日月光投控 (3711)-富邦-陽明券商分點個股進出

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
150.5
漲跌
▼0.5
漲幅
-0.33%
成交量
9,768張
產業
上市半導體類股
1636人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	15	149.30	15	149.87	150.50	0	16,125	0.00%
2024/05/07	3.1	150.84	4.1	150.76	151.00	-1	16,059	-0.01%
2024/05/06	4.2	148.36	5	148.60	148.00	-0.8	15,944	-0.01%
2024/05/03	10	146.75	4	148.00	148.00	6	15,890	0.04%
2024/05/02	13.2	142.75	2	145.00	144.50	11.2	15,863	0.07%
2024/04/30	1.2	147.00	0	0.00	148.00	1.2	15,687	0.01%
2024/04/29	2.6	147.24	5	146.80	147.00	-2.4	15,651	-0.02%
2024/04/26	15.2	143.68	2	142.75	142.50	13.2	15,766	0.08%
2024/04/25	2	145.00	1	146.50	145.00	1	15,906	0.01%
2024/04/24	5	148.30	5	149.50	148.00	0	15,903	0.00%
2024/04/23	4.1	146.77	1.7	147.19	145.00	2.4	15,923	0.01%
2024/04/22	4.3	144.49	16.2	144.48	144.50	-11.9	15,893	-0.07%
2024/04/19	13.4	145.85	3.9	144.78	146.00	9.5	15,731	0.06%
2024/04/18	22.3	152.28	2	151.50	151.00	20.3	15,212	0.13%
2024/04/17	4.1	153.77	3.1	155.34	156.00	1	14,996	0.01%
2024/04/16	20.1	153.70	5.1	153.47	153.00	15	14,969	0.10%
2024/04/15	1.4	158.06	17.9	159.53	160.00	-16.4	14,828	-0.11%
2024/04/12	12.1	159.71	29.6	160.21	160.50	-17.5	14,705	-0.12%
2024/04/11	2.1	157.99	8.2	158.29	159.00	-6.1	14,657	-0.04%
2024/04/10	2.1	158.00	19.2	158.42	158.50	-17.1	14,551	-0.12%
2024/04/09	3	154.67	3.8	154.84	156.00	-0.8	14,659	-0.01%
2024/04/08	19.3	153.24	5	154.70	153.00	14.3	14,652	0.10%
2024/04/03	3.3	153.51	4.5	154.00	154.50	-1.2	14,578	-0.01%
2024/04/02	15.2	153.49	16.5	152.73	153.50	-1.4	14,453	-0.01%
2024/04/01	48.7	151.93	4.2	154.25	150.00	44.6	14,286	0.31%
2024/03/29	8.3	154.30	17.3	158.79	161.00	-9	13,941	-0.06%
2024/03/28	3.1	154.15	6.1	154.39	155.00	-3.1	13,494	-0.02%
2024/03/27	8.2	153.45	0	0.00	154.00	8.2	13,384	0.06%
2024/03/26	8.2	155.62	2.1	156.91	157.00	6.1	13,292	0.05%
2024/03/25	5.6	156.38	2.3	156.13	157.50	3.3	13,340	0.02%
2024/03/22	5	158.70	1	158.50	159.00	4	13,323	0.03%
2024/03/21	5.9	158.90	4.7	158.93	160.00	1.1	13,302	0.01%
2024/03/20	5.1	157.99	6.2	160.09	156.50	-1	13,282	-0.01%
2024/03/19	6.4	157.98	6.7	157.91	160.00	-0.3	13,259	0.00%
2024/03/18	4	155.75	5	157.10	158.00	-1	13,069	-0.01%
2024/03/15	4.3	152.24	2	151.25	153.00	2.3	12,944	0.02%
2024/03/14	15.2	153.72	12.1	153.46	154.00	3.2	12,704	0.03%
2024/03/13	23.3	158.17	20.3	157.27	158.50	3.1	12,692	0.02%
2024/03/12	36.1	157.07	44.9	156.26	157.50	-8.8	12,545	-0.07%
2024/03/11	39.1	154.97	22.5	154.66	154.00	16.6	12,451	0.13%
2024/03/08	107.1	168.49	96.7	166.70	159.50	10.3	12,209	0.08%	大買/
2024/03/07	42.7	155.58	83.4	158.60	163.50	-40.7	11,149	-0.36%
2024/03/06	17.1	147.94	8.5	147.37	149.00	8.6	10,595	0.08%
2024/03/05	14.1	143.32	16.3	144.25	144.50	-2.2	10,633	-0.02%
2024/03/04	16.3	141.66	8	141.56	141.50	8.3	10,639	0.08%
2024/03/01	3.2	138.36	3	138.50	138.00	0.2	10,599	0.00%
2024/02/29	2.1	138.68	6	138.00	139.00	-3.9	10,590	-0.04%
2024/02/27	7.1	138.79	5.1	138.99	138.00	2	10,500	0.02%
2024/02/26	22.1	140.71	20.1	141.62	141.50	2	10,443	0.02%
2024/02/23	24	141.10	58.3	141.84	141.50	-34.3	10,443	-0.33%
2024/02/22	13.2	138.96	14.2	139.42	138.50	-1	10,550	-0.01%
2024/02/21	1.1	136.60	7.2	137.57	137.50	-6	10,523	-0.06%
2024/02/20	4	136.13	0	0.00	137.00	4	10,534	0.04%
2024/02/19	6	136.17	6	136.08	136.00	0	10,552	0.00%
2024/02/16	13.1	139.42	39.4	140.70	137.00	-26.3	10,799	-0.24%
2024/02/15	6	135.67	15.8	135.77	135.50	-9.8	10,676	-0.09%
2024/02/05	8	128.56	0.3	130.50	130.00	7.7	10,851	0.07%
2024/02/02	21.1	129.93	5.2	129.52	129.50	16	10,754	0.15%
2024/02/01	16.1	132.47	1.9	132.50	133.00	14.2	10,571	0.13%
2024/01/31	0	0.00	9	135.56	136.00	-9	10,429	-0.09%
2024/01/30	0.1	136.50	0	136.48	136.00	0	10,412	0.00%
2024/01/29	7	137.00	0	0.00	137.00	7	10,540	0.07%
2024/01/26	6	136.91	5.1	136.98	137.00	0.9	10,641	0.01%
2024/01/25	2	136.50	26.3	135.77	137.00	-24.3	10,680	-0.23%
2024/01/24	8.1	134.00	9.2	134.27	134.00	-1.1	10,666	-0.01%
2024/01/23	3.3	134.50	20.2	134.72	134.50	-16.9	10,790	-0.16%
2024/01/22	5.5	133.41	36.3	132.14	134.50	-30.8	10,895	-0.28%
2024/01/19	30.1	130.38	8.1	130.37	131.00	22	10,843	0.20%
2024/01/18	3.4	126.66	12.2	127.14	127.00	-8.8	10,753	-0.08%
2024/01/17	4.3	124.07	5	124.90	125.00	-0.8	10,796	-0.01%
2024/01/16	8.3	124.70	3	125.33	125.50	5.3	10,745	0.05%
2024/01/15	12	126.54	4	125.75	125.50	8	10,726	0.07%
2024/01/12	7.2	125.15	1	125.00	126.00	6.2	10,964	0.06%
2024/01/11	1	125.01	0	0.00	125.50	1	11,097	0.01%
2024/01/10	3.3	125.36	0	0.00	126.50	3.3	11,322	0.03%
2024/01/09	10.2	126.70	19	126.50	126.50	-8.9	11,381	-0.08%
2024/01/08	1	126.01	4	125.88	126.00	-3	11,319	-0.03%
2024/01/05	10.2	126.34	7	126.50	126.50	3.2	11,354	0.03%
2024/01/04	15.2	126.78	4	127.50	127.00	11.2	11,415	0.10%
2024/01/03	31.1	127.11	3.1	127.34	126.50	28	11,651	0.24%
2024/01/02	3.1	133.50	1	133.00	133.50	2.1	11,332	0.02%
2023/12/29	2.4	133.25	0	0.00	135.00	2.4	11,292	0.02%
2023/12/28	1	134.50	13.2	134.80	135.50	-12.2	11,296	-0.11%
2023/12/27	1.4	133.37	9.4	133.62	133.50	-7.9	11,260	-0.07%
2023/12/26	3.4	132.44	6.5	132.42	132.50	-3.1	11,230	-0.03%
2023/12/25	6.2	130.26	11.1	130.91	131.00	-4.9	11,265	-0.04%
2023/12/22	2.2	130.92	13	131.08	131.50	-10.8	11,380	-0.10%
2023/12/21	8.5	128.87	1	130.50	130.00	7.5	11,504	0.07%
2023/12/20	7.5	131.80	26.4	132.98	131.50	-18.9	11,464	-0.16%
2023/12/19	1.2	131.30	3.1	130.84	131.50	-1.9	11,367	-0.02%
2023/12/18	0.5	131.20	4.1	131.23	131.50	-3.6	11,390	-0.03%
2023/12/15	7	132.21	2.5	132.50	131.00	4.5	11,408	0.04%
2023/12/14	1	132.50	32.3	132.73	133.50	-31.3	11,256	-0.28%
2023/12/13	1.1	129.95	1	130.50	130.00	0.1	11,179	0.00%
2023/12/12	3	131.00	0	0.00	129.50	3	11,294	0.03%
2023/12/11	4	130.25	21.3	129.50	131.00	-17.3	11,329	-0.15%
2023/12/08	3.5	129.36	9.1	129.39	129.50	-5.6	11,510	-0.05%
2023/12/07	3	126.66	1	128.50	126.50	2	11,493	0.02%
2023/12/06	1.3	128.46	1.2	128.88	129.00	0.1	11,598	0.00%
2023/12/05	0.2	129.00	13	129.38	129.50	-12.8	11,677	-0.11%
2023/12/04	15	129.53	5.1	130.20	130.00	9.9	11,632	0.09%
2023/12/01	2	128.25	5	128.07	128.00	-3	11,645	-0.03%
2023/11/30	3	127.00	6.1	127.25	128.00	-3.1	11,645	-0.03%
2023/11/29	6	127.42	13.2	127.42	127.00	-7.2	11,473	-0.06%
2023/11/28	3.2	125.66	6	125.65	125.50	-2.8	11,316	-0.03%
2023/11/27	1	126.50	2.5	126.72	126.00	-1.5	11,440	-0.01%
2023/11/24	0	0.00	17.1	127.15	126.50	-17.1	11,610	-0.15%
2023/11/22	1	125.50	2	126.49	126.50	-1	12,330	-0.01%
2023/11/21	3.1	126.00	38.9	127.02	127.00	-35.8	12,850	-0.28%
2023/11/20	1	124.01	0	0.00	124.00	1	12,782	0.01%
2023/11/17	0	0.00	8.4	124.98	125.50	-8.4	12,736	-0.07%
2023/11/16	0	0.00	26	124.79	125.00	-26	12,730	-0.20%
2023/11/15	33	126.15	53.5	125.34	126.00	-20.5	12,641	-0.16%
2023/11/14	32	123.89	37.1	123.62	123.50	-5.1	12,410	-0.04%
2023/11/13	6	122.00	86.1	121.99	122.50	-80.1	12,429	-0.64%
2023/11/10	6	117.33	3	117.17	117.50	3	12,190	0.02%
2023/11/09	4.1	118.00	3	117.83	118.00	1.1	12,282	0.01%
2023/11/08	0.5	117.00	0.2	117.50	117.50	0.4	12,332	0.00%
2023/11/07	5.1	117.10	0	0.00	117.50	5.1	12,387	0.04%
2023/11/06	6	118.67	41.2	118.99	118.50	-35.2	12,489	-0.28%
2023/11/03	2	116.50	22.2	117.06	117.50	-20.2	12,445	-0.16%
2023/11/02	0	0.00	50.2	115.96	116.00	-50.2	12,453	-0.40%
2023/11/01	2	113.50	7.1	114.78	114.50	-5.1	12,399	-0.04%
2023/10/31	0.2	113.17	35	113.06	113.50	-34.9	12,478	-0.28%
2023/10/30	13	111.39	14	111.46	112.00	-1	12,676	-0.01%
2023/10/27	2.5	111.40	10	113.00	113.50	-7.5	12,745	-0.06%
2023/10/26	20.2	111.19	10	112.85	112.00	10.2	12,896	0.08%
2023/10/25	7.1	112.60	8.8	113.94	114.00	-1.6	13,077	-0.01%
2023/10/24	48.6	113.80	4	113.88	114.00	44.6	13,022	0.34%
2023/10/23	24.1	116.77	16.1	116.66	115.00	8	12,980	0.06%
2023/10/20	10.1	117.75	74	117.57	118.50	-63.9	13,087	-0.49%
2023/10/19	8.1	114.63	1.4	115.44	116.00	6.7	12,916	0.05%
2023/10/18	5	115.80	10	116.85	116.00	-5	13,025	-0.04%
2023/10/17	3	117.00	14.1	116.68	116.00	-11.1	12,869	-0.09%
2023/10/16	3	114.50	0.3	115.52	116.00	2.7	12,932	0.02%
2023/10/13	0	115.50	21.3	115.84	116.50	-21.3	13,162	-0.16%
2023/10/12	14	115.86	16.1	116.84	116.50	-2.1	13,308	-0.02%
2023/10/11	1	115.00	75	114.27	115.50	-74	13,384	-0.55%
2023/10/06	1	110.51	2.1	111.00	110.50	-1	13,242	-0.01%
2023/10/05	1.1	110.14	8	111.56	112.00	-6.9	13,451	-0.05%
2023/10/04	4.1	109.25	0	0.00	109.50	4.1	13,557	0.03%
2023/10/03	1	111.00	2	110.50	110.50	-1	13,703	-0.01%
2023/10/02	0.4	110.50	3	111.33	111.00	-2.6	13,965	-0.02%
2023/09/28	0	110.00	0	0.00	109.50	0	14,153	0.00%
2023/09/27	5.1	108.61	8.6	109.03	109.50	-3.5	14,234	-0.02%
2023/09/26	66.3	110.14	1.3	109.70	109.00	65	14,309	0.45%
2023/09/25	22.4	112.21	2	114.00	112.50	20.4	14,371	0.14%
2023/09/22	6.1	111.67	2	112.50	112.00	4.1	14,828	0.03%
2023/09/21	30.1	111.99	2	113.25	112.00	28.1	15,060	0.19%
2023/09/20	3	114.00	7	115.50	114.50	-4	15,250	-0.03%
2023/09/19	18	114.31	5.1	114.90	114.00	12.9	15,547	0.08%
2023/09/18	11.1	113.91	1	114.00	113.50	10.1	15,793	0.06%
2023/09/15	1.2	116.96	11	117.05	116.00	-9.9	15,839	-0.06%
2023/09/14	0	0.00	21.2	114.91	115.50	-21.2	15,763	-0.13%
2023/09/13	24.4	113.12	3	112.00	112.50	21.4	15,743	0.14%
2023/09/12	10	115.20	8.4	115.80	115.50	1.6	15,642	0.01%
2023/09/11	14.1	113.93	1	114.00	113.50	13.1	15,652	0.08%
2023/09/08	9.1	115.12	6	115.58	116.50	3.1	15,680	0.02%
2023/09/07	9.2	118.56	5.4	118.72	118.50	3.8	15,829	0.02%
2023/09/06	4.3	117.77	8	118.75	118.00	-3.7	15,997	-0.02%
2023/09/05	9	116.83	12.5	117.80	118.50	-3.5	16,147	-0.02%
2023/09/04	6	117.42	5	117.10	118.00	1	16,289	0.01%
2023/09/01	2.3	117.57	4	118.00	118.50	-1.7	16,862	-0.01%
2023/08/31	9.3	117.84	4.1	118.12	118.00	5.2	17,476	0.03%
2023/08/30	5	118.90	12.3	119.51	120.00	-7.3	17,535	-0.04%
2023/08/29	5.1	117.60	5.9	117.00	117.50	-0.8	17,833	0.00%
2023/08/28	53.5	120.95	58	121.06	119.00	-4.5	17,724	-0.03%
2023/08/25	18.3	115.75	66.2	116.45	116.50	-47.9	17,796	-0.27%
2023/08/24	8	113.13	48.4	112.72	113.00	-40.4	17,728	-0.23%
2023/08/23	2	108.75	0	109.50	109.50	2	18,049	0.01%
2023/08/22	3	108.50	1	108.00	108.50	2	18,678	0.01%
2023/08/21	11.1	106.55	4	107.00	108.00	7.1	19,229	0.04%
2023/08/18	5.8	107.85	18	107.64	107.00	-12.2	19,427	-0.06%
2023/08/17	32.4	105.81	22	108.00	108.50	10.4	19,519	0.05%
2023/08/16	21.6	107.70	2	107.50	108.00	19.6	19,556	0.10%
2023/08/15	12.6	110.50	10	109.85	110.00	2.6	19,526	0.01%
2023/08/14	2	109.50	8	109.63	109.50	-6	19,710	-0.03%
2023/08/11	2.5	111.00	3.2	110.53	110.50	-0.7	19,854	0.00%
2023/08/10	5	110.40	12	110.67	111.00	-7	19,915	-0.03%
2023/08/09	2	110.75	8.2	110.44	111.00	-6.2	19,811	-0.03%
2023/08/08	18.4	109.34	1	109.00	109.00	17.4	19,798	0.09%
2023/08/07	1.2	109.34	22	110.11	111.50	-20.8	19,717	-0.11%
2023/08/04	16.5	109.39	22.1	109.52	109.00	-5.6	19,801	-0.03%
2023/08/02	55.8	110.69	3	110.67	110.50	52.8	19,699	0.27%
2023/08/01	10.3	113.44	26.1	112.66	114.00	-15.8	19,380	-0.08%
2023/07/31	29.3	115.59	18	115.08	114.50	11.2	19,111	0.06%
2023/07/28	25.1	117.15	49	117.57	117.50	-23.9	18,899	-0.13%
2023/07/27	2	113.49	12	113.04	114.00	-10	18,646	-0.05%
2023/07/26	17.3	114.34	9.4	113.50	113.50	7.9	18,668	0.04%
2023/07/25	28	114.79	24	114.02	114.50	4	18,785	0.02%
2023/07/24	9.1	110.79	0	0.00	110.50	9.1	18,701	0.05%
2023/07/21	22.5	110.04	2.1	111.21	110.50	20.4	18,835	0.11%
2023/07/20	4.4	111.72	8.2	112.64	113.50	-3.8	18,683	-0.02%
2023/07/19	26.5	113.57	12.7	113.24	112.50	13.8	18,677	0.07%
2023/07/18	24.2	115.35	2,584	113.43	116.00	-2,559.8	18,724	-13.67%	大賣/鉅額交易
2023/07/17	21.4	115.05	4	115.13	115.00	17.4	18,515	0.09%
2023/07/14	23.1	115.57	22.9	113.88	115.00	0.1	18,381	0.00%
2023/07/13	10.7	110.68	3	111.17	110.00	7.7	18,144	0.04%
2023/07/12	18	108.06	4	109.50	110.00	14	18,019	0.08%
2023/07/11	19.1	109.55	1	110.49	109.50	18.1	17,959	0.10%
2023/07/10	6.3	108.91	1.1	108.11	108.00	5.2	18,339	0.03%
2023/07/07	11	109.00	19.5	109.11	109.00	-8.5	18,312	-0.05%
2023/07/06	588.2	110.45	8.5	109.38	108.50	579.7	18,145	3.19%	大買/鉅額交易
2023/07/05	22	111.68	7	111.43	111.50	15	18,079	0.08%
2023/07/04	2,004.1	110.25	2	110.75	111.00	2,002	18,034	11.10%	大買/鉅額交易
2023/07/03	22.7	110.17	16	110.53	111.00	6.7	17,939	0.04%
2023/06/30	41.9	110.28	5	110.20	110.50	36.9	17,928	0.21%
2023/06/29	23.4	122.40	14	122.82	122.50	9.4	17,541	0.05%
2023/06/28	13.6	123.67	26.7	123.53	124.00	-13.1	17,438	-0.08%
2023/06/27	17.3	123.95	14.1	123.22	124.00	3.3	17,249	0.02%
2023/06/26	5.1	125.20	7.7	126.03	126.00	-2.6	16,972	-0.02%
2023/06/21	5.1	126.22	6	126.25	126.50	-0.9	16,836	-0.01%
2023/06/20	23.2	126.43	5.2	125.92	126.50	18	16,846	0.11%
2023/06/19	9.2	126.20	4	126.26	126.50	5.2	16,896	0.03%
2023/06/16	8.2	124.82	3.1	124.53	125.50	5.1	16,919	0.03%
2023/06/15	15	127.03	20	125.93	126.50	-5	16,850	-0.03%
2023/06/14	17.4	125.42	10.1	125.30	124.50	7.3	16,920	0.04%
2023/06/13	3.4	127.18	31.3	127.72	128.00	-27.9	16,782	-0.17%
2023/06/12	18.7	125.78	1,891.7	126.04	125.50	-1,873	16,636	-11.26%	大賣/鉅額交易
2023/06/09	14	124.64	15.2	125.22	126.00	-1.2	16,594	-0.01%
2023/06/08	25.3	123.23	19.6	123.22	122.50	5.7	16,428	0.03%
2023/06/07	71.6	125.07	44.5	125.22	125.00	27.1	16,287	0.17%
2023/06/06	20	119.88	84.7	119.74	121.50	-64.7	15,681	-0.41%
2023/06/05	11.2	116.68	5.3	116.81	116.50	5.9	15,127	0.04%
2023/06/02	18.1	115.41	62.7	115.79	116.50	-44.6	15,003	-0.30%
2023/06/01	2	111.75	5.6	112.00	112.00	-3.6	14,515	-0.02%
2023/05/31	6	111.33	5	111.90	111.50	1	14,423	0.01%
2023/05/30	6.1	111.17	53.3	111.64	111.50	-47.2	13,966	-0.34%
2023/05/29	40	109.97	14.1	109.30	109.00	25.9	13,542	0.19%
2023/05/26	12.3	110.14	10.7	110.74	110.50	1.6	13,374	0.01%
2023/05/25	7	109.00	2	110.25	108.50	5	12,872	0.04%
2023/05/24	4	108.38	3	108.50	108.50	1	12,352	0.01%
2023/05/23	8	109.81	14.7	110.33	110.00	-6.7	12,160	-0.06%
2023/05/22	1	109.50	17.2	109.94	110.00	-16.2	12,093	-0.13%
2023/05/19	1	109.50	8.4	109.24	109.00	-7.4	11,958	-0.06%
2023/05/18	5.1	108.79	192.8	107.60	109.00	-187.7	11,980	-1.57%	大賣/鉅額交易
2023/05/17	5.5	106.14	11.5	105.85	105.50	-6	11,829	-0.05%
2023/05/16	0	0.00	13.1	104.69	104.00	-13.1	11,782	-0.11%
2023/05/15	2	103.00	0	0.00	103.00	2	11,766	0.02%
2023/05/12	0	103.00	7	102.86	103.00	-7	11,987	-0.06%
2023/05/11	0.1	103.50	3	103.50	103.50	-2.9	12,115	-0.02%
2023/05/10	5	102.50	1	103.00	102.50	4	12,208	0.03%
2023/05/09	1.1	103.98	0.1	104.50	104.50	1	12,197	0.01%
2023/05/08	0.7	104.00	8	104.06	104.00	-7.3	12,266	-0.06%
2023/05/05	2.5	103.40	2	103.25	103.00	0.5	12,641	0.00%
2023/05/04	4.2	102.50	15.2	102.63	103.00	-11	12,901	-0.09%
2023/05/03	15	100.70	5.2	101.88	101.50	9.8	12,983	0.08%
2023/05/02	9.7	100.54	1	101.50	100.50	8.7	13,109	0.07%
2023/04/28	22.1	100.32	6	101.08	101.00	16.1	13,310	0.12%
2023/04/27	6.3	100.71	0	0.00	101.00	6.3	13,209	0.05%
2023/04/26	25.3	100.00	12.1	100.19	100.50	13.2	13,108	0.10%
2023/04/25	20.2	101.83	5	101.50	101.50	15.2	12,980	0.12%
2023/04/24	10	102.00	1.2	102.50	102.00	8.8	12,955	0.07%
2023/04/21	19.1	102.79	6	103.00	102.50	13.1	12,978	0.10%
2023/04/20	8	104.06	4	103.38	103.50	4	12,887	0.03%
2023/04/19	27.5	103.71	0	0.00	103.50	27.5	13,041	0.21%
2023/04/18	1,880.1	105.61	10	106.00	105.50	1,870.1	13,118	14.26%	大買/鉅額交易
2023/04/17	8.2	105.88	1.1	105.95	106.00	7.1	13,172	0.05%
2023/04/14	22.1	105.02	9.2	105.78	105.50	12.9	13,143	0.10%
2023/04/13	75.1	104.79	2	103.50	103.50	73.1	13,028	0.56%
2023/04/12	7.1	108.22	6.5	108.19	109.00	0.6	12,455	0.01%
2023/04/11	7.3	109.00	5.3	109.03	109.00	2	12,271	0.02%
2023/04/10	16	108.73	0	0.00	109.00	16	12,183	0.13%
2023/04/07	11.5	111.12	8	110.81	110.50	3.5	12,032	0.03%
2023/04/06	1.4	112.07	12.6	112.62	112.50	-11.2	11,935	-0.09%
2023/03/31	27	112.87	4	113.62	112.50	23	11,951	0.19%
2023/03/30	4	112.25	4	112.75	112.50	0	12,012	0.00%
2023/03/29	10	111.80	33	111.45	111.50	-23	12,149	-0.19%
2023/03/28	0	109.00	0.1	109.50	109.50	0	12,285	0.00%
2023/03/27	2	109.50	0	0.00	109.00	2	12,464	0.02%
2023/03/24	11	110.05	4.1	111.13	111.00	7	12,707	0.05%
2023/03/23	4	109.74	19.2	110.10	110.50	-15.2	12,687	-0.12%
2023/03/22	17	108.29	3.1	108.82	109.00	13.9	12,755	0.11%
2023/03/21	12	107.46	0	0.00	107.00	12	12,828	0.09%
2023/03/20	1.5	108.51	2	108.50	109.50	-0.5	12,844	0.00%
2023/03/17	11	109.36	2.4	109.27	109.50	8.7	12,898	0.07%
2023/03/16	8	106.63	0.6	107.03	108.00	7.4	12,787	0.06%
2023/03/15	12.2	108.17	10.1	108.36	108.50	2.1	12,898	0.02%
2023/03/14	2	107.50	13.1	108.04	107.00	-11.1	12,825	-0.09%
2023/03/13	1	107.00	2.2	107.38	108.50	-1.2	12,754	-0.01%
2023/03/10	4.1	106.61	11.3	106.86	107.00	-7.3	12,780	-0.06%
2023/03/09	3	109.17	5.1	109.10	109.00	-2.1	13,038	-0.02%
2023/03/08	2	109.00	1	109.00	109.50	1	13,156	0.01%
2023/03/07	3	110.17	23.2	109.76	110.50	-20.2	13,128	-0.15%
2023/03/06	4	108.50	115.1	108.96	109.00	-111.1	12,988	-0.86%	大賣/鉅額交易
2023/03/03	3	108.00	1.1	108.00	108.00	1.9	13,044	0.01%
2023/03/02	1	107.50	56.3	107.37	108.00	-55.3	13,038	-0.42%
2023/03/01	5	105.40	13.4	105.45	106.00	-8.4	12,956	-0.07%
2023/02/24	7	105.71	22.8	106.22	106.00	-15.8	12,931	-0.12%
2023/02/23	7	103.36	8.1	104.06	103.50	-1.1	12,638	-0.01%
2023/02/22	0.2	102.20	4.1	102.99	102.50	-3.9	12,646	-0.03%
2023/02/21	3.3	102.50	0	103.00	102.50	3.3	12,659	0.03%
2023/02/20	3	102.17	2	103.00	103.00	1	12,861	0.01%
2023/02/17	13.1	102.50	36	102.03	102.00	-22.9	13,032	-0.18%
2023/02/16	5	104.40	1	105.50	104.00	4	13,163	0.03%
2023/02/15	0.2	104.01	9	104.61	104.50	-8.8	13,391	-0.07%
2023/02/14	26	103.63	5.1	104.10	104.50	20.9	13,304	0.16%
2023/02/13	20	103.68	0	0.00	104.00	20	13,322	0.15%
2023/02/10	10	105.30	20.6	105.40	106.00	-10.6	13,334	-0.08%
2023/02/09	6.1	106.41	27.3	106.43	106.00	-21.2	13,324	-0.16%
2023/02/08	58	105.48	24.1	105.23	106.00	33.9	13,162	0.26%
2023/02/07	3	103.83	71	103.15	103.50	-68	13,151	-0.52%
2023/02/06	5	103.40	2	103.75	103.50	3	13,121	0.02%
2023/02/03	1	105.00	67.3	105.09	106.00	-66.3	13,077	-0.51%
2023/02/02	10	103.20	14.9	103.84	103.00	-4.9	12,842	-0.04%
2023/02/01	2.6	100.39	6.1	101.08	102.00	-3.5	12,813	-0.03%
2023/01/31	14.4	100.58	6	101.08	100.00	8.4	12,750	0.07%
2023/01/30	22	104.45	40.2	105.05	105.00	-18.2	12,579	-0.14%
2023/01/17	8	101.25	11.2	101.36	101.50	-3.2	12,401	-0.03%
2023/01/16	0	0.00	2	100.50	101.00	-2	12,415	-0.02%
2023/01/13	3.4	101.81	39	101.41	101.00	-35.6	12,517	-0.28%
2023/01/12	0	100.83	22.1	100.98	101.00	-22.1	12,663	-0.17%
2023/01/11	1	101.50	7.6	101.09	100.50	-6.6	12,718	-0.05%
2023/01/10	42	101.01	12.5	100.88	101.50	29.5	12,901	0.23%
2023/01/09	24.1	99.39	29.4	99.80	101.00	-5.3	12,888	-0.04%
2023/01/06	36	95.76	11.3	96.24	96.80	24.7	12,828	0.19%
2023/01/05	2	94.70	3.1	95.05	94.60	-1.1	12,850	-0.01%
2023/01/04	2.2	93.91	0	94.21	93.70	2.1	13,044	0.02%
2023/01/03	21	94.53	24.1	94.53	94.60	-3	13,466	-0.02%
2022/12/30	11	94.21	3	94.53	93.90	8	13,511	0.06%
2022/12/29	8.1	92.29	0	0.00	93.80	8.1	13,644	0.06%
2022/12/28	0.3	93.74	7	93.50	93.50	-6.7	13,925	-0.05%
2022/12/27	2	94.60	1	94.80	94.50	1	14,067	0.01%
2022/12/26	11	93.98	1	93.30	94.00	10	14,266	0.07%
2022/12/23	5.1	93.90	6	93.53	93.80	-0.9	14,432	-0.01%
2022/12/22	1.2	96.25	33.5	96.44	97.30	-32.3	14,432	-0.22%
2022/12/21	14.1	94.98	2	95.35	95.30	12.1	14,256	0.08%
2022/12/20	8.3	94.13	5	94.84	93.50	3.3	14,044	0.02%
2022/12/19	4.1	95.38	0	0.00	95.80	4.1	13,884	0.03%
2022/12/16	6.1	96.29	1.7	96.96	96.20	4.4	13,615	0.03%
2022/12/15	2	96.90	7.7	98.28	98.20	-5.7	13,317	-0.04%
2022/12/14	3	97.29	4	97.08	98.00	-1	13,257	-0.01%
2022/12/13	19.3	96.58	6	96.50	96.30	13.3	13,147	0.10%
2022/12/12	3	98.03	3	97.83	98.10	0	13,109	0.00%
2022/12/09	4	99.15	10.2	99.13	99.50	-6.2	13,263	-0.05%
2022/12/08	10.4	96.99	0	0.00	97.00	10.4	13,244	0.08%
2022/12/07	3.2	99.96	31.4	99.07	99.00	-28.2	13,433	-0.21%
2022/12/06	8.2	99.37	8.6	99.71	99.70	-0.4	13,437	0.00%
2022/12/05	1.1	100.59	8.1	101.69	101.00	-7	13,471	-0.05%
2022/12/02	8	100.18	1.1	100.45	101.00	6.9	13,416	0.05%
2022/12/01	1.5	99.50	60.9	100.28	101.50	-59.4	13,374	-0.44%
2022/11/30	3	96.80	10.2	96.89	97.20	-7.2	13,015	-0.05%
2022/11/29	3.1	95.08	8	95.01	95.40	-4.9	12,863	-0.04%
2022/11/28	8.7	94.92	15.5	94.74	94.60	-6.8	12,883	-0.05%
2022/11/25	2.3	95.96	18.1	96.47	96.10	-15.9	12,960	-0.12%
2022/11/24	1.3	96.29	21	96.13	96.40	-19.7	13,003	-0.15%
2022/11/23	0.5	95.80	29.3	95.80	95.80	-28.8	13,018	-0.22%
2022/11/22	6.2	94.26	5	94.32	94.80	1.2	13,042	0.01%
2022/11/21	6	94.76	1.3	94.56	94.20	4.8	13,028	0.04%
2022/11/18	1	94.80	44.8	94.60	94.90	-43.8	12,980	-0.34%
2022/11/17	11.8	92.45	16.2	92.87	93.50	-4.4	12,879	-0.03%
2022/11/16	10.9	92.77	50	93.66	93.60	-39.1	12,883	-0.30%
2022/11/15	10.2	92.69	54.2	92.48	92.80	-44	12,673	-0.35%
2022/11/14	15.1	91.82	27.2	91.72	91.70	-12	12,462	-0.10%
2022/11/11	8.1	89.83	100.5	90.78	90.40	-92.4	12,306	-0.75%
2022/11/10	8.1	85.67	7.3	85.75	86.50	0.9	11,996	0.01%
2022/11/09	1	86.49	31.6	86.49	86.80	-30.6	11,953	-0.26%
2022/11/08	11.7	84.65	14.1	84.33	84.40	-2.4	11,841	-0.02%
2022/11/07	6	83.55	23.8	83.56	84.50	-17.8	11,759	-0.15%
2022/11/04	7.7	79.69	16	80.56	80.50	-8.3	11,594	-0.07%
2022/11/03	5	79.02	1	78.50	79.50	4	11,611	0.03%
2022/11/02	10	80.23	7.7	80.11	80.00	2.3	11,553	0.02%
2022/11/01	4.1	79.84	16.3	79.71	80.00	-12.2	11,502	-0.11%
2022/10/31	11.7	79.89	4	80.20	80.40	7.7	11,489	0.07%
2022/10/28	9.1	79.39	7	80.37	80.70	2.1	11,502	0.02%
2022/10/27	1	78.10	20.2	78.42	78.70	-19.2	11,368	-0.17%
2022/10/26	12.2	76.80	2	77.55	76.90	10.2	11,325	0.09%
2022/10/25	34.1	76.98	27	77.38	77.30	7.1	11,279	0.06%
2022/10/24	8	77.99	15.1	77.91	77.70	-7.1	11,351	-0.06%
2022/10/21	25	76.97	20	76.49	76.30	5	11,514	0.04%
2022/10/20	4	75.00	12	74.43	76.00	-8	11,462	-0.07%
2022/10/19	1.3	75.25	3	75.53	74.90	-1.7	11,252	-0.01%
2022/10/18	4.4	75.58	33	77.41	76.10	-28.6	11,146	-0.26%
2022/10/17	2	74.70	6.1	75.26	76.20	-4.1	10,953	-0.04%
2022/10/14	29.2	75.46	40.9	75.39	75.80	-11.7	10,940	-0.11%
2022/10/13	46.4	72.65	6	72.63	72.40	40.4	10,874	0.37%
2022/10/12	41.7	73.42	5	73.34	73.20	36.7	10,751	0.34%
2022/10/11	53.6	75.50	8	75.35	74.60	45.6	10,625	0.43%
2022/10/07	10	82.13	0	0.00	82.00	10	10,314	0.10%
2022/10/06	2	82.45	19	82.73	82.80	-17	10,368	-0.16%
2022/10/05	8	82.15	20.2	82.21	81.90	-12.2	10,322	-0.12%
2022/10/04	7	79.26	7	79.50	79.80	0	10,094	0.00%
2022/10/03	32.4	77.77	3	77.10	77.10	29.4	9,975	0.29%
2022/09/30	4	78.50	4	79.23	80.10	0	9,872	0.00%
2022/09/29	7.1	79.33	5	80.46	78.90	2.1	9,890	0.02%
2022/09/28	15.5	79.03	3	79.77	78.20	12.5	9,893	0.13%
2022/09/27	6.1	81.18	0	0.00	81.10	6.1	9,896	0.06%
2022/09/26	20.2	81.38	2.2	83.06	81.30	18	10,077	0.18%
2022/09/23	9	84.44	1	85.40	84.00	8	10,147	0.08%
2022/09/22	5	84.12	2	84.50	84.60	3	10,734	0.03%
2022/09/21	8	85.03	11.2	84.95	84.90	-3.2	11,653	-0.03%
2022/09/20	7.4	84.97	5.1	84.92	85.40	2.3	12,079	0.02%
2022/09/19	16.1	84.33	6	84.57	84.30	10.1	12,196	0.08%
2022/09/16	27.9	83.64	11	83.42	83.60	16.9	12,597	0.13%
2022/09/15	3	83.10	7	83.10	83.20	-4	12,424	-0.03%
2022/09/14	59.7	82.69	5	82.54	82.70	54.7	12,447	0.44%
2022/09/13	13.8	85.81	36.5	85.85	85.90	-22.7	12,225	-0.19%
2022/09/12	12	83.28	0	83.20	83.00	12	12,106	0.10%
2022/09/08	8	82.11	2.1	82.00	82.10	5.9	12,276	0.05%
2022/09/07	29.1	80.44	0	0.00	80.20	29.1	12,305	0.24%
2022/09/06	1.1	82.54	0	0.00	82.40	1.1	12,391	0.01%
2022/09/05	12.3	82.51	8	82.56	82.30	4.3	12,515	0.03%
2022/09/02	20.2	82.90	0.5	83.32	82.70	19.7	12,669	0.16%
2022/09/01	7.2	83.47	1.6	83.98	83.90	5.7	12,719	0.04%
2022/08/31	8	84.95	2	84.90	85.40	6	12,727	0.05%
2022/08/30	5	84.64	2	84.85	84.60	3	12,730	0.02%
2022/08/29	27.3	84.63	17	84.46	84.40	10.3	12,770	0.08%
2022/08/26	2	87.85	9	87.81	87.50	-7	12,778	-0.05%
2022/08/25	4	86.47	2.4	86.54	86.40	1.6	12,839	0.01%
2022/08/24	4.3	86.40	1.6	86.69	86.20	2.7	12,916	0.02%
2022/08/23	18.2	86.45	12.9	86.61	86.60	5.3	13,324	0.04%
2022/08/22	1.2	88.72	4.2	88.71	88.70	-3	13,371	-0.02%
2022/08/19	2	89.60	2	89.70	90.00	0	13,551	0.00%
2022/08/18	3.4	89.31	1	89.60	89.40	2.4	13,609	0.02%
2022/08/17	2.4	90.37	6	90.57	90.60	-3.6	13,673	-0.03%
2022/08/16	1.1	90.87	3.1	90.44	90.70	-2.1	13,698	-0.01%
2022/08/15	2.3	90.56	10.1	90.55	90.50	-7.9	13,727	-0.06%
2022/08/12	12.1	89.53	4.1	89.42	89.50	8	13,715	0.06%
2022/08/11	2	89.10	25.8	89.28	89.50	-23.8	13,766	-0.17%
2022/08/10	11.1	86.43	1.1	86.39	87.00	10	13,914	0.07%
2022/08/09	3.3	87.21	7	87.27	87.70	-3.7	13,984	-0.03%
2022/08/08	4.5	87.59	28.1	87.63	87.90	-23.7	13,975	-0.17%
2022/08/05	14	88.06	6.2	88.03	88.20	7.8	14,041	0.06%
2022/08/04	5	86.90	18.2	87.33	87.40	-13.2	14,097	-0.09%
2022/08/03	6	84.98	11	85.63	86.00	-5	13,964	-0.04%
2022/08/02	4.2	84.32	2.8	84.28	84.50	1.4	13,932	0.01%
2022/08/01	8	86.00	1	85.60	86.30	7	13,970	0.05%
2022/07/29	22.1	86.48	0	86.70	86.40	22.1	14,016	0.16%
2022/07/28	8.4	86.96	21.2	86.92	87.80	-12.8	13,911	-0.09%
2022/07/27	2.4	83.04	12.3	83.31	85.10	-9.9	13,666	-0.07%
2022/07/26	11.2	83.79	90	84.28	83.70	-78.8	13,671	-0.58%
2022/07/25	0.1	84.80	3.2	85.09	84.60	-3.1	14,005	-0.02%
2022/07/22	35.2	85.04	1.1	84.88	85.20	34.1	14,182	0.24%
2022/07/21	6.3	84.34	28.2	85.18	85.70	-21.9	14,258	-0.15%
2022/07/20	21	83.66	12	84.12	83.40	9	14,176	0.06%
2022/07/19	12	82.39	30.3	82.10	82.60	-18.3	14,260	-0.13%
2022/07/18	7	79.73	11.3	80.93	81.10	-4.3	14,201	-0.03%
2022/07/15	5.2	79.01	7.1	79.06	79.20	-1.9	14,075	-0.01%
2022/07/14	50.1	78.17	43	77.84	78.40	7	14,036	0.05%
2022/07/13	7	75.64	7.3	75.81	76.20	-0.3	13,926	0.00%
2022/07/12	6.3	73.93	5.3	73.67	73.80	0.9	13,843	0.01%
2022/07/11	7	75.86	2	76.30	75.80	5	13,808	0.04%
2022/07/08	2.1	76.01	19.2	76.27	76.10	-17.1	13,829	-0.12%
2022/07/07	36.2	72.19	78	73.90	74.60	-41.8	13,807	-0.30%
2022/07/06	31.2	73.45	19	73.71	73.10	12.2	13,831	0.09%
2022/07/05	20.6	73.97	16	74.18	74.80	4.6	13,870	0.03%
2022/07/04	14.7	73.74	16	74.22	74.00	-1.3	13,839	-0.01%
2022/07/01	38	75.39	6	75.55	74.50	32	13,771	0.23%
2022/06/30	73.6	77.37	15	76.98	76.40	58.6	13,699	0.43%
2022/06/29	136.7	80.05	14.3	80.67	79.10	122.4	13,172	0.93%	大買/鉅額交易
2022/06/28	55.2	91.35	4.4	91.63	91.00	50.8	12,232	0.42%
2022/06/27	4.3	94.33	17.2	93.81	94.30	-12.9	11,853	-0.11%
2022/06/24	64.7	92.73	5	93.24	92.00	59.7	11,676	0.51%
2022/06/23	8.4	95.70	12	95.78	95.40	-3.6	11,268	-0.03%
2022/06/22	9.2	97.16	30	97.40	96.40	-20.8	11,263	-0.18%
2022/06/21	4	99.08	6.1	98.02	99.40	-2.1	11,265	-0.02%
2022/06/20	8	96.55	5.5	97.33	96.20	2.5	11,277	0.02%
2022/06/17	19.4	98.06	2	97.50	97.50	17.4	11,262	0.15%
2022/06/16	11	100.50	28.1	102.73	101.00	-17.1	11,046	-0.15%
2022/06/15	33	100.17	25	100.50	100.00	8	11,149	0.07%
2022/06/14	1	101.00	3.1	101.47	102.00	-2.1	11,273	-0.02%
2022/06/13	4	102.00	2	102.00	102.00	2	11,265	0.02%
2022/06/10	12.1	105.50	5.2	105.25	105.00	6.9	11,236	0.06%
2022/06/09	1.1	104.48	9.7	104.53	105.00	-8.7	11,275	-0.08%
2022/06/08	26	104.00	5.3	104.48	104.00	20.7	11,321	0.18%
2022/06/07	8.2	102.69	0.2	102.50	102.50	8	11,290	0.07%
2022/06/06	10.3	104.50	18.1	104.11	104.50	-7.8	11,303	-0.07%
2022/06/02	4.2	104.07	71.3	102.98	104.00	-67.1	11,477	-0.58%
2022/06/01	3	103.50	25.2	103.44	103.00	-22.2	11,869	-0.19%
2022/05/31	14	103.18	12.5	103.80	104.50	1.5	11,862	0.01%
2022/05/30	1.2	102.87	23.5	102.49	103.00	-22.3	11,566	-0.19%
2022/05/27	59	100.37	29.1	100.25	101.00	29.9	11,498	0.26%
2022/05/26	3.1	98.53	4.1	98.75	98.60	-1.1	11,509	-0.01%
2022/05/25	5	96.98	26.7	98.11	98.20	-21.7	11,666	-0.19%
2022/05/24	8.1	97.70	1.2	97.23	96.60	6.9	11,910	0.06%
2022/05/23	0.1	97.46	3	98.17	97.50	-2.9	11,988	-0.02%
2022/05/20	0	0.00	1	97.10	97.50	-1	12,136	-0.01%
2022/05/19	0.1	96.00	4	95.40	95.70	-3.9	12,182	-0.03%
2022/05/18	8	97.05	0.3	98.23	96.90	7.7	12,207	0.06%
2022/05/17	0	0.00	12	96.97	97.30	-12	12,138	-0.10%
2022/05/16	0	0.00	52.1	95.63	94.70	-52.1	12,175	-0.43%
2022/05/13	50.1	94.30	2.2	94.30	94.30	47.9	12,222	0.39%
2022/05/12	16.3	93.60	7	93.47	93.00	9.3	12,346	0.08%
2022/05/11	3	95.37	3	95.69	96.20	0	12,730	0.00%
2022/05/10	2.3	93.26	6.3	94.25	95.40	-4	12,921	-0.03%
2022/05/09	6.2	94.31	0	0.00	94.10	6.2	13,080	0.05%
2022/05/06	7	95.80	0	96.00	95.90	7	13,159	0.05%
2022/05/05	3.2	98.52	9.5	98.51	98.60	-6.3	13,331	-0.05%
2022/05/04	5	96.42	2.2	96.40	96.60	2.8	13,354	0.02%
2022/05/03	3.2	95.71	2	95.60	95.90	1.2	13,662	0.01%
2022/04/29	6	96.25	6.1	97.90	95.60	-0.1	13,727	0.00%
2022/04/28	4.6	93.52	3.9	94.02	93.00	0.7	13,695	0.01%
2022/04/27	16.8	91.38	1	91.70	91.80	15.8	13,571	0.12%
2022/04/26	9.2	94.96	6.5	95.38	95.00	2.7	13,548	0.02%
2022/04/25	52.4	95.49	7.2	95.13	94.60	45.2	13,653	0.33%
2022/04/22	0.1	99.02	1	98.00	99.10	-0.9	13,599	-0.01%
2022/04/21	12	99.03	19.1	99.37	99.50	-7.1	13,720	-0.05%
2022/04/20	0.1	98.57	0	0.00	99.20	0.1	13,788	0.00%
2022/04/19	7.1	98.59	5	98.80	98.10	2.1	13,782	0.02%
2022/04/18	2.1	97.61	4	97.90	97.90	-1.9	13,882	-0.01%
2022/04/15	35.3	97.93	7.4	97.92	97.90	28	13,944	0.20%
2022/04/14	0	99.90	9	100.06	99.50	-9	14,094	-0.06%
2022/04/13	3.2	98.41	7.1	98.60	99.10	-3.9	14,270	-0.03%
2022/04/12	34	96.88	8	97.10	96.60	26	14,668	0.18%
2022/04/11	19.1	98.40	1	99.00	97.90	18.1	14,632	0.12%
2022/04/08	17.1	100.00	1	100.00	100.50	16.1	14,559	0.11%
2022/04/07	22.3	100.32	0	0.00	99.80	22.3	14,505	0.15%
2022/04/06	6.4	101.20	1	101.00	102.00	5.4	14,349	0.04%
2022/04/01	12.7	102.19	1.4	102.57	103.50	11.3	14,227	0.08%
2022/03/31	4	103.50	1	104.00	103.50	3	14,173	0.02%
2022/03/30	2.1	104.45	7.1	104.35	104.50	-5	14,225	-0.04%
2022/03/29	3	103.50	1	102.50	103.50	2	14,214	0.01%
2022/03/28	14.2	102.01	1.5	102.83	103.50	12.7	14,175	0.09%
2022/03/25	1.2	104.83	8	104.50	104.50	-6.8	14,066	-0.05%
2022/03/24	3	104.33	13.2	105.25	105.00	-10.2	14,034	-0.07%
2022/03/23	0	0.00	6.1	105.25	105.50	-6.1	14,096	-0.04%
2022/03/22	18.2	104.47	2	104.50	104.50	16.2	14,181	0.11%
2022/03/21	1.2	105.37	5.6	105.34	105.00	-4.5	14,207	-0.03%
2022/03/18	1	105.00	57.2	104.73	104.50	-56.2	14,268	-0.39%
2022/03/17	4	102.25	66.6	103.13	103.50	-62.6	14,151	-0.44%
2022/03/16	1.1	99.23	1	99.70	99.80	0.1	14,003	0.00%
2022/03/15	16.1	100.07	19	99.26	98.90	-2.9	14,157	-0.02%
2022/03/14	5.1	102.19	13	102.08	102.00	-7.9	14,255	-0.06%
2022/03/11	4.1	101.00	9.3	100.98	100.50	-5.3	14,304	-0.04%
2022/03/10	10.3	100.29	10	100.50	100.50	0.3	14,319	0.00%
2022/03/09	7.3	97.73	14	97.58	98.20	-6.8	14,509	-0.05%
2022/03/08	23.5	96.16	6.1	96.09	96.10	17.4	14,624	0.12%
2022/03/07	81.5	97.71	72	96.63	97.60	9.5	14,485	0.07%
2022/03/04	1.1	102.94	6.8	101.93	102.00	-5.7	14,210	-0.04%
2022/03/03	27	103.02	12.1	103.41	103.50	14.9	14,243	0.10%
2022/03/02	4	102.25	0	0.00	102.50	4	14,184	0.03%
2022/03/01	8.1	102.01	36.3	102.12	103.00	-28.2	14,258	-0.20%
2022/02/25	47.2	99.85	8	99.91	99.30	39.2	14,182	0.28%
2022/02/24	56.4	99.95	6	100.23	99.70	50.4	14,038	0.36%
2022/02/23	9.2	102.22	0	0.00	102.00	9.2	13,833	0.07%
2022/02/22	12.1	103.08	7	102.64	103.00	5.1	13,803	0.04%
2022/02/21	16	104.66	34	105.06	105.00	-18	13,711	-0.13%
2022/02/18	6	103.92	5.1	103.61	104.00	0.9	13,711	0.01%
2022/02/17	11	103.50	13	104.00	104.00	-2	13,713	-0.01%
2022/02/16	9	102.56	7.4	102.97	102.50	1.6	13,674	0.01%
2022/02/15	12.2	100.54	7	100.36	100.00	5.2	13,729	0.04%
2022/02/14	22.6	100.02	9	100.10	100.00	13.6	13,870	0.10%
2022/02/11	61.2	103.94	11.1	104.86	103.00	50.1	13,832	0.36%
2022/02/10	3.1	103.00	36	103.10	103.50	-32.9	13,727	-0.24%
2022/02/09	34.4	101.40	9.1	101.67	102.00	25.3	13,909	0.18%
2022/02/08	24.5	99.80	7.2	99.95	100.00	17.3	13,748	0.13%
2022/02/07	11.2	99.91	10	101.40	100.00	1.2	13,608	0.01%
2022/01/26	35	98.96	36.3	99.14	98.80	-1.3	13,419	-0.01%
2022/01/25	58.2	99.31	9	100.23	100.00	49.2	13,366	0.37%
2022/01/24	6.1	101.83	13	101.69	101.50	-7	13,229	-0.05%
2022/01/21	40.7	101.97	1.1	101.57	101.50	39.7	13,561	0.29%
2022/01/20	3	105.17	4	105.00	105.50	-1	13,452	-0.01%
2022/01/19	30.1	105.25	37.2	105.98	105.00	-7.1	13,454	-0.05%
2022/01/18	13.9	109.05	21.4	108.46	107.50	-7.5	13,380	-0.06%
2022/01/17	7.2	107.35	7.1	107.06	108.00	0	13,341	0.00%
2022/01/14	3	105.00	12	105.04	105.50	-9	13,327	-0.07%
2022/01/13	8.8	105.31	6	104.92	105.00	2.8	13,351	0.02%
2022/01/12	10.1	106.90	5	106.90	107.00	5.1	13,438	0.04%
2022/01/11	2.7	106.28	19	106.64	106.50	-16.4	13,574	-0.12%
2022/01/10	4.8	105.69	1	105.50	106.00	3.8	13,619	0.03%
2022/01/07	10.2	106.27	5.1	106.65	106.50	5.1	13,860	0.04%
2022/01/06	24	108.71	35	109.60	108.50	-11	13,910	-0.08%
2022/01/05	51.1	107.76	64.3	109.66	111.00	-13.2	13,981	-0.09%
2022/01/04	19.5	106.41	24.6	106.81	107.00	-5.1	14,061	-0.04%
2022/01/03	5.1	106.09	4.1	106.36	105.50	1.1	14,368	0.01%
2021/12/30	18	106.50	13.3	106.26	106.50	4.8	14,588	0.03%
2021/12/29	5.3	106.20	23	106.48	106.00	-17.7	14,793	-0.12%
2021/12/28	5.1	106.09	17	106.06	105.50	-11.9	15,223	-0.08%
2021/12/27	22	104.77	0.3	104.50	105.00	21.7	15,491	0.14%
2021/12/24	1.1	104.52	15	104.80	105.00	-14	15,556	-0.09%
2021/12/23	2.2	104.18	13.1	104.39	103.50	-10.9	15,660	-0.07%
2021/12/22	2	103.00	16	103.09	103.00	-14	15,928	-0.09%
2021/12/21	6.1	102.09	3	102.00	102.00	3.1	16,201	0.02%
2021/12/20	4.3	101.33	1.3	101.35	101.50	3	16,269	0.02%
2021/12/17	10.1	102.01	13.1	102.04	102.00	-3	16,274	-0.02%
2021/12/16	17.3	102.16	7	102.93	103.50	10.2	16,197	0.06%
2021/12/15	8.1	101.94	1	101.50	101.50	7.1	16,320	0.04%
2021/12/14	20	101.83	3	102.67	102.00	17	16,569	0.10%
2021/12/13	10.1	102.90	1	102.50	102.50	9.1	16,521	0.06%
2021/12/10	24.3	103.59	8	104.38	103.00	16.3	16,486	0.10%
2021/12/09	26.5	104.43	2	104.00	104.50	24.5	16,356	0.15%
2021/12/08	7.2	107.13	19	107.60	107.00	-11.9	16,131	-0.07%
2021/12/07	25.4	104.70	6.5	104.56	104.00	18.8	16,069	0.12%
2021/12/06	30.1	106.52	3	106.17	106.00	27.1	15,944	0.17%
2021/12/03	27.5	108.24	46.9	108.44	109.00	-19.4	15,909	-0.12%
2021/12/02	26	105.35	26.4	105.25	105.00	-0.3	15,758	0.00%
2021/12/01	5.3	102.57	8.4	103.44	104.00	-3.2	15,689	-0.02%
2021/11/30	21.1	102.81	3.1	103.00	102.00	18.1	15,699	0.12%
2021/11/29	5.3	100.88	3.1	100.26	101.00	2.2	15,545	0.01%
2021/11/26	13.3	102.16	6	102.67	101.50	7.3	15,503	0.05%
2021/11/25	20.4	102.75	7.1	103.56	104.00	13.3	15,535	0.09%
2021/11/24	15.4	103.45	3.7	104.50	103.00	11.7	15,507	0.08%
2021/11/23	15.3	104.65	7.8	104.99	105.00	7.5	15,478	0.05%
2021/11/22	9.4	106.79	23	106.96	106.50	-13.6	15,421	-0.09%
2021/11/19	9.8	106.44	14.2	106.54	106.00	-4.4	15,327	-0.03%
2021/11/18	3.1	106.00	1.2	106.50	106.00	1.9	15,281	0.01%
2021/11/17	30.6	106.01	3.6	106.17	106.50	27	15,311	0.18%
2021/11/16	1	105.00	23.2	105.50	105.50	-22.2	15,353	-0.14%
2021/11/15	5.1	104.51	10.1	105.24	105.50	-5.1	15,407	-0.03%
2021/11/12	117.4	104.30	18.5	102.68	104.00	98.9	15,418	0.64%	大買/
2021/11/11	22.5	101.99	27.6	102.18	102.50	-5.1	15,390	-0.03%
2021/11/10	17.4	103.34	6.9	103.97	104.00	10.5	15,331	0.07%
2021/11/09	52.6	106.77	21.4	106.25	105.00	31.2	15,379	0.20%
2021/11/08	60	104.73	57.5	104.52	105.50	2.5	15,065	0.02%
2021/11/05	21.2	98.68	9	99.22	99.70	12.2	14,812	0.08%
2021/11/04	7	98.57	5	98.96	98.10	2	14,838	0.01%
2021/11/03	27.1	98.40	2.3	98.15	98.30	24.8	14,890	0.17%
2021/11/02	21.1	99.41	23	99.41	98.80	-2	14,979	-0.01%
2021/11/01	29.3	98.52	21	98.47	98.20	8.3	15,058	0.05%
2021/10/29	38.7	100.53	6	101.25	99.80	32.7	15,088	0.22%
2021/10/28	18.8	99.75	20	99.44	99.80	-1.2	14,769	-0.01%
2021/10/27	17	97.47	1	98.00	97.20	16	14,813	0.11%
2021/10/26	10	97.60	19.1	97.83	98.00	-9.1	15,457	-0.06%
2021/10/25	6.3	96.13	5	96.42	96.40	1.3	15,412	0.01%
2021/10/22	17	95.72	3	95.60	96.00	14	15,400	0.09%
2021/10/21	15.4	96.70	2	96.80	95.90	13.4	15,286	0.09%
2021/10/20	8.4	98.06	6	98.10	97.70	2.4	15,171	0.02%
2021/10/19	23.3	97.27	18	97.21	98.40	5.3	15,081	0.04%
2021/10/18	27.4	95.19	15.2	94.90	94.60	12.2	15,030	0.08%
2021/10/15	37.1	95.51	7	95.97	96.20	30.1	15,075	0.20%
2021/10/14	5.1	93.13	5.1	92.87	93.60	0	14,906	0.00%
2021/10/13	59.8	93.28	37	92.65	92.40	22.8	14,820	0.15%
2021/10/12	56.5	94.23	21	94.59	93.50	35.5	14,731	0.24%
2021/10/08	54.2	97.08	12	97.12	96.20	42.2	14,563	0.29%
2021/10/07	17	100.42	1.3	101.50	101.00	15.7	14,200	0.11%
2021/10/06	7.5	100.01	11	99.95	100.00	-3.5	14,086	-0.02%
2021/10/05	29.8	100.20	4	100.50	100.50	25.8	13,924	0.19%
2021/10/04	16.9	104.04	5	103.30	103.50	11.9	13,544	0.09%
2021/10/01	4.7	106.46	7	107.07	108.00	-2.3	13,320	-0.02%
2021/09/30	3	106.34	11	107.18	109.00	-8	13,249	-0.06%
2021/09/29	23.8	106.95	6.8	108.04	106.00	17	13,056	0.13%
2021/09/28	17.2	112.12	3	111.67	112.50	14.2	12,775	0.11%
2021/09/27	17	115.35	3	115.83	115.50	14	12,519	0.11%
2021/09/24	5.3	116.67	2	118.00	117.50	3.3	12,451	0.03%
2021/09/23	4.5	116.89	7	117.50	116.50	-2.5	12,536	-0.02%
2021/09/22	12.4	113.77	6	114.67	116.00	6.4	12,619	0.05%
2021/09/17	18.9	118.63	0	0.00	118.00	18.9	12,583	0.15%
2021/09/16	3	121.83	1	121.00	121.50	2	12,353	0.02%
2021/09/15	0.3	124.00	2	125.00	124.00	-1.8	12,299	-0.01%
2021/09/14	2	125.49	5	124.90	124.50	-3	12,349	-0.02%
2021/09/13	5	124.50	3	124.33	124.00	2	12,395	0.02%
2021/09/10	7	126.64	28.2	126.63	128.00	-21.2	12,477	-0.17%
2021/09/08	16.1	118.48	14	118.64	119.50	2.1	12,447	0.02%
2021/09/07	16	121.00	3.2	121.47	121.50	12.8	12,404	0.10%
2021/09/06	13.4	125.00	8	126.00	124.50	5.4	12,357	0.04%
2021/09/03	13	128.35	19.1	127.71	128.50	-6.1	12,569	-0.05%
2021/09/02	2	125.00	18	125.31	125.50	-16	12,521	-0.13%
2021/09/01	12	126.46	1.1	126.95	126.50	11	12,503	0.09%
2021/08/31	8	127.38	5.1	126.18	128.50	2.9	12,524	0.02%
2021/08/30	19	128.87	21	127.57	129.00	-2	12,664	-0.02%
2021/08/27	11	127.00	14.2	125.82	127.00	-3.2	12,574	-0.03%
2021/08/26	2	123.00	0	122.50	123.50	2	12,541	0.02%
2021/08/25	3	121.67	1	122.00	122.50	2	12,618	0.02%
2021/08/24	10.1	120.31	0.1	122.00	120.00	10	12,670	0.08%
2021/08/23	0.1	119.00	5.3	120.97	121.00	-5.2	12,772	-0.04%
2021/08/20	4	116.13	6.8	116.44	116.00	-2.8	12,842	-0.02%
2021/08/19	7.2	115.95	15	115.00	115.50	-7.8	12,963	-0.06%
2021/08/18	1	117.96	18.3	118.21	119.00	-17.3	13,026	-0.13%
2021/08/17	26.3	117.78	3	121.17	117.00	23.3	13,114	0.18%
2021/08/16	8	121.00	1.3	121.43	122.00	6.7	12,975	0.05%
2021/08/13	20.1	121.99	7.3	123.74	120.00	12.9	13,105	0.10%
2021/08/12	6.3	125.13	4	126.38	125.50	2.3	13,011	0.02%
2021/08/11	4	127.25	10.3	126.68	127.00	-6.3	13,044	-0.05%
2021/08/10	12	126.33	7.8	125.87	126.50	4.2	13,131	0.03%
2021/08/09	2.6	128.49	6.9	127.54	128.00	-4.2	13,380	-0.03%
2021/08/06	26.3	131.28	21.6	131.10	129.00	4.7	13,718	0.03%
2021/08/05	19.8	131.71	9.1	131.66	132.00	10.7	13,958	0.08%
2021/08/04	10.5	128.68	38.1	130.32	131.00	-27.6	14,360	-0.19%
2021/08/03	0	0.00	7.7	125.35	127.00	-7.7	14,475	-0.05%
2021/08/02	16.3	123.97	17.3	124.50	125.50	-1	14,467	-0.01%
2021/07/30	20.8	121.41	107.5	122.58	122.50	-86.7	14,405	-0.60%	大賣/
2021/07/29	6	113.50	8	113.75	115.00	-2	13,902	-0.01%
2021/07/28	15	111.53	6	111.75	112.50	9	14,116	0.06%
2021/07/27	6	115.25	3	115.50	115.00	3	14,374	0.02%
2021/07/26	7	116.00	1.1	115.53	115.00	5.9	14,731	0.04%
2021/07/23	7	116.29	10.3	117.72	115.00	-3.3	15,164	-0.02%
2021/07/22	11	119.41	8.6	119.20	117.50	2.5	15,636	0.02%
2021/07/21	9.1	119.06	51.5	118.80	119.50	-42.5	15,887	-0.27%
2021/07/20	4	118.63	22.5	118.49	118.00	-18.5	16,329	-0.11%
2021/07/19	0	0.00	8.5	117.32	117.50	-8.5	16,317	-0.05%
2021/07/16	24	115.67	3	116.50	116.50	21	16,454	0.13%
2021/07/15	8	118.56	113	118.07	120.00	-105	16,379	-0.64%	大賣/鉅額交易
2021/07/14	4.1	115.61	4	114.87	114.50	0.1	16,098	0.00%
2021/07/13	1	116.44	36.1	116.22	115.50	-35	16,076	-0.22%
2021/07/12	22	111.95	7.1	112.15	112.50	14.9	16,135	0.09%
2021/07/09	5	111.20	3	111.50	111.00	2	16,200	0.01%
2021/07/08	5	112.50	3	112.00	112.00	2	16,373	0.01%
2021/07/07	3.4	114.50	14	114.82	114.50	-10.6	16,499	-0.06%
2021/07/06	3.5	113.50	18	113.78	113.00	-14.5	16,851	-0.09%
2021/07/05	1	114.00	0	0.00	114.00	1	17,135	0.01%
2021/07/02	1	111.99	5.3	112.50	112.00	-4.3	17,210	-0.02%
2021/07/01	7.2	111.49	2	111.50	111.00	5.2	17,383	0.03%
2021/06/30	6.1	111.84	52.2	111.50	112.00	-46.1	17,625	-0.26%
2021/06/29	21.5	111.65	25	110.74	113.00	-3.5	17,685	-0.02%
2021/06/28	29.2	112.65	24	112.73	112.50	5.2	17,702	0.03%
2021/06/25	3	116.83	23.1	117.30	117.50	-20.1	17,800	-0.11%
2021/06/24	1	114.50	3	115.17	115.50	-2	17,906	-0.01%
2021/06/23	2	114.50	19.3	115.25	116.00	-17.3	18,121	-0.10%
2021/06/22	10.8	112.58	11	112.82	113.00	-0.2	18,176	0.00%
2021/06/21	32.1	113.00	7.1	113.20	113.00	25	18,272	0.14%
2021/06/18	5	117.30	7.8	117.27	116.50	-2.8	18,445	-0.02%
2021/06/17	19.2	115.84	8.7	116.64	118.00	10.5	18,570	0.06%
2021/06/16	19	116.29	41.1	117.29	115.50	-22.1	18,872	-0.12%
2021/06/15	25.5	117.58	4	117.62	118.00	21.5	19,182	0.11%
2021/06/11	35.2	118.24	31	118.77	118.50	4.2	19,357	0.02%
2021/06/10	1	115.00	13.3	115.74	116.50	-12.3	19,309	-0.06%
2021/06/09	1	113.50	11	113.77	114.00	-10	19,532	-0.05%
2021/06/08	10.2	115.89	9	116.06	115.50	1.2	19,798	0.01%
2021/06/07	5	114.80	68.8	113.67	115.50	-63.8	19,994	-0.32%
2021/06/04	2	110.50	4	110.88	111.00	-2	19,968	-0.01%
2021/06/03	8	111.13	0.6	111.00	112.00	7.4	20,393	0.04%
2021/06/02	5.1	112.50	15	111.53	111.00	-9.9	20,500	-0.05%
2021/06/01	13	113.08	33.3	112.97	113.00	-20.3	20,846	-0.10%
2021/05/31	17.2	111.17	31.5	111.57	111.50	-14.3	21,169	-0.07%
2021/05/28	1	110.50	29	109.86	110.50	-28	21,319	-0.13%
2021/05/27	20.1	105.98	15	107.17	109.00	5.1	21,519	0.02%
2021/05/26	45	108.50	12	110.04	107.50	33	21,733	0.15%
2021/05/25	17	107.97	23.3	108.07	108.50	-6.3	21,844	-0.03%
2021/05/24	1	106.49	20.3	106.67	106.50	-19.3	22,003	-0.09%
2021/05/21	23	106.65	18	109.19	105.50	5	22,453	0.02%
2021/05/20	2	104.75	2	105.00	106.50	0	22,841	0.00%
2021/05/19	2.1	105.24	1	106.00	105.50	1.1	23,478	0.00%
2021/05/18	25.6	104.92	9.1	105.62	106.50	16.5	24,781	0.07%
2021/05/17	3	100.33	17.4	102.39	103.00	-14.4	24,950	-0.06%
2021/05/14	27	102.41	56	104.57	105.00	-29	26,053	-0.11%
2021/05/13	49.2	97.70	42.5	97.29	100.00	6.7	25,966	0.03%
2021/05/12	57.2	96.61	65	96.05	97.00	-7.8	25,924	-0.03%
2021/05/11	32.3	105.16	51.1	103.50	103.50	-18.8	25,978	-0.07%
2021/05/10	16.3	110.36	36	110.99	110.00	-19.8	26,092	-0.08%
2021/05/07	5.2	111.52	22	111.52	113.00	-16.8	26,508	-0.06%
2021/05/06	19.1	107.01	13.2	107.31	107.50	5.9	26,802	0.02%
2021/05/05	78.1	108.61	1.1	106.90	106.50	77	26,960	0.29%
2021/05/04	43.6	110.68	47.4	110.50	111.50	-3.8	27,386	-0.01%
2021/05/03	56.4	114.09	23.1	112.89	112.50	33.3	27,629	0.12%
2021/04/29	50.4	118.59	69.5	118.76	118.00	-19.1	27,659	-0.07%
2021/04/28	24.6	120.55	97.8	121.63	123.00	-73.2	27,595	-0.27%
2021/04/27	7.2	117.60	63	117.67	118.00	-55.8	27,845	-0.20%
2021/04/26	49.1	114.11	153	116.01	118.00	-103.9	28,423	-0.37%	大賣/鉅額交易
2021/04/23	6.1	109.67	4.1	110.00	111.00	2	28,473	0.01%
2021/04/22	35.2	109.98	44	108.69	108.00	-8.8	28,964	-0.03%
2021/04/21	72	111.17	37	111.26	110.00	35	29,456	0.12%
2021/04/20	6	111.83	21.5	112.35	113.00	-15.5	30,225	-0.05%
2021/04/19	19	112.26	8.6	112.33	111.50	10.4	31,196	0.03%
2021/04/16	15	112.33	61.9	112.26	113.00	-46.9	31,585	-0.15%
2021/04/15	29.2	107.85	22	108.48	109.00	7.2	31,907	0.02%
2021/04/14	32.1	110.75	20.2	108.99	110.00	11.9	32,258	0.04%
2021/04/13	6.4	113.16	25.5	113.05	112.50	-19.1	33,038	-0.06%
2021/04/12	66.7	113.63	77.2	113.71	112.50	-10.4	33,479	-0.03%
2021/04/09	11.5	111.51	28.2	112.38	112.00	-16.8	33,577	-0.05%
2021/04/08	7	110.64	4.3	111.12	111.50	2.7	33,482	0.01%
2021/04/07	3.6	110.57	33	111.29	111.50	-29.4	33,511	-0.09%
2021/04/06	7	111.35	68.6	110.83	111.50	-61.6	33,630	-0.18%
2021/04/01	7.1	107.08	12	107.83	107.50	-4.9	33,613	-0.01%
2021/03/31	65.2	109.18	29.6	108.74	107.50	35.6	33,924	0.10%
2021/03/30	32	109.86	23.7	110.25	111.00	8.3	34,424	0.02%
2021/03/29	14.4	108.71	28	108.77	109.00	-13.6	34,350	-0.04%
2021/03/26	41.2	106.11	43.5	106.30	107.00	-2.3	34,367	-0.01%
2021/03/25	46	105.13	42.1	105.48	106.00	3.9	34,338	0.01%
2021/03/24	34.5	107.11	12	107.04	107.00	22.5	34,381	0.07%
2021/03/23	40.4	108.32	63.1	108.32	108.00	-22.7	34,536	-0.07%
2021/03/22	12	107.26	36.3	107.13	108.00	-24.2	34,448	-0.07%
2021/03/19	20.4	104.78	31	105.71	108.00	-10.6	34,461	-0.03%
2021/03/18	13.2	106.27	59.9	105.99	106.50	-46.7	34,326	-0.14%
2021/03/17	5	103.60	25	103.22	103.00	-20	34,419	-0.06%
2021/03/16	25.1	102.90	27	103.46	104.00	-1.9	34,648	-0.01%
2021/03/15	61.6	102.75	7.5	102.87	102.50	54.1	34,624	0.16%
2021/03/12	48.3	105.85	41.1	105.34	105.00	7.1	34,457	0.02%
2021/03/11	13.4	102.66	52.2	103.95	105.00	-38.9	34,635	-0.11%
2021/03/10	36	101.99	38	102.53	101.00	-2	34,705	-0.01%
2021/03/09	54.5	99.46	63	99.90	101.00	-8.5	34,756	-0.02%
2021/03/08	30.3	103.24	23	103.32	102.50	7.3	34,625	0.02%
2021/03/05	78	101.46	109.1	101.45	102.00	-31.1	34,784	-0.09%	大賣/
2021/03/04	67.7	103.41	33	103.08	103.00	34.7	35,437	0.10%
2021/03/03	45	106.18	30	105.97	107.00	15	35,207	0.04%
2021/03/02	44.6	107.39	60.5	107.01	106.00	-15.9	35,039	-0.05%
2021/02/26	54.9	104.50	78.1	104.20	103.50	-23.1	34,835	-0.07%
2021/02/25	69	107.99	37.5	107.20	107.50	31.5	34,544	0.09%
2021/02/24	127.7	107.05	188.6	106.74	106.00	-60.8	34,504	-0.18%	大買/大賣/
2021/02/23	103.1	108.93	49.3	108.79	110.00	53.9	34,280	0.16%	大買/
2021/02/22	66.2	111.78	109	111.99	112.00	-42.8	33,881	-0.13%	大賣/
2021/02/19	165.4	112.56	63.2	113.10	113.50	102.2	33,474	0.31%	大買/鉅額交易
2021/02/18	165	116.61	102	117.02	117.50	63	32,992	0.19%	大買/大賣/
2021/02/17	0	0.00	46.6	116.00	116.00	-46.6	31,771	-0.15%
2021/02/05	134.7	103.27	235	103.83	105.50	-100.3	31,522	-0.32%	大買/大賣/
2021/02/04	124	97.12	33.1	98.24	97.70	90.9	30,348	0.30%	大買/
2021/02/03	46	98.43	123.3	97.56	98.10	-77.3	30,349	-0.25%	大賣/
2021/02/02	125.2	98.13	75	97.85	98.60	50.2	30,594	0.16%	大買/
2021/02/01	118.1	94.16	75.3	93.42	94.90	42.8	30,391	0.14%	大買/
2021/01/29	52	94.41	149.1	94.91	92.00	-97.1	30,242	-0.32%	大賣/
2021/01/28	181.3	95.22	89.1	95.43	94.50	92.2	29,989	0.31%	大買/
2021/01/27	50.1	99.27	181.9	99.67	98.30	-131.8	29,853	-0.44%	大賣/鉅額交易
2021/01/26	100.2	99.35	174.8	99.46	98.40	-74.6	29,922	-0.25%	大賣/
2021/01/25	83.7	103.48	94.2	102.78	102.00	-10.5	30,592	-0.03%
2021/01/22	71.1	105.01	43.3	104.91	105.00	27.8	30,189	0.09%
2021/01/21	174.8	105.25	44	105.47	105.50	130.8	29,972	0.44%	大買/鉅額交易
2021/01/20	107.6	105.59	211	105.75	104.50	-103.4	29,786	-0.35%	大買/大賣/鉅額交易
2021/01/19	169.6	105.60	260.8	105.00	105.50	-91.2	29,271	-0.31%	大買/大賣/
2021/01/18	223.2	98.71	80.3	99.13	100.50	142.9	28,867	0.50%	大買/鉅額交易
2021/01/15	44.7	99.90	93.5	99.68	98.00	-48.8	28,441	-0.17%
2021/01/14	57.5	100.02	243.7	99.40	99.00	-186.2	28,182	-0.66%	大賣/鉅額交易
2021/01/13	119.4	97.27	141.1	96.88	99.60	-21.7	28,111	-0.08%	大買/大賣/
2021/01/12	231.1	93.16	126.2	93.32	92.20	104.9	27,419	0.38%	大買/大賣/鉅額交易
2021/01/11	67.7	89.10	30.2	89.91	90.40	37.5	26,570	0.14%
2021/01/08	92.8	88.46	136	88.55	88.00	-43.2	26,340	-0.16%	大賣/
2021/01/07	68.6	89.98	69.1	90.30	89.40	-0.5	25,958	0.00%
2021/01/06	98.5	88.32	109.2	88.82	88.50	-10.7	25,686	-0.04%	大賣/
2021/01/05	55.5	85.32	77	85.65	86.60	-21.5	24,823	-0.09%
2021/01/04	201.6	83.02	174.3	82.80	83.90	27.4	24,592	0.11%	大買/大賣/
2020/12/31	150.3	81.73	88.1	81.45	81.30	62.1	24,334	0.26%	大買/
2020/12/30	20	80.70	85	80.68	81.70	-65	24,220	-0.27%
2020/12/29	125	80.75	92	80.75	80.70	33	24,250	0.14%	大買/
2020/12/28	81.1	81.86	82.5	81.84	81.70	-1.4	24,227	-0.01%
2020/12/25	141	81.86	111.4	81.51	80.90	29.6	24,055	0.12%	大買/大賣/
2020/12/24	83.4	80.72	113	80.13	80.50	-29.6	23,732	-0.12%	大賣/
2020/12/23	37.1	77.40	10.3	77.54	77.20	26.8	23,165	0.12%
2020/12/22	47	78.66	112.2	79.30	78.20	-65.2	22,995	-0.28%	大賣/
2020/12/21	26.6	79.27	44	79.31	79.50	-17.4	22,931	-0.08%
2020/12/18	11	79.18	9	79.28	78.90	2	22,803	0.01%
2020/12/17	24	79.63	61.5	79.79	79.50	-37.5	22,680	-0.17%
2020/12/16	3.4	78.69	54	78.85	78.70	-50.6	22,380	-0.23%
2020/12/15	13	77.54	14	77.39	77.60	-1	22,256	0.00%
2020/12/14	50.1	77.62	51.6	77.39	77.00	-1.5	22,036	-0.01%
2020/12/11	180	79.36	44.4	78.61	78.80	135.6	21,894	0.62%	大買/鉅額交易
2020/12/10	54.3	80.00	59.5	80.27	80.60	-5.2	21,461	-0.02%
2020/12/09	115.1	79.68	16	79.58	79.50	99.1	20,991	0.47%	大買/
2020/12/08	23	78.88	20.6	79.00	79.50	2.4	20,695	0.01%
2020/12/07	134	79.26	66.3	80.47	78.80	67.7	20,624	0.33%	大買/
2020/12/04	71	78.87	68	79.12	79.60	3	20,184	0.01%
2020/12/03	30.1	77.22	32	77.07	77.90	-1.9	19,886	-0.01%
2020/12/02	31.3	76.00	62	76.64	77.30	-30.7	19,729	-0.16%
2020/12/01	78.1	76.83	7	76.64	76.70	71.1	19,595	0.36%
2020/11/30	37	78.48	149	79.12	76.60	-112	19,415	-0.58%	大賣/鉅額交易
2020/11/27	31	74.14	24.4	74.45	74.40	6.6	18,575	0.04%
2020/11/26	16	72.94	15	73.49	73.50	1	18,466	0.01%
2020/11/25	66	72.62	70	73.09	72.50	-4	18,502	-0.02%
2020/11/24	31.2	73.76	7	74.13	73.40	24.2	18,396	0.13%
2020/11/23	26.2	74.26	107	73.92	73.90	-80.9	18,267	-0.44%	大賣/
2020/11/20	16	72.72	12	72.90	72.90	4	18,014	0.02%
2020/11/19	5	72.52	18	72.87	72.90	-13	17,935	-0.07%
2020/11/18	9	72.97	22	72.85	73.00	-13	17,866	-0.07%
2020/11/17	30	72.30	23	72.51	72.00	7	17,771	0.04%
2020/11/16	5	71.34	64	71.63	71.90	-59	17,998	-0.33%
2020/11/13	52.2	70.45	8	70.30	70.50	44.2	18,176	0.24%
2020/11/12	31	71.82	28	71.69	72.00	3	18,262	0.02%
2020/11/11	21.1	71.21	32.1	71.39	71.50	-11	18,128	-0.06%
2020/11/10	48	71.08	88.2	71.04	71.50	-40.2	17,981	-0.22%
2020/11/09	42	69.73	86	69.73	70.20	-44	17,538	-0.25%
2020/11/06	12	68.47	52	68.47	68.70	-40	17,342	-0.23%
2020/11/05	11	68.11	70	67.95	68.20	-59	17,146	-0.34%
2020/11/04	42	67.24	39.1	67.26	68.00	2.9	16,930	0.02%
2020/11/03	62	66.87	37	66.95	66.80	25	16,716	0.15%
2020/11/02	26	66.75	305	66.64	66.80	-279	16,467	-1.69%	大賣/鉅額交易
2020/10/30	5.1	63.18	62	63.30	63.20	-57	15,418	-0.37%
2020/10/29	73.1	62.07	67	61.89	62.50	6.1	15,695	0.04%
2020/10/28	92	63.49	27	63.63	63.10	65	16,235	0.40%
2020/10/27	153	64.78	25	64.58	64.40	128	16,273	0.79%	大買/鉅額交易
2020/10/26	84	66.31	59	66.81	66.30	25	16,341	0.15%
2020/10/23	80	64.99	11	64.88	65.20	69	16,041	0.43%
2020/10/22	23	63.97	18	64.16	64.40	5	16,502	0.03%
2020/10/21	47	63.93	98	63.74	64.10	-51	16,708	-0.31%
2020/10/20	50	61.99	41	62.39	61.90	9	16,222	0.06%
2020/10/19	14	61.94	6	61.97	61.90	8	16,103	0.05%
2020/10/16	15	61.74	31	61.83	61.20	-16	16,002	-0.10%
2020/10/15	13	61.35	27	61.39	61.30	-14	15,922	-0.09%
2020/10/14	96	61.19	14	60.96	60.90	82	15,768	0.52%
2020/10/13	12	61.42	6	61.23	61.80	6	15,618	0.04%
2020/10/12	66	62.10	37	62.28	62.10	29	15,523	0.19%
2020/10/08	12	61.28	32.9	61.18	61.50	-20.9	15,126	-0.14%
2020/10/07	12	60.04	14	60.16	60.10	-2	14,997	-0.01%
2020/10/06	37	60.58	11	61.12	60.20	26	15,039	0.17%
2020/10/05	21	60.60	11	60.84	60.50	10	15,004	0.07%
2020/09/30	4	59.15	14	59.46	59.20	-10	14,959	-0.07%
2020/09/29	26	59.24	3.4	58.74	58.60	22.6	15,097	0.15%
2020/09/28	15	60.01	16	59.73	60.20	-1	15,071	-0.01%
2020/09/25	21	58.45	22	58.69	58.90	-1	15,081	-0.01%
2020/09/24	29	58.91	35	58.26	58.20	-6	15,193	-0.04%
2020/09/23	12	59.86	3	60.10	59.90	9	15,347	0.06%
2020/09/22	27	60.67	15	60.63	60.40	12	15,304	0.08%
2020/09/21	11	62.15	18	62.12	61.70	-7	15,289	-0.05%
2020/09/18	3	62.50	15	62.44	62.40	-12	15,308	-0.08%
2020/09/17	52	62.48	6	62.65	62.30	46	15,266	0.30%
2020/09/16	40	62.51	16	62.60	62.40	24	15,278	0.16%
2020/09/15	22	62.11	5	62.08	62.00	17	15,188	0.11%
2020/09/14	6	61.63	2	61.65	61.60	4	15,276	0.03%
2020/09/11	2	61.25	1	61.40	61.30	1	15,249	0.01%
2020/09/10	11	61.88	4.1	61.89	61.20	6.9	15,305	0.05%
2020/09/09	2	61.35	7	61.49	62.00	-5	15,289	-0.03%
2020/09/08	3	61.50	5	61.30	61.40	-2	15,271	-0.01%
2020/09/07	16	60.80	29	60.92	61.00	-13	15,274	-0.09%
2020/09/04	88	59.54	17	59.53	59.50	71	15,281	0.46%
2020/09/03	11	60.39	6	60.17	60.30	5	15,251	0.03%
2020/09/02	59	60.54	12	60.63	60.20	47	15,232	0.31%
2020/09/01	11	61.04	1	61.10	61.30	10	15,085	0.07%
2020/08/31	19	61.33	22	61.50	61.20	-3	15,154	-0.02%
2020/08/28	39	61.11	0	0.00	61.10	39	15,030	0.26%
2020/08/27	13	61.72	7	61.60	61.60	6	15,205	0.04%
2020/08/26	19	61.93	11	61.83	61.90	8	15,197	0.05%
2020/08/25	8	62.39	25	62.22	62.10	-17	15,200	-0.11%
2020/08/24	15.6	61.51	28	61.13	61.30	-12.4	15,508	-0.08%
2020/08/21	18	61.72	9	61.98	61.90	9	15,499	0.06%
2020/08/20	109	61.36	41.9	61.36	61.10	67.1	15,442	0.43%	大買/
2020/08/19	97	65.18	19	65.23	64.80	78	15,036	0.52%
2020/08/18	57	67.47	8	67.13	67.00	49	14,760	0.33%
2020/08/17	30	67.79	34	68.07	68.40	-4	14,617	-0.03%
2020/08/14	48	66.95	17	67.24	66.80	31	14,748	0.21%
2020/08/13	22	68.33	13	68.33	68.00	9	14,659	0.06%
2020/08/12	32	69.74	16	69.74	69.90	16	14,630	0.11%
2020/08/11	14.3	70.51	30	70.67	70.40	-15.7	14,577	-0.11%
2020/08/10	2.1	70.51	15	70.73	70.40	-12.9	14,476	-0.09%
2020/08/07	27.1	70.66	27	70.34	70.30	0.1	14,458	0.00%
2020/08/06	69	70.77	7	70.87	70.90	62	14,345	0.43%
2020/08/05	96	70.50	20	70.33	70.30	76	14,191	0.54%
2020/08/04	124	71.16	10	71.20	70.60	114	13,930	0.82%	大買/鉅額交易
2020/08/03	168	72.46	20	72.83	71.60	148	13,492	1.10%	大買/鉅額交易
2020/07/31	23	75.64	21.4	75.50	75.60	1.6	12,811	0.01%
2020/07/30	29	74.65	49	75.09	75.50	-20	12,677	-0.16%
2020/07/29	40	72.83	32	72.50	72.50	8	12,382	0.06%
2020/07/28	190	73.81	46.5	73.08	70.70	143.5	12,268	1.17%	大買/鉅額交易
2020/07/27	82	73.68	119	73.95	73.00	-37	11,638	-0.32%	大賣/
2020/07/24	29	70.68	14	71.41	69.90	15	11,081	0.14%
2020/07/23	16	71.16	1	71.10	71.80	15	10,898	0.14%
2020/07/22	45	71.91	3.9	72.50	71.80	41.1	10,879	0.38%
2020/07/21	23	71.98	87	72.16	72.00	-64	10,752	-0.60%
2020/07/20	14	70.02	2	70.40	70.60	12	10,653	0.11%
2020/07/17	4	69.80	0	0.00	69.30	4	10,703	0.04%
2020/07/16	14	70.01	0.3	69.70	69.70	13.7	10,702	0.13%
2020/07/15	9	70.80	0	0.00	70.70	9	10,723	0.08%
2020/07/14	7	71.09	11	71.31	70.70	-4	10,890	-0.04%
2020/07/13	53	71.88	2	72.10	72.40	51	10,838	0.47%
2020/07/10	16	71.13	12	71.59	71.60	4	10,829	0.04%
2020/07/09	10	70.42	6	71.53	70.40	4	10,785	0.04%
2020/07/08	18	69.33	3	69.57	69.50	15	10,545	0.14%
2020/07/07	9	70.59	6	71.07	70.50	3	10,396	0.03%
2020/07/06	7	71.46	9	71.63	71.60	-2	10,289	-0.02%
2020/07/03	42	72.72	42	71.85	71.90	0	10,198	0.00%
2020/07/02	93	69.87	97	70.38	72.70	-4	10,104	-0.04%
2020/07/01	15	67.23	6	68.05	68.00	9	9,887	0.09%
2020/06/30	2	67.30	0	0.00	67.60	2	9,908	0.02%
2020/06/29	7	67.34	8	68.23	67.30	-1	9,975	-0.01%
2020/06/24	5	67.84	1	68.10	68.00	4	10,071	0.04%
2020/06/23	13	67.52	0	0.00	67.80	13	10,170	0.13%
2020/06/22	1	68.20	2.1	68.34	68.20	-1.1	10,310	-0.01%
2020/06/19	0	0.00	5	68.04	68.20	-5	10,480	-0.05%
2020/06/17	0	0.00	3	67.40	68.00	-3	10,597	-0.03%
2020/06/16	0	0.00	10	67.48	67.30	-10	10,947	-0.09%
2020/06/15	2	66.25	2	66.55	65.60	0	11,239	0.00%
2020/06/12	2	65.95	6	65.08	66.30	-4	11,406	-0.04%
2020/06/11	13	66.62	6	66.17	66.50	7	11,576	0.06%
2020/06/10	0	0.00	8	67.63	68.00	-8	11,675	-0.07%
2020/06/09	9	66.64	2	66.95	66.20	7	11,883	0.06%
2020/06/08	2	68.00	4	67.93	68.00	-2	12,024	-0.02%
2020/06/05	5	67.88	74	67.78	68.20	-69	11,980	-0.58%
2020/06/04	1	66.80	2	66.20	66.80	-1	11,922	-0.01%
2020/06/03	45	65.21	53	66.30	66.50	-8	12,037	-0.07%
2020/06/02	2	63.20	7	63.29	63.50	-5	11,846	-0.04%
2020/06/01	6	62.68	2	62.70	62.80	4	11,862	0.03%
2020/05/29	19	60.77	5	61.94	61.80	14	11,822	0.12%
2020/05/28	1	61.00	2	61.50	61.30	-1	11,579	-0.01%
2020/05/27	9.5	61.33	0	0.00	61.00	9.5	11,656	0.08%
2020/05/26	7	61.49	14	61.63	61.40	-7	11,723	-0.06%
2020/05/25	3	60.60	1.1	61.13	61.10	1.9	11,733	0.02%
2020/05/22	15	61.63	0	0.00	61.30	15	11,709	0.13%
2020/05/21	8	61.88	3	62.83	63.00	5	11,682	0.04%
2020/05/20	5	61.50	0	0.00	61.70	5	11,415	0.04%
2020/05/19	9	62.16	4	62.03	62.20	5	11,304	0.04%
2020/05/18	42	63.21	0	0.00	62.60	42	11,249	0.37%
2020/05/15	12	66.42	4	65.93	66.40	8	11,217	0.07%
2020/05/14	3	66.90	1	66.50	66.50	2	11,200	0.02%
2020/05/13	0	0.00	2	67.50	68.00	-2	11,150	-0.02%
2020/05/12	10	68.12	4	68.08	68.10	6	11,132	0.05%
2020/05/11	1	68.80	7	68.87	68.90	-6	11,207	-0.05%
2020/05/08	0	0.00	11.6	67.74	67.60	-11.6	11,212	-0.10%
2020/05/07	4	65.95	4	65.98	66.20	0	11,275	0.00%
2020/05/06	1	65.20	2	65.25	64.40	-1	11,311	-0.01%
2020/05/05	0	0.00	6	65.00	65.00	-6	11,260	-0.05%
2020/05/04	18	63.86	8.5	64.15	64.40	9.5	11,292	0.08%
2020/04/30	0	0.00	3	66.73	67.10	-3	11,242	-0.03%
2020/04/29	2	65.80	6	65.30	65.30	-4	11,365	-0.04%
2020/04/28	6	64.58	3	64.97	64.80	3	11,470	0.03%
2020/04/27	2	65.50	84	65.41	65.30	-82	11,653	-0.70%
2020/04/23	0	63.30	1	63.80	63.30	-1	11,663	-0.01%
2020/04/22	10	62.02	7	62.80	62.60	3	11,688	0.03%
2020/04/21	106	63.97	25	63.18	63.10	81	11,654	0.69%	大買/
2020/04/20	40	65.31	37	65.85	65.50	3	11,622	0.03%
2020/04/17	30	66.47	37	66.65	66.80	-7	11,566	-0.06%
2020/04/16	8	65.29	3	64.90	64.70	5	11,381	0.04%
2020/04/15	11	65.79	17	65.68	65.50	-6	11,416	-0.05%
2020/04/14	2	64.75	26	64.93	65.00	-24	11,362	-0.21%
2020/04/13	10	62.10	2	62.05	62.00	8	11,287	0.07%
2020/04/08	0	0.00	1	62.00	62.00	-1	11,471	-0.01%
2020/04/07	1	61.20	13.7	60.95	61.70	-12.7	11,386	-0.11%
2020/04/06	1	58.20	1	58.30	58.80	0	11,236	0.00%
2020/04/01	0	57.30	0	0.00	57.20	0	11,185	0.00%
2020/03/31	7	58.76	0	0.00	58.60	7	11,129	0.06%
2020/03/27	8	59.69	1	60.20	59.80	7	10,829	0.06%
2020/03/26	1	59.50	2	60.10	59.80	-1	10,723	-0.01%
2020/03/25	10	58.73	0	0.00	58.90	10	10,656	0.09%
2020/03/24	2	55.00	3	53.13	54.30	-1	10,519	-0.01%
2020/03/23	1	51.20	0	0.00	51.00	1	10,435	0.01%
2020/03/20	3	52.53	3	53.40	54.20	0	10,359	0.00%
2020/03/19	7	50.76	6	51.63	50.20	1	10,011	0.01%
2020/03/18	1	56.00	0	0.00	55.50	1	10,048	0.01%
2020/03/17	1	56.40	1	58.00	57.70	0	10,224	0.00%
2020/03/16	1	59.80	0	0.00	59.30	1	10,022	0.01%
2020/03/13	6	58.50	9	58.94	61.00	-3	9,798	-0.03%
2020/03/12	9	65.92	0	0.00	62.70	9	9,516	0.09%
2020/03/10	2	67.95	2	67.85	68.00	0	9,658	0.00%
2020/03/09	4	69.00	1	69.70	68.90	3	9,586	0.03%
2020/03/06	4	71.43	0	0.00	71.50	4	9,420	0.04%
2020/03/05	1	73.50	1	73.60	73.60	0	9,344	0.00%
2020/03/04	1	72.50	0	0.00	72.50	1	9,349	0.01%
2020/03/03	0	0.00	1	71.70	72.50	-1	9,314	-0.01%
2020/03/02	4	69.00	7.5	70.12	70.10	-3.5	9,187	-0.04%
2020/02/27	3	72.00	0	0.00	71.30	3	9,246	0.03%
2020/02/25	1	74.00	0	0.00	73.50	1	9,010	0.01%
2020/02/24	2	74.00	0	0.00	73.90	2	9,016	0.02%
2020/02/21	10	75.60	0	0.00	75.20	10	9,019	0.11%
2020/02/20	4	75.58	0	0.00	75.60	4	9,036	0.04%
2020/02/19	0	0.00	4	77.10	76.40	-4	9,065	-0.04%
2020/02/18	9	75.07	0	0.00	75.60	9	8,985	0.10%
2020/02/14	1	77.00	0	0.00	77.40	1	8,831	0.01%
2020/02/12	10	78.30	21	78.24	77.50	-11	8,803	-0.12%
2020/02/11	0	0.00	4	76.45	76.20	-4	8,754	-0.05%
2020/02/10	2	73.30	3	74.37	74.90	-1	8,744	-0.01%
2020/02/07	20	75.26	0	0.00	74.80	20	8,701	0.23%
2020/02/06	0	0.00	3	77.80	77.90	-3	8,646	-0.03%
2020/02/05	2	74.65	2	74.80	74.80	0	8,659	0.00%
2020/02/03	4.3	71.83	0	0.00	72.80	4.3	8,920	0.05%
2020/01/30	0	0.00	3	75.20	74.10	-3	8,623	-0.03%
2020/01/17	1	79.00	0	0.00	79.30	1	8,578	0.01%
2020/01/16	2	78.95	0	0.00	79.30	2	8,546	0.02%
2020/01/14	5	80.80	4	81.18	81.20	1	8,463	0.01%
2020/01/10	3	79.17	1	79.30	79.60	2	8,495	0.02%
2020/01/09	0	0.00	0.4	79.70	79.80	-0.4	8,521	0.00%
2020/01/08	10	77.79	0	0.00	77.40	10	8,510	0.12%
2020/01/07	2	78.45	1	78.30	78.70	1	8,542	0.01%
2020/01/06	19	78.60	1	79.60	78.70	18	8,755	0.21%
2020/01/03	0	0.00	1	81.60	81.80	-1	8,582	-0.01%
2020/01/02	3	83.00	0	0.00	82.80	3	8,527	0.04%
2019/12/31	1	83.20	0	0.00	83.20	1	8,480	0.01%
2019/12/30	1	84.50	0	0.00	84.40	1	8,544	0.01%
2019/12/27	0	0.00	2	85.00	85.20	-2	8,590	-0.02%
2019/12/26	5	83.20	2	83.40	83.50	3	8,570	0.04%
2019/12/25	8	84.00	0	0.00	83.90	8	8,771	0.09%
2019/12/24	2	84.90	30	85.10	84.80	-28	8,826	-0.32%
2019/12/23	9	85.06	3.7	85.08	85.40	5.3	8,875	0.06%
2019/12/20	1	83.90	1	84.80	84.60	0	8,966	0.00%
2019/12/19	1	84.20	62	84.02	84.30	-61	8,871	-0.69%
2019/12/18	20	84.80	6.5	85.09	85.40	13.5	8,868	0.15%
2019/12/17	1	84.20	1	84.30	85.00	0	8,897	0.00%
2019/12/16	22	84.65	3.9	84.68	84.10	18.1	8,840	0.21%
2019/12/13	32	86.01	4.6	84.80	85.20	27.4	8,802	0.31%
2019/12/12	60	82.07	63.9	83.78	84.60	-3.9	8,463	-0.05%
2019/12/10	3	79.80	2	80.00	80.10	1	8,112	0.01%
2019/12/09	2	79.95	18	79.97	80.00	-16	8,131	-0.20%
2019/12/06	5	80.22	36	80.91	79.70	-31	8,083	-0.38%
2019/12/05	0.3	76.70	0	0.00	76.80	0.3	7,592	0.00%
2019/12/03	5	75.20	1	75.40	75.50	4	7,716	0.05%
2019/12/02	8	75.55	2	75.80	75.80	6	7,812	0.08%
2019/11/29	6	75.70	0	0.00	75.60	6	7,862	0.08%
2019/11/27	2	77.15	5.1	78.07	77.10	-3.1	7,896	-0.04%
2019/11/26	2	77.50	12	77.73	77.30	-10	7,862	-0.13%
2019/11/25	2	77.50	0	0.00	77.00	2	7,680	0.03%
2019/11/22	1	77.40	1	78.50	77.80	0	7,778	0.00%
2019/11/21	11	77.55	0	0.00	77.60	11	7,774	0.14%
2019/11/20	0	0.00	7	80.07	79.70	-7	7,740	-0.09%
2019/11/19	1	79.00	0.1	78.70	79.00	0.9	7,789	0.01%
2019/11/18	0	0.00	3	79.27	79.70	-3	7,801	-0.04%
2019/11/15	1	78.70	0	0.00	78.20	1	7,873	0.01%
2019/11/14	1	77.70	1	78.00	78.00	0	7,949	0.00%
2019/11/12	1	78.00	0	0.00	78.30	1	8,045	0.01%
2019/11/11	1	77.60	5	78.00	78.00	-4	8,151	-0.05%
2019/11/08	3	78.50	0	0.00	78.30	3	8,226	0.04%
2019/11/07	1	79.60	1	79.70	79.70	0	8,241	0.00%
2019/11/05	20	80.01	1	80.00	80.00	19	8,257	0.23%
2019/11/04	5	80.14	4	80.68	80.50	1	8,371	0.01%
2019/11/01	3	80.03	3	79.67	80.00	0	8,352	0.00%
2019/10/31	3	80.07	8	80.01	79.50	-5	8,472	-0.06%
2019/10/29	1	78.50	1	78.30	78.30	0	8,188	0.00%
2019/10/28	1	78.30	0	0.00	78.10	1	8,187	0.01%
2019/10/25	0	0.00	3	79.47	79.40	-3	8,106	-0.04%
2019/10/23	1	79.00	2	78.95	78.60	-1	8,067	-0.01%
2019/10/22	3	77.70	3	77.90	78.00	0	8,044	0.00%
2019/10/21	1	77.50	0	0.00	77.70	1	8,103	0.01%
2019/10/18	1	77.20	5	77.90	78.00	-4	8,128	-0.05%
2019/10/17	0	0.00	1	77.40	77.40	-1	8,228	-0.01%
2019/10/16	1	77.00	0	0.00	77.00	1	8,205	0.01%
2019/10/15	0	0.00	2	77.35	76.80	-2	8,254	-0.02%
2019/10/14	4	77.05	8	76.15	76.80	-4	8,264	-0.05%
2019/10/09	2	72.90	0	0.00	72.40	2	8,101	0.02%
2019/10/08	0	0.00	3	73.97	74.00	-3	8,099	-0.04%
2019/10/07	1	73.20	2	73.40	73.40	-1	8,278	-0.01%
2019/10/04	0	0.00	1	73.10	72.80	-1	8,355	-0.01%
2019/10/01	0	0.00	5	73.08	73.50	-5	8,350	-0.06%
2019/09/26	2	71.40	6	71.42	71.40	-4	8,331	-0.05%
2019/09/25	6	70.97	0	0.00	71.30	6	8,390	0.07%
2019/09/23	0.3	72.90	0	0.00	73.10	0.3	8,466	0.00%
2019/09/20	0	0.00	1	73.10	73.30	-1	8,498	-0.01%
2019/09/19	0	0.00	1	73.20	73.20	-1	8,464	-0.01%
2019/09/17	0	0.00	5	72.84	73.10	-5	8,568	-0.06%
2019/09/16	0	0.00	1	71.80	72.10	-1	8,579	-0.01%
2019/09/12	2	72.05	10	71.90	72.00	-8	8,641	-0.09%
2019/09/10	0	0.00	6	70.50	70.70	-6	8,845	-0.07%
2019/09/06	0	0.00	0	71.60	71.90	0	8,940	0.00%
2019/09/05	1	71.30	12	72.03	72.00	-11	8,908	-0.12%
2019/09/04	9	71.02	2	70.10	71.30	7	8,789	0.08%
2019/09/02	0	0.00	0	71.10	71.50	0	8,712	0.00%
2019/08/30	0	0.00	1	70.60	71.40	-1	8,733	-0.01%
2019/08/29	0.1	69.40	0	0.00	69.90	0.1	8,673	0.00%
2019/08/27	3	69.00	2.1	68.99	69.00	0.9	8,869	0.01%
2019/08/22	1	70.00	13	70.15	70.70	-12	9,030	-0.13%
2019/08/19	5	68.30	0	0.00	68.70	5	9,189	0.05%
2019/08/16	0.5	67.00	0	0.00	67.10	0.5	9,386	0.01%
2019/08/14	1	68.80	0	0.00	68.30	1	9,544	0.01%
2019/08/13	0	0.00	2	66.70	66.60	-2	9,528	-0.02%
2019/08/12	1	68.10	1	68.80	68.90	0	9,513	0.00%
2019/08/08	0	0.00	0.1	68.80	68.90	-0.1	9,494	0.00%
2019/08/07	4	68.95	4	68.98	68.80	0	9,495	0.00%
2019/08/06	5	66.90	10	67.10	68.30	-5	9,502	-0.05%
2019/08/05	0	0.00	30	68.50	68.80	-30	9,329	-0.32%
2019/08/02	2	67.40	1	68.60	68.80	1	9,263	0.01%
2019/08/01	3	69.37	1	69.80	69.40	2	9,148	0.02%
2019/07/31	0	0.00	5	69.64	69.90	-5	9,127	-0.05%
2019/07/30	4	70.13	0	0.00	69.70	4	9,073	0.04%
2019/07/26	13	69.52	1	69.30	69.60	12	9,208	0.13%
2019/07/25	2	70.60	2	70.75	71.00	0	9,277	0.00%
2019/07/23	1	71.50	0	0.00	71.00	1	9,462	0.01%
2019/07/22	2	70.40	0	0.00	70.50	2	9,449	0.02%
2019/07/19	4	70.30	2	70.25	70.40	2	9,486	0.02%
2019/07/18	1	67.60	1.4	67.82	67.60	-0.4	9,468	0.00%
2019/07/17	2.4	67.38	0	0.00	67.50	2.4	9,487	0.02%
2019/07/16	0	0.00	3	69.30	69.10	-3	9,416	-0.03%
2019/07/15	1	67.90	2	68.85	69.10	-1	9,449	-0.01%
2019/07/12	9	67.61	1	68.10	67.50	8	9,592	0.08%
2019/07/11	7	67.81	16	68.29	68.40	-9	10,008	-0.09%
2019/07/10	4	64.73	6	65.77	66.10	-2	9,776	-0.02%
2019/07/09	3	64.83	3	64.10	64.10	0	9,693	0.00%
2019/07/08	7	65.20	0	0.00	64.50	7	9,752	0.07%
2019/07/05	6	65.83	1	66.00	66.20	5	9,730	0.05%
2019/07/04	2	65.30	0	0.00	65.30	2	9,683	0.02%
2019/07/03	1	64.00	1.2	64.27	64.40	-0.2	9,581	0.00%
2019/07/02	1	64.60	0	0.00	64.60	1	9,582	0.01%
2019/07/01	2	66.25	3.3	66.79	66.10	-1.3	9,615	-0.01%
2019/06/26	0	0.00	50	60.64	60.50	-50	9,960	-0.50%
2019/06/25	1	61.40	0	0.00	61.30	1	9,956	0.01%
2019/06/24	0.3	63.00	0	0.00	63.00	0.3	10,142	0.00%
2019/06/21	0	0.00	2	63.40	63.20	-2	10,262	-0.02%
2019/06/20	6	62.33	5	62.90	62.50	1	10,219	0.01%
2019/06/19	83	59.97	4	61.98	62.30	79	10,393	0.76%
2019/06/18	4	58.55	3	58.47	58.40	1	10,199	0.01%
2019/06/11	3	60.47	0	0.00	60.50	3	10,383	0.03%
2019/06/10	0	0.00	3	59.37	59.90	-3	10,344	-0.03%
2019/06/06	3	58.70	3	59.30	58.70	0	10,348	0.00%
2019/06/05	2	59.70	3	60.03	60.00	-1	10,363	-0.01%
2019/06/03	1	59.10	3	60.03	60.00	-2	10,359	-0.02%
2019/05/31	3	59.97	8	59.90	59.80	-5	10,322	-0.05%
2019/05/30	1	59.00	0	0.00	58.60	1	10,173	0.01%
2019/05/29	10	58.20	0	0.00	58.40	10	10,248	0.10%
2019/05/28	1	58.80	0	0.00	58.40	1	10,391	0.01%
2019/05/23	11	59.04	0	0.00	58.30	11	10,236	0.11%
2019/05/22	1	63.10	2	62.80	62.90	-1	9,971	-0.01%
2019/05/21	3	62.37	1	62.70	62.60	2	9,963	0.02%
2019/05/17	6	67.08	0	0.00	65.60	6	9,654	0.06%
2019/05/15	5	68.10	0	0.00	68.00	5	9,479	0.05%
2019/05/09	2	69.20	1	69.40	69.40	1	9,431	0.01%
2019/05/08	1	70.00	1	70.00	70.00	0	9,355	0.00%
2019/05/07	2	71.00	2	71.20	71.00	0	9,252	0.00%
2019/05/06	4	69.83	1	71.40	71.40	3	9,312	0.03%
2019/04/29	3	72.83	2	72.15	71.60	1	8,846	0.01%
2019/04/25	1	72.60	1	74.10	73.60	0	8,641	0.00%
2019/04/24	1	73.20	6	72.92	73.10	-5	8,561	-0.06%
2019/04/23	0	0.00	1	73.80	74.30	-1	8,439	-0.01%
2019/04/19	2	74.20	1	75.50	75.50	1	8,333	0.01%
2019/04/18	2	75.65	0	0.00	74.10	2	8,182	0.02%
2019/04/17	3	72.87	18.5	75.05	75.20	-15.5	8,000	-0.19%
2019/04/16	0	0.00	1	70.20	71.00	-1	7,571	-0.01%
2019/04/15	2	70.35	1	70.50	71.00	1	7,643	0.01%
2019/04/12	1	69.80	3	69.90	69.70	-2	7,682	-0.03%
2019/04/11	0	0.00	3	71.40	71.40	-3	7,774	-0.04%
2019/04/10	4	71.23	3	71.47	71.80	1	7,888	0.01%
2019/04/09	3	70.60	3.1	70.79	70.80	-0.1	7,839	0.00%
2019/04/08	4	71.23	5	70.56	70.60	-1	7,828	-0.01%
2019/04/03	12	71.24	13	70.75	70.80	-1	7,723	-0.01%
2019/04/02	8	69.98	21	71.09	70.60	-13	7,607	-0.17%
2019/04/01	2	68.00	13	68.46	68.70	-11	7,262	-0.15%
2019/03/29	2	67.55	2	67.40	67.50	0	7,033	0.00%
2019/03/28	1	67.70	2	67.60	67.70	-1	7,034	-0.01%
2019/03/27	4	68.78	5	68.38	68.40	-1	7,012	-0.01%
2019/03/26	17	67.35	3	67.13	67.50	14	6,729	0.21%
2019/03/25	6	64.78	2	65.00	65.00	4	6,562	0.06%
2019/03/22	3	65.13	3	65.83	65.90	0	6,510	0.00%
2019/03/21	2	63.50	2	63.50	63.70	0	6,275	0.00%
2019/03/20	3	63.37	3.5	63.00	63.00	-0.5	6,223	-0.01%
2019/03/19	1	62.80	1	62.60	62.60	0	6,138	0.00%
2019/03/18	2	62.30	2	62.70	62.70	0	6,069	0.00%
2019/03/15	2	63.00	2	62.10	62.10	0	6,038	0.00%
2019/03/14	2	62.70	2	62.90	63.00	0	5,904	0.00%
2019/03/13	1	62.50	1	63.00	63.00	0	6,077	0.00%
2019/03/12	2	63.00	3	63.03	62.90	-1	6,090	-0.02%
2019/03/11	1	63.00	1	62.20	62.20	0	6,135	0.00%
2019/03/08	3	62.77	3	63.53	63.50	0	6,254	0.00%
2019/03/07	3	64.03	4	63.10	63.10	-1	6,360	-0.02%
2019/03/06	2	64.50	2	64.00	64.00	0	6,505	0.00%
2019/03/05	2	63.00	3	63.57	63.50	-1	6,669	-0.01%
2019/03/04	3	62.67	2	62.55	63.80	1	6,652	0.02%
2019/02/27	5	63.60	2	63.15	62.90	3	6,563	0.05%
2019/02/26	3	63.93	9.1	64.55	64.50	-6.1	6,364	-0.10%
2019/02/25	6	61.00	4	61.78	62.00	2	6,185	0.03%
2019/02/22	2	59.70	2	59.75	59.80	0	6,319	0.00%
2019/02/20	2	59.10	4	60.18	60.40	-2	6,453	-0.03%
2019/02/19	2	58.70	2	58.60	58.60	0	6,429	0.00%
2019/02/18	1	59.40	1	58.60	58.60	0	6,490	0.00%
2019/02/15	2.3	58.55	2	58.85	58.90	0.3	6,520	0.00%
2019/02/14	3	58.77	2	59.00	58.80	1	6,611	0.02%
2019/02/13	2	60.20	102	59.80	59.60	-100	6,630	-1.51%	大賣/
2019/02/12	2	58.50	13	59.55	60.30	-11	6,620	-0.17%
2019/02/11	12	59.03	3	59.00	58.80	9	6,641	0.14%
2019/01/30	5	59.64	12	60.14	60.00	-7	6,624	-0.11%
2019/01/29	11	59.77	1	59.50	59.90	10	6,593	0.15%
2019/01/28	1	60.50	1	60.50	60.50	0	6,591	0.00%
2019/01/25	102	60.44	1	60.50	60.50	101	6,638	1.52%	大買/鉅額交易
2019/01/24	2	58.60	2	58.60	58.70	0	6,582	0.00%
2019/01/23	1	58.40	1	58.30	58.30	0	6,728	0.00%
2019/01/22	1	58.80	11	58.68	58.50	-10	6,784	-0.15%
2019/01/21	2	59.30	5	59.24	58.80	-3	6,848	-0.04%
2019/01/18	2	58.80	4	58.75	58.80	-2	6,907	-0.03%
2019/01/17	4	58.25	3	58.10	58.10	1	6,967	0.01%
2019/01/16	1	58.60	1	58.60	58.60	0	7,031	0.00%
2019/01/15	2	57.40	2	58.15	58.60	0	7,036	0.00%
2019/01/14	1	57.80	1	57.30	57.30	0	7,001	0.00%
2019/01/11	2	57.20	5	57.56	57.60	-3	7,172	-0.04%
2019/01/10	1	56.50	3	56.77	57.00	-2	7,175	-0.03%
2019/01/09	2	55.50	3	56.30	56.30	-1	7,187	-0.01%
2019/01/08	2	55.25	1	55.20	55.20	1	7,152	0.01%
2019/01/07	7	55.19	3.5	55.21	55.00	3.5	7,232	0.05%
2019/01/04	3	55.27	5	55.36	55.20	-2	7,246	-0.03%
2019/01/03	3	54.80	0	0.00	56.00	3	7,624	0.04%
2019/01/02	3	56.50	0	0.00	56.50	3	7,538	0.04%
2018/12/28	1	57.80	1	58.30	58.30	0	7,481	0.00%
2018/12/27	2	58.00	2	57.90	57.90	0	7,546	0.00%
2018/12/26	1	58.10	1	57.00	57.00	0	7,610	0.00%
2018/12/25	6	57.62	1	57.90	57.30	5	7,673	0.07%
2018/12/24	1	58.80	3	59.13	58.10	-2	7,704	-0.03%
2018/12/21	2	59.20	2	58.70	58.70	0	7,891	0.00%
2018/12/20	1	59.80	4.8	59.80	59.80	-3.8	7,815	-0.05%
2018/12/19	1	60.00	1	60.30	60.30	0	7,768	0.00%
2018/12/18	2	60.00	1	59.80	59.80	1	7,823	0.01%
2018/12/17	1	60.70	1	60.30	60.30	0	7,880	0.00%
2018/12/14	1	60.00	1	60.30	60.30	0	7,907	0.00%
2018/12/13	2	60.30	2	60.50	60.50	0	7,921	0.00%
2018/12/12	2	59.20	2	60.10	60.00	0	7,921	0.00%
2018/12/11	1	59.50	1	58.80	58.80	0	7,865	0.00%
2018/12/10	3	59.70	2	59.90	59.40	1	7,909	0.01%
2018/12/07	4	60.25	3	60.13	60.20	1	7,943	0.01%
2018/12/06	8	60.23	4	60.25	59.70	4	7,958	0.05%
2018/12/04	2	64.40	1	64.60	64.60	1	7,838	0.01%
2018/12/03	2	63.20	9	64.46	64.50	-7	7,809	-0.09%
2018/11/30	1	61.50	1	62.40	62.40	0	7,672	0.00%
2018/11/29	7	63.26	14	63.33	62.00	-7	7,506	-0.09%
2018/11/28	2	59.20	4.4	60.84	62.50	-2.4	7,288	-0.03%
2018/11/27	3	57.70	2.2	58.47	58.00	0.8	7,017	0.01%
2018/11/26	2	57.30	3	57.40	57.40	-1	7,023	-0.01%
2018/11/23	7	56.46	2	56.40	56.40	5	6,968	0.07%
2018/11/22	2	56.50	2	56.50	56.50	0	6,958	0.00%
2018/11/21	4	56.48	5	56.58	56.60	-1	6,904	-0.01%
2018/11/20	16	58.45	4	57.75	57.60	12	6,686	0.18%
2018/11/19	2	60.00	22	59.61	59.70	-20	6,557	-0.31%
2018/11/16	2	60.30	5	60.22	60.30	-3	6,541	-0.05%
2018/11/15	2	59.45	2	59.50	59.50	0	6,510	0.00%
2018/11/14	3	59.67	2	59.50	59.50	1	6,473	0.02%
2018/11/13	5	59.72	5.5	59.55	59.50	-0.5	6,465	-0.01%
2018/11/12	3	61.53	5.5	60.88	61.00	-2.5	6,376	-0.04%
2018/11/09	4	60.98	2	60.60	60.60	2	6,359	0.03%
2018/11/08	0	0.00	1	61.80	61.80	-1	6,433	-0.02%
2018/11/07	3	61.50	2	61.20	61.20	1	6,456	0.02%
2018/11/06	4	61.80	3	61.60	61.60	1	6,501	0.02%
2018/11/05	2	61.85	2	62.40	62.40	0	6,529	0.00%
2018/11/02	3	63.20	1	62.60	62.60	2	6,580	0.03%
2018/11/01	7	61.60	2	62.40	62.60	5	6,624	0.08%
2018/10/31	12	61.10	2	61.75	62.40	10	6,676	0.15%
2018/10/30	2	61.20	2	61.45	61.30	0	6,563	0.00%
2018/10/29	2	61.95	4	61.90	61.20	-2	6,524	-0.03%
2018/10/26	3	60.83	3	61.33	61.70	0	6,544	0.00%
2018/10/25	6	60.70	2	60.65	60.60	4	6,565	0.06%
2018/10/24	3	61.80	3	62.17	62.20	0	6,781	0.00%
2018/10/23	5	61.58	2.4	62.02	61.90	2.6	7,046	0.04%
2018/10/22	2	61.30	4	62.35	62.20	-2	7,161	-0.03%
2018/10/19	5	61.42	7	61.83	62.40	-2	7,181	-0.03%
2018/10/18	3	64.47	3	63.40	63.20	0	7,076	0.00%
2018/10/17	2	64.80	9	64.78	65.00	-7	7,089	-0.10%
2018/10/16	3.3	63.99	3	64.17	64.00	0.3	7,190	0.00%
2018/10/15	2	63.30	3	63.43	63.30	-1	7,290	-0.01%
2018/10/12	2	62.65	1	63.70	63.70	1	7,249	0.01%
2018/10/11	18	62.41	1	62.30	61.80	17	7,236	0.23%
2018/10/09	3	69.60	2.2	68.67	68.60	0.8	6,846	0.01%
2018/10/08	6	69.95	17.1	69.87	69.70	-11.1	6,754	-0.16%
2018/10/05	0	0.00	3	70.87	70.70	-3	6,736	-0.04%
2018/10/04	2	73.55	4	73.55	73.10	-2	6,728	-0.03%
2018/10/03	0	0.00	1	75.60	75.40	-1	6,665	-0.02%
2018/10/02	1	74.50	0	0.00	74.90	1	6,633	0.02%
2018/10/01	3	75.23	13	76.31	74.90	-10	6,591	-0.15%
2018/09/28	2	74.65	2	75.20	74.50	0	6,556	0.00%
2018/09/27	2	73.60	0	0.00	74.10	2	6,468	0.03%
2018/09/25	0	0.00	4.8	74.43	74.30	-4.8	6,584	-0.07%
2018/09/21	0	0.00	3	73.80	73.50	-3	6,571	-0.05%
2018/09/20	1	73.40	1	72.70	72.70	0	6,579	0.00%
2018/09/19	2	72.20	4	72.65	73.00	-2	6,649	-0.03%
2018/09/18	1	72.40	2	72.10	72.00	-1	6,674	-0.01%
2018/09/17	2	72.80	2	72.65	72.50	0	6,732	0.00%
2018/09/14	4	71.75	2	72.60	72.70	2	6,747	0.03%
2018/09/13	1	70.50	1	71.40	71.40	0	6,778	0.00%
2018/09/12	2	70.65	2	70.60	70.60	0	6,791	0.00%
2018/09/11	2	70.50	2	70.90	70.90	0	6,942	0.00%
2018/09/10	8	70.00	1	69.60	69.60	7	7,100	0.10%
2018/09/07	2	72.50	4	72.03	71.70	-2	7,293	-0.03%
2018/09/06	6	73.15	3	72.50	72.50	3	7,379	0.04%
2018/09/05	3	74.30	5	74.24	73.80	-2	7,421	-0.03%
2018/09/04	2	74.15	2	73.90	73.90	0	7,585	0.00%
2018/09/03	5	74.46	3	74.30	74.30	2	7,728	0.03%
2018/08/31	2	73.80	3	74.83	75.30	-1	7,794	-0.01%
2018/08/30	4	74.75	3	74.37	74.30	1	7,859	0.01%
2018/08/29	2	74.25	1	74.80	74.80	1	7,911	0.01%
2018/08/28	2	73.30	2	73.80	73.90	0	7,943	0.00%
2018/08/27	3	73.57	3	73.27	73.10	0	8,023	0.00%
2018/08/24	2	73.40	2	73.30	73.30	0	8,085	0.00%
2018/08/23	2	73.65	2	73.65	73.90	0	8,272	0.00%
2018/08/22	2	73.10	3	73.67	74.00	-1	8,440	-0.01%
2018/08/21	3	73.50	2	73.00	73.00	1	8,299	0.01%
2018/08/20	2	73.10	1	73.60	73.20	1	8,311	0.01%
2018/08/17	2	73.60	2	73.60	73.70	0	8,291	0.00%
2018/08/16	2	72.20	3	73.27	73.10	-1	8,322	-0.01%
2018/08/15	2	74.50	2	73.10	73.10	0	8,316	0.00%
2018/08/14	4.5	74.53	4	74.50	74.90	0.5	8,290	0.01%
2018/08/13	4	74.55	2	74.60	74.60	2	8,316	0.02%
2018/08/10	2	76.15	2	76.40	76.70	0	8,256	0.00%
2018/08/09	1	78.30	0	0.00	78.50	1	8,283	0.01%
2018/08/08	2	77.90	4	78.20	78.40	-2	8,252	-0.02%
2018/08/07	2	77.60	1	77.40	77.40	1	8,249	0.01%
2018/08/03	2	76.80	15	77.05	77.30	-13	8,359	-0.16%
2018/08/02	25	77.69	2	76.60	76.60	23	8,462	0.27%
2018/08/01	6	77.87	3	77.90	78.00	3	8,496	0.04%
2018/07/31	1	76.60	0	0.00	78.40	1	8,534	0.01%
2018/07/30	16.5	78.71	0	0.00	78.50	16.5	8,504	0.19%
2018/07/27	4	73.00	4	73.60	74.60	0	8,500	0.00%
2018/07/26	1	70.70	2	71.10	71.20	-1	8,623	-0.01%
2018/07/25	3	70.73	1	70.50	70.20	2	9,070	0.02%
2018/07/24	7	69.94	2	70.35	70.70	5	9,593	0.05%
2018/07/19	0	0.00	5	73.20	72.30	-5	9,586	-0.05%
2018/07/13	0	0.00	0.2	71.70	72.10	-0.2	9,847	0.00%
2018/07/10	0	0.00	0.2	69.60	69.60	-0.2	10,034	0.00%
2018/07/09	3	70.40	0	0.00	70.00	3	10,147	0.03%
2018/07/06	5	68.70	0	0.00	68.80	5	10,266	0.05%
2018/07/04	0	0.00	1	69.90	70.00	-1	10,476	-0.01%
2018/07/03	5	70.10	0	0.00	69.50	5	10,591	0.05%
2018/07/02	1	70.90	1	72.40	70.90	0	10,612	0.00%
2018/06/29	3	70.90	2	71.05	71.60	1	10,718	0.01%
2018/06/28	0	0.00	3	70.70	70.90	-3	10,750	-0.03%
2018/06/27	5	71.20	0	0.00	70.80	5	10,797	0.05%
2018/06/26	3	71.70	0	0.00	71.50	3	10,868	0.03%
2018/06/21	1	72.40	1	72.80	72.60	0	11,187	0.00%
2018/06/20	2	71.90	11	71.83	72.10	-9	11,268	-0.08%
2018/06/19	5	73.20	2	72.30	72.10	3	11,166	0.03%
2018/06/15	1	74.00	0	0.00	74.40	1	11,055	0.01%
2018/06/14	1	74.90	5	75.00	74.50	-4	10,832	-0.04%
2018/06/13	1	75.80	0	0.00	75.60	1	10,810	0.01%
2018/06/12	6	75.43	3	75.50	75.60	3	10,907	0.03%
2018/06/11	8	76.60	0	0.00	76.10	8	10,767	0.07%
2018/06/06	0	0.00	1	78.00	77.60	-1	10,931	-0.01%
2018/06/05	2	77.00	1	77.10	76.80	1	11,093	0.01%
2018/06/04	1	76.00	0	0.00	76.80	1	11,302	0.01%
2018/05/31	0	0.00	1	75.80	76.00	-1	11,693	-0.01%
2018/05/30	4.5	75.36	7	77.50	75.30	-2.5	11,569	-0.02%
2018/05/29	3	78.20	0	0.00	78.10	3	11,440	0.03%
2018/05/28	1	78.20	0.5	78.20	78.20	0.5	11,864	0.00%
2018/05/24	1	78.30	0.2	78.10	78.10	0.8	12,755	0.01%
2018/05/23	0	0.00	3	78.93	78.50	-3	13,228	-0.02%
2018/05/22	3	79.50	0	0.00	79.00	3	13,796	0.02%
2018/05/18	2	79.30	0	0.00	78.70	2	14,837	0.01%
2018/05/15	1	79.70	1	79.90	79.70	0	17,195	0.00%
2018/05/11	1	79.70	2	79.85	79.80	-1	19,498	-0.01%
2018/05/10	4	77.98	1	78.40	78.50	3	20,801	0.01%
2018/05/09	3	77.20	0	0.00	77.20	3	22,340	0.01%
2018/05/08	0	0.00	3	78.17	77.70	-3	24,370	-0.01%
2018/05/07	4	81.32	0	0.00	79.00	4	27,009	0.01%
2018/05/04	7	77.40	5	78.91	80.20	2	29,040	0.01%
2018/05/03	1	75.60	0	0.00	75.10	1	30,842	0.00%
2018/05/02	6	77.12	6	76.02	75.70	0	36,334	0.00%
2018/04/30	27	81.31	20	82.22	80.30	7	38,764	0.02%