日月光投控 (3711)-元大-新盛券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30(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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	10	153.00	153.50	-10	16,684	-0.06%
2024/11/20	10	155.50	0	0.00	155.00	10	16,681	0.06%
2024/11/19	1	158.50	1	157.50	154.50	0	16,668	0.00%
2024/11/18	0	152.00	2	152.00	151.50	-2	16,422	-0.01%
2024/11/15	1.1	157.50	3	155.50	155.00	-1.9	16,326	-0.01%
2024/11/14	2.1	154.22	0	0.00	154.00	2.1	16,224	0.01%
2024/11/13	0.1	158.00	5.1	159.31	157.00	-5	16,166	-0.03%
2024/11/12	1	154.50	0	0.00	152.50	1	16,077	0.01%
2024/11/11	0	0.00	5	155.50	157.50	-5	16,030	-0.03%
2024/11/08	6	157.50	1	158.50	155.50	5	16,223	0.03%
2024/11/07	1	153.00	0	0.00	156.00	1	16,379	0.01%
2024/11/06	1	153.49	1.2	152.25	152.00	-0.2	16,491	0.00%
2024/11/05	7.2	148.96	0	0.00	150.00	7.2	16,719	0.04%
2024/11/04	1	153.98	1	155.00	152.50	0	16,910	0.00%
2024/11/01	5.1	152.30	2	148.75	154.00	3.1	17,210	0.02%
2024/10/30	3	157.00	0	0.00	157.00	3	17,142	0.02%
2024/10/29	3	156.83	0	0.00	158.50	3	17,163	0.02%
2024/10/28	0	0.00	1	162.00	161.00	-1	17,215	-0.01%
2024/10/25	1	162.50	22	161.43	162.00	-21	17,371	-0.12%
2024/10/24	1	160.00	0	0.00	159.00	1	17,585	0.01%
2024/10/23	1	162.00	0	0.00	161.50	1	18,232	0.01%
2024/10/22	3.9	163.38	0.1	163.91	164.00	3.8	18,330	0.02%
2024/10/21	8.1	162.14	1.5	162.81	161.50	6.6	18,445	0.04%
2024/10/18	4.6	165.20	34.2	166.38	163.50	-29.6	18,603	-0.16%
2024/10/17	4.4	163.45	0	0.00	165.50	4.4	18,420	0.02%
2024/10/16	4.7	165.01	1.2	165.39	165.00	3.6	18,617	0.02%
2024/10/15	30	165.00	17.1	165.51	168.50	12.9	18,292	0.07%
2024/10/14	2.1	157.26	1	160.00	158.00	1.1	18,007	0.01%
2024/10/11	2	154.26	1	155.00	155.00	1	18,483	0.01%
2024/10/09	2	153.50	0	0.00	154.00	2	18,715	0.01%
2024/10/08	1	152.50	0	0.00	153.00	1	18,777	0.01%
2024/10/07	0	0.00	1	153.50	155.00	-1	19,017	-0.01%
2024/10/04	6.3	150.20	1	152.00	151.00	5.3	18,968	0.03%
2024/09/30	2.2	152.10	0	0.00	151.00	2.2	18,793	0.01%
2024/09/27	1.1	162.38	0.1	160.89	159.00	0.9	18,716	0.00%
2024/09/26	5.2	159.58	2.4	159.82	162.50	2.8	18,683	0.01%
2024/09/25	0	0.00	101.2	157.01	158.50	-101.2	18,619	-0.54%	大賣/鉅額交易
2024/09/24	1	155.00	1	157.00	157.00	0	18,502	0.00%
2024/09/23	1	154.51	6	155.83	157.00	-5	18,399	-0.03%
2024/09/20	0	0.00	1	156.00	154.50	-1	18,360	-0.01%
2024/09/19	1.2	148.25	1	151.50	152.00	0.2	18,094	0.00%
2024/09/18	5.1	151.33	1	151.00	152.50	4.1	17,862	0.02%
2024/09/16	100	155.50	0.5	154.50	154.00	99.5	17,626	0.56%
2024/09/13	1	147.00	1	147.00	147.00	0	17,421	0.00%
2024/09/12	0	148.00	1	149.00	147.50	-1	17,578	-0.01%
2024/09/11	0	0.00	2	141.50	142.00	-2	17,538	-0.01%
2024/09/10	0	0.00	1	143.00	144.50	-1	17,489	-0.01%
2024/09/06	2	143.74	0	0.00	141.50	2	17,407	0.01%
2024/09/05	3	144.67	3	145.25	143.50	0	17,435	0.00%
2024/09/04	6.1	143.76	3	143.83	143.50	3.1	17,477	0.02%
2024/09/02	4	154.37	0.3	154.00	153.00	3.7	17,333	0.02%
2024/08/30	0	0.00	1	152.50	153.50	-1	17,405	-0.01%
2024/08/28	2	151.75	3.6	151.23	152.00	-1.6	17,438	-0.01%
2024/08/27	2	146.76	1	147.00	147.00	1	17,834	0.01%
2024/08/26	2	149.76	0	0.00	148.00	2	17,942	0.01%
2024/08/23	0	147.00	0	0.00	150.50	0	17,886	0.00%
2024/08/22	0	149.50	0	0.00	150.00	0	17,786	0.00%
2024/08/21	2	152.00	2	153.75	152.50	0	17,831	0.00%
2024/08/20	0	0.00	3.3	155.61	155.00	-3.3	17,751	-0.02%
2024/08/19	2.2	153.68	2	152.75	154.00	0.2	17,867	0.00%
2024/08/16	6	154.92	1	155.00	153.50	5	17,810	0.03%
2024/08/15	0.4	153.05	0.1	152.86	151.00	0.3	17,706	0.00%
2024/08/14	3	154.00	1.3	156.38	156.00	1.7	17,529	0.01%
2024/08/13	0	148.40	0.1	150.10	149.00	-0.1	17,262	0.00%
2024/08/12	61	150.92	1	152.00	148.50	60	17,198	0.35%
2024/08/09	4	144.00	2	147.50	145.50	2	17,049	0.01%
2024/08/08	2.4	138.38	3	139.50	138.00	-0.6	16,801	0.00%
2024/08/07	11	143.23	0	0.00	145.50	11	16,624	0.07%
2024/08/06	0	0.00	1.6	135.60	137.50	-1.6	16,422	-0.01%
2024/08/05	1.6	130.62	55.1	131.22	130.00	-53.5	16,083	-0.33%
2024/08/02	6.2	146.04	0	0.00	143.50	6.2	15,736	0.04%
2024/08/01	3	153.50	5.2	154.48	153.50	-2.2	15,465	-0.01%
2024/07/31	2.3	150.88	4	150.50	150.00	-1.7	15,372	-0.01%
2024/07/30	2.1	152.72	2.2	154.74	155.50	-0.1	15,203	0.00%
2024/07/29	1.5	154.82	3.2	154.45	153.50	-1.7	15,140	-0.01%
2024/07/26	14.7	155.65	0.2	156.50	155.50	14.5	14,961	0.10%
2024/07/23	2	172.00	0.2	173.00	172.50	1.8	14,317	0.01%
2024/07/22	2.3	164.07	1	164.50	164.00	1.3	14,249	0.01%
2024/07/19	4.2	170.31	0	0.00	171.00	4.2	14,119	0.03%
2024/07/18	13.3	174.89	3.1	177.11	176.00	10.2	13,888	0.07%
2024/07/17	6	182.25	5.2	184.41	182.50	0.8	13,690	0.01%
2024/07/16	3.3	176.98	1	180.00	179.00	2.3	13,505	0.02%
2024/07/15	2.1	178.50	1	180.50	179.50	1.1	13,869	0.01%
2024/07/12	15.9	179.62	7.1	181.01	177.50	8.8	13,899	0.06%
2024/07/11	4.1	186.43	18.8	184.31	193.50	-14.7	13,354	-0.11%
2024/07/10	4.1	179.38	6.6	179.29	179.50	-2.6	13,278	-0.02%
2024/07/09	34.2	178.88	14	178.25	180.00	20.2	13,307	0.15%
2024/07/08	1	171.00	0.3	172.79	172.50	0.7	13,130	0.01%
2024/07/05	0.3	168.83	0	0.00	168.50	0.3	13,208	0.00%
2024/07/04	0	0.00	4.1	165.00	166.00	-4.1	13,382	-0.03%
2024/07/03	0.1	160.50	0	0.00	160.50	0.1	13,404	0.00%
2024/07/02	5.3	160.66	0.1	163.00	159.00	5.2	13,387	0.04%
2024/07/01	2	164.00	0	0.00	164.50	2	13,213	0.02%
2024/06/28	8	169.38	0	0.00	168.50	8	13,141	0.06%
2024/06/27	0.1	172.00	0	0.00	172.00	0.1	13,277	0.00%
2024/06/26	3.1	171.73	6.1	172.67	172.50	-3	13,583	-0.02%
2024/06/25	4.1	166.66	2.2	166.98	169.00	1.9	13,590	0.01%
2024/06/24	4	172.50	0.4	173.50	172.50	3.6	13,557	0.03%
2024/06/21	7.1	174.20	2.1	174.56	174.50	5	13,558	0.04%
2024/06/20	35	178.04	1	177.50	178.00	34	13,479	0.25%
2024/06/19	9.3	179.03	8.3	178.46	179.00	1.1	13,510	0.01%
2024/06/18	9.2	169.84	3.1	170.33	171.00	6.1	13,476	0.05%
2024/06/17	1	169.00	2	166.25	167.00	-1	13,519	-0.01%
2024/06/14	1	164.01	1.6	164.06	166.00	-0.6	13,685	0.00%
2024/06/13	1	164.50	4	165.88	164.00	-3	13,837	-0.02%
2024/06/12	0	0.00	1	162.00	162.50	-1	14,056	-0.01%
2024/06/11	1	158.00	1	160.00	160.00	0	14,157	0.00%
2024/06/07	1	159.50	0	0.00	159.50	1	14,300	0.01%
2024/06/06	0	0.00	1.3	160.38	160.00	-1.3	14,415	-0.01%
2024/06/05	2.3	157.35	0	0.00	157.00	2.3	14,657	0.02%
2024/06/04	1	158.00	0.1	159.50	159.50	1	15,680	0.01%
2024/06/03	1	162.00	4	161.75	161.00	-3	16,185	-0.02%
2024/05/31	2	157.00	0	0.00	157.00	2	16,247	0.01%
2024/05/30	2.1	157.83	1.1	159.48	158.50	1.1	15,906	0.01%
2024/05/29	1	162.50	0	0.00	163.00	1	15,875	0.01%
2024/05/28	7	164.36	2	164.50	164.00	5	15,854	0.03%
2024/05/27	0	164.50	2.6	165.16	165.50	-2.6	15,897	-0.02%
2024/05/24	0.2	160.00	0	0.00	159.50	0.2	15,797	0.00%
2024/05/23	2	161.50	6.3	160.06	161.50	-4.3	15,761	-0.03%
2024/05/22	0	0.00	0.1	154.00	155.50	-0.1	15,709	0.00%
2024/05/20	0.1	151.50	0	0.00	152.00	0.1	15,674	0.00%
2024/05/17	0.3	151.50	4	150.75	151.50	-3.7	15,727	-0.02%
2024/05/16	1.1	151.05	0	0.00	150.00	1.1	15,733	0.01%
2024/05/15	1	151.00	2	153.50	151.00	-1	15,934	-0.01%
2024/05/14	0.1	148.95	1.4	149.37	149.00	-1.3	16,013	-0.01%
2024/05/13	2.2	148.30	2	149.00	148.00	0.2	16,077	0.00%
2024/05/10	0	0.00	3	152.67	151.50	-3	16,159	-0.02%
2024/05/09	0.1	149.00	0	0.00	148.00	0.1	16,132	0.00%
2024/05/07	0	0.00	1.2	150.83	151.00	-1.2	16,059	-0.01%
2024/05/06	2	148.50	0	148.00	148.00	2	15,944	0.01%
2024/05/03	0.1	147.50	1	147.50	148.00	-0.9	15,890	-0.01%
2024/05/02	4.1	142.70	1	144.50	144.50	3.1	15,863	0.02%
2024/04/30	1	148.50	0	0.00	148.00	1	15,687	0.01%
2024/04/29	0.2	147.00	5	144.50	147.00	-4.8	15,651	-0.03%
2024/04/26	1.5	143.00	3	145.50	142.50	-1.5	15,766	-0.01%
2024/04/25	0	0.00	0	146.67	145.00	0	15,906	0.00%
2024/04/23	0.2	146.49	0	0.00	145.00	0.2	15,923	0.00%
2024/04/22	0	143.06	0	0.00	144.50	0	15,893	0.00%
2024/04/19	1.3	144.83	0	0.00	146.00	1.3	15,731	0.01%
2024/04/18	3	151.34	0	0.00	151.00	3	15,212	0.02%
2024/04/17	0.1	153.00	1	156.00	156.00	-0.9	14,996	-0.01%
2024/04/16	1.2	154.17	0.2	153.50	153.00	1	14,969	0.01%
2024/04/15	0	0.00	0.3	158.50	160.00	-0.3	14,828	0.00%
2024/04/12	0.1	159.50	4	160.25	160.50	-3.9	14,705	-0.03%
2024/04/11	5	158.00	1	158.00	159.00	4	14,657	0.03%
2024/04/10	0.1	158.00	8	158.63	158.50	-7.9	14,551	-0.05%
2024/04/09	5.1	154.01	6	156.08	156.00	-0.9	14,659	-0.01%
2024/04/08	1	153.50	1	155.00	153.00	0	14,652	0.00%
2024/04/03	1.2	153.50	1	152.50	154.50	0.2	14,578	0.00%
2024/04/02	1	152.50	1.1	153.95	153.50	-0.1	14,453	0.00%
2024/04/01	18.3	153.37	5.4	153.89	150.00	12.9	14,286	0.09%
2024/03/29	1	162.50	5.4	156.34	161.00	-4.4	13,941	-0.03%
2024/03/28	0	154.47	1	153.00	155.00	-1	13,494	-0.01%
2024/03/26	0.1	156.00	2.3	156.57	157.00	-2.2	13,292	-0.02%
2024/03/25	0.1	157.00	0	0.00	157.50	0.1	13,340	0.00%
2024/03/22	2	159.49	0	0.00	159.00	2	13,323	0.02%
2024/03/20	1.4	157.55	0	0.00	156.50	1.4	13,282	0.01%
2024/03/19	2.3	158.61	0	0.00	160.00	2.3	13,259	0.02%
2024/03/18	7	155.57	5	157.20	158.00	2	13,069	0.02%
2024/03/15	0.2	152.33	0	0.00	153.00	0.2	12,944	0.00%
2024/03/14	1.1	153.50	0	0.00	154.00	1.1	12,704	0.01%
2024/03/13	0.3	157.00	1	158.00	158.50	-0.7	12,692	-0.01%
2024/03/12	1.2	154.40	0	0.00	157.50	1.2	12,545	0.01%
2024/03/11	6.3	154.60	1	152.50	154.00	5.3	12,451	0.04%
2024/03/08	9.3	168.74	14.2	170.35	159.50	-4.9	12,209	-0.04%
2024/03/07	7.1	157.04	15.4	157.02	163.50	-8.3	11,149	-0.07%
2024/03/06	3.1	145.87	7.3	148.96	149.00	-4.3	10,595	-0.04%
2024/03/05	1	141.52	2.1	143.76	144.50	-1.1	10,633	-0.01%
2024/03/04	0	0.00	1	142.00	141.50	-1	10,639	-0.01%
2024/02/29	1	138.50	0	0.00	139.00	1	10,590	0.01%
2024/02/27	1	138.50	0	0.00	138.00	1	10,500	0.01%
2024/02/26	1	141.00	0	0.00	141.50	1	10,443	0.01%
2024/02/23	1	139.00	5.1	142.00	141.50	-4.1	10,443	-0.04%
2024/02/20	0	136.00	0	0.00	137.00	0	10,534	0.00%
2024/02/19	0	0.00	1	136.50	136.00	-1	10,552	-0.01%
2024/02/16	1	143.44	3.1	139.23	137.00	-2.1	10,799	-0.02%
2024/02/15	1.1	135.47	11.1	135.22	135.50	-10.1	10,676	-0.09%
2024/02/05	0.1	128.50	0	129.50	130.00	0.1	10,851	0.00%
2024/02/02	23	131.67	1	130.00	129.50	22	10,754	0.20%
2024/02/01	5	132.60	2	133.00	133.00	3	10,571	0.03%
2024/01/30	0	0.00	10	135.50	136.00	-10	10,412	-0.10%
2024/01/29	0	136.50	1	137.00	137.00	-1	10,540	-0.01%
2024/01/25	0	0.00	12.1	135.67	137.00	-12.1	10,680	-0.11%
2024/01/24	0	0.00	7.1	134.63	134.00	-7.1	10,666	-0.07%
2024/01/23	0	134.00	10	134.90	134.50	-10	10,790	-0.09%
2024/01/22	0	0.00	6.4	133.55	134.50	-6.4	10,895	-0.06%
2024/01/19	11	130.50	27.7	130.22	131.00	-16.7	10,843	-0.15%
2024/01/18	0	0.00	2.2	127.14	127.00	-2.2	10,753	-0.02%
2024/01/16	0.1	125.50	0	0.00	125.50	0.1	10,745	0.00%
2024/01/15	1	125.50	0	0.00	125.50	1	10,726	0.01%
2024/01/12	2	125.50	1	125.50	126.00	1	10,964	0.01%
2024/01/11	2	125.00	0	0.00	125.50	2	11,097	0.02%
2024/01/09	5	126.50	2	126.50	126.50	3	11,381	0.03%
2024/01/08	1	126.50	0	0.00	126.00	1	11,319	0.01%
2024/01/05	9	126.33	0	0.00	126.50	9	11,354	0.08%
2024/01/04	6	127.00	0	0.00	127.00	6	11,415	0.05%
2024/01/03	10	126.80	0	0.00	126.50	10	11,651	0.09%
2024/01/02	0	0.00	1	133.50	133.50	-1	11,332	-0.01%
2023/12/28	0	0.00	8	134.63	135.50	-8	11,296	-0.07%
2023/12/27	0	0.00	4	133.88	133.50	-4	11,260	-0.04%
2023/12/26	0	0.00	3	132.50	132.50	-3	11,230	-0.03%
2023/12/22	0	0.00	3	131.00	131.50	-3	11,380	-0.03%
2023/12/21	0	0.00	1	129.00	130.00	-1	11,504	-0.01%
2023/12/18	0	132.00	0	132.00	131.50	0	11,390	0.00%
2023/12/15	0	0.00	0.3	132.00	131.00	-0.3	11,408	0.00%
2023/12/14	0	0.00	13.1	132.77	133.50	-13.1	11,256	-0.12%
2023/12/13	0	0.00	4	129.50	130.00	-4	11,179	-0.04%
2023/12/11	0	0.00	5	131.00	131.00	-5	11,329	-0.04%
2023/12/08	0	0.00	8	128.63	129.50	-8	11,510	-0.07%
2023/12/07	0.1	126.00	10	126.00	126.50	-9.9	11,493	-0.09%
2023/12/06	0	128.00	0.8	128.50	129.00	-0.8	11,598	-0.01%
2023/12/05	0	0.00	10.4	129.00	129.50	-10.4	11,677	-0.09%
2023/12/04	0	130.00	10.7	129.97	130.00	-10.7	11,632	-0.09%
2023/12/01	0.2	128.00	10	128.00	128.00	-9.9	11,645	-0.08%
2023/11/30	1.2	127.37	0	0.00	128.00	1.2	11,645	0.01%
2023/11/29	0.4	126.75	1.2	127.71	127.00	-0.8	11,473	-0.01%
2023/11/28	0.2	125.00	1	125.50	125.50	-0.8	11,316	-0.01%
2023/11/24	1	127.48	0.1	125.00	126.50	0.9	11,610	0.01%
2023/11/22	2.2	126.50	2	126.50	126.50	0.2	12,330	0.00%
2023/11/21	0	126.35	5	126.00	127.00	-5	12,850	-0.04%
2023/11/20	0.1	123.25	1	124.00	124.00	-0.9	12,782	-0.01%
2023/11/17	0	124.00	1	124.50	125.50	-1	12,736	-0.01%
2023/11/16	1.2	125.25	14	125.00	125.00	-12.8	12,730	-0.10%
2023/11/15	9.1	125.50	21.6	126.06	126.00	-12.5	12,641	-0.10%
2023/11/14	1	124.00	3	123.50	123.50	-2	12,410	-0.02%
2023/11/13	0	0.00	20.4	122.58	122.50	-20.4	12,429	-0.16%
2023/11/10	0	0.00	1	117.50	117.50	-1	12,190	-0.01%
2023/11/08	0	0.00	0.2	118.00	117.50	-0.2	12,332	0.00%
2023/11/06	1	118.50	0	0.00	118.50	1	12,489	0.01%
2023/11/03	0	0.00	2.1	117.48	117.50	-2.1	12,445	-0.02%
2023/11/02	2	115.50	0	0.00	116.00	2	12,453	0.02%
2023/11/01	0	0.00	0.2	114.00	114.50	-0.2	12,399	0.00%
2023/10/31	0	0.00	1	113.50	113.50	-1	12,478	-0.01%
2023/10/25	1	112.50	0	0.00	114.00	1	13,077	0.01%
2023/10/24	1	113.00	1	114.00	114.00	0	13,022	0.00%
2023/10/23	4	117.00	4.3	115.11	115.00	-0.3	12,980	0.00%
2023/10/20	0	0.00	9	118.06	118.50	-9	13,087	-0.07%
2023/10/19	1	114.00	2	114.50	116.00	-1	12,916	-0.01%
2023/10/18	0	0.00	3	116.50	116.00	-3	13,025	-0.02%
2023/10/17	0.5	117.00	0	0.00	116.00	0.5	12,869	0.00%
2023/10/13	0	0.00	1	117.00	116.50	-1	13,162	-0.01%
2023/10/12	2	116.00	3	116.17	116.50	-1	13,308	-0.01%
2023/10/11	0	0.00	9	115.00	115.50	-9	13,384	-0.07%
2023/10/06	0.5	110.50	0	0.00	110.50	0.5	13,242	0.00%
2023/10/05	0	0.00	0.3	112.00	112.00	-0.3	13,451	0.00%
2023/10/03	0	111.00	0	0.00	110.50	0	13,703	0.00%
2023/10/02	0	0.00	1	111.00	111.00	-1	13,965	-0.01%
2023/09/28	2	109.25	3.2	109.03	109.50	-1.2	14,153	-0.01%
2023/09/27	1	109.00	1	109.50	109.50	0	14,234	0.00%
2023/09/26	4.1	109.27	0	0.00	109.00	4.1	14,309	0.03%
2023/09/25	0	0.00	56	112.03	112.50	-56	14,371	-0.39%
2023/09/22	1	112.50	4	111.00	112.00	-3	14,828	-0.02%
2023/09/21	21.5	112.04	2	112.75	112.00	19.5	15,060	0.13%
2023/09/20	0	0.00	1	114.00	114.50	-1	15,250	-0.01%
2023/09/19	2.1	115.40	2.4	114.88	114.00	-0.4	15,547	0.00%
2023/09/18	2.5	113.88	2	113.75	113.50	0.5	15,793	0.00%
2023/09/15	12	116.50	2.2	116.73	116.00	9.8	15,839	0.06%
2023/09/14	1	114.50	3.8	115.18	115.50	-2.8	15,763	-0.02%
2023/09/13	4.7	112.82	2.4	113.00	112.50	2.3	15,743	0.01%
2023/09/12	0.4	115.25	0.8	115.50	115.50	-0.4	15,642	0.00%
2023/09/11	1.3	114.72	1.8	114.22	113.50	-0.6	15,652	0.00%
2023/09/08	0.8	116.13	1	115.50	116.50	-0.2	15,680	0.00%
2023/09/07	5	118.97	1.3	117.94	118.50	3.7	15,829	0.02%
2023/09/06	2	118.25	6.3	119.24	118.00	-4.3	15,997	-0.03%
2023/09/05	1.4	117.88	7.4	117.59	118.50	-6	16,147	-0.04%
2023/09/04	0.4	118.00	2	117.50	118.00	-1.6	16,289	-0.01%
2023/09/01	3.9	118.15	2	118.25	118.50	1.9	16,862	0.01%
2023/08/31	5	118.12	6	117.58	118.00	-1	17,476	-0.01%
2023/08/30	5	118.40	0	0.00	120.00	5	17,535	0.03%
2023/08/29	7	117.00	2.3	118.07	117.50	4.7	17,833	0.03%
2023/08/28	10	121.40	14.1	121.00	119.00	-4.1	17,724	-0.02%
2023/08/25	7.6	116.61	18.1	115.95	116.50	-10.5	17,796	-0.06%
2023/08/24	10.2	113.01	6.5	113.46	113.00	3.7	17,728	0.02%
2023/08/23	0	109.50	1	109.00	109.50	-1	18,049	-0.01%
2023/08/21	1	107.02	0	0.00	108.00	1	19,229	0.01%
2023/08/18	0.2	106.52	0.2	108.00	107.00	-0.1	19,427	0.00%
2023/08/17	4.1	106.23	10	106.75	108.50	-5.9	19,519	-0.03%
2023/08/16	7.1	107.93	0	0.00	108.00	7.1	19,556	0.04%
2023/08/15	0	109.50	0	0.00	110.00	0	19,526	0.00%
2023/08/14	3.7	109.46	0	0.00	109.50	3.7	19,710	0.02%
2023/08/10	4	109.76	0	0.00	111.00	4	19,915	0.02%
2023/08/09	11	110.50	1	111.00	111.00	10	19,811	0.05%
2023/08/08	2	109.25	2	109.25	109.00	0	19,798	0.00%
2023/08/07	5	110.70	1	111.50	111.50	4	19,717	0.02%
2023/08/04	1	109.00	1	109.50	109.00	0	19,801	0.00%
2023/08/02	11.2	109.96	0	0.00	110.50	11.2	19,699	0.06%
2023/08/01	4.2	113.54	0	0.00	114.00	4.2	19,380	0.02%
2023/07/31	6.2	116.23	6	115.83	114.50	0.2	19,111	0.00%
2023/07/28	2	117.26	18	117.39	117.50	-16	18,899	-0.08%
2023/07/27	6.1	112.52	0	0.00	114.00	6.1	18,646	0.03%
2023/07/26	11	114.59	0	114.00	113.50	11	18,668	0.06%
2023/07/25	4.1	114.99	2	114.25	114.50	2.1	18,785	0.01%
2023/07/24	3	110.67	0	0.00	110.50	3	18,701	0.02%
2023/07/21	13	110.00	2.3	110.22	110.50	10.7	18,835	0.06%
2023/07/20	1	111.50	0.3	113.00	113.50	0.7	18,683	0.00%
2023/07/19	9.2	114.15	1	112.50	112.50	8.2	18,677	0.04%
2023/07/18	10.3	115.70	2.5	115.40	116.00	7.8	18,724	0.04%
2023/07/17	4	114.75	2	115.00	115.00	2	18,515	0.01%
2023/07/14	6.3	114.37	6	114.67	115.00	0.3	18,381	0.00%
2023/07/13	3	110.50	1	110.00	110.00	2	18,144	0.01%
2023/07/12	2.7	108.57	3	108.67	110.00	-0.4	18,019	0.00%
2023/07/11	4.2	109.62	0	0.00	109.50	4.2	17,959	0.02%
2023/07/07	1	109.00	0	0.00	109.00	1	18,312	0.01%
2023/07/06	4	109.00	10	108.00	108.50	-6	18,145	-0.03%
2023/07/05	2.1	112.49	2	112.00	111.50	0.1	18,079	0.00%
2023/07/04	0.1	111.50	0	0.00	111.00	0.1	18,034	0.00%
2023/07/03	2.2	109.73	0	0.00	111.00	2.2	17,939	0.01%
2023/06/30	7.1	111.63	0	0.00	110.50	7.1	17,928	0.04%
2023/06/29	7	121.79	3	122.17	122.50	4	17,541	0.02%
2023/06/28	3	121.67	2	123.25	124.00	1	17,438	0.01%
2023/06/27	25	123.78	5	123.10	124.00	20	17,249	0.12%
2023/06/26	3	125.33	2	126.50	126.00	1	16,972	0.01%
2023/06/21	1.3	126.50	4	126.38	126.50	-2.7	16,836	-0.02%
2023/06/20	6	126.92	4	126.25	126.50	2	16,846	0.01%
2023/06/19	1.2	125.25	1	127.00	126.50	0.2	16,896	0.00%
2023/06/16	1	126.00	1	125.00	125.50	0	16,919	0.00%
2023/06/15	1.1	125.69	1	126.50	126.50	0.1	16,850	0.00%
2023/06/14	5.3	124.89	2	126.50	124.50	3.3	16,920	0.02%
2023/06/13	1	128.00	7	127.93	128.00	-6	16,782	-0.04%
2023/06/12	5	125.60	4	125.88	125.50	1	16,636	0.01%
2023/06/09	5	125.70	1	126.00	126.00	4	16,594	0.02%
2023/06/08	3	122.33	0.2	122.50	122.50	2.9	16,428	0.02%
2023/06/07	8	125.06	3.2	125.66	125.00	4.9	16,287	0.03%
2023/06/06	0	119.00	16	119.91	121.50	-16	15,681	-0.10%
2023/06/05	8	117.31	2	116.50	116.50	6	15,127	0.04%
2023/06/02	1	116.49	8.1	116.00	116.50	-7	15,003	-0.05%
2023/06/01	1	111.50	0	111.50	112.00	1	14,515	0.01%
2023/05/31	3	111.83	2	111.50	111.50	1	14,423	0.01%
2023/05/30	0	0.00	6.3	111.76	111.50	-6.3	13,966	-0.05%
2023/05/29	5	110.20	1	109.50	109.00	4	13,542	0.03%
2023/05/26	3.1	109.87	3	110.83	110.50	0.1	13,374	0.00%
2023/05/25	1	110.00	1	110.50	108.50	0	12,872	0.00%
2023/05/24	1	108.50	0	0.00	108.50	1	12,352	0.01%
2023/05/23	0	0.00	3.1	110.17	110.00	-3.1	12,160	-0.03%
2023/05/22	10	109.50	5	110.10	110.00	5	12,093	0.04%
2023/05/19	0	0.00	13	109.35	109.00	-13	11,958	-0.11%
2023/05/18	2	108.00	12.2	108.50	109.00	-10.2	11,980	-0.08%
2023/05/17	1	106.50	6.2	105.90	105.50	-5.2	11,829	-0.04%
2023/05/16	0	0.00	1.1	104.05	104.00	-1.1	11,782	-0.01%
2023/05/15	0	0.00	5	103.00	103.00	-5	11,766	-0.04%
2023/05/12	2	102.00	0	0.00	103.00	2	11,987	0.02%
2023/05/11	0	0.00	3	103.17	103.50	-3	12,115	-0.02%
2023/05/10	2	102.75	0	0.00	102.50	2	12,208	0.02%
2023/05/09	0	0.00	2	104.00	104.50	-2	12,197	-0.02%
2023/05/08	0	0.00	2	103.50	104.00	-2	12,266	-0.02%
2023/05/05	0	0.00	1	103.00	103.00	-1	12,641	-0.01%
2023/05/04	0	103.00	2	103.00	103.00	-2	12,901	-0.02%
2023/05/03	1.5	100.50	5	101.10	101.50	-3.5	12,983	-0.03%
2023/05/02	1	100.50	0	0.00	100.50	1	13,109	0.01%
2023/04/28	4.5	100.56	0	0.00	101.00	4.5	13,310	0.03%
2023/04/27	4	101.38	0	0.00	101.00	4	13,209	0.03%
2023/04/26	1	99.90	3	100.00	100.50	-2	13,108	-0.02%
2023/04/25	1	101.50	0	0.00	101.50	1	12,980	0.01%
2023/04/24	1	102.00	20	102.50	102.00	-19	12,955	-0.15%
2023/04/21	2	102.50	0	0.00	102.50	2	12,978	0.02%
2023/04/20	1	102.50	1	104.50	103.50	0	12,887	0.00%
2023/04/19	1	103.50	0	0.00	103.50	1	13,041	0.01%
2023/04/18	2	105.50	0	0.00	105.50	2	13,118	0.02%
2023/04/17	0.1	105.50	1	105.50	106.00	-0.9	13,172	-0.01%
2023/04/14	0	106.00	3	105.83	105.50	-3	13,143	-0.02%
2023/04/13	25.1	104.54	0.3	105.00	103.50	24.8	13,028	0.19%
2023/04/12	2	108.75	1.3	109.12	109.00	0.7	12,455	0.01%
2023/04/11	1.1	108.52	0	0.00	109.00	1.1	12,271	0.01%
2023/04/10	6	109.08	0	0.00	109.00	6	12,183	0.05%
2023/04/07	5	111.20	1	111.00	110.50	4	12,032	0.03%
2023/04/06	0	0.00	1.2	112.50	112.50	-1.2	11,935	-0.01%
2023/03/31	2	113.00	3	113.50	112.50	-1	11,951	-0.01%
2023/03/30	3	112.33	3	112.33	112.50	0	12,012	0.00%
2023/03/29	0	112.00	5	111.80	111.50	-5	12,149	-0.04%
2023/03/27	2	110.00	0	0.00	109.00	2	12,464	0.02%
2023/03/24	2	111.00	1	110.01	111.00	1	12,707	0.01%
2023/03/23	1	110.00	15	109.10	110.50	-14	12,687	-0.11%
2023/03/22	1	109.00	4	108.63	109.00	-3	12,755	-0.02%
2023/03/21	0	0.00	3	110.00	107.00	-3	12,828	-0.02%
2023/03/20	0	0.00	39	109.50	109.50	-39	12,844	-0.30%
2023/03/17	0	107.50	0	0.00	109.50	0	12,898	0.00%
2023/03/16	0	0.00	1.2	107.00	108.00	-1.2	12,787	-0.01%
2023/03/14	0	107.50	1	109.50	107.00	-1	12,825	-0.01%
2023/03/13	0	0.00	1	108.50	108.50	-1	12,754	-0.01%
2023/03/10	0	107.00	1	107.00	107.00	-1	12,780	-0.01%
2023/03/09	0.1	109.00	0	0.00	109.00	0.1	13,038	0.00%
2023/03/08	0	109.50	0	0.00	109.50	0	13,156	0.00%
2023/03/07	0	110.00	0	0.00	110.50	0	13,128	0.00%
2023/03/06	1	108.50	0	0.00	109.00	1	12,988	0.01%
2023/03/03	0	107.62	0	108.00	108.00	0	13,044	0.00%
2023/03/02	0	0.00	2.2	106.86	108.00	-2.2	13,038	-0.02%
2023/03/01	2	105.25	0.1	106.50	106.00	1.9	12,956	0.01%
2023/02/24	2	106.74	1.1	106.50	106.00	1	12,931	0.01%
2023/02/23	0	0.00	2	103.75	103.50	-2	12,638	-0.02%
2023/02/22	0	0.00	1	103.00	102.50	-1	12,646	-0.01%
2023/02/21	1	102.50	0	0.00	102.50	1	12,659	0.01%
2023/02/20	1	102.50	0	0.00	103.00	1	12,861	0.01%
2023/02/17	1	102.00	0	0.00	102.00	1	13,032	0.01%
2023/02/16	0	0.00	0.2	104.50	104.00	-0.2	13,163	0.00%
2023/02/10	0	0.00	1	105.97	106.00	-1	13,334	-0.01%
2023/02/09	0	106.50	3.3	106.80	106.00	-3.3	13,324	-0.02%
2023/02/08	0	105.00	7.1	105.29	106.00	-7.1	13,162	-0.05%
2023/02/07	0	0.00	1	104.00	103.50	-1	13,151	-0.01%
2023/02/06	2	103.75	0	0.00	103.50	2	13,121	0.02%
2023/02/03	1	105.50	6.2	104.75	106.00	-5.1	13,077	-0.04%
2023/02/02	1	103.50	6	103.67	103.00	-5	12,842	-0.04%
2023/02/01	1	99.80	6	101.08	102.00	-5	12,813	-0.04%
2023/01/31	2.3	100.89	1	102.50	100.00	1.3	12,750	0.01%
2023/01/30	20	104.63	8.1	104.99	105.00	12	12,579	0.09%
2023/01/17	0	0.00	1.1	101.45	101.50	-1.1	12,401	-0.01%
2023/01/16	0	0.00	0.1	101.00	101.00	-0.1	12,415	0.00%
2023/01/11	0	100.00	1.1	101.52	100.50	-1	12,718	-0.01%
2023/01/10	0	0.00	3	101.00	101.50	-3	12,901	-0.02%
2023/01/09	0	99.20	3.4	100.44	101.00	-3.4	12,888	-0.03%
2023/01/06	0	0.00	3	96.17	96.80	-3	12,828	-0.02%
2023/01/05	0	94.60	0	0.00	94.60	0	12,850	0.00%
2023/01/04	0	93.90	0.2	94.17	93.70	-0.2	13,044	0.00%
2023/01/03	0	94.00	0	0.00	94.60	0	13,466	0.00%
2022/12/30	0.2	94.10	0.2	94.40	93.90	0	13,511	0.00%
2022/12/29	0.1	92.50	1	92.30	93.80	-0.9	13,644	-0.01%
2022/12/27	1	94.20	0.4	94.20	94.50	0.6	14,067	0.00%
2022/12/23	2.1	94.10	0	0.00	93.80	2.1	14,432	0.01%
2022/12/22	1.2	95.48	1.2	96.79	97.30	-0.1	14,432	0.00%
2022/12/21	0	94.90	0.7	95.30	95.30	-0.7	14,256	0.00%
2022/12/20	3.1	93.93	1.3	94.69	93.50	1.8	14,044	0.01%
2022/12/19	2.1	95.40	2.8	95.66	95.80	-0.7	13,884	-0.01%
2022/12/16	1	96.30	1	96.70	96.20	0	13,615	0.00%
2022/12/14	1.1	97.30	4.1	96.66	98.00	-3	13,257	-0.02%
2022/12/13	5.1	96.40	6.5	96.34	96.30	-1.4	13,147	-0.01%
2022/12/12	1	97.40	0.3	98.30	98.10	0.7	13,109	0.01%
2022/12/09	0	98.40	0	0.00	99.50	0	13,263	0.00%
2022/12/08	1.2	96.18	1	96.90	97.00	0.2	13,244	0.00%
2022/12/07	1	99.00	0	0.00	99.00	1	13,433	0.01%
2022/12/06	0	0.00	3	100.50	99.70	-3	13,437	-0.02%
2022/12/05	3	101.83	1	102.00	101.00	2	13,471	0.01%
2022/12/02	1	100.00	35	100.50	101.00	-34	13,416	-0.25%
2022/12/01	1	99.10	5.6	100.36	101.50	-4.6	13,374	-0.03%
2022/11/30	0	0.00	9	96.83	97.20	-9	13,015	-0.07%
2022/11/29	0	0.00	14	95.09	95.40	-14	12,863	-0.11%
2022/11/28	0	95.00	0	0.00	94.60	0	12,883	0.00%
2022/11/25	1	96.10	2.5	96.23	96.10	-1.5	12,960	-0.01%
2022/11/24	2	95.70	2.1	96.56	96.40	-0.1	13,003	0.00%
2022/11/23	0	95.30	2	95.90	95.80	-2	13,018	-0.02%
2022/11/22	0.2	94.00	12	94.44	94.80	-11.8	13,042	-0.09%
2022/11/21	0	94.10	0	0.00	94.20	0	13,028	0.00%
2022/11/18	0	94.50	23	94.63	94.90	-23	12,980	-0.18%
2022/11/17	1.2	92.45	0	0.00	93.50	1.2	12,879	0.01%
2022/11/16	0	93.30	5	93.02	93.60	-5	12,883	-0.04%
2022/11/15	1	93.09	12.2	92.47	92.80	-11.1	12,673	-0.09%
2022/11/14	1.2	91.51	3	91.63	91.70	-1.8	12,462	-0.01%
2022/11/11	0	88.90	10.4	90.50	90.40	-10.4	12,306	-0.08%
2022/11/10	0.4	86.04	2.2	85.84	86.50	-1.9	11,996	-0.02%
2022/11/09	0	86.00	4	86.45	86.80	-4	11,953	-0.03%
2022/11/08	3	84.20	1.2	84.20	84.40	1.8	11,841	0.02%
2022/11/07	14	83.66	29.3	83.50	84.50	-15.3	11,759	-0.13%
2022/11/03	2.1	78.60	1	79.10	79.50	1.1	11,611	0.01%
2022/11/02	0	80.00	0	0.00	80.00	0	11,553	0.00%
2022/11/01	0	0.00	100	80.20	80.00	-100	11,502	-0.87%
2022/10/31	6	79.60	4	80.50	80.40	2	11,489	0.02%
2022/10/28	30	80.20	5	80.42	80.70	25	11,502	0.22%
2022/10/27	0	0.00	4.3	78.47	78.70	-4.3	11,368	-0.04%
2022/10/26	0.3	77.79	0	0.00	76.90	0.3	11,325	0.00%
2022/10/25	1	76.31	1	76.90	77.30	0	11,279	0.00%
2022/10/24	3	78.00	5	77.94	77.70	-2	11,351	-0.02%
2022/10/21	0	76.70	1.4	76.90	76.30	-1.4	11,514	-0.01%
2022/10/20	0.3	75.30	111	75.92	76.00	-110.7	11,462	-0.97%	大賣/鉅額交易
2022/10/19	5	75.26	2.5	75.02	74.90	2.5	11,252	0.02%
2022/10/18	3.5	75.63	2	76.00	76.10	1.5	11,146	0.01%
2022/10/17	0	0.00	2	75.60	76.20	-2	10,953	-0.02%
2022/10/14	0	0.00	13.1	75.12	75.80	-13.1	10,940	-0.12%
2022/10/13	11.1	72.17	0	0.00	72.40	11.1	10,874	0.10%
2022/10/12	6.3	72.99	3	73.67	73.20	3.3	10,751	0.03%
2022/10/11	23.2	75.58	0	0.00	74.60	23.2	10,625	0.22%
2022/10/07	6	81.80	14	82.24	82.00	-8	10,314	-0.08%
2022/10/06	7	82.63	4	82.70	82.80	3	10,368	0.03%
2022/10/05	1.1	82.33	8	82.58	81.90	-6.9	10,322	-0.07%
2022/10/04	3	78.60	2	79.65	79.80	1	10,094	0.01%
2022/10/03	19.3	78.14	2	77.80	77.10	17.3	9,975	0.17%
2022/09/29	3	79.53	1	80.00	78.90	2	9,890	0.02%
2022/09/28	12.3	79.56	1	78.40	78.20	11.3	9,893	0.11%
2022/09/27	1	81.10	1	81.50	81.10	0	9,896	0.00%
2022/09/26	7	81.66	0	0.00	81.30	7	10,077	0.07%
2022/09/23	1	84.00	1.2	84.30	84.00	-0.2	10,147	0.00%
2022/09/22	1	84.30	4	84.55	84.60	-3	10,734	-0.03%
2022/09/21	0	0.00	1	85.50	84.90	-1	11,653	-0.01%
2022/09/20	2.1	84.81	1	84.80	85.40	1.1	12,079	0.01%
2022/09/19	3	84.63	5	84.64	84.30	-2	12,196	-0.02%
2022/09/16	15.1	83.69	11	83.45	83.60	4.1	12,597	0.03%
2022/09/15	11	83.44	0	0.00	83.20	11	12,424	0.09%
2022/09/14	11.1	82.56	0.3	82.82	82.70	10.8	12,447	0.09%
2022/09/13	2	85.70	9	85.93	85.90	-7	12,225	-0.06%
2022/09/12	0.2	83.25	1	83.50	83.00	-0.8	12,106	-0.01%
2022/09/07	1	80.10	12	79.80	80.20	-11	12,305	-0.09%
2022/09/06	0.1	82.70	0	0.00	82.40	0.1	12,391	0.00%
2022/09/02	6	82.87	1	82.90	82.70	5	12,669	0.04%
2022/09/01	3	83.73	0	0.00	83.90	3	12,719	0.02%
2022/08/31	0.2	85.90	0	0.00	85.40	0.2	12,727	0.00%
2022/08/30	50	84.49	0	0.00	84.60	50	12,730	0.39%
2022/08/29	8	84.43	0	0.00	84.40	8	12,770	0.06%
2022/08/26	3	87.90	2	87.70	87.50	1	12,778	0.01%
2022/08/25	6	86.27	0	0.00	86.40	6	12,839	0.05%
2022/08/23	7.2	86.69	0	0.00	86.60	7.2	13,324	0.05%
2022/08/19	5	89.54	0	0.00	90.00	5	13,551	0.04%
2022/08/18	1	89.10	0	0.00	89.40	1	13,609	0.01%
2022/08/16	0	0.00	1	90.30	90.70	-1	13,698	-0.01%
2022/08/15	1	90.50	4	90.45	90.50	-3	13,727	-0.02%
2022/08/12	6	89.37	1	89.60	89.50	5	13,715	0.04%
2022/08/11	0.2	89.20	6	89.50	89.50	-5.8	13,766	-0.04%
2022/08/10	2	86.25	0	0.00	87.00	2	13,914	0.01%
2022/08/09	0	0.00	1	87.50	87.70	-1	13,984	-0.01%
2022/08/08	0	0.00	1	87.80	87.90	-1	13,975	-0.01%
2022/08/05	3.3	87.88	2	88.15	88.20	1.3	14,041	0.01%
2022/08/04	2	87.50	3.3	87.47	87.40	-1.3	14,097	-0.01%
2022/08/03	0.1	84.50	5	85.36	86.00	-4.9	13,964	-0.04%
2022/08/02	1	84.20	0	0.00	84.50	1	13,932	0.01%
2022/08/01	5	86.20	0	0.00	86.30	5	13,970	0.04%
2022/07/29	22	86.37	3.2	86.39	86.40	18.8	14,016	0.13%
2022/07/28	1	87.79	3	87.53	87.80	-2	13,911	-0.01%
2022/07/27	0.2	83.50	6	84.35	85.10	-5.8	13,666	-0.04%
2022/07/26	6	83.52	1.7	84.02	83.70	4.3	13,671	0.03%
2022/07/25	0	84.80	0	0.00	84.60	0	14,005	0.00%
2022/07/22	1.2	84.80	1.3	84.72	85.20	-0.1	14,182	0.00%
2022/07/21	0.1	85.08	7	85.03	85.70	-6.9	14,258	-0.05%
2022/07/20	4.5	83.87	4	83.55	83.40	0.5	14,176	0.00%
2022/07/19	0.7	82.33	3	82.40	82.60	-2.3	14,260	-0.02%
2022/07/18	0	0.00	9	80.63	81.10	-9	14,201	-0.06%
2022/07/15	2	78.80	3	78.63	79.20	-1	14,075	-0.01%
2022/07/14	0	0.00	7	77.61	78.40	-7	14,036	-0.05%
2022/07/13	1	76.00	2	76.30	76.20	-1	13,926	-0.01%
2022/07/12	6	74.08	4	73.70	73.80	2	13,843	0.01%
2022/07/11	2	76.30	2	76.01	75.80	0	13,808	0.00%
2022/07/08	1	75.90	3	75.93	76.10	-2	13,829	-0.01%
2022/07/07	1	72.11	5	74.44	74.60	-4	13,807	-0.03%
2022/07/06	3	74.93	2	75.10	73.10	1	13,831	0.01%
2022/07/05	5	73.76	8	74.80	74.80	-3	13,870	-0.02%
2022/07/04	3	73.80	0	73.50	74.00	3	13,839	0.02%
2022/07/01	11.2	75.30	3	76.30	74.50	8.2	13,771	0.06%
2022/06/30	10.4	76.93	9	77.93	76.40	1.4	13,699	0.01%
2022/06/29	81.2	80.47	2	80.90	79.10	79.2	13,172	0.60%
2022/06/28	63.1	91.17	1	91.10	91.00	62.1	12,232	0.51%
2022/06/27	51	94.34	3.5	94.41	94.30	47.5	11,853	0.40%
2022/06/24	15.6	92.94	3	91.00	92.00	12.6	11,676	0.11%
2022/06/23	1	95.80	0	0.00	95.40	1	11,268	0.01%
2022/06/22	4	96.88	1	100.00	96.40	3	11,263	0.03%
2022/06/21	0	0.00	8	99.08	99.40	-8	11,265	-0.07%
2022/06/20	1	97.30	1	97.10	96.20	0	11,277	0.00%
2022/06/17	12	97.56	0	0.00	97.50	12	11,262	0.11%
2022/06/16	0	0.00	3	102.83	101.00	-3	11,046	-0.03%
2022/06/15	3	100.17	0	0.00	100.00	3	11,149	0.03%
2022/06/14	15	101.43	0	0.00	102.00	15	11,273	0.13%
2022/06/13	5	102.00	5	102.10	102.00	0	11,265	0.00%
2022/06/10	4	104.63	0	0.00	105.00	4	11,236	0.04%
2022/06/09	15	104.50	2	104.75	105.00	13	11,275	0.12%
2022/06/08	0	103.50	32	104.33	104.00	-32	11,321	-0.28%
2022/06/07	1	102.50	0	0.00	102.50	1	11,290	0.01%
2022/06/02	2	104.00	5.1	104.40	104.00	-3.1	11,477	-0.03%
2022/06/01	0	0.00	0.4	103.00	103.00	-0.4	11,869	0.00%
2022/05/31	0	0.00	3	102.17	104.50	-3	11,862	-0.03%
2022/05/30	2	101.50	7	102.29	103.00	-5	11,566	-0.04%
2022/05/27	2	101.00	13	100.48	101.00	-11	11,498	-0.10%
2022/05/26	10	98.56	94	98.61	98.60	-84	11,509	-0.73%
2022/05/25	5	96.80	28	98.38	98.20	-23	11,666	-0.20%
2022/05/24	15	97.30	0	0.00	96.60	15	11,910	0.13%
2022/05/23	0	0.00	2	97.30	97.50	-2	11,988	-0.02%
2022/05/20	0	0.00	42	97.19	97.50	-42	12,136	-0.35%
2022/05/19	1	95.60	12	96.15	95.70	-11	12,182	-0.09%
2022/05/18	1	96.80	0	0.00	96.90	1	12,207	0.01%
2022/05/17	1	96.00	54.7	97.02	97.30	-53.7	12,138	-0.44%
2022/05/16	1.2	94.78	3.1	95.91	94.70	-1.9	12,175	-0.02%
2022/05/13	0.1	94.10	16	94.21	94.30	-15.9	12,222	-0.13%
2022/05/12	15	94.01	0	0.00	93.00	15	12,346	0.12%
2022/05/11	0	0.00	9.2	95.79	96.20	-9.2	12,730	-0.07%
2022/05/10	0	0.00	3	94.60	95.40	-3	12,921	-0.02%
2022/05/09	14	94.39	2	94.20	94.10	12	13,080	0.09%
2022/05/06	8.3	95.74	20	96.05	95.90	-11.7	13,159	-0.09%
2022/05/05	1.5	98.60	32.5	98.65	98.60	-31	13,331	-0.23%
2022/05/04	0.5	96.50	2	96.55	96.60	-1.5	13,354	-0.01%
2022/05/03	1	95.40	0	0.00	95.90	1	13,662	0.01%
2022/04/29	95	97.23	80.5	95.74	95.60	14.5	13,727	0.11%
2022/04/28	3.2	93.31	17	93.75	93.00	-13.8	13,695	-0.10%
2022/04/27	10	91.33	33	91.53	91.80	-23	13,571	-0.17%
2022/04/26	6	95.03	0	0.00	95.00	6	13,548	0.04%
2022/04/25	101.5	95.27	10	94.80	94.60	91.5	13,653	0.67%	大買/
2022/04/22	11	98.00	1	98.20	99.10	10	13,599	0.07%
2022/04/21	2	99.05	31.2	99.28	99.50	-29.2	13,720	-0.21%
2022/04/20	1	98.60	0	98.80	99.20	1	13,788	0.01%
2022/04/19	1	98.10	52.7	98.70	98.10	-51.7	13,782	-0.37%
2022/04/18	0	0.00	1	97.90	97.90	-1	13,882	-0.01%
2022/04/15	17	98.05	0	0.00	97.90	17	13,944	0.12%
2022/04/14	0	100.00	0	0.00	99.50	0	14,094	0.00%
2022/04/13	44	98.10	12.5	98.23	99.10	31.5	14,270	0.22%
2022/04/12	86.2	96.80	0	0.00	96.60	86.2	14,668	0.59%
2022/04/11	86.4	98.51	0.5	100.00	97.90	85.9	14,632	0.59%
2022/04/08	21.5	100.02	2	99.90	100.50	19.5	14,559	0.13%
2022/04/07	3.5	100.00	1	100.00	99.80	2.5	14,505	0.02%
2022/04/06	0.3	101.50	0	0.00	102.00	0.3	14,349	0.00%
2022/04/01	1.5	102.50	1	102.00	103.50	0.5	14,227	0.00%
2022/03/31	1	103.50	13	103.81	103.50	-12	14,173	-0.08%
2022/03/30	0.3	104.00	1.5	104.33	104.50	-1.3	14,225	-0.01%
2022/03/28	0	0.00	28	103.00	103.50	-28	14,175	-0.20%
2022/03/25	14	104.96	11	104.77	104.50	3	14,066	0.02%
2022/03/24	1	104.00	173	104.93	105.00	-172	14,034	-1.23%	大賣/鉅額交易
2022/03/23	0	0.00	24	104.88	105.50	-24	14,096	-0.17%
2022/03/22	1	104.50	0	0.00	104.50	1	14,181	0.01%
2022/03/21	0	105.00	11	105.50	105.00	-11	14,207	-0.08%
2022/03/18	0	103.50	35	104.61	104.50	-35	14,268	-0.25%
2022/03/17	0	0.00	32	103.25	103.50	-32	14,151	-0.23%
2022/03/16	5.3	99.85	1	99.30	99.80	4.3	14,003	0.03%
2022/03/15	3.1	99.86	0	0.00	98.90	3.1	14,157	0.02%
2022/03/14	0	0.00	3	102.17	102.00	-3	14,255	-0.02%
2022/03/11	0	0.00	1.1	100.91	100.50	-1.1	14,304	-0.01%
2022/03/10	3	100.50	1.2	100.50	100.50	1.8	14,319	0.01%
2022/03/09	2.3	98.27	1	98.30	98.20	1.3	14,509	0.01%
2022/03/08	18	96.16	5	96.40	96.10	13	14,624	0.09%
2022/03/07	96.2	97.77	0	0.00	97.60	96.2	14,485	0.66%
2022/03/04	2	102.25	0	0.00	102.00	2	14,210	0.01%
2022/03/03	2	103.00	0.1	102.51	103.50	1.9	14,243	0.01%
2022/03/02	0	0.00	1	102.00	102.50	-1	14,184	-0.01%
2022/03/01	16	103.09	1	103.00	103.00	15	14,258	0.11%
2022/02/25	0	99.90	0	0.00	99.30	0	14,182	0.00%
2022/02/24	13.3	99.64	0	0.00	99.70	13.3	14,038	0.09%
2022/02/23	1.1	102.00	2	102.00	102.00	-0.9	13,833	-0.01%
2022/02/22	3	103.00	362	102.00	103.00	-359	13,803	-2.60%	大賣/鉅額交易
2022/02/21	2	104.00	7	104.71	105.00	-5	13,711	-0.04%
2022/02/18	9	103.94	4.3	104.21	104.00	4.8	13,711	0.03%
2022/02/17	13.1	103.61	15	103.67	104.00	-1.9	13,713	-0.01%
2022/02/16	3	103.00	0	0.00	102.50	3	13,674	0.02%
2022/02/15	15.5	100.34	1	100.50	100.00	14.5	13,729	0.11%
2022/02/14	33.2	100.01	10	101.00	100.00	23.2	13,870	0.17%
2022/02/11	19	103.82	0	0.00	103.00	19	13,832	0.14%
2022/02/10	0	0.00	5	103.60	103.50	-5	13,727	-0.04%
2022/02/09	4.1	101.51	2.1	101.55	102.00	2	13,909	0.01%
2022/02/08	4	99.83	0	0.00	100.00	4	13,748	0.03%
2022/02/07	2.6	99.96	331	101.39	100.00	-328.4	13,608	-2.41%	大賣/鉅額交易
2022/01/26	36.3	99.00	0	0.00	98.80	36.3	13,419	0.27%
2022/01/25	159.2	99.14	0	0.00	100.00	159.2	13,366	1.19%	大買/鉅額交易
2022/01/24	2	101.00	0	0.00	101.50	2	13,229	0.02%
2022/01/21	9.1	102.01	3	102.33	101.50	6.1	13,561	0.04%
2022/01/20	0	0.00	10	105.50	105.50	-10	13,452	-0.07%
2022/01/19	6.5	104.92	0	0.00	105.00	6.5	13,454	0.05%
2022/01/18	3	108.00	12	109.83	107.50	-9	13,380	-0.07%
2022/01/17	1	107.50	2	107.75	108.00	-1	13,341	-0.01%
2022/01/14	4	105.25	4	105.50	105.50	0	13,327	0.00%
2022/01/13	7	106.00	6	104.92	105.00	1	13,351	0.01%
2022/01/12	8	106.69	5	107.00	107.00	3	13,438	0.02%
2022/01/11	1	107.00	0	0.00	106.50	1	13,574	0.01%
2022/01/10	2	105.25	1	105.50	106.00	1	13,619	0.01%
2022/01/07	3	107.50	6.2	107.00	106.50	-3.2	13,860	-0.02%
2022/01/06	4	108.13	2.1	107.77	108.50	1.9	13,910	0.01%
2022/01/05	3	110.17	47.6	109.82	111.00	-44.6	13,981	-0.32%
2022/01/04	22	106.86	129	106.24	107.00	-107	14,061	-0.76%	大賣/鉅額交易
2022/01/03	4.1	106.72	50	107.00	105.50	-45.9	14,368	-0.32%
2021/12/30	2	106.00	26	105.98	106.50	-24	14,588	-0.16%
2021/12/29	0	0.00	3	106.50	106.00	-3	14,793	-0.02%
2021/12/28	51	105.80	0	0.00	105.50	51	15,223	0.34%
2021/12/27	21.1	104.79	11	104.82	105.00	10.1	15,491	0.06%
2021/12/24	85	105.00	30	104.47	105.00	55	15,556	0.35%
2021/12/23	13	103.58	34	103.69	103.50	-21	15,660	-0.13%
2021/12/22	41	103.12	0	0.00	103.00	41	15,928	0.26%
2021/12/21	5	102.40	1	102.50	102.00	4	16,201	0.02%
2021/12/20	15	101.30	2	101.75	101.50	13	16,269	0.08%
2021/12/17	14	101.93	0	0.00	102.00	14	16,274	0.09%
2021/12/16	14.1	101.29	3	102.83	103.50	11.1	16,197	0.07%
2021/12/15	12	101.58	10	102.00	101.50	2	16,320	0.01%
2021/12/14	6	101.92	18	102.00	102.00	-12	16,569	-0.07%
2021/12/13	1	102.50	0	0.00	102.50	1	16,521	0.01%
2021/12/10	5.8	103.79	2	104.75	103.00	3.8	16,486	0.02%
2021/12/09	10	104.20	0	0.00	104.50	10	16,356	0.06%
2021/12/08	23	107.22	16	107.59	107.00	7	16,131	0.04%
2021/12/07	22	104.14	0	0.00	104.00	22	16,069	0.14%
2021/12/06	18	107.19	2	106.50	106.00	16	15,944	0.10%
2021/12/03	550	108.98	39.1	108.28	109.00	510.9	15,909	3.21%	大買/鉅額交易
2021/12/02	4	105.63	10	105.80	105.00	-6	15,758	-0.04%
2021/12/01	3	103.00	0	0.00	104.00	3	15,689	0.02%
2021/11/30	5.1	102.41	0	0.00	102.00	5.1	15,699	0.03%
2021/11/29	8	101.25	8	100.06	101.00	0	15,545	0.00%
2021/11/26	27.2	101.52	0	0.00	101.50	27.2	15,503	0.18%
2021/11/25	7	102.64	0	0.00	104.00	7	15,535	0.05%
2021/11/24	4.4	103.84	6	103.67	103.00	-1.6	15,507	-0.01%
2021/11/23	1.2	104.63	2	104.75	105.00	-0.8	15,478	-0.01%
2021/11/22	2	106.75	35.2	106.72	106.50	-33.2	15,421	-0.22%
2021/11/19	16.1	106.00	2.5	106.70	106.00	13.6	15,327	0.09%
2021/11/18	0	0.00	2.2	106.00	106.00	-2.2	15,281	-0.01%
2021/11/17	18.1	105.64	13	106.35	106.50	5.1	15,311	0.03%
2021/11/16	10.4	105.00	2	105.50	105.50	8.4	15,353	0.05%
2021/11/15	1	105.50	5.1	105.20	105.50	-4.1	15,407	-0.03%
2021/11/12	8.1	102.38	39	104.00	104.00	-30.9	15,418	-0.20%
2021/11/11	22	101.64	25	102.04	102.50	-3	15,390	-0.02%
2021/11/10	14	103.50	9.3	104.47	104.00	4.7	15,331	0.03%
2021/11/09	8.1	106.31	5	106.40	105.00	3.1	15,379	0.02%
2021/11/08	20.3	105.05	16.7	104.79	105.50	3.6	15,065	0.02%
2021/11/05	12	99.45	4	99.55	99.70	8	14,812	0.05%
2021/11/04	4	98.33	9	98.74	98.10	-5	14,838	-0.03%
2021/11/03	3	98.77	3	98.00	98.30	0	14,890	0.00%
2021/11/02	11.6	99.05	9	99.58	98.80	2.6	14,979	0.02%
2021/11/01	26.2	98.57	13	98.85	98.20	13.2	15,058	0.09%
2021/10/29	66	100.91	3	101.17	99.80	63	15,088	0.42%
2021/10/28	21	99.71	18.3	99.45	99.80	2.7	14,769	0.02%
2021/10/27	16	97.17	2	97.05	97.20	14	14,813	0.09%
2021/10/26	18	97.82	0	0.00	98.00	18	15,457	0.12%
2021/10/25	1.2	96.96	0	0.00	96.40	1.2	15,412	0.01%
2021/10/21	11.4	96.48	0	0.00	95.90	11.4	15,286	0.07%
2021/10/20	17.1	97.85	4.1	98.30	97.70	13	15,171	0.09%
2021/10/19	7	97.66	2	97.75	98.40	5	15,081	0.03%
2021/10/18	51.1	94.76	2	95.20	94.60	49.1	15,030	0.33%
2021/10/15	4	95.50	1	95.80	96.20	3	15,075	0.02%
2021/10/14	22.2	93.43	0	0.00	93.60	22.2	14,906	0.15%
2021/10/13	17.5	92.66	1	92.50	92.40	16.5	14,820	0.11%
2021/10/12	5.1	93.93	150	93.84	93.50	-144.9	14,731	-0.98%	大賣/鉅額交易
2021/10/08	11.6	97.63	1	95.90	96.20	10.6	14,563	0.07%
2021/10/07	10	100.70	3	100.67	101.00	7	14,200	0.05%
2021/10/06	1.2	99.59	0	0.00	100.00	1.2	14,086	0.01%
2021/10/05	7.3	100.10	0	0.00	100.50	7.3	13,924	0.05%
2021/10/04	4.3	103.22	0	0.00	103.50	4.3	13,544	0.03%
2021/10/01	1	106.00	9	107.50	108.00	-8	13,320	-0.06%
2021/09/30	0.1	107.00	2	107.50	109.00	-2	13,249	-0.01%
2021/09/29	19.2	106.57	0	0.00	106.00	19.2	13,056	0.15%
2021/09/28	1	113.50	2	112.00	112.50	-1	12,775	-0.01%
2021/09/27	4	115.13	0	0.00	115.50	4	12,519	0.03%
2021/09/24	0	0.00	1	117.00	117.50	-1	12,451	-0.01%
2021/09/23	0	0.00	0.5	116.50	116.50	-0.5	12,536	0.00%
2021/09/22	1.2	113.58	1	115.00	116.00	0.2	12,619	0.00%
2021/09/17	27.1	118.52	0	0.00	118.00	27.1	12,583	0.22%
2021/09/16	0	122.00	0	0.00	121.50	0	12,353	0.00%
2021/09/15	1	124.50	0	0.00	124.00	1	12,299	0.01%
2021/09/14	2	124.75	0	0.00	124.50	2	12,349	0.02%
2021/09/13	7.1	124.85	0	0.00	124.00	7.1	12,395	0.06%
2021/09/10	179	126.01	5	125.80	128.00	174	12,477	1.39%	大買/鉅額交易
2021/09/09	2	120.00	0	0.00	122.00	2	12,421	0.02%
2021/09/08	6.1	118.02	3	118.83	119.50	3.1	12,447	0.02%
2021/09/07	30	120.45	3.1	120.55	121.50	26.9	12,404	0.22%
2021/09/06	16	125.81	0	0.00	124.50	16	12,357	0.13%
2021/09/03	0	0.00	28.1	128.38	128.50	-28.1	12,569	-0.22%
2021/09/02	10	126.15	1	127.00	125.50	9	12,521	0.07%
2021/09/01	0.1	126.50	173	126.11	126.50	-172.9	12,503	-1.38%	大賣/鉅額交易
2021/08/31	2	126.50	2	126.50	128.50	0	12,524	0.00%
2021/08/30	2.1	128.21	2	127.00	129.00	0.1	12,664	0.00%
2021/08/27	0.1	126.00	12	125.21	127.00	-11.9	12,574	-0.09%
2021/08/26	14	122.43	6	122.50	123.50	8	12,541	0.06%
2021/08/25	0	0.00	8.5	121.97	122.50	-8.5	12,618	-0.07%
2021/08/24	3	121.50	0	0.00	120.00	3	12,670	0.02%
2021/08/23	15	120.53	0	0.00	121.00	15	12,772	0.12%
2021/08/20	11	116.77	2	115.25	116.00	9	12,842	0.07%
2021/08/19	5	115.00	0	0.00	115.50	5	12,963	0.04%
2021/08/18	1	119.00	1	116.00	119.00	0	13,026	0.00%
2021/08/17	1	121.50	0	0.00	117.00	1	13,114	0.01%
2021/08/16	1	120.50	3	122.00	122.00	-2	12,975	-0.02%
2021/08/13	4	120.00	5	120.50	120.00	-1	13,105	-0.01%
2021/08/12	0	0.00	3	125.83	125.50	-3	13,011	-0.02%
2021/08/11	1	125.50	0	0.00	127.00	1	13,044	0.01%
2021/08/10	4	126.87	3	128.00	126.50	1	13,131	0.01%
2021/08/09	0	0.00	3	128.00	128.00	-3	13,380	-0.02%
2021/08/06	4.1	130.72	1.6	130.13	129.00	2.5	13,718	0.02%
2021/08/05	0	131.17	8	131.63	132.00	-8	13,958	-0.06%
2021/08/04	20.6	130.55	7	129.64	131.00	13.6	14,360	0.09%
2021/08/03	10	125.00	7.5	124.67	127.00	2.5	14,475	0.02%
2021/08/02	29	123.66	10	124.00	125.50	19	14,467	0.13%
2021/07/30	3	121.50	81.7	121.13	122.50	-78.7	14,405	-0.55%
2021/07/29	0	0.00	1	114.00	115.00	-1	13,902	-0.01%
2021/07/28	11	111.18	20	112.50	112.50	-9	14,116	-0.06%
2021/07/27	1	115.00	2	115.25	115.00	-1	14,374	-0.01%
2021/07/26	1	115.50	1	116.00	115.00	0	14,731	0.00%
2021/07/22	0	119.00	0	0.00	117.50	0	15,636	0.00%
2021/07/21	1	118.50	6	119.75	119.50	-5	15,887	-0.03%
2021/07/20	0	0.00	14.2	118.69	118.00	-14.2	16,329	-0.09%
2021/07/19	2	117.25	3	117.33	117.50	-1	16,317	-0.01%
2021/07/16	8	115.50	0.2	117.00	116.50	7.8	16,454	0.05%
2021/07/15	139	118.36	32.2	119.03	120.00	106.8	16,379	0.65%	大買/鉅額交易
2021/07/14	3	115.33	2	115.25	114.50	1	16,098	0.01%
2021/07/13	1	116.00	17	116.09	115.50	-16	16,076	-0.10%
2021/07/12	10	111.50	2.1	112.02	112.50	7.9	16,135	0.05%
2021/07/09	4	111.00	1	111.00	111.00	3	16,200	0.02%
2021/07/08	10	112.60	0	0.00	112.00	10	16,373	0.06%
2021/07/07	5	114.20	70	114.50	114.50	-65	16,499	-0.39%
2021/07/06	1.5	113.33	5	113.60	113.00	-3.5	16,851	-0.02%
2021/07/05	1	113.50	4	113.00	114.00	-3	17,135	-0.02%
2021/07/02	4	112.00	2	112.25	112.00	2	17,210	0.01%
2021/07/01	0	111.00	1	111.00	111.00	-1	17,383	-0.01%
2021/06/30	20	111.75	0	0.00	112.00	20	17,625	0.11%
2021/06/29	25	110.86	12	111.88	113.00	13	17,685	0.07%
2021/06/28	31	113.05	1	114.00	112.50	30	17,702	0.17%
2021/06/25	1	117.50	4	116.88	117.50	-3	17,800	-0.02%
2021/06/24	1	115.50	1	115.50	115.50	0	17,906	0.00%
2021/06/23	10	114.00	13	115.08	116.00	-3	18,121	-0.02%
2021/06/22	2	113.00	0	0.00	113.00	2	18,176	0.01%
2021/06/21	57	113.16	0	113.50	113.00	57	18,272	0.31%
2021/06/18	1	118.00	5	118.00	116.50	-4	18,445	-0.02%
2021/06/17	0	115.00	6	116.67	118.00	-6	18,570	-0.03%
2021/06/16	2	116.25	0	0.00	115.50	2	18,872	0.01%
2021/06/15	2	117.50	0	0.00	118.00	2	19,182	0.01%
2021/06/11	8	118.94	6	119.00	118.50	2	19,357	0.01%
2021/06/10	1	115.50	1	116.00	116.50	0	19,309	0.00%
2021/06/09	1	113.50	7	113.93	114.00	-6	19,532	-0.03%
2021/06/08	1	116.98	4	115.88	115.50	-3	19,798	-0.02%
2021/06/07	1	115.50	74	113.07	115.50	-73	19,994	-0.37%
2021/06/04	6.2	110.52	0	0.00	111.00	6.2	19,968	0.03%
2021/06/03	5	111.50	4	111.38	112.00	1	20,393	0.00%
2021/06/02	2	111.75	2	110.75	111.00	0	20,500	0.00%
2021/06/01	0	113.00	17	112.85	113.00	-17	20,846	-0.08%
2021/05/31	2	110.50	3	111.33	111.50	-1	21,169	0.00%
2021/05/28	5	110.00	10	109.80	110.50	-5	21,319	-0.02%
2021/05/27	0	106.30	3	106.33	109.00	-3	21,519	-0.01%
2021/05/26	13	109.73	12	108.54	107.50	1	21,733	0.00%
2021/05/25	5	108.20	1	108.00	108.50	4	21,844	0.02%
2021/05/24	1	106.00	12.1	107.49	106.50	-11.1	22,003	-0.05%
2021/05/21	18	106.00	1	108.50	105.50	17	22,453	0.08%
2021/05/20	0	105.50	0	0.00	106.50	0	22,841	0.00%
2021/05/19	1	106.00	1	106.50	105.50	0	23,478	0.00%
2021/05/18	0.1	105.89	2	105.75	106.50	-1.9	24,781	-0.01%
2021/05/17	11	102.55	11.7	102.66	103.00	-0.7	24,950	0.00%
2021/05/14	2	104.75	84	104.39	105.00	-82	26,053	-0.31%
2021/05/13	81	99.59	8	98.24	100.00	73	25,966	0.28%
2021/05/12	60	95.84	10	97.43	97.00	50	25,924	0.19%
2021/05/11	17.2	104.51	13	104.65	103.50	4.2	25,978	0.02%
2021/05/10	10	109.00	1	112.00	110.00	9	26,092	0.03%
2021/05/07	1.1	112.36	2	111.50	113.00	-0.9	26,508	0.00%
2021/05/06	4.1	106.52	10.2	106.51	107.50	-6.2	26,802	-0.02%
2021/05/05	13.3	107.53	128	109.07	106.50	-114.8	26,960	-0.43%	大賣/鉅額交易
2021/05/04	5	108.00	2	109.75	111.50	3	27,386	0.01%
2021/05/03	14.1	112.15	12	114.29	112.50	2.1	27,629	0.01%
2021/04/29	5.3	119.54	5	119.40	118.00	0.3	27,659	0.00%
2021/04/28	13	121.35	5.6	121.23	123.00	7.4	27,595	0.03%
2021/04/27	8.2	118.23	56.2	117.99	118.00	-48	27,845	-0.17%
2021/04/26	146	116.95	60	114.25	118.00	86	28,423	0.30%	大買/
2021/04/23	0	0.00	13	110.50	111.00	-13	28,473	-0.05%
2021/04/22	38	109.66	12	108.88	108.00	26	28,964	0.09%
2021/04/21	13	110.23	0	0.00	110.00	13	29,456	0.04%
2021/04/20	2	111.75	0	0.00	113.00	2	30,225	0.01%
2021/04/19	2.1	113.00	0	0.00	111.50	2.1	31,196	0.01%
2021/04/16	0	112.50	25.3	112.12	113.00	-25.3	31,585	-0.08%
2021/04/15	4.3	107.97	6	109.00	109.00	-1.7	31,907	-0.01%
2021/04/14	5	108.20	302	109.34	110.00	-297	32,258	-0.92%	大賣/鉅額交易
2021/04/13	3	112.67	0	0.00	112.50	3	33,038	0.01%
2021/04/12	8	114.75	13.5	114.28	112.50	-5.5	33,479	-0.02%
2021/04/09	10	113.00	26.1	112.69	112.00	-16.1	33,577	-0.05%
2021/04/08	2	111.25	82.1	111.49	111.50	-80.1	33,482	-0.24%
2021/04/07	5	111.00	12.2	111.00	111.50	-7.2	33,511	-0.02%
2021/04/06	80.2	111.50	27.4	111.09	111.50	52.8	33,630	0.16%
2021/04/01	4	107.00	2.1	107.74	107.50	1.9	33,613	0.01%
2021/03/31	10	108.75	5	108.60	107.50	5	33,924	0.01%
2021/03/30	24.1	110.17	30	109.93	111.00	-5.9	34,424	-0.02%
2021/03/29	4	108.50	12.4	109.00	109.00	-8.3	34,350	-0.02%
2021/03/26	11	105.77	15	106.30	107.00	-4	34,367	-0.01%
2021/03/25	6.1	105.50	6	105.67	106.00	0.1	34,338	0.00%
2021/03/24	12.3	107.48	4	107.13	107.00	8.3	34,381	0.02%
2021/03/23	7	108.29	6	108.67	108.00	1	34,536	0.00%
2021/03/22	4	107.13	9	107.94	108.00	-5	34,448	-0.01%
2021/03/19	14	105.25	105	107.43	108.00	-91	34,461	-0.26%	大賣/
2021/03/18	11	106.77	11.4	106.19	106.50	-0.4	34,326	0.00%
2021/03/17	1	103.50	3	103.50	103.00	-2	34,419	-0.01%
2021/03/16	1	103.00	3	104.50	104.00	-2	34,648	-0.01%
2021/03/15	6.3	102.26	2	102.50	102.50	4.3	34,624	0.01%
2021/03/12	28.2	104.60	7	104.57	105.00	21.2	34,457	0.06%
2021/03/11	12	104.29	8	104.06	105.00	4	34,635	0.01%
2021/03/10	4	101.88	6	100.92	101.00	-2	34,705	-0.01%
2021/03/09	3.1	99.78	3	99.67	101.00	0.1	34,756	0.00%
2021/03/08	6	103.67	1	103.00	102.50	5	34,625	0.01%
2021/03/05	2	101.25	1	102.50	102.00	1	34,784	0.00%
2021/03/04	23.1	103.98	1	103.50	103.00	22.1	35,437	0.06%
2021/03/03	7.1	104.92	11	106.45	107.00	-4	35,207	-0.01%
2021/03/02	2	106.75	8	107.56	106.00	-6	35,039	-0.02%
2021/02/26	9.7	104.08	232	104.82	103.50	-222.3	34,835	-0.64%	大賣/鉅額交易
2021/02/25	13	107.38	6.3	107.42	107.50	6.7	34,544	0.02%
2021/02/24	9.3	107.02	15	106.83	106.00	-5.8	34,504	-0.02%
2021/02/23	13.1	107.97	4	108.25	110.00	9.1	34,280	0.03%
2021/02/22	119.1	111.24	12.1	112.58	112.00	107	33,881	0.32%	大買/鉅額交易
2021/02/19	227.5	112.16	4.5	114.16	113.50	223	33,474	0.67%	大買/鉅額交易
2021/02/18	148.3	116.97	18.5	116.78	117.50	129.9	32,992	0.39%	大買/鉅額交易
2021/02/17	0	0.00	14.2	116.00	116.00	-14.2	31,771	-0.04%
2021/02/05	75.9	104.97	71.1	103.28	105.50	4.8	31,522	0.02%
2021/02/04	0.1	96.70	6	97.40	97.70	-5.9	30,348	-0.02%
2021/02/03	11.2	99.12	5	97.60	98.10	6.2	30,349	0.02%
2021/02/02	9	98.17	9	97.82	98.60	0	30,594	0.00%
2021/02/01	180	94.30	9	93.87	94.90	171	30,391	0.56%	大買/鉅額交易
2021/01/29	14	93.46	16	95.69	92.00	-2	30,242	-0.01%
2021/01/28	13	94.76	52	94.23	94.50	-39	29,989	-0.13%
2021/01/27	11.2	98.55	1.1	99.64	98.30	10.1	29,853	0.03%
2021/01/26	20.1	100.02	35.5	99.89	98.40	-15.4	29,922	-0.05%
2021/01/25	40.1	104.87	32	104.36	102.00	8.1	30,592	0.03%
2021/01/22	24	105.17	11	105.41	105.00	13	30,189	0.04%
2021/01/21	11	105.41	12.2	104.92	105.50	-1.2	29,972	0.00%
2021/01/20	28	105.45	189	104.67	104.50	-161	29,786	-0.54%	大賣/鉅額交易
2021/01/19	17	104.03	23	105.22	105.50	-6	29,271	-0.02%
2021/01/18	15	98.27	18.4	98.85	100.50	-3.4	28,867	-0.01%
2021/01/15	23	100.47	133.3	99.10	98.00	-110.3	28,441	-0.39%	大賣/鉅額交易
2021/01/14	20	100.07	29.1	99.85	99.00	-9.1	28,182	-0.03%
2021/01/13	108.1	96.95	234.7	96.68	99.60	-126.6	28,111	-0.45%	大買/大賣/鉅額交易
2021/01/12	217.9	92.85	25.9	92.92	92.20	192	27,419	0.70%	大買/鉅額交易
2021/01/11	2	88.95	14	89.41	90.40	-12	26,570	-0.05%
2021/01/08	4.2	88.72	215	89.20	88.00	-210.9	26,340	-0.80%	大賣/鉅額交易
2021/01/07	15	90.24	20	90.15	89.40	-5	25,958	-0.02%
2021/01/06	24.5	88.53	133	88.71	88.50	-108.5	25,686	-0.42%	大賣/鉅額交易
2021/01/05	309.2	85.99	17	85.17	86.60	292.2	24,823	1.18%	大買/鉅額交易
2021/01/04	10	82.99	13	83.22	83.90	-3	24,592	-0.01%
2020/12/31	18	82.12	11	81.76	81.30	7	24,334	0.03%
2020/12/30	5	81.10	7	81.10	81.70	-2	24,220	-0.01%
2020/12/29	0	0.00	0.4	80.98	80.70	-0.4	24,250	0.00%
2020/12/28	4	82.00	3	81.93	81.70	1	24,227	0.00%
2020/12/25	14	81.75	14	80.95	80.90	0	24,055	0.00%
2020/12/24	3	80.07	19.6	79.62	80.50	-16.6	23,732	-0.07%
2020/12/23	8.1	77.36	1	77.30	77.20	7.1	23,165	0.03%
2020/12/22	0	0.00	7	78.10	78.20	-7	22,995	-0.03%
2020/12/21	7	79.43	12	78.91	79.50	-5	22,931	-0.02%
2020/12/18	0.4	79.11	0	0.00	78.90	0.4	22,803	0.00%
2020/12/17	1	79.10	11	80.36	79.50	-10	22,680	-0.04%
2020/12/16	0	0.00	3	78.87	78.70	-3	22,380	-0.01%
2020/12/15	10.4	77.59	1	77.30	77.60	9.4	22,256	0.04%
2020/12/14	4	77.10	0	0.00	77.00	4	22,036	0.02%
2020/12/11	90	79.39	4.3	78.99	78.80	85.7	21,894	0.39%
2020/12/10	14	80.21	12	80.13	80.60	2	21,461	0.01%
2020/12/09	10	79.55	3.8	79.88	79.50	6.2	20,991	0.03%
2020/12/08	10	78.35	4	78.68	79.50	6	20,695	0.03%
2020/12/07	17.3	79.87	9	80.56	78.80	8.3	20,624	0.04%
2020/12/04	2	79.55	21	79.62	79.60	-19	20,184	-0.09%
2020/12/03	6	76.60	41	77.06	77.90	-35	19,886	-0.18%
2020/12/02	48	75.84	44	76.83	77.30	4	19,729	0.02%
2020/12/01	228	76.32	137	76.58	76.70	91	19,595	0.46%	大買/大賣/
2020/11/30	47	78.83	644.1	79.07	76.60	-597.1	19,415	-3.08%	大賣/鉅額交易
2020/11/27	2	73.90	78	73.89	74.40	-76	18,575	-0.41%
2020/11/26	0	0.00	169	73.27	73.50	-169	18,466	-0.92%	大賣/鉅額交易
2020/11/25	3	72.97	101	73.10	72.50	-98	18,502	-0.53%	大賣/
2020/11/24	0	0.00	2	73.75	73.40	-2	18,396	-0.01%
2020/11/23	1	73.90	8	74.43	73.90	-7	18,267	-0.04%
2020/11/19	65	72.79	6	73.05	72.90	59	17,935	0.33%
2020/11/18	0	72.70	7	73.01	73.00	-7	17,866	-0.04%
2020/11/17	1	72.40	6	72.87	72.00	-5	17,771	-0.03%
2020/11/16	0	0.00	34	71.71	71.90	-34	17,998	-0.19%
2020/11/13	39	70.28	12	70.78	70.50	27	18,176	0.15%
2020/11/12	35	71.98	7	71.83	72.00	28	18,262	0.15%
2020/11/11	1	71.70	207	71.40	71.50	-206	18,128	-1.14%	大賣/鉅額交易
2020/11/10	8	71.23	409.2	71.07	71.50	-401.2	17,981	-2.23%	大賣/鉅額交易
2020/11/09	1	69.10	24	69.55	70.20	-23	17,538	-0.13%
2020/11/06	1	68.00	35	68.43	68.70	-34	17,342	-0.20%
2020/11/05	73	68.16	11	67.94	68.20	62	17,146	0.36%
2020/11/04	6	67.67	34	67.14	68.00	-28	16,930	-0.17%
2020/11/03	43	66.81	237	66.80	66.80	-194	16,716	-1.16%	大賣/鉅額交易
2020/11/02	166	67.10	239.7	67.03	66.80	-73.7	16,467	-0.45%	大買/大賣/
2020/10/30	5	62.92	12	63.17	63.20	-7	15,418	-0.05%
2020/10/29	27	62.08	19	61.94	62.50	8	15,695	0.05%
2020/10/28	20	63.44	4	63.53	63.10	16	16,235	0.10%
2020/10/27	90	65.06	4	64.80	64.40	86	16,273	0.53%
2020/10/26	26	66.40	240	66.23	66.30	-214	16,341	-1.31%	大賣/鉅額交易
2020/10/23	23	65.09	27	65.18	65.20	-4	16,041	-0.02%
2020/10/22	16	64.01	27	64.76	64.40	-11	16,502	-0.07%
2020/10/21	82	63.99	23	63.67	64.10	59	16,708	0.35%
2020/10/20	12	62.33	11	62.64	61.90	1	16,222	0.01%
2020/10/19	5	61.80	16	61.82	61.90	-11	16,103	-0.07%
2020/10/16	29	61.72	4	62.00	61.20	25	16,002	0.16%
2020/10/15	83	61.20	2	61.40	61.30	81	15,922	0.51%
2020/10/14	12	61.06	1	61.20	60.90	11	15,768	0.07%
2020/10/13	14	61.59	0	0.00	61.80	14	15,618	0.09%
2020/10/12	15	61.95	459	61.67	62.10	-444	15,523	-2.86%	大賣/鉅額交易
2020/10/08	2	61.30	6	61.02	61.50	-4	15,126	-0.03%
2020/10/07	10	60.40	0	0.00	60.10	10	14,997	0.07%
2020/10/06	52.1	61.09	159	60.40	60.20	-106.9	15,039	-0.71%	大賣/鉅額交易
2020/10/05	11	60.53	8	61.11	60.50	3	15,004	0.02%
2020/09/30	1	59.30	0	0.00	59.20	1	14,959	0.01%
2020/09/29	5	59.64	4	58.95	58.60	1	15,097	0.01%
2020/09/28	64	59.78	4	59.85	60.20	60	15,071	0.40%
2020/09/25	405	58.73	3	58.23	58.90	402	15,081	2.67%	大買/鉅額交易
2020/09/24	29	58.60	1	59.00	58.20	28	15,193	0.18%
2020/09/23	7	59.93	2	59.90	59.90	5	15,347	0.03%
2020/09/22	130	60.72	1	60.80	60.40	129	15,304	0.84%	大買/鉅額交易
2020/09/21	1	62.10	0	0.00	61.70	1	15,289	0.01%
2020/09/18	0	0.00	3	62.60	62.40	-3	15,308	-0.02%
2020/09/17	5	62.50	1	62.40	62.30	4	15,266	0.03%
2020/09/16	11	62.45	4	62.55	62.40	7	15,278	0.05%
2020/09/15	3	62.03	1	62.10	62.00	2	15,188	0.01%
2020/09/14	2	61.60	1	61.60	61.60	1	15,276	0.01%
2020/09/11	0	0.00	2	61.30	61.30	-2	15,249	-0.01%
2020/09/10	5	61.80	2	61.55	61.20	3	15,305	0.02%
2020/09/09	1	61.80	1	61.90	62.00	0	15,289	0.00%
2020/09/08	2	61.25	7	61.30	61.40	-5	15,271	-0.03%
2020/09/07	0	0.00	1	61.00	61.00	-1	15,274	-0.01%
2020/09/04	2	59.15	5	59.40	59.50	-3	15,281	-0.02%
2020/09/03	4	60.38	1	60.30	60.30	3	15,251	0.02%
2020/09/02	8	60.50	2	60.00	60.20	6	15,232	0.04%
2020/09/01	13	61.13	4	61.15	61.30	9	15,085	0.06%
2020/08/31	5	61.58	0	0.00	61.20	5	15,154	0.03%
2020/08/28	0	0.00	3	61.20	61.10	-3	15,030	-0.02%
2020/08/27	9.5	61.77	8	61.71	61.60	1.5	15,205	0.01%
2020/08/26	4	61.80	20.1	62.00	61.90	-16.1	15,197	-0.11%
2020/08/25	22	62.11	36	62.23	62.10	-14	15,200	-0.09%
2020/08/24	4	61.25	4	61.40	61.30	0	15,508	0.00%
2020/08/21	6	61.92	4	61.35	61.90	2	15,499	0.01%
2020/08/20	48	60.70	11	60.84	61.10	37	15,442	0.24%
2020/08/19	18	65.53	12	65.55	64.80	6	15,036	0.04%
2020/08/18	8	67.30	0	0.00	67.00	8	14,760	0.05%
2020/08/17	0	0.00	4	67.20	68.40	-4	14,617	-0.03%
2020/08/14	238	66.82	11	66.96	66.80	227	14,748	1.54%	大買/鉅額交易
2020/08/13	7	68.11	1	68.00	68.00	6	14,659	0.04%
2020/08/12	54	69.79	0	0.00	69.90	54	14,630	0.37%
2020/08/11	0	0.00	25	70.80	70.40	-25	14,577	-0.17%
2020/08/10	6	70.57	0	0.00	70.40	6	14,476	0.04%
2020/08/07	22	71.13	3	70.43	70.30	19	14,458	0.13%
2020/08/06	314	70.61	1	70.50	70.90	313	14,345	2.18%	大買/鉅額交易
2020/08/05	5	70.48	1	70.50	70.30	4	14,191	0.03%
2020/08/04	11	71.19	7	70.93	70.60	4	13,930	0.03%
2020/08/03	227	73.81	2	72.10	71.60	225	13,492	1.67%	大買/鉅額交易
2020/07/31	14	75.77	4	75.10	75.60	10	12,811	0.08%
2020/07/30	12	75.16	6	75.17	75.50	6	12,677	0.05%
2020/07/29	15	72.20	171	72.03	72.50	-156	12,382	-1.26%	大賣/鉅額交易
2020/07/28	266	71.60	1	76.20	70.70	265	12,268	2.16%	大買/鉅額交易
2020/07/27	5	73.12	213	75.16	73.00	-208	11,638	-1.79%	大賣/鉅額交易
2020/07/24	208	69.98	1	72.50	69.90	207	11,081	1.87%	大買/鉅額交易
2020/07/23	3	71.13	1	71.80	71.80	2	10,898	0.02%
2020/07/22	3	72.63	9	72.22	71.80	-6	10,879	-0.06%
2020/07/21	21	72.14	301	72.01	72.00	-280	10,752	-2.60%	大賣/鉅額交易
2020/07/20	15	70.29	0	0.00	70.60	15	10,653	0.14%
2020/07/17	1	69.40	0	0.00	69.30	1	10,703	0.01%
2020/07/14	5	71.20	0	0.00	70.70	5	10,890	0.05%
2020/07/13	10	71.85	34	71.99	72.40	-24	10,838	-0.22%
2020/07/10	1	71.60	52	71.54	71.60	-51	10,829	-0.47%
2020/07/09	6	70.38	40	70.73	70.40	-34	10,785	-0.32%
2020/07/08	206	69.51	4	69.00	69.50	202	10,545	1.92%	大買/鉅額交易
2020/07/07	7	70.37	1	70.30	70.50	6	10,396	0.06%
2020/07/06	700	71.66	4	71.60	71.60	696	10,289	6.76%	大買/鉅額交易
2020/07/03	13	72.27	11	71.74	71.90	2	10,198	0.02%
2020/07/02	9	70.67	7	70.63	72.70	2	10,104	0.02%
2020/07/01	2	67.00	1	67.60	68.00	1	9,887	0.01%
2020/06/30	4	67.30	0	0.00	67.60	4	9,908	0.04%
2020/06/29	1	67.50	1	68.50	67.30	0	9,975	0.00%
2020/06/23	0.1	67.40	0	0.00	67.80	0.1	10,170	0.00%
2020/06/22	0	0.00	6	68.10	68.20	-6	10,310	-0.06%
2020/06/19	0	0.00	6	68.00	68.20	-6	10,480	-0.06%
2020/06/18	1	67.00	5	68.00	67.50	-4	10,454	-0.04%
2020/06/17	0	0.00	4	67.80	68.00	-4	10,597	-0.04%
2020/06/16	0	0.00	5	67.06	67.30	-5	10,947	-0.05%
2020/06/15	3	66.17	0	0.00	65.60	3	11,239	0.03%
2020/06/12	0	0.00	2	65.50	66.30	-2	11,406	-0.02%
2020/06/11	2	66.45	0	0.00	66.50	2	11,576	0.02%
2020/06/10	0	0.00	4.5	67.86	68.00	-4.5	11,675	-0.04%
2020/06/09	7	66.80	2	67.20	66.20	5	11,883	0.04%
2020/06/08	2	67.85	4	67.93	68.00	-2	12,024	-0.02%
2020/06/05	2	67.70	5	67.80	68.20	-3	11,980	-0.03%
2020/06/04	7	67.03	17	66.85	66.80	-10	11,922	-0.08%
2020/06/03	2	66.40	7	65.87	66.50	-5	12,037	-0.04%
2020/06/02	6	63.23	17	63.14	63.50	-11	11,846	-0.09%
2020/05/29	0	0.00	1	62.00	61.80	-1	11,822	-0.01%
2020/05/28	12	61.11	0	0.00	61.30	12	11,579	0.10%
2020/05/27	14	61.38	0	0.00	61.00	14	11,656	0.12%
2020/05/25	15	61.12	0	0.00	61.10	15	11,733	0.13%
2020/05/22	12	61.93	0	0.00	61.30	12	11,709	0.10%
2020/05/21	14	62.34	0	0.00	63.00	14	11,682	0.12%
2020/05/20	49	61.63	0	0.00	61.70	49	11,415	0.43%
2020/05/19	4	62.00	0	0.00	62.20	4	11,304	0.04%
2020/05/18	18	63.28	1	62.70	62.60	17	11,249	0.15%
2020/05/15	3	66.20	0	0.00	66.40	3	11,217	0.03%
2020/05/14	2	66.70	0	0.00	66.50	2	11,200	0.02%
2020/05/12	5	68.50	0	0.00	68.10	5	11,132	0.04%
2020/05/11	0	0.00	5	68.80	68.90	-5	11,207	-0.04%
2020/05/08	20	67.80	10	67.50	67.60	10	11,212	0.09%
2020/05/07	90	66.34	1	66.80	66.20	89	11,275	0.79%
2020/05/06	5	65.00	1	64.50	64.40	4	11,311	0.04%
2020/05/05	0	0.00	10	64.70	65.00	-10	11,260	-0.09%
2020/05/04	18	63.59	4	64.33	64.40	14	11,292	0.12%
2020/04/30	3	67.10	0	0.00	67.10	3	11,242	0.03%
2020/04/29	4	65.60	3	65.30	65.30	1	11,365	0.01%
2020/04/27	0	0.00	8	65.30	65.30	-8	11,653	-0.07%
2020/04/24	2	63.50	0	0.00	63.10	2	11,585	0.02%
2020/04/23	0	0.00	4	63.00	63.30	-4	11,663	-0.03%
2020/04/22	19	61.97	1	63.00	62.60	18	11,688	0.15%
2020/04/21	4	63.65	0.3	63.50	63.10	3.7	11,654	0.03%
2020/04/20	6	65.73	1	65.30	65.50	5	11,622	0.04%
2020/04/17	3	66.27	7	66.43	66.80	-4	11,566	-0.03%
2020/04/16	0	0.00	5	64.70	64.70	-5	11,381	-0.04%
2020/04/15	0.2	65.50	2.1	65.93	65.50	-1.9	11,416	-0.02%
2020/04/14	1	63.50	8	64.85	65.00	-7	11,362	-0.06%
2020/04/10	12.1	61.49	0	0.00	61.50	12.1	11,466	0.11%
2020/04/09	1	62.40	3	63.10	62.20	-2	11,485	-0.02%
2020/04/08	2	62.35	5	62.60	62.00	-3	11,471	-0.03%
2020/04/07	6.2	60.98	3	60.93	61.70	3.2	11,386	0.03%
2020/04/06	0.1	58.90	1	58.50	58.80	-0.9	11,236	-0.01%
2020/04/01	2	57.55	0	0.00	57.20	2	11,185	0.02%
2020/03/31	2	58.40	0	0.00	58.60	2	11,129	0.02%
2020/03/30	2	57.35	2	59.40	59.20	0	10,968	0.00%
2020/03/27	1	59.40	0	0.00	59.80	1	10,829	0.01%
2020/03/26	1	59.10	1	61.00	59.80	0	10,723	0.00%
2020/03/25	0	0.00	4	59.18	58.90	-4	10,656	-0.04%
2020/03/24	0	0.00	4	53.58	54.30	-4	10,519	-0.04%
2020/03/23	2	51.05	0	0.00	51.00	2	10,435	0.02%
2020/03/20	0.1	54.20	3	53.87	54.20	-2.9	10,359	-0.03%
2020/03/19	13	50.90	1	52.60	50.20	12	10,011	0.12%
2020/03/18	2	56.10	1	57.20	55.50	1	10,048	0.01%
2020/03/17	5	58.10	27	57.71	57.70	-22	10,224	-0.22%
2020/03/16	0	0.00	1	60.30	59.30	-1	10,022	-0.01%
2020/03/13	8	58.56	44.5	61.60	61.00	-36.5	9,798	-0.37%
2020/03/12	12	64.52	6	63.10	62.70	6	9,516	0.06%
2020/03/11	1	68.60	2	68.35	67.30	-1	9,733	-0.01%
2020/03/10	2	68.00	2	68.50	68.00	0	9,658	0.00%
2020/03/09	20	69.25	4	69.55	68.90	16	9,586	0.17%
2020/03/06	4	71.70	2	71.40	71.50	2	9,420	0.02%
2020/03/05	2	72.80	3	73.57	73.60	-1	9,344	-0.01%
2020/03/04	0	0.00	1	72.50	72.50	-1	9,349	-0.01%
2020/03/03	2	71.00	3	72.03	72.50	-1	9,314	-0.01%
2020/03/02	1	70.90	0.1	70.20	70.10	0.9	9,187	0.01%
2020/02/27	3	71.97	3	72.00	71.30	0	9,246	0.00%
2020/02/25	1	73.90	0	0.00	73.50	1	9,010	0.01%
2020/02/24	4	73.85	2.5	74.12	73.90	1.5	9,016	0.02%
2020/02/20	3	76.40	3	75.80	75.60	0	9,036	0.00%
2020/02/19	0	0.00	1	77.20	76.40	-1	9,065	-0.01%
2020/02/18	2	75.20	1	75.70	75.60	1	8,985	0.01%
2020/02/17	2	76.35	10	76.20	76.70	-8	8,827	-0.09%
2020/02/14	0	0.00	2	77.20	77.40	-2	8,831	-0.02%
2020/02/13	2	78.00	0	0.00	77.50	2	8,799	0.02%
2020/02/12	1	78.00	1	78.20	77.50	0	8,803	0.00%
2020/02/10	1	74.70	0	0.00	74.90	1	8,744	0.01%
2020/02/06	1.1	77.51	2	76.60	77.90	-0.9	8,646	-0.01%
2020/02/04	3	72.20	4	73.60	73.70	-1	8,637	-0.01%
2020/02/03	3	71.87	2	72.20	72.80	1	8,920	0.01%
2020/01/31	3	74.10	5	74.96	74.60	-2	8,719	-0.02%
2020/01/30	3	74.13	55	76.14	74.10	-52	8,623	-0.60%
2020/01/16	19	79.28	2	79.10	79.30	17	8,546	0.20%
2020/01/15	0	0.00	11	81.91	81.10	-11	8,523	-0.13%
2020/01/14	1	80.80	0	0.00	81.20	1	8,463	0.01%
2020/01/10	1	79.10	2	79.30	79.60	-1	8,495	-0.01%
2020/01/09	0	0.00	1	80.00	79.80	-1	8,521	-0.01%
2020/01/08	13	77.60	8	77.68	77.40	5	8,510	0.06%
2020/01/07	40	78.48	0	0.00	78.70	40	8,542	0.47%
2020/01/06	9	79.18	0	0.00	78.70	9	8,755	0.10%
2020/01/03	5	82.50	0	0.00	81.80	5	8,582	0.06%
2020/01/02	5	83.40	0	82.70	82.80	5	8,527	0.06%
2019/12/31	5	83.80	0.5	83.20	83.20	4.5	8,480	0.05%
2019/12/27	0	0.00	50	85.00	85.20	-50	8,590	-0.58%
2019/12/26	5	83.10	0	0.00	83.50	5	8,570	0.06%
2019/12/25	5	84.00	0	0.00	83.90	5	8,771	0.06%
2019/12/23	0	0.00	13	85.12	85.40	-13	8,875	-0.15%
2019/12/20	0	0.00	0.1	84.20	84.60	-0.1	8,966	0.00%
2019/12/19	2	84.00	2	84.20	84.30	0	8,871	0.00%
2019/12/18	3	84.87	2	85.15	85.40	1	8,868	0.01%
2019/12/17	2	84.65	1	84.70	85.00	1	8,897	0.01%
2019/12/16	0	0.00	1	84.50	84.10	-1	8,840	-0.01%
2019/12/13	2	85.95	1	85.70	85.20	1	8,802	0.01%
2019/12/12	1	84.50	13	84.32	84.60	-12	8,463	-0.14%
2019/12/11	0	0.00	6	80.30	80.40	-6	8,097	-0.07%
2019/12/09	0	0.00	1	80.50	80.00	-1	8,131	-0.01%
2019/12/06	2	81.30	23	81.69	79.70	-21	8,083	-0.26%
2019/12/03	4	75.33	0	0.00	75.50	4	7,716	0.05%
2019/12/02	0	0.00	1	75.80	75.80	-1	7,812	-0.01%
2019/11/29	3	75.13	0	0.00	75.60	3	7,862	0.04%
2019/11/25	2	77.10	0	0.00	77.00	2	7,680	0.03%
2019/11/21	2	77.15	0	0.00	77.60	2	7,774	0.03%
2019/11/20	0	0.00	3	80.20	79.70	-3	7,740	-0.04%
2019/11/19	2	78.75	0	0.00	79.00	2	7,789	0.03%
2019/11/18	0	0.00	1	79.70	79.70	-1	7,801	-0.01%
2019/11/15	1	79.30	0	0.00	78.20	1	7,873	0.01%
2019/11/14	0	0.00	2	77.90	78.00	-2	7,949	-0.03%
2019/11/13	0	0.00	1	78.50	78.00	-1	7,971	-0.01%
2019/11/12	0	0.00	10	78.30	78.30	-10	8,045	-0.12%
2019/11/11	1	77.80	2	77.50	78.00	-1	8,151	-0.01%
2019/11/08	4	79.53	0	0.00	78.30	4	8,226	0.05%
2019/11/07	0	0.00	20	79.90	79.70	-20	8,241	-0.24%
2019/11/06	2	79.70	0	0.00	79.60	2	8,235	0.02%
2019/11/05	0	0.00	0.8	79.60	80.00	-0.8	8,257	-0.01%
2019/11/04	11	80.05	6	80.85	80.50	5	8,371	0.06%
2019/11/01	2	79.90	0	0.00	80.00	2	8,352	0.02%
2019/10/31	5	80.02	13	79.79	79.50	-8	8,472	-0.09%
2019/10/30	2	77.40	0	0.00	77.60	2	8,159	0.02%
2019/10/28	4	78.43	3	78.47	78.10	1	8,187	0.01%
2019/10/25	0	0.00	0.2	79.10	79.40	-0.2	8,106	0.00%
2019/10/24	0	0.00	6	78.97	79.20	-6	8,088	-0.07%
2019/10/22	2	77.80	0	0.00	78.00	2	8,044	0.02%
2019/10/21	1	77.50	0	0.00	77.70	1	8,103	0.01%
2019/10/18	1	77.80	0	0.00	78.00	1	8,128	0.01%
2019/10/17	0	0.00	1	77.40	77.40	-1	8,228	-0.01%
2019/10/16	0	0.00	1	76.80	77.00	-1	8,205	-0.01%
2019/10/15	2	76.70	0	0.00	76.80	2	8,254	0.02%
2019/10/14	3	76.43	3	75.83	76.80	0	8,264	0.00%
2019/10/08	0	0.00	2	73.50	74.00	-2	8,099	-0.02%
2019/10/04	0	0.00	37	72.96	72.80	-37	8,355	-0.44%
2019/10/03	1	72.40	1	72.20	72.30	0	8,300	0.00%
2019/10/02	2	72.50	0	0.00	73.30	2	8,296	0.02%
2019/10/01	0	0.00	51	72.94	73.50	-51	8,350	-0.61%
2019/09/26	3	71.33	13	71.55	71.40	-10	8,331	-0.12%
2019/09/25	9	70.93	0	0.00	71.30	9	8,390	0.11%
2019/09/24	0	0.00	10	73.30	73.30	-10	8,450	-0.12%
2019/09/20	5	72.80	80.5	73.35	73.30	-75.5	8,498	-0.89%
2019/09/19	0	0.00	130	73.10	73.20	-130	8,464	-1.54%	大賣/鉅額交易
2019/09/18	0	0.00	2	73.10	73.00	-2	8,527	-0.02%
2019/09/17	0	0.00	7	73.06	73.10	-7	8,568	-0.08%
2019/09/16	0	0.00	1	72.10	72.10	-1	8,579	-0.01%
2019/09/12	0	0.00	3	71.93	72.00	-3	8,641	-0.03%
2019/09/11	4	70.60	0	0.00	71.00	4	8,831	0.05%
2019/09/10	5	70.52	2	70.50	70.70	3	8,845	0.03%
2019/09/09	0	0.00	2	72.10	71.60	-2	8,867	-0.02%
2019/09/06	7	72.09	3	72.37	71.90	4	8,940	0.04%
2019/09/05	3	71.60	0	0.00	72.00	3	8,908	0.03%
2019/09/04	0	0.00	5	70.62	71.30	-5	8,789	-0.06%
2019/09/03	3	70.30	1	71.20	69.50	2	8,737	0.02%
2019/08/30	7	71.41	7	70.81	71.40	0	8,733	0.00%
2019/08/27	2	68.70	0	0.00	69.00	2	8,869	0.02%
2019/08/26	3	68.73	0	0.00	68.40	3	8,972	0.03%
2019/08/22	0.5	70.30	4	70.80	70.70	-3.5	9,030	-0.04%
2019/08/21	1	69.00	2	69.80	69.30	-1	9,194	-0.01%
2019/08/20	2	69.50	0	0.00	69.30	2	9,215	0.02%
2019/08/19	0	0.00	1	68.80	68.70	-1	9,189	-0.01%
2019/08/16	1	67.10	0	0.00	67.10	1	9,386	0.01%
2019/08/15	1	67.00	0	0.00	67.00	1	9,413	0.01%
2019/08/14	1	68.90	3	68.30	68.30	-2	9,544	-0.02%
2019/08/13	4	66.90	0	0.00	66.60	4	9,528	0.04%
2019/08/12	0	0.00	3	68.90	68.90	-3	9,513	-0.03%
2019/08/07	0	0.00	0.4	68.70	68.80	-0.4	9,495	0.00%
2019/08/06	4	67.05	2	67.60	68.30	2	9,502	0.02%
2019/08/02	3	67.60	145	69.16	68.80	-142	9,263	-1.53%	大賣/鉅額交易
2019/07/31	4	69.05	3	69.87	69.90	1	9,127	0.01%
2019/07/30	2	69.60	0	0.00	69.70	2	9,073	0.02%
2019/07/26	2	69.65	25	69.44	69.60	-23	9,208	-0.25%
2019/07/23	0	0.00	11	71.47	71.00	-11	9,462	-0.12%
2019/07/19	2	70.20	10	69.82	70.40	-8	9,486	-0.08%
2019/07/18	1	67.40	1	68.00	67.60	0	9,468	0.00%
2019/07/17	6	67.63	0	0.00	67.50	6	9,487	0.06%
2019/07/16	2	69.25	0	0.00	69.10	2	9,416	0.02%
2019/07/15	1	67.80	8	69.03	69.10	-7	9,449	-0.07%
2019/07/12	2	67.85	0.3	67.50	67.50	1.7	9,592	0.02%
2019/07/11	2	68.80	24	67.42	68.40	-22	10,008	-0.22%
2019/07/10	4	66.00	33	66.44	66.10	-29	9,776	-0.30%
2019/07/09	0	0.00	8	64.80	64.10	-8	9,693	-0.08%
2019/07/08	11	64.74	12.4	64.59	64.50	-1.4	9,752	-0.01%
2019/07/05	33	65.44	3	65.93	66.20	30	9,730	0.31%
2019/07/04	7	66.06	4	67.00	65.30	3	9,683	0.03%
2019/07/03	8	64.29	0	0.00	64.40	8	9,581	0.08%
2019/07/02	16	65.23	0	0.00	64.60	16	9,582	0.17%
2019/07/01	24	66.54	13	66.65	66.10	11	9,615	0.11%
2019/06/27	2	62.50	5	62.54	62.80	-3	9,949	-0.03%
2019/06/25	2	61.60	0	0.00	61.30	2	9,956	0.02%
2019/06/21	1	62.80	0	0.00	63.20	1	10,262	0.01%
2019/06/20	0	0.00	5	62.76	62.50	-5	10,219	-0.05%
2019/06/19	2	60.75	4	61.68	62.30	-2	10,393	-0.02%
2019/06/18	1	58.80	0	0.00	58.40	1	10,199	0.01%
2019/06/17	3	59.13	0	0.00	58.40	3	10,296	0.03%
2019/06/13	0.5	60.60	0	0.00	60.60	0.5	10,283	0.00%
2019/06/12	0	0.00	1	60.60	60.50	-1	10,412	-0.01%
2019/06/11	1	60.30	2	60.65	60.50	-1	10,383	-0.01%
2019/06/05	0	0.00	1	59.80	60.00	-1	10,363	-0.01%
2019/06/04	2	59.10	0	0.00	59.00	2	10,403	0.02%
2019/06/03	1	60.30	11	59.01	60.00	-10	10,359	-0.10%
2019/05/31	1	60.00	2.2	59.91	59.80	-1.2	10,322	-0.01%
2019/05/30	1	58.50	1	59.00	58.60	0	10,173	0.00%
2019/05/27	3	58.57	9	58.52	58.70	-6	10,310	-0.06%
2019/05/24	3	58.80	1	58.60	58.60	2	10,320	0.02%
2019/05/23	16	59.26	2	58.60	58.30	14	10,236	0.14%
2019/05/22	2	62.70	8	63.00	62.90	-6	9,971	-0.06%
2019/05/21	12	62.36	2	63.00	62.60	10	9,963	0.10%
2019/05/20	5	64.76	2	64.60	64.50	3	9,737	0.03%
2019/05/17	12	67.52	7	66.00	65.60	5	9,654	0.05%
2019/05/16	11	67.73	13	68.57	68.50	-2	9,537	-0.02%
2019/05/15	1	67.80	0	0.00	68.00	1	9,479	0.01%
2019/05/14	5	66.86	4	67.00	66.80	1	9,451	0.01%
2019/05/13	4	68.33	4	68.55	68.00	0	9,360	0.00%
2019/05/10	2	69.40	2	70.10	68.80	0	9,428	0.00%
2019/05/09	5	69.14	4	69.48	69.40	1	9,431	0.01%
2019/05/08	2	69.95	2	70.00	70.00	0	9,355	0.00%
2019/05/07	1	71.00	2	71.50	71.00	-1	9,252	-0.01%
2019/05/06	4	70.03	2	70.90	71.40	2	9,312	0.02%
2019/05/03	1	70.30	0.5	72.00	72.00	0.5	9,211	0.01%
2019/05/02	4	70.80	1	71.10	70.70	3	9,077	0.03%
2019/04/30	3	71.77	0	0.00	71.70	3	8,938	0.03%
2019/04/29	13	71.57	13	72.23	71.60	0	8,846	0.00%
2019/04/25	5	74.50	3	74.60	73.60	2	8,641	0.02%
2019/04/24	1	73.20	1	73.30	73.10	0	8,561	0.00%
2019/04/19	1	73.50	5	74.78	75.50	-4	8,333	-0.05%
2019/04/18	1	75.20	10	75.50	74.10	-9	8,182	-0.11%
2019/04/17	2	75.25	14	76.01	75.20	-12	8,000	-0.15%
2019/04/16	1	70.40	0	0.00	71.00	1	7,571	0.01%
2019/04/15	0	0.00	47	70.50	71.00	-47	7,643	-0.61%
2019/04/12	2	69.85	0	0.00	69.70	2	7,682	0.03%
2019/04/10	0	0.00	4	71.40	71.80	-4	7,888	-0.05%
2019/04/09	1	70.30	2	70.75	70.80	-1	7,839	-0.01%
2019/04/08	1	70.50	2	71.30	70.60	-1	7,828	-0.01%
2019/04/03	48	70.84	5	71.06	70.80	43	7,723	0.56%
2019/04/02	3	69.57	16	70.01	70.60	-13	7,607	-0.17%
2019/04/01	14	68.99	2	68.55	68.70	12	7,262	0.17%
2019/03/29	1	66.80	0	0.00	67.50	1	7,033	0.01%
2019/03/28	8	67.61	0.2	67.50	67.70	7.8	7,034	0.11%
2019/03/27	2	69.05	15	69.02	68.40	-13	7,012	-0.19%
2019/03/26	5	67.20	3	67.00	67.50	2	6,729	0.03%
2019/03/22	2	65.00	7	65.57	65.90	-5	6,510	-0.08%
2019/03/21	1	63.90	1	63.40	63.70	0	6,275	0.00%
2019/03/20	2	63.10	3	63.30	63.00	-1	6,223	-0.02%
2019/03/18	3	62.70	1	62.30	62.70	2	6,069	0.03%
2019/03/15	8	63.00	0	0.00	62.10	8	6,038	0.13%
2019/03/05	0	0.00	0.4	63.40	63.50	-0.4	6,669	-0.01%
2019/03/04	0	0.00	1	62.10	63.80	-1	6,652	-0.02%
2019/02/27	0	0.00	1	63.10	62.90	-1	6,563	-0.02%
2019/02/26	3	64.77	12	64.39	64.50	-9	6,364	-0.14%
2019/02/25	0	0.00	5	61.74	62.00	-5	6,185	-0.08%
2019/02/21	2	59.50	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	1	60.10	60.40	-1	6,453	-0.02%
2019/02/18	1	58.80	0	0.00	58.60	1	6,490	0.02%
2019/02/15	0	0.00	0	58.90	58.90	0	6,520	0.00%
2019/02/14	11	58.93	0	0.00	58.80	11	6,611	0.17%
2019/01/28	2	60.40	0	0.00	60.50	2	6,591	0.03%
2019/01/25	1	60.50	1	59.80	60.50	0	6,638	0.00%
2019/01/24	0	0.00	1	58.60	58.70	-1	6,582	-0.02%
2019/01/21	2	59.00	0	0.00	58.80	2	6,848	0.03%
2019/01/18	0	0.00	2	58.90	58.80	-2	6,907	-0.03%
2019/01/16	0	0.00	1	59.00	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	1	57.90	58.60	-1	7,036	-0.01%
2019/01/07	1	55.10	1	55.10	55.00	0	7,232	0.00%
2019/01/03	1	54.80	1	56.50	56.00	0	7,624	0.00%
2019/01/02	4	57.03	0.7	56.80	56.50	3.3	7,538	0.04%
2018/12/27	0	0.00	1	58.50	57.90	-1	7,546	-0.01%
2018/12/26	1.5	57.10	0	0.00	57.00	1.5	7,610	0.02%
2018/12/25	1	56.90	0	0.00	57.30	1	7,673	0.01%
2018/12/24	4	58.65	2	59.10	58.10	2	7,704	0.03%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/21	50	58.96	0	0.00	58.70	50	7,891	0.63%
2018/12/17	1	60.80	1	61.10	60.30	0	7,880	0.00%
2018/12/11	0	0.00	0.1	59.30	58.80	-0.1	7,865	0.00%
2018/12/10	0	0.00	6	59.92	59.40	-6	7,909	-0.08%
2018/12/07	1	59.90	0	0.00	60.20	1	7,943	0.01%
2018/12/06	2	59.90	0	0.00	59.70	2	7,958	0.03%
2018/12/05	6	62.60	1.3	62.96	62.80	4.7	7,815	0.06%
2018/12/03	2	64.70	0	0.00	64.50	2	7,809	0.03%
2018/11/29	2	63.15	2	62.85	62.00	0	7,506	0.00%
2018/11/28	0	0.00	3	61.17	62.50	-3	7,288	-0.04%
2018/11/27	0	0.00	1	58.30	58.00	-1	7,017	-0.01%
2018/11/23	1.7	56.48	0	0.00	56.40	1.7	6,968	0.02%
2018/11/22	2	56.55	0	0.00	56.50	2	6,958	0.03%
2018/11/21	1	56.60	0	0.00	56.60	1	6,904	0.01%
2018/11/20	2	58.30	0	0.00	57.60	2	6,686	0.03%
2018/11/13	4	59.48	0	0.00	59.50	4	6,465	0.06%
2018/11/09	2	60.65	0	0.00	60.60	2	6,359	0.03%
2018/11/08	0	0.00	2	61.90	61.80	-2	6,433	-0.03%
2018/11/06	2	61.15	0	0.00	61.60	2	6,501	0.03%
2018/11/02	2	62.75	5	62.36	62.60	-3	6,580	-0.05%
2018/11/01	3	62.60	1	62.10	62.60	2	6,624	0.03%
2018/10/31	3	61.23	1	61.40	62.40	2	6,676	0.03%
2018/10/30	1	61.20	0	0.00	61.30	1	6,563	0.02%
2018/10/29	1	61.20	0	0.00	61.20	1	6,524	0.02%
2018/10/24	1	61.20	0	0.00	62.20	1	6,781	0.01%
2018/10/22	1	61.60	0	0.00	62.20	1	7,161	0.01%
2018/10/19	65	61.56	0	0.00	62.40	65	7,181	0.91%
2018/10/17	2	64.40	0	0.00	65.00	2	7,089	0.03%
2018/10/15	20	62.85	0	0.00	63.30	20	7,290	0.27%
2018/10/12	20	62.10	1	62.80	63.70	19	7,249	0.26%
2018/10/11	35	61.85	0	0.00	61.80	35	7,236	0.48%
2018/10/09	3	68.87	0	0.00	68.60	3	6,846	0.04%
2018/10/08	2	69.75	0	0.00	69.70	2	6,754	0.03%
2018/10/05	3	71.60	0	0.00	70.70	3	6,736	0.04%
2018/10/04	4	74.02	0	0.00	73.10	4	6,728	0.06%
2018/10/01	1.5	75.23	2	76.00	74.90	-0.5	6,591	-0.01%
2018/09/28	0	0.00	2	74.90	74.50	-2	6,556	-0.03%
2018/09/27	2	74.00	0	0.00	74.10	2	6,468	0.03%
2018/09/25	0	0.00	3	74.73	74.30	-3	6,584	-0.05%
2018/09/21	0	0.00	6	73.77	73.50	-6	6,571	-0.09%
2018/09/14	0	0.00	1	72.80	72.70	-1	6,747	-0.01%
2018/09/13	2	70.20	0	0.00	71.40	2	6,778	0.03%
2018/09/11	0	0.00	1	70.50	70.90	-1	6,942	-0.01%
2018/09/10	4	70.40	0	0.00	69.60	4	7,100	0.06%
2018/09/06	1	73.10	0	0.00	72.50	1	7,379	0.01%
2018/08/31	0	0.00	4	75.13	75.30	-4	7,794	-0.05%
2018/08/30	0	0.00	1	74.60	74.30	-1	7,859	-0.01%
2018/08/29	0	0.00	1	74.80	74.80	-1	7,911	-0.01%
2018/08/24	1	72.90	0	0.00	73.30	1	8,085	0.01%
2018/08/22	0	0.00	2	73.85	74.00	-2	8,440	-0.02%
2018/08/20	0	0.00	1	73.10	73.20	-1	8,311	-0.01%
2018/08/17	3	73.30	0	0.00	73.70	3	8,291	0.04%
2018/08/16	0	0.00	1	73.80	73.10	-1	8,322	-0.01%
2018/08/15	3	73.20	15	73.60	73.10	-12	8,316	-0.14%
2018/08/14	0	0.00	0.4	74.80	74.90	-0.4	8,290	0.00%
2018/08/13	1	75.10	0	0.00	74.60	1	8,316	0.01%
2018/08/10	1	76.10	3	76.50	76.70	-2	8,256	-0.02%
2018/08/08	10	78.20	3.2	78.35	78.40	6.9	8,252	0.08%
2018/08/07	0	0.00	1	77.50	77.40	-1	8,249	-0.01%
2018/08/06	2	77.55	3	77.53	77.60	-1	8,261	-0.01%
2018/08/02	15	77.90	0	0.00	76.60	15	8,462	0.18%
2018/08/01	5	77.90	0	0.00	78.00	5	8,496	0.06%
2018/07/31	7	76.93	0	0.00	78.40	7	8,534	0.08%
2018/07/30	10	78.70	110	78.93	78.50	-100	8,504	-1.18%	大賣/
2018/07/27	0	0.00	12	73.69	74.60	-12	8,500	-0.14%
2018/07/26	0	0.00	3	71.47	71.20	-3	8,623	-0.03%
2018/07/25	2	70.40	0.2	70.20	70.20	1.8	9,070	0.02%
2018/07/23	0	0.00	1	70.10	70.00	-1	9,653	-0.01%
2018/07/20	5	70.60	0.1	70.60	70.60	4.9	9,641	0.05%
2018/07/19	0	0.00	1	73.30	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	9	72.80	72.60	-9	9,648	-0.09%
2018/07/17	6	71.20	0	0.00	71.40	6	9,660	0.06%
2018/07/16	1	71.20	0	0.00	71.10	1	9,732	0.01%
2018/07/13	0	0.00	1	72.10	72.10	-1	9,847	-0.01%
2018/07/11	1	69.10	0	0.00	69.40	1	9,946	0.01%
2018/07/10	1	69.60	0	0.00	69.60	1	10,034	0.01%
2018/07/09	0	0.00	1	70.50	70.00	-1	10,147	-0.01%
2018/07/05	1	69.70	0	0.00	69.60	1	10,359	0.01%
2018/07/04	0	0.00	4	70.05	70.00	-4	10,476	-0.04%
2018/07/03	2.1	69.75	0	0.00	69.50	2.1	10,591	0.02%
2018/06/29	1.5	70.90	1	71.60	71.60	0.5	10,718	0.00%
2018/06/28	1	71.60	35	71.47	70.90	-34	10,750	-0.32%
2018/06/27	2	70.95	5	71.12	70.80	-3	10,797	-0.03%
2018/06/25	1	72.00	0	0.00	72.40	1	10,955	0.01%
2018/06/22	1	71.80	0	0.00	72.30	1	11,107	0.01%
2018/06/21	2.4	72.43	0	0.00	72.60	2.4	11,187	0.02%
2018/06/20	11	72.23	0	0.00	72.10	11	11,268	0.10%
2018/06/19	4	72.83	0	0.00	72.10	4	11,166	0.04%
2018/06/15	4	74.00	1	73.90	74.40	3	11,055	0.03%
2018/06/14	5	74.92	0	0.00	74.50	5	10,832	0.05%
2018/06/13	0	0.00	2	75.85	75.60	-2	10,810	-0.02%
2018/06/12	3	75.10	21	75.02	75.60	-18	10,907	-0.17%
2018/06/11	3	76.50	0	0.00	76.10	3	10,767	0.03%
2018/06/08	2	77.75	4	77.60	77.50	-2	10,783	-0.02%
2018/06/07	7	78.89	6	78.87	78.40	1	10,951	0.01%
2018/06/06	0	77.60	1.1	78.14	77.60	-1.1	10,931	-0.01%
2018/06/05	1	76.90	2	77.25	76.80	-1	11,093	-0.01%
2018/06/04	1	76.50	0	0.00	76.80	1	11,302	0.01%
2018/06/01	1	75.40	0	0.00	76.00	1	11,445	0.01%
2018/05/31	1	75.50	2	75.45	76.00	-1	11,693	-0.01%
2018/05/30	7	76.01	1	75.20	75.30	6	11,569	0.05%
2018/05/29	1	78.40	0	0.00	78.10	1	11,440	0.01%
2018/05/28	2	78.20	0	0.00	78.20	2	11,864	0.02%
2018/05/24	6	78.38	0	0.00	78.10	6	12,755	0.05%
2018/05/23	0	0.00	20	78.50	78.50	-20	13,228	-0.15%
2018/05/22	0	0.00	0.8	79.00	79.00	-0.8	13,796	-0.01%
2018/05/21	1	79.50	6	80.33	79.80	-5	14,317	-0.03%
2018/05/18	0	0.00	6	79.22	78.70	-6	14,837	-0.04%
2018/05/17	8	78.26	16.6	78.68	77.80	-8.6	15,587	-0.06%
2018/05/16	0	0.00	10	79.50	79.50	-10	16,280	-0.06%
2018/05/14	10	79.95	6	79.97	79.80	4	18,193	0.02%
2018/05/11	2	80.00	4	79.48	79.80	-2	19,498	-0.01%
2018/05/10	6	78.35	2	78.50	78.50	4	20,801	0.02%
2018/05/09	5.5	77.23	3	77.30	77.20	2.5	22,340	0.01%
2018/05/08	3	77.97	4	77.85	77.70	-1	24,370	0.00%
2018/05/07	60	80.85	59	80.43	79.00	1	27,009	0.00%
2018/05/04	9	77.76	76	80.95	80.20	-67	29,040	-0.23%
2018/05/03	18	76.36	3	74.90	75.10	15	30,842	0.05%
2018/05/02	30	77.53	4	78.40	75.70	26	36,334	0.07%
2018/04/30	21	80.66	8	81.01	80.30	13	38,764	0.03%