2019/05/24	1	58.70	0	0.00	58.60	1	10,320	0.01%
2019/05/23	14	59.39	0	0.00	58.30	14	10,236	0.14%
2019/05/22	1	62.80	0	0.00	62.90	1	9,971	0.01%
2019/05/21	11.2	62.63	2	62.45	62.60	9.2	9,963	0.09%
2019/05/20	10	65.00	0	0.00	64.50	10	9,737	0.10%
2019/05/17	67	66.76	0	0.00	65.60	67	9,654	0.69%
2019/05/16	0	0.00	1	68.60	68.50	-1	9,537	-0.01%
2019/05/14	1	66.80	0	0.00	66.80	1	9,451	0.01%
2019/05/13	0.1	68.00	0	0.00	68.00	0.1	9,360	0.00%
2019/05/10	1	68.90	0	0.00	68.80	1	9,428	0.01%
2019/05/09	39	69.19	0	0.00	69.40	39	9,431	0.41%
2019/05/08	2.1	69.52	0	0.00	70.00	2.1	9,355	0.02%
2019/05/06	22.2	70.17	0	0.00	71.40	22.2	9,312	0.24%
2019/05/03	0.1	72.00	3	70.50	72.00	-2.9	9,211	-0.03%
2019/05/02	14	71.26	4	71.73	70.70	10	9,077	0.11%
2019/04/30	0.1	71.50	2	72.15	71.70	-1.9	8,938	-0.02%
2019/04/29	21	72.16	1	71.90	71.60	20	8,846	0.23%
2019/04/26	20.1	72.60	1	72.90	73.10	19.1	8,692	0.22%
2019/04/25	0.1	73.30	1	74.50	73.60	-0.9	8,641	-0.01%
2019/04/24	53	72.90	0	0.00	73.10	53	8,561	0.62%
2019/04/23	4	74.58	0	74.00	74.30	4	8,439	0.05%
2019/04/22	0	0.00	0	74.60	75.00	0	8,378	0.00%
2019/04/19	0	0.00	5.1	75.27	75.50	-5.1	8,333	-0.06%
2019/04/18	0	0.00	0	73.70	74.10	0	8,182	0.00%
2019/04/17	0	0.00	17	73.61	75.20	-17	8,000	-0.21%
2019/04/16	1.1	71.25	8	70.91	71.00	-6.9	7,571	-0.09%
2019/04/15	0	0.00	3	70.87	71.00	-3	7,643	-0.04%
2019/04/12	1	70.50	2	69.95	69.70	-1	7,682	-0.01%
2019/04/11	0	0.00	0	71.00	71.40	0	7,774	0.00%
2019/04/10	0	0.00	2	71.55	71.80	-2	7,888	-0.03%
2019/04/09	0	0.00	104	70.62	70.80	-104	7,839	-1.33%	大賣/鉅額交易
2019/04/08	1.1	70.39	4	71.23	70.60	-2.9	7,828	-0.04%
2019/04/03	0	0.00	5	70.90	70.80	-5	7,723	-0.06%
2019/04/02	15	70.77	9	71.03	70.60	6	7,607	0.08%
2019/04/01	1	68.70	0	0.00	68.70	1	7,262	0.01%
2019/03/28	2	67.50	3	67.50	67.70	-1	7,034	-0.01%
2019/03/27	3	68.67	19	69.01	68.40	-16	7,012	-0.23%
2019/03/26	1	68.20	2	67.75	67.50	-1	6,729	-0.01%
2019/03/25	0	0.00	3	64.87	65.00	-3	6,562	-0.05%
2019/03/22	5	65.52	30	65.98	65.90	-25	6,510	-0.38%
2019/03/20	15	63.50	1	63.20	63.00	14	6,223	0.22%
2019/03/19	1	62.30	1	62.60	62.60	0	6,138	0.00%
2019/03/15	3	62.10	0	0.00	62.10	3	6,038	0.05%
2019/03/14	1	62.70	0	0.00	63.00	1	5,904	0.02%
2019/03/13	1	62.30	5	62.54	63.00	-4	6,077	-0.07%
2019/03/11	5	62.56	21.6	62.64	62.20	-16.6	6,135	-0.27%
2019/03/08	1	63.60	6	62.80	63.50	-5	6,254	-0.08%
2019/03/07	3	63.77	0	0.00	63.10	3	6,360	0.05%
2019/03/04	0	0.00	2	64.40	63.80	-2	6,652	-0.03%
2019/02/27	61	64.36	0	0.00	62.90	61	6,563	0.93%
2019/02/26	20	64.25	22	64.67	64.50	-2	6,364	-0.03%
2019/02/25	1	60.00	18	61.64	62.00	-17	6,185	-0.27%
2019/02/22	8	59.63	0	0.00	59.80	8	6,319	0.13%
2019/02/21	8	59.83	0	0.00	59.90	8	6,438	0.12%
2019/02/20	3	59.97	14	59.94	60.40	-11	6,453	-0.17%
2019/02/19	6	58.97	1	58.60	58.60	5	6,429	0.08%
2019/02/18	8	58.70	0	0.00	58.60	8	6,490	0.12%
2019/02/15	5	59.00	0	0.00	58.90	5	6,520	0.08%
2019/02/12	20	60.40	0	0.00	60.30	20	6,620	0.30%
2019/02/11	12	59.23	1	59.20	58.80	11	6,641	0.17%
2019/01/30	0	0.00	1	59.70	60.00	-1	6,624	-0.02%
2019/01/29	11	59.00	20	59.63	59.90	-9	6,593	-0.14%
2019/01/25	0	0.00	14	60.14	60.50	-14	6,638	-0.21%
2019/01/24	0	0.00	1.6	58.63	58.70	-1.6	6,582	-0.02%
2019/01/23	1	58.10	7	58.29	58.30	-6	6,728	-0.09%
2019/01/21	2	59.00	1	59.20	58.80	1	6,848	0.01%
2019/01/18	0	0.00	1	58.90	58.80	-1	6,907	-0.01%
2019/01/16	1	58.30	0	0.00	58.60	1	7,031	0.01%
2019/01/15	1	57.80	4	58.30	58.60	-3	7,036	-0.04%
2019/01/14	0	0.00	0.4	57.20	57.30	-0.4	7,001	-0.01%
2019/01/08	1	55.10	1	55.30	55.20	0	7,152	0.00%
2019/01/07	1	55.00	0	0.00	55.00	1	7,232	0.01%
2019/01/04	12	54.73	0	0.00	55.20	12	7,246	0.17%
2019/01/03	2	54.00	0	0.00	56.00	2	7,624	0.03%
2019/01/02	29	56.58	0	0.00	56.50	29	7,538	0.38%
2018/12/28	1	57.90	0	0.00	58.30	1	7,481	0.01%
2018/12/27	11	57.89	0	0.00	57.90	11	7,546	0.15%
2018/12/26	0	0.00	1	57.00	57.00	-1	7,610	-0.01%
2018/12/25	3	57.47	0	0.00	57.30	3	7,673	0.04%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/21	21	58.71	0	0.00	58.70	21	7,891	0.27%
2018/12/18	0	0.00	2	60.00	59.80	-2	7,823	-0.03%
2018/12/14	3	59.60	0	0.00	60.30	3	7,907	0.04%
2018/12/13	0	0.00	1	60.60	60.50	-1	7,921	-0.01%
2018/12/06	6	60.40	0	0.00	59.70	6	7,958	0.08%
2018/12/05	2	62.95	1	63.10	62.80	1	7,815	0.01%
2018/12/04	0	0.00	12	64.30	64.60	-12	7,838	-0.15%
2018/12/03	3	64.50	36	63.89	64.50	-33	7,809	-0.42%
2018/11/30	0	0.00	5	62.24	62.40	-5	7,672	-0.07%
2018/11/29	18	63.13	3	63.67	62.00	15	7,506	0.20%
2018/11/28	13	59.80	44	61.62	62.50	-31	7,288	-0.43%
2018/11/27	10	58.50	0	0.00	58.00	10	7,017	0.14%
2018/11/22	1	56.80	1.6	56.64	56.50	-0.6	6,958	-0.01%
2018/11/21	11	56.77	0	0.00	56.60	11	6,904	0.16%
2018/11/20	16	58.22	0	0.00	57.60	16	6,686	0.24%
2018/11/19	0	60.00	0	0.00	59.70	0	6,557	0.00%
2018/11/15	12	59.58	0	0.00	59.50	12	6,510	0.18%
2018/11/13	5	59.50	0	0.00	59.50	5	6,465	0.08%
2018/11/09	4	60.60	0	0.00	60.60	4	6,359	0.06%
2018/11/07	10	61.10	0	0.00	61.20	10	6,456	0.15%
2018/11/06	3	61.00	0	0.00	61.60	3	6,501	0.05%
2018/11/05	1	61.50	0	0.00	62.40	1	6,529	0.02%
2018/11/02	6	63.12	0	0.00	62.60	6	6,580	0.09%
2018/11/01	8	62.08	1	62.10	62.60	7	6,624	0.11%
2018/10/31	6	61.18	0	0.00	62.40	6	6,676	0.09%
2018/10/29	3	61.63	0	0.00	61.20	3	6,524	0.05%
2018/10/25	2	60.55	0	0.00	60.60	2	6,565	0.03%
2018/10/24	1	61.40	0	0.00	62.20	1	6,781	0.01%
2018/10/22	7	62.03	0	0.00	62.20	7	7,161	0.10%
2018/10/19	4	61.65	0	0.00	62.40	4	7,181	0.06%
2018/10/18	16	63.48	0	0.00	63.20	16	7,076	0.23%
2018/10/17	2	64.50	101	64.95	65.00	-99	7,089	-1.40%	大賣/
2018/10/16	0	0.00	1	64.40	64.00	-1	7,190	-0.01%
2018/10/15	4	63.30	1	63.60	63.30	3	7,290	0.04%
2018/10/12	5	62.80	2	63.70	63.70	3	7,249	0.04%
2018/10/11	42	62.92	0	0.00	61.80	42	7,236	0.58%
2018/10/09	8	68.90	0	0.00	68.60	8	6,846	0.12%
2018/10/08	5	70.34	0	0.00	69.70	5	6,754	0.07%
2018/10/05	11	71.53	0	0.00	70.70	11	6,736	0.16%
2018/10/04	12	73.55	0	0.00	73.10	12	6,728	0.18%
2018/10/02	4	73.95	0	0.00	74.90	4	6,633	0.06%
2018/10/01	4	75.93	0	0.00	74.90	4	6,591	0.06%
2018/09/28	1	75.70	1	74.50	74.50	0	6,556	0.00%
2018/09/27	0	0.00	5	74.10	74.10	-5	6,468	-0.08%
2018/09/25	0	0.00	9	74.74	74.30	-9	6,584	-0.14%
2018/09/13	0	0.00	1	70.30	71.40	-1	6,778	-0.01%
2018/09/10	9	70.01	1	69.60	69.60	8	7,100	0.11%
2018/09/07	2	72.00	0	0.00	71.70	2	7,293	0.03%
2018/09/06	18	72.96	0	0.00	72.50	18	7,379	0.24%
2018/09/04	10	73.85	0	0.00	73.90	10	7,585	0.13%
2018/09/03	1	73.80	0	0.00	74.30	1	7,728	0.01%
2018/08/31	0	0.00	1	74.60	75.30	-1	7,794	-0.01%
2018/08/30	1	74.40	0	0.00	74.30	1	7,859	0.01%
2018/08/29	1	74.00	0	0.00	74.80	1	7,911	0.01%
2018/08/24	4	73.00	0	0.00	73.30	4	8,085	0.05%
2018/08/22	0	0.00	1	73.70	74.00	-1	8,440	-0.01%
2018/08/21	2	73.10	0	0.00	73.00	2	8,299	0.02%
2018/08/20	1	73.10	1	73.20	73.20	0	8,311	0.00%
2018/08/15	9	73.66	0	0.00	73.10	9	8,316	0.11%
2018/08/10	0	0.00	1	76.40	76.70	-1	8,256	-0.01%
2018/08/09	1	78.40	0	0.00	78.50	1	8,283	0.01%
2018/08/08	0	0.00	1	78.00	78.40	-1	8,252	-0.01%
2018/08/06	4	77.40	4	77.38	77.60	0	8,261	0.00%
2018/08/03	0	0.00	2	77.05	77.30	-2	8,359	-0.02%
2018/08/02	2	76.70	7	77.23	76.60	-5	8,462	-0.06%
2018/08/01	0	0.00	2	77.95	78.00	-2	8,496	-0.02%
2018/07/31	4	76.78	4	76.75	78.40	0	8,534	0.00%
2018/07/30	21	78.48	7	78.83	78.50	14	8,504	0.16%
2018/07/27	1	73.80	14	74.54	74.60	-13	8,500	-0.15%
2018/07/26	5	71.10	0	0.00	71.20	5	8,623	0.06%
2018/07/25	10	70.35	0	0.00	70.20	10	9,070	0.11%
2018/07/24	5	70.40	0	0.00	70.70	5	9,593	0.05%
2018/07/23	19	69.89	4.5	70.00	70.00	14.5	9,653	0.15%
2018/07/20	10	70.03	0	0.00	70.60	10	9,641	0.10%
2018/07/18	0	0.00	2	73.10	72.60	-2	9,648	-0.02%
2018/07/13	0	0.00	1	71.80	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	1	71.20	70.70	-1	9,900	-0.01%
2018/07/11	43	69.06	0	0.00	69.40	43	9,946	0.43%
2018/07/10	3	69.80	0	0.00	69.60	3	10,034	0.03%
2018/07/09	10	69.20	0	0.00	70.00	10	10,147	0.10%
2018/07/06	25	68.59	0	0.00	68.80	25	10,266	0.24%
2018/07/05	49	69.38	0	0.00	69.60	49	10,359	0.47%
2018/07/04	2	69.90	1	70.10	70.00	1	10,476	0.01%
2018/07/03	26	69.71	0	0.00	69.50	26	10,591	0.25%
2018/07/02	10	71.10	0	0.00	70.90	10	10,612	0.09%
2018/06/29	0	0.00	7	70.89	71.60	-7	10,718	-0.07%
2018/06/28	3	70.90	0	0.00	70.90	3	10,750	0.03%
2018/06/27	3	71.50	0	0.00	70.80	3	10,797	0.03%
2018/06/26	4	70.60	0	0.00	71.50	4	10,868	0.04%
2018/06/22	6	71.75	0	0.00	72.30	6	11,107	0.05%
2018/06/21	10	72.61	1	72.50	72.60	9	11,187	0.08%
2018/06/20	5	71.34	2	72.50	72.10	3	11,268	0.03%
2018/06/19	16	72.53	0	0.00	72.10	16	11,166	0.14%
2018/06/15	11	73.98	1	74.40	74.40	10	11,055	0.09%
2018/06/14	2	74.75	0	0.00	74.50	2	10,832	0.02%
2018/06/12	15	75.21	0	0.00	75.60	15	10,907	0.14%
2018/06/11	1	76.90	0	0.00	76.10	1	10,767	0.01%
2018/06/08	1	77.60	0	0.00	77.50	1	10,783	0.01%
2018/06/07	0	0.00	0.5	78.40	78.40	-0.5	10,951	0.00%
2018/06/06	0	0.00	2	77.95	77.60	-2	10,931	-0.02%
2018/06/04	10	76.45	0	0.00	76.80	10	11,302	0.09%
2018/06/01	2	75.60	4	75.93	76.00	-2	11,445	-0.02%
2018/05/31	1	75.60	0	0.00	76.00	1	11,693	0.01%
2018/05/30	9	75.73	0	0.00	75.30	9	11,569	0.08%
2018/05/29	0	0.00	2	78.35	78.10	-2	11,440	-0.02%
2018/05/28	3	78.27	0.5	78.20	78.20	2.5	11,864	0.02%
2018/05/25	1	78.80	3	78.20	79.00	-2	12,266	-0.02%
2018/05/23	0	0.00	3	78.77	78.50	-3	13,228	-0.02%
2018/05/22	1	80.00	2	79.90	79.00	-1	13,796	-0.01%
2018/05/21	0	0.00	6	79.47	79.80	-6	14,317	-0.04%
2018/05/18	2	79.50	1	78.30	78.70	1	14,837	0.01%
2018/05/16	1	80.18	2	79.50	79.50	-1	16,280	-0.01%
2018/05/15	1	80.40	1	80.10	79.70	0	17,195	0.00%
2018/05/14	0	0.00	1	79.90	79.80	-1	18,193	-0.01%
2018/05/11	0	0.00	5	79.62	79.80	-5	19,498	-0.03%
2018/05/10	4.5	78.17	3	78.30	78.50	1.5	20,801	0.01%
2018/05/09	2	77.35	1	77.60	77.20	1	22,340	0.00%
2018/05/08	10	77.98	1	77.70	77.70	9	24,370	0.04%
2018/05/07	8	81.20	6	81.02	79.00	2	27,009	0.01%
2018/05/04	5	77.36	6	78.35	80.20	-1	29,040	0.00%
2018/05/03	10	75.25	2.1	74.36	75.10	7.9	30,842	0.03%
2018/05/02	30	79.37	0	0.00	75.70	30	36,334	0.08%
2018/04/30	18	80.48	2	81.60	80.30	16	38,764	0.04%