日月光投控 (3711)-元大-樹林券商分點個股進出

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-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2.5	156.50	156.50	-2.5	16,627	-0.02%
2024/11/21	4	152.63	0	0.00	153.50	4	16,684	0.02%
2024/11/20	0	0.00	0.9	155.00	155.00	-0.9	16,681	-0.01%
2024/11/19	0	0.00	2	157.00	154.50	-2	16,668	-0.01%
2024/11/18	2	152.75	0	0.00	151.50	2	16,422	0.01%
2024/11/15	0	0.00	0.1	157.00	155.00	-0.1	16,326	0.00%
2024/11/14	0.1	153.00	0	0.00	154.00	0.1	16,224	0.00%
2024/11/13	41	157.56	46.4	158.95	157.00	-5.4	16,166	-0.03%
2024/11/12	2.2	153.64	0	0.00	152.50	2.2	16,077	0.01%
2024/11/11	0.2	157.50	1.3	154.54	157.50	-1.1	16,030	-0.01%
2024/11/08	25.3	157.50	20.1	158.50	155.50	5.2	16,223	0.03%
2024/11/07	40.2	156.49	45.1	155.44	156.00	-4.9	16,379	-0.03%
2024/11/06	30	151.67	32	153.03	152.00	-2	16,491	-0.01%
2024/11/05	4.7	149.18	1	150.00	150.00	3.7	16,719	0.02%
2024/11/04	11.1	153.63	7	153.00	152.50	4.1	16,910	0.02%
2024/11/01	5.2	147.83	4	151.25	154.00	1.2	17,210	0.01%
2024/10/30	0	0.00	1.3	159.50	157.00	-1.3	17,142	-0.01%
2024/10/29	2.3	156.77	1.3	157.12	158.50	1	17,163	0.01%
2024/10/25	42.5	161.52	42.2	161.05	162.00	0.3	17,371	0.00%
2024/10/24	3.3	160.32	1	161.50	159.00	2.3	17,585	0.01%
2024/10/23	6	161.50	5	162.50	161.50	1	18,232	0.01%
2024/10/22	2.2	163.55	2	163.75	164.00	0.2	18,330	0.00%
2024/10/21	2.2	162.31	1	162.50	161.50	1.2	18,445	0.01%
2024/10/18	26.1	169.40	22.1	171.52	163.50	4	18,603	0.02%
2024/10/17	22	165.41	21	164.50	165.50	1	18,420	0.01%
2024/10/16	25.1	164.67	22	166.36	165.00	3.1	18,617	0.02%
2024/10/15	99.4	166.57	126.5	165.43	168.50	-27.1	18,292	-0.15%	大賣/
2024/10/14	52	157.57	58	158.34	158.00	-6	18,007	-0.03%
2024/10/11	10	154.50	12.1	155.50	155.00	-2.1	18,483	-0.01%
2024/10/09	2	153.75	0	0.00	154.00	2	18,715	0.01%
2024/10/08	11	152.45	10	152.50	153.00	1	18,777	0.01%
2024/10/07	0	154.50	1.2	154.75	155.00	-1.2	19,017	-0.01%
2024/10/04	33.2	152.19	31	151.48	151.00	2.2	18,968	0.01%
2024/10/01	21	152.79	20	153.75	151.50	1	18,783	0.01%
2024/09/30	16.1	154.10	10	153.00	151.00	6.1	18,793	0.03%
2024/09/27	13.3	160.68	1	160.00	159.00	12.3	18,716	0.07%
2024/09/26	11.6	158.56	13.7	159.86	162.50	-2.1	18,683	-0.01%
2024/09/25	4.4	156.97	11.5	157.91	158.50	-7.1	18,619	-0.04%
2024/09/24	3	152.67	0.1	156.00	157.00	2.9	18,502	0.02%
2024/09/23	0.1	154.50	4	155.12	157.00	-3.9	18,399	-0.02%
2024/09/20	20	154.25	26	156.21	154.50	-6	18,360	-0.03%
2024/09/19	4.1	149.64	2	149.00	152.00	2.1	18,094	0.01%
2024/09/18	23	153.09	22.1	154.39	152.50	0.9	17,862	0.01%
2024/09/16	12.1	154.25	18.4	154.96	154.00	-6.3	17,626	-0.04%
2024/09/13	0.6	147.41	0	0.00	147.00	0.6	17,421	0.00%
2024/09/12	10.1	147.55	18	147.67	147.50	-7.9	17,578	-0.05%
2024/09/11	4	141.50	0	141.50	142.00	4	17,538	0.02%
2024/09/10	1	144.00	1	143.50	144.50	0	17,489	0.00%
2024/09/09	1	142.01	0	0.00	142.00	1	17,437	0.01%
2024/09/05	0.1	145.50	0	0.00	143.50	0.1	17,435	0.00%
2024/09/04	5.3	143.30	0	0.00	143.50	5.3	17,477	0.03%
2024/09/03	0	0.00	1	152.50	151.50	-1	17,259	-0.01%
2024/09/02	0	153.50	2.3	154.24	153.00	-2.3	17,333	-0.01%
2024/08/30	1.2	153.41	1	153.50	153.50	0.2	17,405	0.00%
2024/08/29	2.2	152.03	1	152.00	152.00	1.2	17,401	0.01%
2024/08/28	4.1	149.79	5	151.70	152.00	-0.9	17,438	-0.01%
2024/08/27	0	0.00	1	147.00	147.00	-1	17,834	-0.01%
2024/08/26	11.1	148.73	8	148.95	148.00	3	17,942	0.02%
2024/08/23	3.1	147.82	2	149.00	150.50	1.1	17,886	0.01%
2024/08/22	4.3	150.94	3	150.00	150.00	1.3	17,786	0.01%
2024/08/21	2	152.25	0	0.00	152.50	2	17,831	0.01%
2024/08/20	0.3	155.00	2	155.25	155.00	-1.7	17,751	-0.01%
2024/08/16	10	154.50	12	155.54	153.50	-2	17,810	-0.01%
2024/08/15	6.7	152.45	3	151.83	151.00	3.7	17,706	0.02%
2024/08/14	3	154.50	8	155.01	156.00	-5	17,529	-0.03%
2024/08/13	2	149.49	4	150.25	149.00	-2	17,262	-0.01%
2024/08/12	2	148.00	2	151.24	148.50	0	17,198	0.00%
2024/08/09	4	141.88	7.2	145.77	145.50	-3.1	17,049	-0.02%
2024/08/08	9.5	138.69	6	138.83	138.00	3.5	16,801	0.02%
2024/08/07	6	144.33	5	145.40	145.50	1	16,624	0.01%
2024/08/06	2.1	133.17	3.1	135.17	137.50	-1	16,422	-0.01%
2024/08/05	3.2	130.89	1	133.00	130.00	2.2	16,083	0.01%
2024/08/02	13.5	144.71	8	144.38	143.50	5.5	15,736	0.03%
2024/08/01	2	153.02	2	153.51	153.50	0	15,465	0.00%
2024/07/31	7	150.93	1	151.50	150.00	6	15,372	0.04%
2024/07/30	1	150.17	1.3	154.63	155.50	-0.2	15,203	0.00%
2024/07/29	5.1	153.71	8	153.75	153.50	-2.9	15,140	-0.02%
2024/07/26	20.4	155.66	1	156.00	155.50	19.4	14,961	0.13%
2024/07/23	1	171.50	2	172.25	172.50	-1	14,317	-0.01%
2024/07/22	1.3	166.50	3	164.50	164.00	-1.7	14,249	-0.01%
2024/07/19	3	169.67	3	170.17	171.00	0	14,119	0.00%
2024/07/18	1.4	176.11	1	176.50	176.00	0.4	13,888	0.00%
2024/07/17	3.3	181.43	4.3	181.01	182.50	-1	13,690	-0.01%
2024/07/16	1.1	177.50	1	176.50	179.00	0.1	13,505	0.00%
2024/07/15	3	180.50	0.1	178.50	179.50	2.9	13,869	0.02%
2024/07/12	12.1	179.87	5.1	177.42	177.50	7	13,899	0.05%
2024/07/11	5	188.50	12.3	189.33	193.50	-7.3	13,354	-0.05%
2024/07/10	1	179.00	0.8	179.13	179.50	0.2	13,278	0.00%
2024/07/09	2	178.25	4.4	176.88	180.00	-2.4	13,307	-0.02%
2024/07/08	0.2	172.50	24.3	169.78	172.50	-24.1	13,130	-0.18%
2024/07/05	4	166.13	4.2	167.19	168.50	-0.2	13,208	0.00%
2024/07/04	1.1	164.55	1.1	164.57	166.00	0	13,382	0.00%
2024/07/03	0.1	160.57	1	160.50	160.50	-0.9	13,404	-0.01%
2024/07/02	10.2	161.64	3	159.83	159.00	7.2	13,387	0.05%
2024/07/01	1.2	164.18	1	164.00	164.50	0.2	13,213	0.00%
2024/06/28	24.2	168.14	3	168.83	168.50	21.2	13,141	0.16%
2024/06/27	0	171.00	10	171.50	172.00	-10	13,277	-0.08%
2024/06/26	2	172.00	2.1	173.24	172.50	-0.1	13,583	0.00%
2024/06/25	6.6	167.03	15	168.67	169.00	-8.4	13,590	-0.06%
2024/06/24	0.1	173.53	0	0.00	172.50	0.1	13,557	0.00%
2024/06/21	5.6	174.19	2	174.25	174.50	3.6	13,558	0.03%
2024/06/20	8	178.31	11	177.95	178.00	-3	13,479	-0.02%
2024/06/19	2	179.00	5.3	178.05	179.00	-3.3	13,510	-0.02%
2024/06/18	4	169.50	5.3	170.54	171.00	-1.3	13,476	-0.01%
2024/06/17	0	166.14	0	0.00	167.00	0	13,519	0.00%
2024/06/14	0	0.00	0.1	164.50	166.00	-0.1	13,685	0.00%
2024/06/13	1	164.03	4.1	166.60	164.00	-3.1	13,837	-0.02%
2024/06/12	1.1	161.13	2.1	162.26	162.50	-1	14,056	-0.01%
2024/06/11	1	157.50	1	159.00	160.00	0	14,157	0.00%
2024/06/07	0.2	159.00	3.3	159.50	159.50	-3.1	14,300	-0.02%
2024/06/06	3	159.67	2	160.50	160.00	1	14,415	0.01%
2024/06/05	5.1	157.40	5	157.40	157.00	0.1	14,657	0.00%
2024/06/04	2	158.51	1	159.50	159.50	1	15,680	0.01%
2024/06/03	1	160.50	2	161.50	161.00	-1	16,185	-0.01%
2024/05/31	2.5	158.19	1.9	158.42	157.00	0.7	16,247	0.00%
2024/05/30	12.1	158.02	2.1	159.47	158.50	10.1	15,906	0.06%
2024/05/29	0	163.25	0	0.00	163.00	0	15,875	0.00%
2024/05/28	11	163.91	0	164.50	164.00	11	15,854	0.07%
2024/05/27	1	163.93	1.1	163.05	165.50	-0.1	15,897	0.00%
2024/05/24	4.1	159.53	0.1	160.50	159.50	4	15,797	0.03%
2024/05/23	3.1	160.02	8.6	159.90	161.50	-5.5	15,761	-0.04%
2024/05/22	2	155.50	27.1	155.96	155.50	-25.1	15,709	-0.16%
2024/05/21	0	0.00	0.1	154.00	154.00	-0.1	15,712	0.00%
2024/05/20	1	151.00	10.1	152.50	152.00	-9.1	15,674	-0.06%
2024/05/17	0.1	151.00	0	151.50	151.50	0	15,727	0.00%
2024/05/16	0	0.00	0.1	153.00	150.00	-0.1	15,733	0.00%
2024/05/15	1	152.50	2	152.74	151.00	-1	15,934	-0.01%
2024/05/13	2.3	148.72	1.1	147.60	148.00	1.2	16,077	0.01%
2024/05/10	2.2	151.76	1	153.47	151.50	1.2	16,159	0.01%
2024/05/09	1	148.00	0.3	148.50	148.00	0.7	16,132	0.00%
2024/05/08	1	148.50	1	150.00	150.50	0	16,125	0.00%
2024/05/07	0.1	151.00	2.3	150.83	151.00	-2.2	16,059	-0.01%
2024/05/06	12	147.96	0.1	149.50	148.00	11.9	15,944	0.07%
2024/05/03	0.3	147.50	0	147.31	148.00	0.3	15,890	0.00%
2024/05/02	1	142.53	1	145.49	144.50	0	15,863	0.00%
2024/04/30	0.2	147.28	0	0.00	148.00	0.2	15,687	0.00%
2024/04/29	1.1	146.52	2.1	147.49	147.00	-1	15,651	-0.01%
2024/04/26	1.1	143.13	1	144.50	142.50	0.1	15,766	0.00%
2024/04/25	1	144.02	1	146.50	145.00	0	15,906	0.00%
2024/04/24	1	148.00	0	0.00	148.00	1	15,903	0.01%
2024/04/22	0.3	144.01	0	0.00	144.50	0.3	15,893	0.00%
2024/04/19	0.6	146.99	7	145.36	146.00	-6.4	15,731	-0.04%
2024/04/18	4.2	152.03	2	153.00	151.00	2.2	15,212	0.01%
2024/04/17	0.5	153.00	0	0.00	156.00	0.5	14,996	0.00%
2024/04/16	1	155.46	1.1	154.59	153.00	-0.1	14,969	0.00%
2024/04/15	3	157.83	1	157.00	160.00	2	14,828	0.01%
2024/04/12	0.2	159.00	1.4	159.93	160.50	-1.2	14,705	-0.01%
2024/04/11	0	0.00	1	158.00	159.00	-1	14,657	-0.01%
2024/04/10	10.1	158.50	0.2	157.00	158.50	9.9	14,551	0.07%
2024/04/09	1.2	154.43	1	154.99	156.00	0.1	14,659	0.00%
2024/04/08	4	153.37	1	155.00	153.00	3	14,652	0.02%
2024/04/03	0	0.00	0.2	154.00	154.50	-0.2	14,578	0.00%
2024/04/02	0.2	152.89	15.5	153.43	153.50	-15.3	14,453	-0.11%
2024/04/01	21.4	151.79	0	0.00	150.00	21.4	14,286	0.15%
2024/03/29	1.1	161.53	0.8	160.00	161.00	0.3	13,941	0.00%
2024/03/28	5	152.50	0	0.00	155.00	5	13,494	0.04%
2024/03/27	2.4	153.21	0	0.00	154.00	2.4	13,384	0.02%
2024/03/26	5	154.00	0.1	157.50	157.00	5	13,292	0.04%
2024/03/22	1.3	159.27	3	158.17	159.00	-1.7	13,323	-0.01%
2024/03/21	0.1	158.50	1	160.00	160.00	-0.9	13,302	-0.01%
2024/03/20	2	158.24	3	157.50	156.50	-1	13,282	-0.01%
2024/03/19	2	158.00	2.2	159.13	160.00	-0.2	13,259	0.00%
2024/03/18	3	156.00	3	157.83	158.00	0	13,069	0.00%
2024/03/15	1.1	149.86	1	151.50	153.00	0.1	12,944	0.00%
2024/03/14	0.2	153.99	1	153.50	154.00	-0.8	12,704	-0.01%
2024/03/13	3.7	157.51	3	157.84	158.50	0.7	12,692	0.01%
2024/03/12	3.1	156.35	4.3	156.71	157.50	-1.2	12,545	-0.01%
2024/03/11	18.7	153.12	6	153.75	154.00	12.7	12,451	0.10%
2024/03/08	28.6	170.06	21.1	168.09	159.50	7.4	12,209	0.06%
2024/03/07	3	158.17	17.1	158.16	163.50	-14.1	11,149	-0.13%
2024/03/06	0.9	146.56	2.2	146.52	149.00	-1.3	10,595	-0.01%
2024/03/05	0.6	144.00	0.1	143.00	144.50	0.5	10,633	0.00%
2024/03/04	2.2	141.77	1	142.49	141.50	1.2	10,639	0.01%
2024/03/01	0.6	139.21	1	138.00	138.00	-0.4	10,599	0.00%
2024/02/29	1	137.50	0	0.00	139.00	1	10,590	0.01%
2024/02/27	2	139.00	1	139.00	138.00	1	10,500	0.01%
2024/02/26	0.1	141.00	1.9	141.27	141.50	-1.8	10,443	-0.02%
2024/02/23	1.3	139.96	16.2	141.76	141.50	-14.9	10,443	-0.14%
2024/02/22	2.3	138.78	1.1	139.05	138.50	1.2	10,550	0.01%
2024/02/21	0	0.00	0.5	137.00	137.50	-0.5	10,523	0.00%
2024/02/19	3	137.00	0.6	136.17	136.00	2.4	10,552	0.02%
2024/02/16	1.1	139.36	5.3	143.94	137.00	-4.2	10,799	-0.04%
2024/02/15	0	136.00	1.3	135.14	135.50	-1.3	10,676	-0.01%
2024/02/05	8.1	127.71	1	130.00	130.00	7.1	10,851	0.07%
2024/02/02	6.5	129.94	0	0.00	129.50	6.5	10,754	0.06%
2024/02/01	0.2	133.00	0.8	133.50	133.00	-0.6	10,571	-0.01%
2024/01/31	0.2	135.10	0.5	135.50	136.00	-0.3	10,429	0.00%
2024/01/30	0.1	136.00	0	136.00	136.00	0.1	10,412	0.00%
2024/01/29	0.1	136.64	0	0.00	137.00	0.1	10,540	0.00%
2024/01/26	0.1	136.95	0	0.00	137.00	0.1	10,641	0.00%
2024/01/25	0.2	135.97	2.6	136.33	137.00	-2.4	10,680	-0.02%
2024/01/24	0.4	133.64	0.1	133.50	134.00	0.2	10,666	0.00%
2024/01/23	0	0.00	1	134.50	134.50	-1	10,790	-0.01%
2024/01/22	0.1	133.50	2.3	133.07	134.50	-2.2	10,895	-0.02%
2024/01/19	0.9	130.00	2.8	130.36	131.00	-1.9	10,843	-0.02%
2024/01/18	1.1	126.52	2	127.99	127.00	-1	10,753	-0.01%
2024/01/17	0.1	124.57	0	0.00	125.00	0.1	10,796	0.00%
2024/01/16	1	123.00	1	125.00	125.50	0	10,745	0.00%
2024/01/15	0.1	126.50	0	0.00	125.50	0.1	10,726	0.00%
2024/01/12	0.1	126.00	0	0.00	126.00	0.1	10,964	0.00%
2024/01/11	0.1	125.84	0	0.00	125.50	0.1	11,097	0.00%
2024/01/10	1.1	124.50	1	126.00	126.50	0.1	11,322	0.00%
2024/01/08	1	126.98	0	0.00	126.00	1	11,319	0.01%
2024/01/05	1	126.00	0	0.00	126.50	1	11,354	0.01%
2024/01/04	1	127.50	1	127.50	127.00	0	11,415	0.00%
2024/01/03	5.7	126.64	5	126.00	126.50	0.7	11,651	0.01%
2024/01/02	0.2	133.00	0	0.00	133.50	0.2	11,332	0.00%
2023/12/28	0	0.00	2.1	134.95	135.50	-2.1	11,296	-0.02%
2023/12/27	0	0.00	11.1	133.99	133.50	-11.1	11,260	-0.10%
2023/12/26	0.7	132.29	2	132.50	132.50	-1.3	11,230	-0.01%
2023/12/22	0.1	130.00	3	130.50	131.50	-2.9	11,380	-0.03%
2023/12/19	0.3	130.50	0	0.00	131.50	0.3	11,367	0.00%
2023/12/18	0	0.00	0	132.50	131.50	0	11,390	0.00%
2023/12/15	1	133.46	0	0.00	131.00	1	11,408	0.01%
2023/12/14	0	0.00	16.5	133.18	133.50	-16.5	11,256	-0.15%
2023/12/13	0	0.00	0.5	130.00	130.00	-0.5	11,179	0.00%
2023/12/12	1	130.50	2	131.00	129.50	-1	11,294	-0.01%
2023/12/11	1	130.47	3.1	130.34	131.00	-2.1	11,329	-0.02%
2023/12/08	0	0.00	4.7	129.71	129.50	-4.7	11,510	-0.04%
2023/12/07	1.1	126.46	1	125.50	126.50	0.1	11,493	0.00%
2023/12/04	0	0.00	6	129.67	130.00	-6	11,632	-0.05%
2023/12/01	1	127.00	2	128.50	128.00	-1	11,645	-0.01%
2023/11/30	1	128.00	0.4	127.50	128.00	0.6	11,645	0.01%
2023/11/29	0	0.00	2.1	127.02	127.00	-2.1	11,473	-0.02%
2023/11/24	1	127.00	1	126.50	126.50	0	11,610	0.00%
2023/11/21	0	0.00	1.1	126.77	127.00	-1.1	12,850	-0.01%
2023/11/20	0	0.00	1	124.00	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	0.2	124.00	125.50	-0.2	12,736	0.00%
2023/11/16	0	0.00	0.5	125.00	125.00	-0.5	12,730	0.00%
2023/11/15	0.2	125.50	9.5	125.99	126.00	-9.3	12,641	-0.07%
2023/11/14	1.3	122.88	6	123.75	123.50	-4.7	12,410	-0.04%
2023/11/13	0	0.00	6.6	122.16	122.50	-6.6	12,429	-0.05%
2023/11/10	1	117.50	2	117.75	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0.2	117.00	1.5	117.84	117.50	-1.3	12,332	-0.01%
2023/11/07	2	117.00	0.3	118.00	117.50	1.7	12,387	0.01%
2023/11/06	1	118.50	4.7	118.68	118.50	-3.7	12,489	-0.03%
2023/11/03	1	117.00	0.1	117.00	117.50	0.9	12,445	0.01%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/10/31	1	113.50	2	113.00	113.50	-1	12,478	-0.01%
2023/10/30	0.3	112.50	0	0.00	112.00	0.3	12,676	0.00%
2023/10/27	0	0.00	0.1	114.00	113.50	-0.1	12,745	0.00%
2023/10/26	1	111.50	4.4	112.55	112.00	-3.4	12,896	-0.03%
2023/10/25	1	112.50	0	0.00	114.00	1	13,077	0.01%
2023/10/24	1.1	113.02	0	0.00	114.00	1.1	13,022	0.01%
2023/10/23	1.3	116.50	1	116.00	115.00	0.3	12,980	0.00%
2023/10/20	1	117.00	8.4	117.73	118.50	-7.4	13,087	-0.06%
2023/10/19	0.4	115.00	0	0.00	116.00	0.4	12,916	0.00%
2023/10/18	0.7	116.50	1.1	116.50	116.00	-0.4	13,025	0.00%
2023/10/17	0.3	117.00	1	117.50	116.00	-0.7	12,869	-0.01%
2023/10/16	0	0.00	0.1	115.00	116.00	-0.1	12,932	0.00%
2023/10/13	0	116.00	0	0.00	116.50	0	13,162	0.00%
2023/10/12	0.3	116.00	3	115.83	116.50	-2.7	13,308	-0.02%
2023/10/11	1	114.50	15.2	114.58	115.50	-14.2	13,384	-0.11%
2023/10/06	0.8	111.50	9	111.00	110.50	-8.2	13,242	-0.06%
2023/10/05	0	0.00	10	111.50	112.00	-10	13,451	-0.07%
2023/10/02	1	111.50	3	111.25	111.00	-2	13,965	-0.01%
2023/09/27	10	109.00	0	0.00	109.50	10	14,234	0.07%
2023/09/26	14.2	109.23	0.2	110.00	109.00	14	14,309	0.10%
2023/09/22	22	112.02	0	0.00	112.00	22	14,828	0.15%
2023/09/21	5.2	112.12	2	112.50	112.00	3.2	15,060	0.02%
2023/09/20	0	0.00	1	115.00	114.50	-1	15,250	-0.01%
2023/09/19	0.5	115.30	0	0.00	114.00	0.5	15,547	0.00%
2023/09/18	2.1	113.79	0	0.00	113.50	2.1	15,793	0.01%
2023/09/15	3	117.00	1	116.50	116.00	2	15,839	0.01%
2023/09/14	0	0.00	3.5	115.21	115.50	-3.5	15,763	-0.02%
2023/09/13	4.1	113.24	2	113.00	112.50	2.1	15,743	0.01%
2023/09/12	2	115.50	1	115.50	115.50	1	15,642	0.01%
2023/09/11	3.2	114.18	4	114.75	113.50	-0.8	15,652	-0.01%
2023/09/08	9.1	115.73	6	116.00	116.50	3.1	15,680	0.02%
2023/09/07	7	118.00	2.3	118.76	118.50	4.7	15,829	0.03%
2023/09/06	0.3	118.50	0	0.00	118.00	0.3	15,997	0.00%
2023/09/05	1.1	117.04	2	118.00	118.50	-0.9	16,147	-0.01%
2023/09/04	1.3	118.30	3	116.67	118.00	-1.8	16,289	-0.01%
2023/09/01	2	118.00	1	118.00	118.50	1	16,862	0.01%
2023/08/31	13.1	118.15	2	117.75	118.00	11.1	17,476	0.06%
2023/08/30	3.1	119.45	9.3	119.09	120.00	-6.2	17,535	-0.04%
2023/08/29	4.1	118.10	7.1	117.29	117.50	-2.9	17,833	-0.02%
2023/08/28	16.3	121.64	8.3	121.17	119.00	8.1	17,724	0.05%
2023/08/25	4.4	116.00	5.5	116.24	116.50	-1.1	17,796	-0.01%
2023/08/24	3.1	112.67	7.1	112.02	113.00	-4.1	17,728	-0.02%
2023/08/23	0.3	109.50	1	109.50	109.50	-0.7	18,049	0.00%
2023/08/22	2	108.50	0	0.00	108.50	2	18,678	0.01%
2023/08/21	3	107.00	0	0.00	108.00	3	19,229	0.02%
2023/08/18	1	107.96	1	107.50	107.00	0	19,427	0.00%
2023/08/17	3	105.17	3	106.50	108.50	0	19,519	0.00%
2023/08/16	12.3	107.96	0	0.00	108.00	12.3	19,556	0.06%
2023/08/14	0	0.00	3	109.68	109.50	-3	19,710	-0.02%
2023/08/11	0	111.00	2	110.50	110.50	-2	19,854	-0.01%
2023/08/10	2.1	110.95	1	109.50	111.00	1.1	19,915	0.01%
2023/08/09	2.1	110.95	4	109.50	111.00	-1.9	19,811	-0.01%
2023/08/08	5	109.20	0	0.00	109.00	5	19,798	0.03%
2023/08/07	0	110.00	0.5	110.50	111.50	-0.5	19,717	0.00%
2023/08/04	1	109.50	0.5	110.00	109.00	0.5	19,801	0.00%
2023/08/02	4.7	110.81	18	110.67	110.50	-13.3	19,699	-0.07%
2023/08/01	3	113.67	3	114.00	114.00	0	19,380	0.00%
2023/07/31	11.2	115.76	2	114.50	114.50	9.2	19,111	0.05%
2023/07/28	17.2	118.37	5	117.40	117.50	12.2	18,899	0.06%
2023/07/27	1	114.00	0	0.00	114.00	1	18,646	0.01%
2023/07/26	0	0.00	2	113.25	113.50	-2	18,668	-0.01%
2023/07/25	5	114.90	7.3	114.76	114.50	-2.3	18,785	-0.01%
2023/07/24	0	0.00	2.5	111.00	110.50	-2.5	18,701	-0.01%
2023/07/21	2	110.74	1	111.00	110.50	1	18,835	0.01%
2023/07/20	1	112.50	1	113.50	113.50	0	18,683	0.00%
2023/07/19	4.2	114.01	0.1	115.00	112.50	4.1	18,677	0.02%
2023/07/18	3.2	114.01	6	115.50	116.00	-2.8	18,724	-0.02%
2023/07/17	1.3	115.12	2	115.00	115.00	-0.7	18,515	0.00%
2023/07/14	4	115.25	3.2	114.35	115.00	0.9	18,381	0.00%
2023/07/13	5	110.50	1	111.00	110.00	4	18,144	0.02%
2023/07/12	3	108.00	0	108.00	110.00	3	18,019	0.02%
2023/07/11	1.3	109.20	0	0.00	109.50	1.3	17,959	0.01%
2023/07/10	11.1	109.01	0	0.00	108.00	11.1	18,339	0.06%
2023/07/06	3.1	108.22	0	0.00	108.50	3.1	18,145	0.02%
2023/07/05	2	110.75	1.6	111.65	111.50	0.5	18,079	0.00%
2023/07/04	1	110.50	3.5	110.93	111.00	-2.5	18,034	-0.01%
2023/07/03	1.1	110.89	0	0.00	111.00	1.1	17,939	0.01%
2023/06/30	5.8	110.10	4	109.38	110.50	1.8	17,928	0.01%
2023/06/29	3.1	122.82	3.3	122.80	122.50	-0.2	17,541	0.00%
2023/06/28	1.1	122.98	2.1	122.12	124.00	-1.1	17,438	-0.01%
2023/06/27	0	123.00	0.7	124.19	124.00	-0.6	17,249	0.00%
2023/06/26	0.1	126.00	1.2	126.42	126.00	-1.1	16,972	-0.01%
2023/06/21	0.3	126.50	0.1	127.00	126.50	0.2	16,836	0.00%
2023/06/20	1	127.00	2	127.00	126.50	-1	16,846	-0.01%
2023/06/19	3.3	126.50	0.1	126.50	126.50	3.2	16,896	0.02%
2023/06/16	3.2	124.86	2.1	125.24	125.50	1.1	16,919	0.01%
2023/06/15	1.2	125.63	5	126.90	126.50	-3.8	16,850	-0.02%
2023/06/14	10.5	125.46	3.2	125.03	124.50	7.3	16,920	0.04%
2023/06/13	0.6	127.27	3.5	126.74	128.00	-3	16,782	-0.02%
2023/06/12	4.1	126.00	1	125.50	125.50	3.1	16,636	0.02%
2023/06/09	1.3	124.75	7.1	125.21	126.00	-5.7	16,594	-0.03%
2023/06/08	5	123.70	3.3	123.59	122.50	1.7	16,428	0.01%
2023/06/07	9.4	123.97	14.8	125.52	125.00	-5.4	16,287	-0.03%
2023/06/06	5	119.21	33.8	120.29	121.50	-28.8	15,681	-0.18%
2023/06/05	4	117.24	3	118.00	116.50	1	15,127	0.01%
2023/06/02	7	114.79	5.4	115.73	116.50	1.7	15,003	0.01%
2023/06/01	3	111.83	0	0.00	112.00	3	14,515	0.02%
2023/05/31	0.2	111.91	4.1	111.63	111.50	-3.9	14,423	-0.03%
2023/05/30	2.1	111.50	15.2	110.91	111.50	-13.1	13,966	-0.09%
2023/05/29	14.1	109.50	1	109.01	109.00	13.1	13,542	0.10%
2023/05/26	5.4	110.96	4.1	110.87	110.50	1.3	13,374	0.01%
2023/05/25	2	110.00	1.1	109.98	108.50	1	12,872	0.01%
2023/05/24	0.1	108.50	0	109.00	108.50	0.1	12,352	0.00%
2023/05/23	1	110.50	0	0.00	110.00	1	12,160	0.01%
2023/05/19	0	0.00	2.3	109.43	109.00	-2.3	11,958	-0.02%
2023/05/18	0	0.00	16	108.63	109.00	-16	11,980	-0.13%
2023/05/17	2	105.50	10.9	105.59	105.50	-8.9	11,829	-0.07%
2023/05/16	3	104.50	8	104.50	104.00	-5	11,782	-0.04%
2023/05/15	1	103.00	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	2.1	103.50	2	103.50	103.50	0.1	12,115	0.00%
2023/05/10	3.2	102.67	0	0.00	102.50	3.2	12,208	0.03%
2023/05/09	0.1	104.00	4	104.75	104.50	-3.9	12,197	-0.03%
2023/05/08	2.1	104.49	2	104.00	104.00	0.1	12,266	0.00%
2023/05/05	0.1	103.50	1	103.00	103.00	-1	12,641	-0.01%
2023/05/04	1.2	102.98	0	0.00	103.00	1.2	12,901	0.01%
2023/05/03	3.1	100.83	4	101.00	101.50	-1	12,983	-0.01%
2023/05/02	2.2	100.99	0	0.00	100.50	2.2	13,109	0.02%
2023/04/28	1	100.50	0	0.00	101.00	1	13,310	0.01%
2023/04/27	0	101.50	0	0.00	101.00	0	13,209	0.00%
2023/04/26	8.3	100.06	4	100.00	100.50	4.3	13,108	0.03%
2023/04/25	2.1	102.50	157	101.50	101.50	-154.9	12,980	-1.19%	大賣/鉅額交易
2023/04/24	45	102.02	0	0.00	102.00	45	12,955	0.35%
2023/04/21	12.1	102.55	0	0.00	102.50	12.1	12,978	0.09%
2023/04/20	4.1	103.75	130	104.12	103.50	-125.9	12,887	-0.98%	大賣/鉅額交易
2023/04/19	245.7	103.56	2	104.00	103.50	243.7	13,041	1.87%	大買/鉅額交易
2023/04/18	0.1	106.00	0	0.00	105.50	0.1	13,118	0.00%
2023/04/17	0	0.00	0.1	106.50	106.00	-0.1	13,172	0.00%
2023/04/14	1.1	105.50	60	105.51	105.50	-59	13,143	-0.45%
2023/04/13	74.3	103.79	3.8	104.04	103.50	70.5	13,028	0.54%
2023/04/12	0.7	108.50	0	0.00	109.00	0.7	12,455	0.01%
2023/04/11	0.2	108.50	0	0.00	109.00	0.2	12,271	0.00%
2023/04/10	6.5	108.99	2.2	109.00	109.00	4.3	12,183	0.04%
2023/04/07	2.4	110.66	20	111.50	110.50	-17.7	12,032	-0.15%
2023/04/06	1	112.50	0	0.00	112.50	1	11,935	0.01%
2023/03/31	5.3	112.24	8	113.25	112.50	-2.8	11,951	-0.02%
2023/03/30	5	113.00	0.1	112.50	112.50	5	12,012	0.04%
2023/03/29	1	111.50	0.5	111.78	111.50	0.5	12,149	0.00%
2023/03/28	0.3	109.00	0	0.00	109.50	0.3	12,285	0.00%
2023/03/27	0	0.00	12	109.67	109.00	-12	12,464	-0.10%
2023/03/24	10	110.50	3.1	110.82	111.00	6.9	12,707	0.05%
2023/03/23	0	0.00	1.4	109.26	110.50	-1.4	12,687	-0.01%
2023/03/22	1	109.00	1.1	108.00	109.00	-0.1	12,755	0.00%
2023/03/21	13	107.77	0	0.00	107.00	13	12,828	0.10%
2023/03/20	1	109.00	0.2	109.00	109.50	0.8	12,844	0.01%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/16	0	0.00	1	107.00	108.00	-1	12,787	-0.01%
2023/03/15	0	0.00	1.2	108.58	108.50	-1.2	12,898	-0.01%
2023/03/14	1.3	107.10	6.2	108.02	107.00	-5	12,825	-0.04%
2023/03/10	0.2	106.81	1	106.50	107.00	-0.8	12,780	-0.01%
2023/03/09	0.1	109.00	0.3	109.50	109.00	-0.2	13,038	0.00%
2023/03/08	0.1	108.50	0	0.00	109.50	0.1	13,156	0.00%
2023/03/07	2	110.50	3.3	109.67	110.50	-1.3	13,128	-0.01%
2023/03/03	0	0.00	0.1	108.00	108.00	-0.1	13,044	0.00%
2023/03/02	0	0.00	5.1	107.70	108.00	-5.1	13,038	-0.04%
2023/03/01	0.1	106.01	0	0.00	106.00	0.1	12,956	0.00%
2023/02/24	0	105.00	16.5	106.74	106.00	-16.5	12,931	-0.13%
2023/02/23	1.3	103.10	2	103.50	103.50	-0.7	12,638	-0.01%
2023/02/22	0.1	103.00	0	102.00	102.50	0	12,646	0.00%
2023/02/21	0.2	102.75	0.7	102.50	102.50	-0.5	12,659	0.00%
2023/02/20	0.1	102.65	0	0.00	103.00	0.1	12,861	0.00%
2023/02/17	4.3	102.16	0	0.00	102.00	4.3	13,032	0.03%
2023/02/16	3	105.00	0	0.00	104.00	3	13,163	0.02%
2023/02/15	2.1	104.26	2	104.50	104.50	0.1	13,391	0.00%
2023/02/14	0.1	103.50	2.1	104.45	104.50	-2	13,304	-0.01%
2023/02/13	2.1	103.98	0	0.00	104.00	2.1	13,322	0.02%
2023/02/10	2.2	104.82	1	105.50	106.00	1.2	13,334	0.01%
2023/02/09	0	106.50	4.3	106.59	106.00	-4.2	13,324	-0.03%
2023/02/08	0	0.00	0.4	105.00	106.00	-0.4	13,162	0.00%
2023/02/06	8.3	103.85	14.1	103.57	103.50	-5.9	13,121	-0.04%
2023/02/03	0	105.00	8.3	105.36	106.00	-8.3	13,077	-0.06%
2023/02/02	4.1	103.63	3.3	103.97	103.00	0.8	12,842	0.01%
2023/02/01	3.1	100.01	1	102.00	102.00	2.1	12,813	0.02%
2023/01/31	7.3	100.64	0	0.00	100.00	7.3	12,750	0.06%
2023/01/30	0	0.00	7.5	104.60	105.00	-7.5	12,579	-0.06%
2023/01/17	0	0.00	0.1	100.50	101.50	-0.1	12,401	0.00%
2023/01/13	0	0.00	0.1	101.00	101.00	-0.1	12,517	0.00%
2023/01/12	10	100.50	0	0.00	101.00	10	12,663	0.08%
2023/01/11	0	100.50	3	101.50	100.50	-3	12,718	-0.02%
2023/01/10	0	0.00	1.2	101.41	101.50	-1.2	12,901	-0.01%
2023/01/09	1	99.40	6.5	99.69	101.00	-5.5	12,888	-0.04%
2023/01/06	0	0.00	12	96.45	96.80	-12	12,828	-0.09%
2023/01/05	0	0.00	1	95.20	94.60	-1	12,850	-0.01%
2023/01/04	0	0.00	0.2	94.28	93.70	-0.2	13,044	0.00%
2023/01/03	4	92.55	4	93.70	94.60	0	13,466	0.00%
2022/12/29	7.4	92.36	4	93.00	93.80	3.4	13,644	0.02%
2022/12/28	0	93.80	0	0.00	93.50	0	13,925	0.00%
2022/12/27	0	0.00	3	94.70	94.50	-3	14,067	-0.02%
2022/12/23	19.2	93.90	3	93.73	93.80	16.2	14,432	0.11%
2022/12/22	0.1	96.00	6	96.45	97.30	-5.9	14,432	-0.04%
2022/12/21	0.1	95.17	3	95.40	95.30	-2.9	14,256	-0.02%
2022/12/20	10.2	94.01	1.1	94.67	93.50	9.1	14,044	0.06%
2022/12/19	3.2	95.23	0	0.00	95.80	3.2	13,884	0.02%
2022/12/16	0.2	96.50	0	0.00	96.20	0.2	13,615	0.00%
2022/12/15	0	0.00	1	98.20	98.20	-1	13,317	-0.01%
2022/12/14	0.2	97.21	0.1	97.50	98.00	0.1	13,257	0.00%
2022/12/13	48.2	96.96	124	96.49	96.30	-75.8	13,147	-0.58%	大賣/
2022/12/12	83	97.84	1	97.80	98.10	82	13,109	0.63%
2022/12/09	2	98.75	11	99.28	99.50	-9	13,263	-0.07%
2022/12/08	18.1	96.61	2	96.70	97.00	16.1	13,244	0.12%
2022/12/07	2.1	100.44	11	99.84	99.00	-8.9	13,433	-0.07%
2022/12/06	0.3	99.52	30	100.00	99.70	-29.8	13,437	-0.22%
2022/12/05	5.4	101.67	2	101.50	101.00	3.4	13,471	0.02%
2022/12/02	5.1	100.79	5	100.60	101.00	0.1	13,416	0.00%
2022/12/01	0	0.00	16.7	100.06	101.50	-16.7	13,374	-0.12%
2022/11/30	0	0.00	5	96.36	97.20	-5	13,015	-0.04%
2022/11/29	2	93.75	5.2	94.84	95.40	-3.2	12,863	-0.02%
2022/11/28	0.3	94.80	10	94.80	94.60	-9.8	12,883	-0.08%
2022/11/25	1	95.50	3	96.30	96.10	-2	12,960	-0.02%
2022/11/24	10	95.60	0.2	95.70	96.40	9.9	13,003	0.08%
2022/11/23	0	95.50	1	95.70	95.80	-1	13,018	-0.01%
2022/11/21	0	95.00	1	95.00	94.20	-1	13,028	-0.01%
2022/11/18	1	94.80	1.3	94.76	94.90	-0.3	12,980	0.00%
2022/11/17	0.1	92.35	22	92.64	93.50	-22	12,879	-0.17%
2022/11/16	0	0.00	6	93.68	93.60	-6	12,883	-0.05%
2022/11/15	1	92.77	2.7	92.77	92.80	-1.7	12,673	-0.01%
2022/11/14	0.2	91.24	3	91.90	91.70	-2.8	12,462	-0.02%
2022/11/11	10	90.80	17.7	90.54	90.40	-7.7	12,306	-0.06%
2022/11/10	1	86.10	2	86.10	86.50	-1	11,996	-0.01%
2022/11/09	2	86.40	13	86.55	86.80	-11	11,953	-0.09%
2022/11/08	4.1	84.35	24	84.42	84.40	-20	11,841	-0.17%
2022/11/07	1	82.50	15.2	83.41	84.50	-14.2	11,759	-0.12%
2022/11/04	1	79.00	0	0.00	80.50	1	11,594	0.01%
2022/11/03	10	78.30	14	79.31	79.50	-4	11,611	-0.03%
2022/11/02	20	79.55	2	80.10	80.00	18	11,553	0.16%
2022/11/01	22	79.85	1	79.60	80.00	21	11,502	0.18%
2022/10/31	12	79.47	3.1	80.10	80.40	8.9	11,489	0.08%
2022/10/28	3	79.70	3	79.77	80.70	0	11,502	0.00%
2022/10/27	0	0.00	7	78.23	78.70	-7	11,368	-0.06%
2022/10/26	4	76.98	0	0.00	76.90	4	11,325	0.04%
2022/10/25	3	76.77	5	77.30	77.30	-2	11,279	-0.02%
2022/10/24	0	0.00	3	78.03	77.70	-3	11,351	-0.03%
2022/10/21	0	0.00	13	77.08	76.30	-13	11,514	-0.11%
2022/10/20	0.1	75.00	81	75.00	76.00	-80.9	11,462	-0.71%
2022/10/19	1	75.03	127	74.92	74.90	-126	11,252	-1.12%	大賣/鉅額交易
2022/10/18	18.1	75.87	2	76.55	76.10	16.1	11,146	0.14%
2022/10/17	2	75.50	1	76.00	76.20	1	10,953	0.01%
2022/10/14	0	0.00	3	75.03	75.80	-3	10,940	-0.03%
2022/10/13	12.2	73.16	1	72.20	72.40	11.2	10,874	0.10%
2022/10/12	20.2	73.18	7	73.67	73.20	13.2	10,751	0.12%
2022/10/11	14.3	76.25	18	75.17	74.60	-3.7	10,625	-0.04%
2022/10/07	2	82.00	0	0.00	82.00	2	10,314	0.02%
2022/10/06	0.2	82.41	2	82.60	82.80	-1.8	10,368	-0.02%
2022/10/05	0	0.00	3	82.30	81.90	-3	10,322	-0.03%
2022/10/04	1	78.40	4	78.73	79.80	-3	10,094	-0.03%
2022/10/03	7.2	78.19	13	77.94	77.10	-5.8	9,975	-0.06%
2022/09/30	10	79.81	0	0.00	80.10	10	9,872	0.10%
2022/09/29	3	79.20	2	79.90	78.90	1	9,890	0.01%
2022/09/28	4	79.27	2	80.00	78.20	2	9,893	0.02%
2022/09/27	47	81.26	3	81.07	81.10	44	9,896	0.44%
2022/09/26	18.3	81.27	0	0.00	81.30	18.3	10,077	0.18%
2022/09/23	14.1	84.70	0	0.00	84.00	14.1	10,147	0.14%
2022/09/22	3.2	84.15	0	0.00	84.60	3.2	10,734	0.03%
2022/09/21	0	0.00	7	84.89	84.90	-7	11,653	-0.06%
2022/09/20	2	84.95	2	84.95	85.40	0	12,079	0.00%
2022/09/19	0	0.00	3	84.80	84.30	-3	12,196	-0.02%
2022/09/16	11.2	83.47	2.1	83.70	83.60	9.1	12,597	0.07%
2022/09/15	1	83.40	1	83.50	83.20	0	12,424	0.00%
2022/09/14	16.4	82.59	0	0.00	82.70	16.4	12,447	0.13%
2022/09/13	3	86.30	3.3	86.18	85.90	-0.3	12,225	0.00%
2022/09/12	38	83.03	0	83.30	83.00	38	12,106	0.31%
2022/09/08	41	82.20	2	82.00	82.10	39	12,276	0.32%
2022/09/07	57.2	79.93	4	80.35	80.20	53.2	12,305	0.43%
2022/09/06	0	0.00	27	82.30	82.40	-27	12,391	-0.22%
2022/09/05	2.1	82.30	0	0.00	82.30	2.1	12,515	0.02%
2022/09/02	0.3	83.25	1	83.40	82.70	-0.7	12,669	-0.01%
2022/09/01	0.2	83.61	6	83.55	83.90	-5.8	12,719	-0.05%
2022/08/31	0	85.00	0.3	85.10	85.40	-0.3	12,727	0.00%
2022/08/30	0	84.90	0.2	84.80	84.60	-0.2	12,730	0.00%
2022/08/29	6.1	84.50	156	84.14	84.40	-149.9	12,770	-1.17%	大賣/鉅額交易
2022/08/26	0	0.00	1	87.90	87.50	-1	12,778	-0.01%
2022/08/25	0	86.70	0	0.00	86.40	0	12,839	0.00%
2022/08/24	0	0.00	1	87.20	86.20	-1	12,916	-0.01%
2022/08/23	6	86.28	1	86.90	86.60	5	13,324	0.04%
2022/08/22	21	88.60	10	88.80	88.70	11	13,371	0.08%
2022/08/19	1	89.70	1	89.80	90.00	0	13,551	0.00%
2022/08/18	4	88.95	0	0.00	89.40	4	13,609	0.03%
2022/08/17	4.3	90.22	0	0.00	90.60	4.3	13,673	0.03%
2022/08/16	27	90.60	2	90.55	90.70	25	13,698	0.18%
2022/08/15	32	90.25	3	90.30	90.50	29	13,727	0.21%
2022/08/12	110	89.52	1	89.60	89.50	109	13,715	0.79%	大買/鉅額交易
2022/08/11	12	89.03	9	89.13	89.50	3	13,766	0.02%
2022/08/10	5	86.44	2.1	86.70	87.00	3	13,914	0.02%
2022/08/09	2	87.20	0	0.00	87.70	2	13,984	0.01%
2022/08/08	3.1	87.80	11	87.75	87.90	-8	13,975	-0.06%
2022/08/05	9.1	88.18	8	87.98	88.20	1.1	14,041	0.01%
2022/08/04	10	87.37	25	87.34	87.40	-15	14,097	-0.11%
2022/08/03	5	84.60	11	85.55	86.00	-6	13,964	-0.04%
2022/08/02	6.1	84.94	2	84.30	84.50	4.1	13,932	0.03%
2022/08/01	5	85.68	41	85.60	86.30	-36	13,970	-0.26%
2022/07/29	14.1	86.42	45	86.69	86.40	-30.9	14,016	-0.22%
2022/07/28	86.1	86.94	10	86.78	87.80	76.1	13,911	0.55%
2022/07/27	4	83.50	1	83.60	85.10	3	13,666	0.02%
2022/07/26	1	83.90	0.1	83.90	83.70	0.9	13,671	0.01%
2022/07/25	2	84.60	170.5	84.84	84.60	-168.4	14,005	-1.20%	大賣/鉅額交易
2022/07/22	8	85.30	26	84.92	85.20	-18	14,182	-0.13%
2022/07/21	1	84.90	6	85.17	85.70	-5	14,258	-0.04%
2022/07/20	2	83.65	8.1	83.83	83.40	-6.1	14,176	-0.04%
2022/07/19	4	81.30	1	81.30	82.60	3	14,260	0.02%
2022/07/18	5	79.50	5.3	80.38	81.10	-0.3	14,201	0.00%
2022/07/15	7	78.39	8.1	79.27	79.20	-1.1	14,075	-0.01%
2022/07/14	1	78.00	3	77.50	78.40	-2	14,036	-0.01%
2022/07/13	2	75.60	4	75.73	76.20	-2	13,926	-0.01%
2022/07/12	3.1	73.80	0	0.00	73.80	3.1	13,843	0.02%
2022/07/11	3	76.03	3	76.27	75.80	0	13,808	0.00%
2022/07/08	3	75.87	4.1	76.17	76.10	-1.1	13,829	-0.01%
2022/07/07	2.3	74.53	2.3	74.00	74.60	0	13,807	0.00%
2022/07/06	0.2	73.40	0	0.00	73.10	0.2	13,831	0.00%
2022/07/05	2	74.10	1.1	75.99	74.80	0.9	13,870	0.01%
2022/07/04	3	73.60	0.2	74.53	74.00	2.8	13,839	0.02%
2022/07/01	2.4	75.76	0.3	77.04	74.50	2.1	13,771	0.02%
2022/06/30	9.7	77.72	1	76.50	76.40	8.7	13,699	0.06%
2022/06/29	192.5	82.32	8	79.30	79.10	184.5	13,172	1.40%	大買/鉅額交易
2022/06/28	10.3	91.16	20	91.00	91.00	-9.7	12,232	-0.08%
2022/06/27	0.2	94.50	33	94.26	94.30	-32.8	11,853	-0.28%
2022/06/24	12.2	92.72	0.2	94.10	92.00	12	11,676	0.10%
2022/06/23	0.2	95.70	0	0.00	95.40	0.2	11,268	0.00%
2022/06/22	45.1	96.48	0	0.00	96.40	45.1	11,263	0.40%
2022/06/21	0.1	99.20	2	98.75	99.40	-1.9	11,265	-0.02%
2022/06/20	0	0.00	2	97.10	96.20	-2	11,277	-0.02%
2022/06/17	6	97.87	0	0.00	97.50	6	11,262	0.05%
2022/06/16	2	100.50	7	102.71	101.00	-5	11,046	-0.05%
2022/06/15	4	100.13	0	0.00	100.00	4	11,149	0.04%
2022/06/14	0	0.00	178.1	101.29	102.00	-178.1	11,273	-1.58%	大賣/鉅額交易
2022/06/13	0	102.00	0	0.00	102.00	0	11,265	0.00%
2022/06/10	2.1	103.52	5.1	105.38	105.00	-3.1	11,236	-0.03%
2022/06/09	1.1	104.45	0	0.00	105.00	1.1	11,275	0.01%
2022/06/08	1	103.50	1.2	104.50	104.00	-0.2	11,321	0.00%
2022/06/07	5	103.50	3	103.00	102.50	2	11,290	0.02%
2022/06/06	19	103.95	3.1	104.49	104.50	15.9	11,303	0.14%
2022/06/02	0	0.00	1	104.00	104.00	-1	11,477	-0.01%
2022/06/01	13.1	103.38	0	0.00	103.00	13.1	11,869	0.11%
2022/05/31	0	0.00	7	104.50	104.50	-7	11,862	-0.06%
2022/05/30	4	102.25	5	102.20	103.00	-1	11,566	-0.01%
2022/05/27	5	99.20	9.2	100.38	101.00	-4.2	11,498	-0.04%
2022/05/26	1	98.30	1	98.50	98.60	0	11,509	0.00%
2022/05/25	2	98.20	10	98.46	98.20	-8	11,666	-0.07%
2022/05/24	0	97.01	0	0.00	96.60	0	11,910	0.00%
2022/05/23	1	97.40	2.5	98.26	97.50	-1.5	11,988	-0.01%
2022/05/20	0	97.00	2	97.10	97.50	-2	12,136	-0.02%
2022/05/18	8	97.62	2	97.20	96.90	6	12,207	0.05%
2022/05/17	2	97.50	8.1	96.38	97.30	-6.1	12,138	-0.05%
2022/05/16	4	95.40	21	95.31	94.70	-17	12,175	-0.14%
2022/05/13	25	93.70	147.2	94.23	94.30	-122.2	12,222	-1.00%	大賣/鉅額交易
2022/05/12	148	93.38	0	0.00	93.00	148	12,346	1.20%	大買/鉅額交易
2022/05/11	0	95.20	0	0.00	96.20	0	12,730	0.00%
2022/05/10	0	0.00	1	93.00	95.40	-1	12,921	-0.01%
2022/05/09	1	94.70	0	0.00	94.10	1	13,080	0.01%
2022/05/06	3	95.73	0	0.00	95.90	3	13,159	0.02%
2022/05/05	0	98.20	5	98.42	98.60	-5	13,331	-0.04%
2022/05/04	0.2	96.40	2	96.30	96.60	-1.8	13,354	-0.01%
2022/05/03	0.2	95.60	2	95.80	95.90	-1.8	13,662	-0.01%
2022/04/29	8	96.23	10	97.74	95.60	-2	13,727	-0.01%
2022/04/28	0	0.00	2	93.45	93.00	-2	13,695	-0.01%
2022/04/27	6.2	91.80	0	0.00	91.80	6.2	13,571	0.05%
2022/04/26	4	95.50	0	0.00	95.00	4	13,548	0.03%
2022/04/25	13	95.52	0	0.00	94.60	13	13,653	0.10%
2022/04/22	0	99.10	17	98.63	99.10	-17	13,599	-0.12%
2022/04/20	8	98.23	1	99.20	99.20	7	13,788	0.05%
2022/04/19	10	98.10	0	0.00	98.10	10	13,782	0.07%
2022/04/18	11	97.81	0	0.00	97.90	11	13,882	0.08%
2022/04/15	0.2	98.01	0	0.00	97.90	0.2	13,944	0.00%
2022/04/14	0	0.00	2.1	99.95	99.50	-2.1	14,094	-0.01%
2022/04/13	1.6	98.65	0.1	99.00	99.10	1.6	14,270	0.01%
2022/04/12	6.4	96.76	0.2	96.70	96.60	6.2	14,668	0.04%
2022/04/11	5.2	98.44	0	0.00	97.90	5.2	14,632	0.04%
2022/04/08	4	99.95	0	0.00	100.50	4	14,559	0.03%
2022/04/07	4.1	100.23	0.2	100.50	99.80	3.9	14,505	0.03%
2022/04/06	3.1	101.02	1	102.00	102.00	2.1	14,349	0.01%
2022/04/01	1	102.00	9	102.00	103.50	-8	14,227	-0.06%
2022/03/31	1	104.00	5.2	103.89	103.50	-4.2	14,173	-0.03%
2022/03/30	0	104.00	1.2	104.31	104.50	-1.2	14,225	-0.01%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	3	102.83	0	0.00	103.50	3	14,175	0.02%
2022/03/25	18	104.39	0	0.00	104.50	18	14,066	0.13%
2022/03/24	0	0.00	1	105.00	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	17	105.03	105.50	-17	14,096	-0.12%
2022/03/22	0	103.50	4	104.25	104.50	-4	14,181	-0.03%
2022/03/21	0	0.00	2.2	105.93	105.00	-2.2	14,207	-0.02%
2022/03/18	0	0.00	15.8	104.54	104.50	-15.8	14,268	-0.11%
2022/03/17	0	0.00	14.1	103.21	103.50	-14.1	14,151	-0.10%
2022/03/16	2.1	99.23	10	99.90	99.80	-7.9	14,003	-0.06%
2022/03/15	5	99.48	2	100.00	98.90	3	14,157	0.02%
2022/03/14	0	0.00	4	101.88	102.00	-4	14,255	-0.03%
2022/03/11	1	100.50	2.3	100.78	100.50	-1.3	14,304	-0.01%
2022/03/10	2	100.00	10	100.55	100.50	-8	14,319	-0.06%
2022/03/09	0.5	98.30	0	0.00	98.20	0.5	14,509	0.00%
2022/03/08	1.3	96.38	0	0.00	96.10	1.3	14,624	0.01%
2022/03/07	47.2	97.64	1	97.90	97.60	46.2	14,485	0.32%
2022/03/04	6	101.92	1	103.00	102.00	5	14,210	0.04%
2022/03/03	1	102.51	2	102.75	103.50	-1	14,243	-0.01%
2022/03/01	2	102.00	4	102.38	103.00	-2	14,258	-0.01%
2022/02/25	2.1	99.77	1	99.30	99.30	1.1	14,182	0.01%
2022/02/24	10.2	99.93	1	100.50	99.70	9.2	14,038	0.07%
2022/02/23	2.3	102.00	0	0.00	102.00	2.3	13,833	0.02%
2022/02/22	11	103.05	3	103.00	103.00	8	13,803	0.06%
2022/02/21	0	0.00	2	105.00	105.00	-2	13,711	-0.01%
2022/02/18	5	102.00	0	0.00	104.00	5	13,711	0.04%
2022/02/17	0	0.00	3	103.38	104.00	-3	13,713	-0.02%
2022/02/16	2	102.50	3.4	102.79	102.50	-1.4	13,674	-0.01%
2022/02/15	3.3	100.50	0	0.00	100.00	3.3	13,729	0.02%
2022/02/14	1.5	100.30	12.8	99.99	100.00	-11.3	13,870	-0.08%
2022/02/11	14	104.07	15	104.73	103.00	-1	13,832	-0.01%
2022/02/10	14	103.50	26.9	103.22	103.50	-12.9	13,727	-0.09%
2022/02/09	0	0.00	5.2	101.51	102.00	-5.2	13,909	-0.04%
2022/02/08	4.1	99.94	0.9	100.56	100.00	3.2	13,748	0.02%
2022/02/07	6.5	99.96	0	0.00	100.00	6.5	13,608	0.05%
2022/01/26	1.8	99.09	0	0.00	98.80	1.8	13,419	0.01%
2022/01/25	14.1	99.61	5	99.10	100.00	9.1	13,366	0.07%
2022/01/24	21.7	102.01	0.3	102.00	101.50	21.4	13,229	0.16%
2022/01/21	8.6	102.42	4	101.50	101.50	4.6	13,561	0.03%
2022/01/19	0.8	105.57	1	106.50	105.00	-0.2	13,454	0.00%
2022/01/18	8.1	108.49	1	107.50	107.50	7.1	13,380	0.05%
2022/01/17	0	0.00	1	107.00	108.00	-1	13,341	-0.01%
2022/01/14	0.1	105.00	21.1	105.12	105.50	-21	13,327	-0.16%
2022/01/13	8.3	104.73	1	104.50	105.00	7.3	13,351	0.05%
2022/01/12	2	107.00	0.1	106.50	107.00	1.9	13,438	0.01%
2022/01/11	0.1	106.50	1	106.50	106.50	-0.9	13,574	-0.01%
2022/01/10	1	105.01	0	0.00	106.00	1	13,619	0.01%
2022/01/07	2.3	107.82	2	106.50	106.50	0.3	13,860	0.00%
2022/01/06	4.1	108.63	13	109.38	108.50	-8.9	13,910	-0.06%
2022/01/05	3	111.17	24.8	109.45	111.00	-21.8	13,981	-0.16%
2022/01/04	3.2	106.63	9	106.83	107.00	-5.8	14,061	-0.04%
2022/01/03	2	107.25	2.1	106.24	105.50	-0.1	14,368	0.00%
2021/12/30	1	106.50	1.2	106.00	106.50	-0.2	14,588	0.00%
2021/12/29	1.2	106.42	6.1	106.41	106.00	-4.9	14,793	-0.03%
2021/12/28	0	0.00	5	105.80	105.50	-5	15,223	-0.03%
2021/12/27	2	104.75	2	105.00	105.00	0	15,491	0.00%
2021/12/24	2	105.00	8	104.81	105.00	-6	15,556	-0.04%
2021/12/22	1	103.00	1	103.00	103.00	0	15,928	0.00%
2021/12/21	0	0.00	3	102.33	102.00	-3	16,201	-0.02%
2021/12/20	62.1	101.67	0.1	102.50	101.50	62	16,269	0.38%
2021/12/17	0	102.50	0	0.00	102.00	0	16,274	0.00%
2021/12/16	2.1	101.83	1	103.00	103.50	1.1	16,197	0.01%
2021/12/15	11.3	101.87	0	0.00	101.50	11.3	16,320	0.07%
2021/12/14	1.2	101.68	4	102.13	102.00	-2.8	16,569	-0.02%
2021/12/13	8	103.00	1	102.50	102.50	7	16,521	0.04%
2021/12/10	7.2	104.35	2	104.50	103.00	5.2	16,486	0.03%
2021/12/09	7.1	104.43	0	0.00	104.50	7.1	16,356	0.04%
2021/12/08	1.4	108.39	8	107.13	107.00	-6.7	16,131	-0.04%
2021/12/07	23.1	105.58	1	104.50	104.00	22.1	16,069	0.14%
2021/12/06	41.2	106.53	1	106.00	106.00	40.2	15,944	0.25%
2021/12/03	2	109.00	26.1	108.98	109.00	-24.1	15,909	-0.15%
2021/12/02	13	105.73	10	105.55	105.00	3	15,758	0.02%
2021/12/01	0	0.00	0.2	102.50	104.00	-0.2	15,689	0.00%
2021/11/30	3	102.33	2.5	103.00	102.00	0.5	15,699	0.00%
2021/11/29	20.1	101.02	2	101.25	101.00	18.1	15,545	0.12%
2021/11/26	4.2	101.69	11	102.41	101.50	-6.8	15,503	-0.04%
2021/11/25	3	102.50	1	104.00	104.00	2	15,535	0.01%
2021/11/24	7	103.14	0	0.00	103.00	7	15,507	0.05%
2021/11/23	1	105.00	13	105.00	105.00	-12	15,478	-0.08%
2021/11/22	1	106.50	1	107.00	106.50	0	15,421	0.00%
2021/11/19	1	106.00	10.2	106.01	106.00	-9.2	15,327	-0.06%
2021/11/18	34	106.00	3	106.00	106.00	31	15,281	0.20%
2021/11/17	10.5	105.55	0.5	106.50	106.50	10	15,311	0.07%
2021/11/16	6	105.50	9	105.50	105.50	-3	15,353	-0.02%
2021/11/15	3	104.50	3.2	104.84	105.50	-0.2	15,407	0.00%
2021/11/12	4.1	103.50	5	104.80	104.00	-0.9	15,418	-0.01%
2021/11/11	0.1	102.50	5	101.90	102.50	-4.9	15,390	-0.03%
2021/11/10	10.5	103.53	3	103.83	104.00	7.5	15,331	0.05%
2021/11/09	11	106.45	5.2	106.48	105.00	5.8	15,379	0.04%
2021/11/08	12	104.83	20.9	104.47	105.50	-8.9	15,065	-0.06%
2021/11/05	1	99.70	3	99.33	99.70	-2	14,812	-0.01%
2021/11/03	7.1	98.32	5	98.40	98.30	2.1	14,890	0.01%
2021/11/02	3	99.27	5.1	99.53	98.80	-2.1	14,979	-0.01%
2021/11/01	7.9	98.59	4	98.53	98.20	3.9	15,058	0.03%
2021/10/29	37	101.32	22.1	101.75	99.80	14.9	15,088	0.10%
2021/10/28	17.1	100.48	21	99.24	99.80	-3.9	14,769	-0.03%
2021/10/27	8.3	97.45	1	97.20	97.20	7.3	14,813	0.05%
2021/10/26	6.2	97.88	4	97.68	98.00	2.2	15,457	0.01%
2021/10/25	2.3	96.55	0	0.00	96.40	2.3	15,412	0.01%
2021/10/22	22.2	95.22	15.1	95.80	96.00	7.1	15,400	0.05%
2021/10/21	4.3	96.82	12.3	97.14	95.90	-8	15,286	-0.05%
2021/10/20	3.3	98.98	5.3	98.20	97.70	-2	15,171	-0.01%
2021/10/19	4.1	96.90	14	96.90	98.40	-9.9	15,081	-0.07%
2021/10/18	9	95.27	163	94.71	94.60	-154	15,030	-1.02%	大賣/鉅額交易
2021/10/15	176	95.83	12.2	95.56	96.20	163.9	15,075	1.09%	大買/鉅額交易
2021/10/14	3	93.27	2.1	93.22	93.60	0.9	14,906	0.01%
2021/10/13	8.6	92.92	1	92.40	92.40	7.5	14,820	0.05%
2021/10/12	18.1	94.03	129.5	93.84	93.50	-111.4	14,731	-0.76%	大賣/鉅額交易
2021/10/08	512.6	98.15	576	96.14	96.20	-63.4	14,563	-0.44%	大買/大賣/
2021/10/07	204	100.21	0	0.00	101.00	204	14,200	1.44%	大買/鉅額交易
2021/10/06	2	100.75	0.4	100.00	100.00	1.6	14,086	0.01%
2021/10/05	5	100.28	1.3	100.60	100.50	3.8	13,924	0.03%
2021/10/04	2.5	104.60	3.5	103.36	103.50	-1	13,544	-0.01%
2021/10/01	4.5	106.89	1	106.50	108.00	3.5	13,320	0.03%
2021/09/30	12	109.08	1.3	109.20	109.00	10.8	13,249	0.08%
2021/09/29	8.8	107.62	2	105.50	106.00	6.8	13,056	0.05%
2021/09/28	4	112.75	0	0.00	112.50	4	12,775	0.03%
2021/09/27	3.7	115.49	0	0.00	115.50	3.7	12,519	0.03%
2021/09/24	0.1	117.00	2.5	117.60	117.50	-2.4	12,451	-0.02%
2021/09/23	5.6	117.23	5	117.70	116.50	0.6	12,536	0.00%
2021/09/22	5.7	114.17	2.3	115.12	116.00	3.4	12,619	0.03%
2021/09/17	7.6	118.68	0	0.00	118.00	7.6	12,583	0.06%
2021/09/16	2.1	122.24	0	0.00	121.50	2.1	12,353	0.02%
2021/09/13	10.1	124.66	3	124.00	124.00	7.1	12,395	0.06%
2021/09/10	1	126.00	12	126.71	128.00	-11	12,477	-0.09%
2021/09/09	1.2	120.33	2	121.25	122.00	-0.8	12,421	-0.01%
2021/09/08	4.2	118.19	4	118.88	119.50	0.2	12,447	0.00%
2021/09/07	6	120.25	1	120.50	121.50	5	12,404	0.04%
2021/09/06	5	124.90	1.3	125.88	124.50	3.7	12,357	0.03%
2021/09/03	6	128.17	2	127.75	128.50	4	12,569	0.03%
2021/09/02	0.1	125.50	0	0.00	125.50	0.1	12,521	0.00%
2021/09/01	2	125.50	1	127.50	126.50	1	12,503	0.01%
2021/08/31	4.2	126.36	2	127.00	128.50	2.2	12,524	0.02%
2021/08/30	2.3	127.59	1.1	127.50	129.00	1.2	12,664	0.01%
2021/08/27	1	126.00	7	125.50	127.00	-6	12,574	-0.05%
2021/08/26	1	122.50	0	0.00	123.50	1	12,541	0.01%
2021/08/25	1	122.00	2	122.25	122.50	-1	12,618	-0.01%
2021/08/24	1	121.50	0	0.00	120.00	1	12,670	0.01%
2021/08/23	2	118.00	3	118.33	121.00	-1	12,772	-0.01%
2021/08/20	0.1	115.50	0	0.00	116.00	0.1	12,842	0.00%
2021/08/19	2.3	115.20	0	0.00	115.50	2.3	12,963	0.02%
2021/08/18	0	0.00	1.1	115.26	119.00	-1.1	13,026	-0.01%
2021/08/17	3	116.67	0	0.00	117.00	3	13,114	0.02%
2021/08/16	1.1	121.50	1.1	121.96	122.00	0	12,975	0.00%
2021/08/13	5.1	122.46	2	121.00	120.00	3.1	13,105	0.02%
2021/08/12	2.1	125.50	0	0.00	125.50	2.1	13,011	0.02%
2021/08/11	7.1	127.64	9	126.61	127.00	-1.9	13,044	-0.01%
2021/08/10	4.2	126.37	0	0.00	126.50	4.2	13,131	0.03%
2021/08/09	0.2	128.25	2	128.00	128.00	-1.8	13,380	-0.01%
2021/08/06	2.1	128.78	3	130.30	129.00	-0.9	13,718	-0.01%
2021/08/05	22.2	132.40	25.3	131.52	132.00	-3.1	13,958	-0.02%
2021/08/04	8	129.56	9.2	129.64	131.00	-1.2	14,360	-0.01%
2021/08/03	0.1	123.50	2.5	125.20	127.00	-2.4	14,475	-0.02%
2021/08/02	5	124.70	5.1	124.60	125.50	-0.1	14,467	0.00%
2021/07/30	16.1	122.90	19.1	122.59	122.50	-3	14,405	-0.02%
2021/07/29	1	112.50	1.1	114.97	115.00	-0.1	13,902	0.00%
2021/07/28	0	0.00	1	111.00	112.50	-1	14,116	-0.01%
2021/07/27	0.2	115.50	0	0.00	115.00	0.2	14,374	0.00%
2021/07/26	0.6	116.00	0	0.00	115.00	0.6	14,731	0.00%
2021/07/23	3.4	115.35	2.2	117.95	115.00	1.2	15,164	0.01%
2021/07/22	0.5	118.57	0	118.00	117.50	0.4	15,636	0.00%
2021/07/21	1.1	118.50	5.9	119.10	119.50	-4.9	15,887	-0.03%
2021/07/20	2	118.98	2	118.00	118.00	0	16,329	0.00%
2021/07/19	0	0.00	3	117.33	117.50	-3	16,317	-0.02%
2021/07/16	4.1	116.49	0	116.50	116.50	4.1	16,454	0.02%
2021/07/15	3.9	118.87	11.1	117.81	120.00	-7.2	16,379	-0.04%
2021/07/14	4	115.38	1.6	114.66	114.50	2.4	16,098	0.01%
2021/07/13	3	116.00	9.3	116.37	115.50	-6.3	16,076	-0.04%
2021/07/12	0.6	112.50	0	0.00	112.50	0.6	16,135	0.00%
2021/07/09	2.3	111.00	2	111.75	111.00	0.3	16,200	0.00%
2021/07/08	4.1	112.46	0.1	112.50	112.00	4	16,373	0.02%
2021/07/07	1	115.00	3.3	114.61	114.50	-2.3	16,499	-0.01%
2021/07/06	0	0.00	5	114.00	113.00	-5	16,851	-0.03%
2021/07/05	2	113.00	1	113.50	114.00	1	17,135	0.01%
2021/07/02	1.4	111.60	2	112.00	112.00	-0.6	17,210	0.00%
2021/07/01	0.1	111.50	3	111.33	111.00	-2.9	17,383	-0.02%
2021/06/29	5.5	110.43	3	111.00	113.00	2.5	17,685	0.01%
2021/06/28	10.1	112.47	0.1	114.00	112.50	10	17,702	0.06%
2021/06/25	0.1	116.00	5.2	116.49	117.50	-5.1	17,800	-0.03%
2021/06/24	0	0.00	1.2	115.50	115.50	-1.2	17,906	-0.01%
2021/06/23	2	114.50	6.1	114.85	116.00	-4.1	18,121	-0.02%
2021/06/22	6	112.83	0	0.00	113.00	6	18,176	0.03%
2021/06/21	4	112.63	4.1	114.19	113.00	-0.1	18,272	0.00%
2021/06/18	3.1	117.30	5	117.30	116.50	-1.9	18,445	-0.01%
2021/06/17	0	0.00	1.1	117.53	118.00	-1.1	18,570	-0.01%
2021/06/16	0.1	115.50	8	116.69	115.50	-7.9	18,872	-0.04%
2021/06/15	5	117.50	2.4	117.58	118.00	2.6	19,182	0.01%
2021/06/11	4.5	118.56	8.1	118.72	118.50	-3.6	19,357	-0.02%
2021/06/10	1	115.50	4	115.50	116.50	-3	19,309	-0.02%
2021/06/09	2	113.50	1	114.50	114.00	1	19,532	0.01%
2021/06/08	8	116.19	4.3	115.62	115.50	3.7	19,798	0.02%
2021/06/07	1.3	113.77	12.1	114.32	115.50	-10.8	19,994	-0.05%
2021/06/03	0	0.00	1.1	111.95	112.00	-1.1	20,393	-0.01%
2021/06/02	12.1	111.38	1.1	110.18	111.00	11	20,500	0.05%
2021/06/01	5	112.80	7	113.00	113.00	-2	20,846	-0.01%
2021/05/31	0	0.00	9	111.00	111.50	-9	21,169	-0.04%
2021/05/28	7.1	109.84	11	110.55	110.50	-3.9	21,319	-0.02%
2021/05/27	9.1	106.62	1	108.00	109.00	8.1	21,519	0.04%
2021/05/26	21.6	108.48	1.6	108.10	107.50	20	21,733	0.09%
2021/05/25	1	108.50	3	108.33	108.50	-2	21,844	-0.01%
2021/05/21	2	106.75	0	0.00	105.50	2	22,453	0.01%
2021/05/20	0.3	105.02	4	105.75	106.50	-3.7	22,841	-0.02%
2021/05/19	1	105.00	2	106.50	105.50	-1	23,478	0.00%
2021/05/18	3	104.83	1	105.00	106.50	2	24,781	0.01%
2021/05/17	2	100.40	13.4	102.31	103.00	-11.4	24,950	-0.05%
2021/05/14	0	0.00	3.8	104.73	105.00	-3.8	26,053	-0.01%
2021/05/13	0.6	99.73	1.3	94.96	100.00	-0.7	25,966	0.00%
2021/05/12	4	97.06	9.5	96.92	97.00	-5.5	25,924	-0.02%
2021/05/11	4	105.75	4.3	103.84	103.50	-0.3	25,978	0.00%
2021/05/10	3.2	110.78	0	0.00	110.00	3.2	26,092	0.01%
2021/05/07	0	0.00	27	112.50	113.00	-27	26,508	-0.10%
2021/05/06	3.2	107.79	0	0.00	107.50	3.2	26,802	0.01%
2021/05/05	2	108.00	0.1	109.50	106.50	1.9	26,960	0.01%
2021/05/04	4	109.01	4	109.25	111.50	0	27,386	0.00%
2021/05/03	5.2	113.55	2	113.75	112.50	3.2	27,629	0.01%
2021/04/29	23	119.00	11	118.68	118.00	12	27,659	0.04%
2021/04/28	6	121.33	17.3	121.84	123.00	-11.3	27,595	-0.04%
2021/04/27	18	117.72	29	118.21	118.00	-11	27,845	-0.04%
2021/04/26	2	117.69	13.9	116.11	118.00	-11.9	28,423	-0.04%
2021/04/23	0.2	109.67	0.1	110.00	111.00	0.1	28,473	0.00%
2021/04/22	0.1	109.50	3	108.33	108.00	-3	28,964	-0.01%
2021/04/21	4.1	110.64	0	0.00	110.00	4.1	29,456	0.01%
2021/04/20	4	112.00	2.2	111.53	113.00	1.9	30,225	0.01%
2021/04/19	14.6	112.14	2	112.50	111.50	12.6	31,196	0.04%
2021/04/16	0	112.00	10.1	112.45	113.00	-10.1	31,585	-0.03%
2021/04/15	0.1	107.50	0.4	108.63	109.00	-0.3	31,907	0.00%
2021/04/14	2.6	108.92	9	110.78	110.00	-6.4	32,258	-0.02%
2021/04/13	7	112.21	13.4	113.40	112.50	-6.4	33,038	-0.02%
2021/04/12	17	114.71	22.2	113.95	112.50	-5.2	33,479	-0.02%
2021/04/09	3	112.16	83.2	111.54	112.00	-80.2	33,577	-0.24%
2021/04/08	2.5	110.70	1	110.00	111.50	1.5	33,482	0.00%
2021/04/07	3	111.50	2	111.75	111.50	1	33,511	0.00%
2021/04/06	7	111.07	31.1	110.66	111.50	-24.1	33,630	-0.07%
2021/04/01	0	107.50	19	107.16	107.50	-19	33,613	-0.06%
2021/03/31	15.6	109.06	0.1	108.55	107.50	15.5	33,924	0.05%
2021/03/30	28	109.71	6	109.92	111.00	22	34,424	0.06%
2021/03/29	5	109.00	18	108.89	109.00	-13	34,350	-0.04%
2021/03/26	80	105.50	1	106.00	107.00	79	34,367	0.23%
2021/03/25	3.2	104.53	0	0.00	106.00	3.2	34,338	0.01%
2021/03/24	4	106.38	4	106.63	107.00	0	34,381	0.00%
2021/03/23	1.6	108.85	4.4	108.16	108.00	-2.7	34,536	-0.01%
2021/03/22	10	108.50	10	107.35	108.00	0	34,448	0.00%
2021/03/19	1	106.50	4	106.38	108.00	-3	34,461	-0.01%
2021/03/18	4	106.50	4.1	105.88	106.50	-0.1	34,326	0.00%
2021/03/17	1.1	103.50	0	0.00	103.00	1.1	34,419	0.00%
2021/03/16	0	0.00	10.6	102.59	104.00	-10.6	34,648	-0.03%
2021/03/15	6.2	102.35	5	103.50	102.50	1.2	34,624	0.00%
2021/03/12	8.3	104.30	6.6	106.04	105.00	1.7	34,457	0.00%
2021/03/11	3.2	103.72	19.4	104.13	105.00	-16.2	34,635	-0.05%
2021/03/10	13.2	100.84	10	102.50	101.00	3.2	34,705	0.01%
2021/03/09	4.8	99.91	2.5	99.66	101.00	2.3	34,756	0.01%
2021/03/08	12	103.33	5.9	102.55	102.50	6.1	34,625	0.02%
2021/03/05	6	101.19	11	101.86	102.00	-5	34,784	-0.01%
2021/03/04	12.1	103.42	4.1	103.64	103.00	8	35,437	0.02%
2021/03/03	5.5	106.30	8.1	107.06	107.00	-2.7	35,207	-0.01%
2021/03/02	6.1	106.75	5.2	106.82	106.00	0.9	35,039	0.00%
2021/02/26	13.4	104.11	10.2	104.22	103.50	3.3	34,835	0.01%
2021/02/25	12.3	107.69	6	108.92	107.50	6.3	34,544	0.02%
2021/02/24	6.2	107.32	15	106.07	106.00	-8.8	34,504	-0.03%
2021/02/23	13.5	108.10	7	109.36	110.00	6.5	34,280	0.02%
2021/02/22	11.5	111.63	9	112.17	112.00	2.5	33,881	0.01%
2021/02/19	25.2	112.49	6	111.92	113.50	19.2	33,474	0.06%
2021/02/18	58.5	116.77	38.5	117.10	117.50	20	32,992	0.06%
2021/02/17	0.1	116.00	10.3	116.00	116.00	-10.3	31,771	-0.03%
2021/02/05	38.7	101.52	67.3	103.18	105.50	-28.6	31,522	-0.09%
2021/02/04	4.3	98.52	17	98.64	97.70	-12.7	30,348	-0.04%
2021/02/03	24.2	98.46	11	97.86	98.10	13.2	30,349	0.04%
2021/02/02	21.3	97.47	17	98.62	98.60	4.3	30,594	0.01%
2021/02/01	6	93.02	22	93.16	94.90	-16	30,391	-0.05%
2021/01/29	12.1	95.88	10	95.03	92.00	2.1	30,242	0.01%
2021/01/28	16.1	94.99	9	95.02	94.50	7.1	29,989	0.02%
2021/01/27	18.1	99.21	8	99.39	98.30	10.1	29,853	0.03%
2021/01/26	10.3	99.23	11	99.31	98.40	-0.7	29,922	0.00%
2021/01/25	28	104.14	17	104.88	102.00	11	30,592	0.04%
2021/01/22	12	105.08	6.5	105.15	105.00	5.5	30,189	0.02%
2021/01/21	11.8	105.04	11	105.36	105.50	0.8	29,972	0.00%
2021/01/20	16	105.63	6.5	105.12	104.50	9.5	29,786	0.03%
2021/01/19	19.1	104.90	60	105.11	105.50	-40.9	29,271	-0.14%
2021/01/18	17	97.91	26	99.17	100.50	-9	28,867	-0.03%
2021/01/15	46.4	100.36	31.1	99.37	98.00	15.2	28,441	0.05%
2021/01/14	80.3	100.40	53.1	99.65	99.00	27.1	28,182	0.10%
2021/01/13	30.9	96.57	67.7	96.74	99.60	-36.8	28,111	-0.13%
2021/01/12	54.1	92.98	42.5	93.03	92.20	11.6	27,419	0.04%
2021/01/11	18	89.08	13.5	89.81	90.40	4.5	26,570	0.02%
2021/01/08	17	88.21	10	89.10	88.00	7	26,340	0.03%
2021/01/07	19	89.96	13	90.12	89.40	6	25,958	0.02%
2021/01/06	28	88.73	98.5	88.89	88.50	-70.5	25,686	-0.27%
2021/01/05	32.5	85.38	20.1	85.80	86.60	12.4	24,823	0.05%
2021/01/04	11	82.34	7	83.16	83.90	4	24,592	0.02%
2020/12/31	1.1	81.49	4	81.98	81.30	-2.9	24,334	-0.01%
2020/12/29	7	80.54	5	82.00	80.70	2	24,250	0.01%
2020/12/28	9.1	81.53	21.5	81.74	81.70	-12.5	24,227	-0.05%
2020/12/25	51	81.76	17	80.98	80.90	34	24,055	0.14%
2020/12/24	20.1	80.12	35.8	80.01	80.50	-15.8	23,732	-0.07%
2020/12/23	11	77.35	2	77.05	77.20	9	23,165	0.04%
2020/12/22	0	0.00	3	79.20	78.20	-3	22,995	-0.01%
2020/12/21	6.1	79.40	1	79.40	79.50	5.1	22,931	0.02%
2020/12/18	2	79.45	2	79.50	78.90	0	22,803	0.00%
2020/12/17	4	79.60	6	79.38	79.50	-2	22,680	-0.01%
2020/12/16	24	78.75	15	78.93	78.70	9	22,380	0.04%
2020/12/15	8	77.26	18	77.23	77.60	-10	22,256	-0.04%
2020/12/14	10.1	77.29	10.7	77.90	77.00	-0.7	22,036	0.00%
2020/12/11	10.3	78.80	4	79.58	78.80	6.3	21,894	0.03%
2020/12/10	5.8	79.97	2	80.45	80.60	3.8	21,461	0.02%
2020/12/09	13	79.51	4	79.90	79.50	9	20,991	0.04%
2020/12/08	2	78.41	47	78.89	79.50	-45	20,695	-0.22%
2020/12/07	7.1	79.25	30	81.53	78.80	-22.9	20,624	-0.11%
2020/12/04	2	79.30	29.5	79.69	79.60	-27.5	20,184	-0.14%
2020/12/03	6	77.05	11	76.89	77.90	-5	19,886	-0.03%
2020/12/02	4	76.85	6	76.97	77.30	-2	19,729	-0.01%
2020/12/01	35	77.00	25	76.74	76.70	10	19,595	0.05%
2020/11/30	45.5	78.59	62	78.83	76.60	-16.5	19,415	-0.08%
2020/11/27	22	74.08	31	74.95	74.40	-9	18,575	-0.05%
2020/11/26	1	73.00	13	73.56	73.50	-12	18,466	-0.06%
2020/11/25	9	72.86	3	73.30	72.50	6	18,502	0.03%
2020/11/24	27	73.90	8	73.57	73.40	19	18,396	0.10%
2020/11/23	10	74.05	16.5	74.27	73.90	-6.5	18,267	-0.04%
2020/11/20	0	0.00	1	72.40	72.90	-1	18,014	-0.01%
2020/11/19	2	72.65	10	72.90	72.90	-8	17,935	-0.04%
2020/11/18	0	0.00	2	72.75	73.00	-2	17,866	-0.01%
2020/11/17	10	72.24	3	72.63	72.00	7	17,771	0.04%
2020/11/16	1	71.50	27	71.65	71.90	-26	17,998	-0.14%
2020/11/13	13	70.43	2	70.30	70.50	11	18,176	0.06%
2020/11/12	0	0.00	6.1	71.82	72.00	-6.1	18,262	-0.03%
2020/11/11	16	71.13	8	71.11	71.50	8	18,128	0.04%
2020/11/10	7	71.01	24	71.14	71.50	-17	17,981	-0.09%
2020/11/09	0.5	70.00	33	69.58	70.20	-32.5	17,538	-0.19%
2020/11/06	3	68.30	96	68.31	68.70	-93	17,342	-0.54%
2020/11/05	7	68.19	17	67.96	68.20	-10	17,146	-0.06%
2020/11/04	4	67.35	132	67.54	68.00	-128	16,930	-0.76%	大賣/鉅額交易
2020/11/03	22	66.94	13	67.01	66.80	9	16,716	0.05%
2020/11/02	19	66.85	112	66.74	66.80	-93	16,467	-0.56%	大賣/
2020/10/30	2	63.35	16	63.31	63.20	-14	15,418	-0.09%
2020/10/29	25	61.95	10	62.44	62.50	15	15,695	0.10%
2020/10/28	14	63.27	0	0.00	63.10	14	16,235	0.09%
2020/10/27	31	65.03	3	64.73	64.40	28	16,273	0.17%
2020/10/26	26	66.33	42	66.77	66.30	-16	16,341	-0.10%
2020/10/23	20	65.05	36	65.09	65.20	-16	16,041	-0.10%
2020/10/22	18	63.96	20	64.32	64.40	-2	16,502	-0.01%
2020/10/21	21	63.73	26	64.01	64.10	-5	16,708	-0.03%
2020/10/20	16	62.06	17	62.38	61.90	-1	16,222	-0.01%
2020/10/19	18	61.88	4.4	62.06	61.90	13.6	16,103	0.08%
2020/10/16	12	61.73	6	61.97	61.20	6	16,002	0.04%
2020/10/15	2	60.95	16	61.43	61.30	-14	15,922	-0.09%
2020/10/14	8	61.24	3	61.17	60.90	5	15,768	0.03%
2020/10/13	5	61.60	6	61.67	61.80	-1	15,618	-0.01%
2020/10/12	35	61.99	13	62.21	62.10	22	15,523	0.14%
2020/10/08	7	60.60	5	61.04	61.50	2	15,126	0.01%
2020/10/07	8	60.03	1	59.90	60.10	7	14,997	0.05%
2020/10/06	41	60.57	1	61.00	60.20	40	15,039	0.27%
2020/10/05	3	60.53	5	60.50	60.50	-2	15,004	-0.01%
2020/09/30	0.5	59.50	0	0.00	59.20	0.5	14,959	0.00%
2020/09/29	39.5	59.48	0	0.00	58.60	39.5	15,097	0.26%
2020/09/28	12	59.83	0	0.00	60.20	12	15,071	0.08%
2020/09/25	2	58.65	13	59.02	58.90	-11	15,081	-0.07%
2020/09/24	14	58.43	0	0.00	58.20	14	15,193	0.09%
2020/09/23	2	59.90	40	60.00	59.90	-38	15,347	-0.25%
2020/09/22	1	60.70	1	60.60	60.40	0	15,304	0.00%
2020/09/21	2.1	62.09	0	0.00	61.70	2.1	15,289	0.01%
2020/09/18	0	0.00	6	62.60	62.40	-6	15,308	-0.04%
2020/09/17	1	62.20	0	0.00	62.30	1	15,266	0.01%
2020/09/16	2	62.50	7	62.64	62.40	-5	15,278	-0.03%
2020/09/15	11	62.05	5	62.04	62.00	6	15,188	0.04%
2020/09/14	0	0.00	2	61.50	61.60	-2	15,276	-0.01%
2020/09/11	0	0.00	3	61.50	61.30	-3	15,249	-0.02%
2020/09/10	19	61.92	15	61.20	61.20	4	15,305	0.03%
2020/09/09	2	60.60	0	0.00	62.00	2	15,289	0.01%
2020/09/08	4	60.98	7	61.30	61.40	-3	15,271	-0.02%
2020/09/07	1	60.90	4	60.88	61.00	-3	15,274	-0.02%
2020/09/04	7	59.49	1	59.40	59.50	6	15,281	0.04%
2020/09/03	10	60.20	5	60.60	60.30	5	15,251	0.03%
2020/09/02	17	60.24	0	0.00	60.20	17	15,232	0.11%
2020/09/01	3	61.30	10	60.90	61.30	-7	15,085	-0.05%
2020/08/31	4	62.18	0.3	61.50	61.20	3.7	15,154	0.02%
2020/08/28	2	61.10	0	0.00	61.10	2	15,030	0.01%
2020/08/27	3	61.73	4	61.70	61.60	-1	15,205	-0.01%
2020/08/26	31	61.99	0	0.00	61.90	31	15,197	0.20%
2020/08/25	18.2	61.99	2	62.90	62.10	16.2	15,200	0.11%
2020/08/24	2	61.50	0	0.00	61.30	2	15,508	0.01%
2020/08/21	53.2	61.93	4	61.83	61.90	49.2	15,499	0.32%
2020/08/20	24	61.60	4	60.40	61.10	20	15,442	0.13%
2020/08/19	10	65.24	31	65.81	64.80	-21	15,036	-0.14%
2020/08/18	12.2	67.45	4	67.10	67.00	8.2	14,760	0.06%
2020/08/17	4	67.08	2	68.05	68.40	2	14,617	0.01%
2020/08/14	80	67.16	61	67.21	66.80	19	14,748	0.13%
2020/08/13	67	68.35	4	68.15	68.00	63	14,659	0.43%
2020/08/12	3	69.60	115	69.94	69.90	-112	14,630	-0.77%	大賣/鉅額交易
2020/08/11	6	70.55	23	70.76	70.40	-17	14,577	-0.12%
2020/08/10	1	70.50	0	0.00	70.40	1	14,476	0.01%
2020/08/07	62	70.65	1	70.90	70.30	61	14,458	0.42%
2020/08/06	15	70.76	1	71.20	70.90	14	14,345	0.10%
2020/08/05	42.5	70.67	9	70.37	70.30	33.5	14,191	0.24%
2020/08/04	21	71.08	6	71.00	70.60	15	13,930	0.11%
2020/08/03	100	72.50	8	71.94	71.60	92	13,492	0.68%
2020/07/31	13	75.16	2	75.50	75.60	11	12,811	0.09%
2020/07/30	64	74.64	47	75.23	75.50	17	12,677	0.13%
2020/07/29	4	72.50	5	73.36	72.50	-1	12,382	-0.01%
2020/07/28	85	71.86	60	75.56	70.70	25	12,268	0.20%
2020/07/27	30	73.81	60	74.68	73.00	-30	11,638	-0.26%
2020/07/24	5	69.92	0	0.00	69.90	5	11,081	0.05%
2020/07/22	21	71.77	12	72.79	71.80	9	10,879	0.08%
2020/07/21	1	71.80	5	72.16	72.00	-4	10,752	-0.04%
2020/07/17	11	70.03	1	69.50	69.30	10	10,703	0.09%
2020/07/16	12.3	70.06	0	0.00	69.70	12.3	10,702	0.12%
2020/07/14	32	71.16	0	0.00	70.70	32	10,890	0.29%
2020/07/13	1	71.70	1	72.00	72.40	0	10,838	0.00%
2020/07/10	24	70.90	3	71.03	71.60	21	10,829	0.19%
2020/07/09	0	0.00	7	71.29	70.40	-7	10,785	-0.06%
2020/07/08	11	69.14	24	69.48	69.50	-13	10,545	-0.12%
2020/07/07	6	70.48	4	70.05	70.50	2	10,396	0.02%
2020/07/06	40	71.43	1	71.70	71.60	39	10,289	0.38%
2020/07/03	7.3	72.81	6	72.68	71.90	1.3	10,198	0.01%
2020/07/02	2	72.30	40	70.51	72.70	-38	10,104	-0.38%
2020/07/01	0	0.00	2	68.05	68.00	-2	9,887	-0.02%
2020/06/29	1	67.60	0	0.00	67.30	1	9,975	0.01%
2020/06/24	1	67.80	1	68.10	68.00	0	10,071	0.00%
2020/06/23	21	67.61	6	67.75	67.80	15	10,170	0.15%
2020/06/18	5	66.80	0	0.00	67.50	5	10,454	0.05%
2020/06/17	0	0.00	1	67.50	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	1	67.40	67.30	-1	10,947	-0.01%
2020/06/15	0	0.00	1	66.60	65.60	-1	11,239	-0.01%
2020/06/12	4.3	65.83	2	66.00	66.30	2.3	11,406	0.02%
2020/06/11	4	66.83	2.3	66.34	66.50	1.7	11,576	0.01%
2020/06/10	0	0.00	10	67.68	68.00	-10	11,675	-0.09%
2020/06/09	10	66.72	0	0.00	66.20	10	11,883	0.08%
2020/06/05	0	0.00	2	68.10	68.20	-2	11,980	-0.02%
2020/06/04	4	66.73	0	0.00	66.80	4	11,922	0.03%
2020/06/03	3	66.33	4	65.65	66.50	-1	12,037	-0.01%
2020/06/02	20	63.30	2	63.15	63.50	18	11,846	0.15%
2020/06/01	0	0.00	1	62.80	62.80	-1	11,862	-0.01%
2020/05/29	0	62.00	0	0.00	61.80	0	11,822	0.00%
2020/05/27	4	61.05	0	0.00	61.00	4	11,656	0.03%
2020/05/26	2	61.80	2	61.40	61.40	0	11,723	0.00%
2020/05/25	2	60.20	0	0.00	61.10	2	11,733	0.02%
2020/05/21	2	62.80	0	0.00	63.00	2	11,682	0.02%
2020/05/20	1	61.10	0	0.00	61.70	1	11,415	0.01%
2020/05/19	4	62.90	0	0.00	62.20	4	11,304	0.04%
2020/05/18	6	63.60	0	0.00	62.60	6	11,249	0.05%
2020/05/08	0	0.00	3	67.87	67.60	-3	11,212	-0.03%
2020/05/07	0	0.00	1	65.80	66.20	-1	11,275	-0.01%
2020/05/05	1	64.60	3	64.87	65.00	-2	11,260	-0.02%
2020/05/04	2	63.65	0	0.00	64.40	2	11,292	0.02%
2020/04/30	23	67.11	3	66.93	67.10	20	11,242	0.18%
2020/04/29	1	65.00	2	65.50	65.30	-1	11,365	-0.01%
2020/04/24	0	0.00	2	63.30	63.10	-2	11,585	-0.02%
2020/04/23	1	62.80	0	0.00	63.30	1	11,663	0.01%
2020/04/21	1	64.20	6	63.27	63.10	-5	11,654	-0.04%
2020/04/20	4	65.43	1	65.90	65.50	3	11,622	0.03%
2020/04/17	3	66.07	0	0.00	66.80	3	11,566	0.03%
2020/04/16	5	65.40	1	65.30	64.70	4	11,381	0.04%
2020/04/09	1	63.20	0	0.00	62.20	1	11,485	0.01%
2020/04/07	2	59.80	2	60.70	61.70	0	11,386	0.00%
2020/04/01	3	57.83	4	57.35	57.20	-1	11,185	-0.01%
2020/03/31	1	58.60	0	0.00	58.60	1	11,129	0.01%
2020/03/27	0	0.00	13	59.62	59.80	-13	10,829	-0.12%
2020/03/26	1.2	60.67	2	59.40	59.80	-0.8	10,723	-0.01%
2020/03/25	1	58.00	3	58.70	58.90	-2	10,656	-0.02%
2020/03/24	2	54.60	6	54.22	54.30	-4	10,519	-0.04%
2020/03/23	3	51.20	0	0.00	51.00	3	10,435	0.03%
2020/03/20	7	52.77	6	53.88	54.20	1	10,359	0.01%
2020/03/19	4	51.28	3.7	51.09	50.20	0.3	10,011	0.00%
2020/03/17	0	0.00	25	56.40	57.70	-25	10,224	-0.24%
2020/03/16	2.1	59.69	0	0.00	59.30	2.1	10,022	0.02%
2020/03/13	4	58.53	2	58.75	61.00	2	9,798	0.02%
2020/03/12	25	63.76	4	63.75	62.70	21	9,516	0.22%
2020/03/11	5	67.90	1	68.90	67.30	4	9,733	0.04%
2020/03/10	0	0.00	3	67.70	68.00	-3	9,658	-0.03%
2020/03/09	4.1	69.08	1	69.80	68.90	3.1	9,586	0.03%
2020/03/06	4	71.55	4	71.80	71.50	0	9,420	0.00%
2020/03/03	0	0.00	2	72.65	72.50	-2	9,314	-0.02%
2020/03/02	0	0.00	1	69.00	70.10	-1	9,187	-0.01%
2020/02/27	3	72.03	0	0.00	71.30	3	9,246	0.03%
2020/02/26	1	72.70	10	72.70	72.80	-9	9,077	-0.10%
2020/02/25	3	73.83	0	0.00	73.50	3	9,010	0.03%
2020/02/24	3	74.20	1	74.40	73.90	2	9,016	0.02%
2020/02/21	0	0.00	1	75.50	75.20	-1	9,019	-0.01%
2020/02/19	0	0.00	4	76.63	76.40	-4	9,065	-0.04%
2020/02/18	4	75.48	1	74.90	75.60	3	8,985	0.03%
2020/02/12	3	77.40	0	0.00	77.50	3	8,803	0.03%
2020/02/11	0	0.00	5	75.76	76.20	-5	8,754	-0.06%
2020/02/10	3	74.27	0	0.00	74.90	3	8,744	0.03%
2020/02/07	3	75.67	0	0.00	74.80	3	8,701	0.03%
2020/02/06	1	77.40	2	76.85	77.90	-1	8,646	-0.01%
2020/02/05	1	74.80	2	74.45	74.80	-1	8,659	-0.01%
2020/02/04	1	73.80	0	0.00	73.70	1	8,637	0.01%
2020/02/03	2	71.90	0	0.00	72.80	2	8,920	0.02%
2020/01/31	1	74.70	0	0.00	74.60	1	8,719	0.01%
2020/01/30	1	74.10	3	74.70	74.10	-2	8,623	-0.02%
2020/01/20	1	79.00	52	78.92	79.00	-51	8,516	-0.60%
2020/01/17	21	79.40	10	79.28	79.30	11	8,578	0.13%
2020/01/16	31	79.41	11	79.75	79.30	20	8,546	0.23%
2020/01/15	20	81.00	2	81.70	81.10	18	8,523	0.21%
2020/01/14	0	0.00	1	81.10	81.20	-1	8,463	-0.01%
2020/01/13	1	79.70	0	0.00	80.70	1	8,442	0.01%
2020/01/10	1	79.30	0	0.00	79.60	1	8,495	0.01%
2020/01/09	1	78.90	20	79.63	79.80	-19	8,521	-0.22%
2020/01/08	1	77.70	1	77.90	77.40	0	8,510	0.00%
2020/01/06	28	78.72	5	78.64	78.70	23	8,755	0.26%
2020/01/03	0	0.00	3	81.40	81.80	-3	8,582	-0.03%
2020/01/02	1	83.10	0	82.70	82.80	1	8,527	0.01%
2019/12/30	3	84.60	1	84.60	84.40	2	8,544	0.02%
2019/12/27	1	84.80	1	85.00	85.20	0	8,590	0.00%
2019/12/26	1	83.50	7	83.64	83.50	-6	8,570	-0.07%
2019/12/25	1	83.90	0.1	83.80	83.90	0.9	8,771	0.01%
2019/12/23	20	84.90	26.1	84.99	85.40	-6.1	8,875	-0.07%
2019/12/20	2	84.20	0	0.00	84.60	2	8,966	0.02%
2019/12/19	0.6	84.00	0.2	84.00	84.30	0.4	8,871	0.00%
2019/12/16	0	0.00	1	84.30	84.10	-1	8,840	-0.01%
2019/12/13	18	85.70	5.1	86.76	85.20	12.9	8,802	0.15%
2019/12/12	9	83.60	1.2	84.15	84.60	7.8	8,463	0.09%
2019/12/11	0	0.00	5	80.32	80.40	-5	8,097	-0.06%
2019/12/10	1	79.80	1	80.40	80.10	0	8,112	0.00%
2019/12/09	5	79.94	1	80.30	80.00	4	8,131	0.05%
2019/12/06	13	81.02	17	80.05	79.70	-4	8,083	-0.05%
2019/12/05	2	76.20	1	76.10	76.80	1	7,592	0.01%
2019/11/29	2	75.55	0	0.00	75.60	2	7,862	0.03%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/26	1	77.50	2	77.90	77.30	-1	7,862	-0.01%
2019/11/25	0	0.00	3	77.40	77.00	-3	7,680	-0.04%
2019/11/21	4	77.70	0	0.00	77.60	4	7,774	0.05%
2019/11/15	0	0.00	1	78.50	78.20	-1	7,873	-0.01%
2019/11/13	0	0.00	1	78.10	78.00	-1	7,971	-0.01%
2019/11/12	0	0.00	3	78.30	78.30	-3	8,045	-0.04%
2019/11/11	0	0.00	1	77.80	78.00	-1	8,151	-0.01%
2019/11/08	1	78.40	0	0.00	78.30	1	8,226	0.01%
2019/11/06	1	79.80	1	79.50	79.60	0	8,235	0.00%
2019/11/05	0	0.00	5	80.00	80.00	-5	8,257	-0.06%
2019/11/04	0	0.00	1	80.30	80.50	-1	8,371	-0.01%
2019/10/31	2	80.25	3	79.87	79.50	-1	8,472	-0.01%
2019/10/30	1	77.40	0	0.00	77.60	1	8,159	0.01%
2019/10/28	3	78.73	2	78.30	78.10	1	8,187	0.01%
2019/10/25	1	79.20	2.3	79.23	79.40	-1.3	8,106	-0.02%
2019/10/24	2	79.10	1.2	79.15	79.20	0.8	8,088	0.01%
2019/10/23	0	0.00	5	78.94	78.60	-5	8,067	-0.06%
2019/10/22	0	0.00	1	78.10	78.00	-1	8,044	-0.01%
2019/10/17	0	0.00	2	77.15	77.40	-2	8,228	-0.02%
2019/10/16	0	0.00	21	77.09	77.00	-21	8,205	-0.26%
2019/10/15	3	77.37	2	76.95	76.80	1	8,254	0.01%
2019/10/14	0	0.00	7	76.37	76.80	-7	8,264	-0.08%
2019/10/09	1	72.70	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	3	73.83	74.00	-3	8,099	-0.04%
2019/10/03	14	72.46	0	0.00	72.30	14	8,300	0.17%
2019/10/02	1	72.50	0	0.00	73.30	1	8,296	0.01%
2019/10/01	5	73.50	7	72.94	73.50	-2	8,350	-0.02%
2019/09/27	1	71.60	1	71.10	70.80	0	8,282	0.00%
2019/09/26	1	71.00	0	0.00	71.40	1	8,331	0.01%
2019/09/25	2	70.95	0	0.00	71.30	2	8,390	0.02%
2019/09/24	0	0.00	1	73.20	73.30	-1	8,450	-0.01%
2019/09/23	0	0.00	2	73.00	73.10	-2	8,466	-0.02%
2019/09/19	1	73.00	0	0.00	73.20	1	8,464	0.01%
2019/09/17	1	72.40	3	72.87	73.10	-2	8,568	-0.02%
2019/09/16	0	0.00	0.2	71.70	72.10	-0.2	8,579	0.00%
2019/09/12	0	0.00	10	72.00	72.00	-10	8,641	-0.12%
2019/09/11	1	70.50	0	0.00	71.00	1	8,831	0.01%
2019/09/10	0	0.00	1	72.00	70.70	-1	8,845	-0.01%
2019/09/09	0	0.00	7	72.24	71.60	-7	8,867	-0.08%
2019/09/05	0	0.00	3	71.60	72.00	-3	8,908	-0.03%
2019/09/04	12	70.71	5	71.08	71.30	7	8,789	0.08%
2019/09/03	2	69.50	0	0.00	69.50	2	8,737	0.02%
2019/09/02	2	70.90	0	0.00	71.50	2	8,712	0.02%
2019/08/30	0	0.00	1	71.10	71.40	-1	8,733	-0.01%
2019/08/29	0	0.00	1	69.50	69.90	-1	8,673	-0.01%
2019/08/26	6	68.40	0	0.00	68.40	6	8,972	0.07%
2019/08/14	0	0.00	1	68.70	68.30	-1	9,544	-0.01%
2019/08/13	1	66.90	0	0.00	66.60	1	9,528	0.01%
2019/08/12	0	0.00	5	68.90	68.90	-5	9,513	-0.05%
2019/08/06	7	67.01	4	68.80	68.30	3	9,502	0.03%
2019/08/05	2	68.95	2	69.00	68.80	0	9,329	0.00%
2019/08/02	2	67.30	0	0.00	68.80	2	9,263	0.02%
2019/08/01	1	69.60	1	70.70	69.40	0	9,148	0.00%
2019/07/31	0	0.00	1	70.50	69.90	-1	9,127	-0.01%
2019/07/29	0	0.00	1	70.00	69.90	-1	9,121	-0.01%
2019/07/26	1	69.10	0	0.00	69.60	1	9,208	0.01%
2019/07/25	1	70.60	0	0.00	71.00	1	9,277	0.01%
2019/07/24	1	71.10	0	0.00	70.90	1	9,355	0.01%
2019/07/23	0	0.00	1	71.80	71.00	-1	9,462	-0.01%
2019/07/22	3	70.20	3	70.50	70.50	0	9,449	0.00%
2019/07/19	0	0.00	1	69.40	70.40	-1	9,486	-0.01%
2019/07/18	1	67.40	1	68.20	67.60	0	9,468	0.00%
2019/07/17	1	68.10	0	0.00	67.50	1	9,487	0.01%
2019/07/16	0	0.00	5	69.46	69.10	-5	9,416	-0.05%
2019/07/15	1	69.00	0	0.00	69.10	1	9,449	0.01%
2019/07/12	0	0.00	1	67.60	67.50	-1	9,592	-0.01%
2019/07/11	1.5	68.37	0	0.00	68.40	1.5	10,008	0.01%
2019/07/08	1	64.30	0	0.00	64.50	1	9,752	0.01%
2019/07/01	0	0.00	10	66.21	66.10	-10	9,615	-0.10%
2019/06/28	1	61.50	1	62.50	61.50	0	9,809	0.00%
2019/06/27	0	0.00	29	62.42	62.80	-29	9,949	-0.29%
2019/06/26	1	60.50	0	0.00	60.50	1	9,960	0.01%
2019/06/25	0	0.00	1	62.00	61.30	-1	9,956	-0.01%
2019/06/20	0	0.00	230	62.97	62.50	-230	10,219	-2.25%	大賣/鉅額交易
2019/06/19	5	62.20	121	61.91	62.30	-116	10,393	-1.12%	大賣/鉅額交易
2019/06/18	6	58.68	5	58.40	58.40	1	10,199	0.01%
2019/06/13	10	60.10	0	0.00	60.60	10	10,283	0.10%
2019/06/12	25	60.60	0	0.00	60.50	25	10,412	0.24%
2019/06/11	5	60.34	0	0.00	60.50	5	10,383	0.05%
2019/06/10	0	0.00	35	59.89	59.90	-35	10,344	-0.34%
2019/06/06	205	59.10	1	59.40	58.70	204	10,348	1.97%	大買/鉅額交易
2019/06/05	26	59.99	0	0.00	60.00	26	10,363	0.25%
2019/06/04	64	59.05	0	0.00	59.00	64	10,403	0.62%
2019/05/31	83	59.91	0	0.00	59.80	83	10,322	0.80%
2019/05/24	3	58.90	0	0.00	58.60	3	10,320	0.03%
2019/05/23	1	58.60	0	0.00	58.30	1	10,236	0.01%
2019/05/22	3	62.90	1	63.30	62.90	2	9,971	0.02%
2019/05/21	1	61.50	4	63.10	62.60	-3	9,963	-0.03%
2019/05/03	0	0.00	0.7	72.00	72.00	-0.7	9,211	-0.01%
2019/04/30	1.5	71.43	0	0.00	71.70	1.5	8,938	0.02%
2019/04/29	0	0.00	2	72.50	71.60	-2	8,846	-0.02%
2019/04/24	0	0.00	1	73.00	73.10	-1	8,561	-0.01%
2019/04/23	0	0.00	2	74.70	74.30	-2	8,439	-0.02%
2019/04/18	4	75.25	6	74.80	74.10	-2	8,182	-0.02%
2019/04/17	6	74.93	10	75.26	75.20	-4	8,000	-0.05%
2019/04/10	0	0.00	1	71.30	71.80	-1	7,888	-0.01%
2019/04/09	1	70.90	0	0.00	70.80	1	7,839	0.01%
2019/04/08	0	0.00	1	71.60	70.60	-1	7,828	-0.01%
2019/04/02	3	70.13	2	70.15	70.60	1	7,607	0.01%
2019/03/29	0	0.00	2	67.20	67.50	-2	7,033	-0.03%
2019/03/27	1	68.40	66	68.45	68.40	-65	7,012	-0.93%
2019/03/26	2	67.40	87	67.60	67.50	-85	6,729	-1.26%
2019/03/25	71	64.51	50	64.90	65.00	21	6,562	0.32%
2019/03/22	4	65.30	457	65.56	65.90	-453	6,510	-6.96%	大賣/鉅額交易
2019/03/21	145	63.19	0	0.00	63.70	145	6,275	2.31%	大買/鉅額交易
2019/03/18	46	62.19	0	0.00	62.70	46	6,069	0.76%
2019/03/11	6	62.92	0	0.00	62.20	6	6,135	0.10%
2019/03/08	5	62.60	5	63.70	63.50	0	6,254	0.00%
2019/03/07	150	63.93	0	0.00	63.10	150	6,360	2.36%	大買/鉅額交易
2019/03/06	131	63.75	79	64.98	64.00	52	6,505	0.80%	大買/
2019/03/05	76	63.00	3	63.63	63.50	73	6,669	1.09%
2019/03/04	40	62.05	79	63.54	63.80	-39	6,652	-0.59%
2019/02/27	0	0.00	5	65.00	62.90	-5	6,563	-0.08%
2019/02/26	9	61.99	38	64.40	64.50	-29	6,364	-0.46%
2019/02/25	40	61.53	1	62.00	62.00	39	6,185	0.63%
2019/02/21	93	59.66	0	0.00	59.90	93	6,438	1.44%
2019/02/20	30	59.90	0	0.00	60.40	30	6,453	0.46%
2019/02/19	15	58.70	0	0.00	58.60	15	6,429	0.23%
2019/02/12	0	0.00	0.2	60.00	60.30	-0.2	6,620	0.00%
2019/02/11	1	59.00	0	0.00	58.80	1	6,641	0.02%
2019/01/25	0	0.00	3	60.53	60.50	-3	6,638	-0.05%
2019/01/15	0	0.00	1	58.30	58.60	-1	7,036	-0.01%
2019/01/10	0	0.00	1	56.60	57.00	-1	7,175	-0.01%
2019/01/09	0	0.00	2	55.85	56.30	-2	7,187	-0.03%
2019/01/08	2	55.20	0	0.00	55.20	2	7,152	0.03%
2019/01/03	1	54.00	1	55.40	56.00	0	7,624	0.00%
2019/01/02	1	56.80	0	0.00	56.50	1	7,538	0.01%
2018/12/27	0	0.00	1	58.10	57.90	-1	7,546	-0.01%
2018/12/26	1	57.60	0	0.00	57.00	1	7,610	0.01%
2018/12/11	1	59.00	0	0.00	58.80	1	7,865	0.01%
2018/12/06	2	59.60	0	0.00	59.70	2	7,958	0.03%
2018/12/03	0	0.00	3	63.20	64.50	-3	7,809	-0.04%
2018/11/29	1	63.30	29	63.05	62.00	-28	7,506	-0.37%
2018/11/28	1	59.00	1	62.00	62.50	0	7,288	0.00%
2018/11/27	0	0.00	1	58.30	58.00	-1	7,017	-0.01%
2018/11/19	5	59.70	1	59.70	59.70	4	6,557	0.06%
2018/11/16	1	60.40	0	0.00	60.30	1	6,541	0.02%
2018/11/14	4	59.55	0	0.00	59.50	4	6,473	0.06%
2018/11/12	0	0.00	1	61.00	61.00	-1	6,376	-0.02%
2018/11/07	1	61.10	0	0.00	61.20	1	6,456	0.02%
2018/11/01	14	62.10	0	0.00	62.60	14	6,624	0.21%
2018/10/26	2	60.90	2	61.30	61.70	0	6,544	0.00%
2018/10/22	1	62.50	2	62.35	62.20	-1	7,161	-0.01%
2018/10/19	1	61.30	1	61.40	62.40	0	7,181	0.00%
2018/10/17	2	64.50	0	0.00	65.00	2	7,089	0.03%
2018/10/15	6	63.38	0	0.00	63.30	6	7,290	0.08%
2018/10/12	1	62.60	3	63.10	63.70	-2	7,249	-0.03%
2018/10/11	14	61.80	0	0.00	61.80	14	7,236	0.19%
2018/10/09	2	68.80	0	0.00	68.60	2	6,846	0.03%
2018/10/05	1	71.40	0	0.00	70.70	1	6,736	0.01%
2018/10/04	4	74.65	3	73.40	73.10	1	6,728	0.01%
2018/10/03	0	0.00	1	75.60	75.40	-1	6,665	-0.02%
2018/09/21	1	72.60	1	73.60	73.50	0	6,571	0.00%
2018/09/14	0	0.00	1	72.40	72.70	-1	6,747	-0.01%
2018/09/11	1	70.20	0.1	70.90	70.90	0.9	6,942	0.01%
2018/09/10	0	0.00	1	70.20	69.60	-1	7,100	-0.01%
2018/09/07	2	72.05	0	0.00	71.70	2	7,293	0.03%
2018/09/06	0.1	72.50	0	0.00	72.50	0.1	7,379	0.00%
2018/08/31	1	73.70	0	0.00	75.30	1	7,794	0.01%
2018/08/29	1	74.10	1	74.50	74.80	0	7,911	0.00%
2018/08/28	1	73.70	0	0.00	73.90	1	7,943	0.01%
2018/08/23	1	74.30	0	0.00	73.90	1	8,272	0.01%
2018/08/13	0	0.00	1	74.60	74.60	-1	8,316	-0.01%
2018/08/10	0	0.00	1	76.20	76.70	-1	8,256	-0.01%
2018/08/06	0	0.00	2	77.50	77.60	-2	8,261	-0.02%
2018/08/03	0	0.00	10	77.14	77.30	-10	8,359	-0.12%
2018/08/01	0	0.00	10	78.00	78.00	-10	8,496	-0.12%
2018/07/31	1	76.70	0	0.00	78.40	1	8,534	0.01%
2018/07/30	11	79.14	15	78.51	78.50	-4	8,504	-0.05%
2018/07/27	1	72.60	51	72.70	74.60	-50	8,500	-0.59%
2018/07/26	0	0.00	85	71.42	71.20	-85	8,623	-0.99%
2018/07/23	20	70.10	0	0.00	70.00	20	9,653	0.21%
2018/07/20	66	70.92	0	0.00	70.60	66	9,641	0.68%
2018/07/19	50	72.31	60	73.45	72.30	-10	9,586	-0.10%
2018/07/18	1	73.40	26	72.90	72.60	-25	9,648	-0.26%
2018/07/16	1	71.30	0	0.00	71.10	1	9,732	0.01%
2018/07/13	1	71.70	2	72.35	72.10	-1	9,847	-0.01%
2018/07/05	2	69.60	0	0.00	69.60	2	10,359	0.02%
2018/06/29	0	0.00	1	70.80	71.60	-1	10,718	-0.01%
2018/06/28	2	70.75	39	71.97	70.90	-37	10,750	-0.34%
2018/06/27	1	71.80	4	71.90	70.80	-3	10,797	-0.03%
2018/06/22	12	71.63	0	0.00	72.30	12	11,107	0.11%
2018/06/21	0	0.00	28	72.53	72.60	-28	11,187	-0.25%
2018/06/20	5	72.20	14	72.51	72.10	-9	11,268	-0.08%
2018/06/19	0	0.00	1	72.10	72.10	-1	11,166	-0.01%
2018/06/15	10	73.80	0	0.00	74.40	10	11,055	0.09%
2018/06/12	4	74.95	0	0.00	75.60	4	10,907	0.04%
2018/06/11	1	76.10	15	76.33	76.10	-14	10,767	-0.13%
2018/06/08	2	77.70	0	0.00	77.50	2	10,783	0.02%
2018/06/07	0	0.00	1	78.60	78.40	-1	10,951	-0.01%
2018/06/06	0	0.00	1	77.80	77.60	-1	10,931	-0.01%
2018/06/05	75	77.06	2	77.10	76.80	73	11,093	0.66%
2018/05/30	72	75.69	2	75.30	75.30	70	11,569	0.61%
2018/05/29	12	78.11	0	0.00	78.10	12	11,440	0.10%
2018/05/23	2	78.85	0	0.00	78.50	2	13,228	0.02%
2018/05/22	3	79.73	0	0.00	79.00	3	13,796	0.02%
2018/05/21	0	0.00	1	79.60	79.80	-1	14,317	-0.01%
2018/05/18	3	79.17	0	0.00	78.70	3	14,837	0.02%
2018/05/17	1	78.10	0	0.00	77.80	1	15,587	0.01%
2018/05/14	0	0.00	1	79.90	79.80	-1	18,193	-0.01%
2018/05/11	2	79.60	0	0.00	79.80	2	19,498	0.01%
2018/05/10	0	0.00	5	78.50	78.50	-5	20,801	-0.02%
2018/05/09	1	77.30	0	0.00	77.20	1	22,340	0.00%
2018/05/08	0	0.00	1	77.80	77.70	-1	24,370	0.00%
2018/05/04	0	0.00	7	78.51	80.20	-7	29,040	-0.02%
2018/05/03	4	74.20	1	76.48	75.10	3	30,842	0.01%
2018/05/02	4	75.80	1	79.50	75.70	3	36,334	0.01%
2018/04/30	14	81.79	4	82.93	80.30	10	38,764	0.03%