日月光投控 (3711)-元大-雙和券商分點個股進出

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
142.5
漲跌
▼2.5
漲幅
-1.72%
成交量
13,384張
產業
上市半導體類股
1635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－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/26	14	144.93	0	0.00	142.50	14	15,766	0.09%
2024/04/25	3	144.83	0	147.96	145.00	3	15,906	0.02%
2024/04/24	2	149.00	1	149.50	148.00	1	15,903	0.01%
2024/04/23	1.2	145.00	6	145.00	145.00	-4.8	15,923	-0.03%
2024/04/22	3.3	142.23	7	145.00	144.50	-3.7	15,893	-0.02%
2024/04/19	2.4	145.97	17	144.79	146.00	-14.6	15,731	-0.09%
2024/04/18	36.2	152.88	17	151.50	151.00	19.2	15,212	0.13%
2024/04/17	1.4	153.36	15	154.83	156.00	-13.6	14,996	-0.09%
2024/04/16	6	156.24	16.1	153.07	153.00	-10.1	14,969	-0.07%
2024/04/15	4	156.50	23.4	156.60	160.00	-19.4	14,828	-0.13%
2024/04/12	2	158.00	4	160.00	160.50	-2	14,705	-0.01%
2024/04/11	0	158.00	3	157.67	159.00	-3	14,657	-0.02%
2024/04/10	1	158.50	5	158.30	158.50	-4	14,551	-0.03%
2024/04/09	3	155.67	11	154.64	156.00	-8	14,659	-0.05%
2024/04/08	2	152.25	1.1	156.68	153.00	0.9	14,652	0.01%
2024/04/03	4	153.50	2	153.00	154.50	2	14,578	0.01%
2024/04/02	10.1	152.95	11	153.18	153.50	-0.9	14,453	-0.01%
2024/04/01	35.3	151.71	55	152.97	150.00	-19.8	14,286	-0.14%
2024/03/29	6	161.42	5	159.70	161.00	1	13,941	0.01%
2024/03/28	2	153.50	1	154.50	155.00	1	13,494	0.01%
2024/03/27	6.1	154.07	0	0.00	154.00	6.1	13,384	0.05%
2024/03/26	3.1	156.84	1	157.00	157.00	2.1	13,292	0.02%
2024/03/25	6	157.08	5	157.10	157.50	1	13,340	0.01%
2024/03/22	0	0.00	4	158.25	159.00	-4	13,323	-0.03%
2024/03/21	13	157.85	7	158.79	160.00	6	13,302	0.05%
2024/03/20	4	158.00	0	0.00	156.50	4	13,282	0.03%
2024/03/19	0.1	157.50	8	159.37	160.00	-7.9	13,259	-0.06%
2024/03/18	3	154.83	4	155.88	158.00	-1	13,069	-0.01%
2024/03/15	6	152.58	9	152.94	153.00	-3	12,944	-0.02%
2024/03/14	10	154.30	5.3	153.41	154.00	4.7	12,704	0.04%
2024/03/13	6	157.42	7	157.21	158.50	-1	12,692	-0.01%
2024/03/12	2	155.00	3	155.83	157.50	-1	12,545	-0.01%
2024/03/11	34.2	155.24	3	153.68	154.00	31.2	12,451	0.25%
2024/03/08	55.4	164.48	49.6	166.52	159.50	5.8	12,209	0.05%
2024/03/07	7.1	155.42	5.1	156.62	163.50	2	11,149	0.02%
2024/03/06	6.4	145.41	4.2	147.20	149.00	2.2	10,595	0.02%
2024/03/05	0	143.50	12	144.50	144.50	-12	10,633	-0.11%
2024/03/04	2	140.00	4.1	140.17	141.50	-2.1	10,639	-0.02%
2024/03/01	3.3	138.83	1	139.50	138.00	2.3	10,599	0.02%
2024/02/29	2	136.01	8	136.00	139.00	-6	10,590	-0.06%
2024/02/27	7	138.64	3	139.50	138.00	4	10,500	0.04%
2024/02/26	1	141.00	0.1	141.00	141.50	0.9	10,443	0.01%
2024/02/23	1	141.50	13	141.42	141.50	-12	10,443	-0.11%
2024/02/22	2	139.75	1	139.00	138.50	1	10,550	0.01%
2024/02/21	1	137.48	0	0.00	137.50	1	10,523	0.01%
2024/02/20	0	0.00	5	136.40	137.00	-5	10,534	-0.05%
2024/02/19	1	136.00	2.1	136.50	136.00	-1.1	10,552	-0.01%
2024/02/16	13.2	138.48	6.5	142.04	137.00	6.7	10,799	0.06%
2024/02/15	2.3	135.09	5.1	135.40	135.50	-2.8	10,676	-0.03%
2024/02/05	5.1	128.12	3	128.17	130.00	2.1	10,851	0.02%
2024/02/02	12	130.17	6	129.67	129.50	6	10,754	0.06%
2024/02/01	2	132.01	1	132.50	133.00	1	10,571	0.01%
2024/01/31	0	0.00	8	135.50	136.00	-8	10,429	-0.08%
2024/01/30	0.1	136.25	2	136.50	136.00	-1.9	10,412	-0.02%
2024/01/26	2	136.50	8	137.13	137.00	-6	10,641	-0.06%
2024/01/25	0.2	135.97	13.2	135.91	137.00	-13	10,680	-0.12%
2024/01/24	7	133.71	6	134.42	134.00	1	10,666	0.01%
2024/01/23	3.7	134.64	14	134.79	134.50	-10.3	10,790	-0.10%
2024/01/22	2.3	132.76	7	132.71	134.50	-4.8	10,895	-0.04%
2024/01/19	1.2	130.87	14	130.57	131.00	-12.9	10,843	-0.12%
2024/01/18	0	0.00	3.4	127.15	127.00	-3.4	10,753	-0.03%
2024/01/17	2	124.00	2	125.50	125.00	0	10,796	0.00%
2024/01/16	6	123.67	3	125.50	125.50	3	10,745	0.03%
2024/01/15	10	125.55	3	126.17	125.50	7	10,726	0.07%
2024/01/12	6	125.25	0	0.00	126.00	6	10,964	0.05%
2024/01/11	3	125.33	0	0.00	125.50	3	11,097	0.03%
2024/01/10	1.5	124.67	1	126.00	126.50	0.5	11,322	0.00%
2024/01/09	4	126.88	2	127.50	126.50	2	11,381	0.02%
2024/01/08	0	0.00	2	127.50	126.00	-2	11,319	-0.02%
2024/01/05	0	126.00	0	0.00	126.50	0	11,354	0.00%
2024/01/04	1.1	126.55	3	127.00	127.00	-2	11,415	-0.02%
2024/01/03	20.5	126.88	0	0.00	126.50	20.5	11,651	0.18%
2024/01/02	1	133.00	0	0.00	133.50	1	11,332	0.01%
2023/12/29	0	0.00	1	135.00	135.00	-1	11,292	-0.01%
2023/12/28	0.2	135.00	3	135.00	135.50	-2.8	11,296	-0.02%
2023/12/27	3	133.33	2	133.50	133.50	1	11,260	0.01%
2023/12/26	1	132.50	1	132.00	132.50	0	11,230	0.00%
2023/12/25	1	131.50	1	131.50	131.00	0	11,265	0.00%
2023/12/22	1	130.00	1	131.00	131.50	0	11,380	0.00%
2023/12/21	2	128.50	0	0.00	130.00	2	11,504	0.02%
2023/12/19	3	130.00	0	131.00	131.50	3	11,367	0.03%
2023/12/18	2	131.00	4	131.50	131.50	-2	11,390	-0.02%
2023/12/15	0	0.00	0.3	132.00	131.00	-0.3	11,408	0.00%
2023/12/14	0	0.00	5	133.40	133.50	-5	11,256	-0.04%
2023/12/13	1	129.50	3	129.83	130.00	-2	11,179	-0.02%
2023/12/12	0.1	130.50	1	131.00	129.50	-0.9	11,294	-0.01%
2023/12/11	0	0.00	1	130.00	131.00	-1	11,329	-0.01%
2023/12/08	1	130.00	18	129.19	129.50	-17	11,510	-0.15%
2023/12/07	14	126.54	1	128.50	126.50	13	11,493	0.11%
2023/12/06	3	128.67	5	128.70	129.00	-2	11,598	-0.02%
2023/12/05	2	129.00	4	128.90	129.50	-2	11,677	-0.02%
2023/12/04	3	129.50	2	130.00	130.00	1	11,632	0.01%
2023/11/30	0	0.00	1	128.00	128.00	-1	11,645	-0.01%
2023/11/28	2	125.50	2	125.50	125.50	0	11,316	0.00%
2023/11/27	3	126.67	4	127.00	126.00	-1	11,440	-0.01%
2023/11/24	0	0.00	2	126.75	126.50	-2	11,610	-0.02%
2023/11/22	0	0.00	2	126.50	126.50	-2	12,330	-0.02%
2023/11/21	2.4	124.75	5	127.69	127.00	-2.6	12,850	-0.02%
2023/11/20	6	124.00	4	124.00	124.00	2	12,782	0.02%
2023/11/17	5	124.40	5.3	125.38	125.50	-0.3	12,736	0.00%
2023/11/16	3	125.00	57.4	125.27	125.00	-54.4	12,730	-0.43%
2023/11/15	2	125.00	76.6	125.72	126.00	-74.6	12,641	-0.59%
2023/11/14	4.1	122.76	27.2	123.48	123.50	-23.1	12,410	-0.19%
2023/11/13	5.3	121.88	45.9	121.92	122.50	-40.6	12,429	-0.33%
2023/11/10	2	117.00	0	0.00	117.50	2	12,190	0.02%
2023/11/09	0	0.00	8	117.94	118.00	-8	12,282	-0.07%
2023/11/07	0.2	117.00	32	117.63	117.50	-31.8	12,387	-0.26%
2023/11/06	0	0.00	5.2	119.14	118.50	-5.2	12,489	-0.04%
2023/11/03	0	0.00	2.9	117.07	117.50	-2.9	12,445	-0.02%
2023/11/02	0.2	115.00	5.1	115.50	116.00	-4.9	12,453	-0.04%
2023/11/01	0	0.00	2	114.75	114.50	-2	12,399	-0.02%
2023/10/31	1	112.50	20	113.40	113.50	-19	12,478	-0.15%
2023/10/30	18	111.11	0	0.00	112.00	18	12,676	0.14%
2023/10/27	1	111.02	1	114.47	113.50	0	12,745	0.00%
2023/10/26	3.2	111.10	3	113.00	112.00	0.2	12,896	0.00%
2023/10/25	2	112.75	6.6	113.92	114.00	-4.6	13,077	-0.04%
2023/10/24	18	113.17	16	114.00	114.00	2	13,022	0.02%
2023/10/23	8.6	116.40	4	115.50	115.00	4.6	12,980	0.04%
2023/10/20	0.4	117.75	5.4	118.00	118.50	-5	13,087	-0.04%
2023/10/19	25	114.68	21.2	115.51	116.00	3.8	12,916	0.03%
2023/10/18	1	116.00	4	116.88	116.00	-3	13,025	-0.02%
2023/10/17	0	0.00	1	117.50	116.00	-1	12,869	-0.01%
2023/10/16	3	114.50	3	115.50	116.00	0	12,932	0.00%
2023/10/13	2	115.00	22	116.11	116.50	-20	13,162	-0.15%
2023/10/12	1	116.00	3	116.83	116.50	-2	13,308	-0.02%
2023/10/11	0	0.00	27.1	114.81	115.50	-27.1	13,384	-0.20%
2023/10/06	14	110.50	2.3	110.94	110.50	11.7	13,242	0.09%
2023/10/05	2	110.00	15.1	111.04	112.00	-13.1	13,451	-0.10%
2023/10/04	14	109.50	0	0.00	109.50	14	13,557	0.10%
2023/10/03	14	110.50	14	111.00	110.50	0	13,703	0.00%
2023/10/02	0.1	111.00	0	0.00	111.00	0.1	13,965	0.00%
2023/09/28	14	109.00	28	109.75	109.50	-14	14,153	-0.10%
2023/09/27	1	109.00	0	0.00	109.50	1	14,234	0.01%
2023/09/26	24	109.41	2.2	109.46	109.00	21.8	14,309	0.15%
2023/09/25	3	112.33	1	112.50	112.50	2	14,371	0.01%
2023/09/22	0	0.00	0.2	112.00	112.00	-0.2	14,828	0.00%
2023/09/21	2.1	112.02	0	0.00	112.00	2.1	15,060	0.01%
2023/09/20	4	114.50	3	115.50	114.50	1	15,250	0.01%
2023/09/19	0	0.00	2	115.50	114.00	-2	15,547	-0.01%
2023/09/18	25	114.04	27.4	114.50	113.50	-2.4	15,793	-0.01%
2023/09/15	3.2	115.58	23.5	116.97	116.00	-20.3	15,839	-0.13%
2023/09/14	0.2	114.50	27	114.96	115.50	-26.8	15,763	-0.17%
2023/09/13	12.6	112.76	2	112.50	112.50	10.6	15,743	0.07%
2023/09/12	2	115.00	0	0.00	115.50	2	15,642	0.01%
2023/09/11	11.1	114.86	0.2	115.00	113.50	10.9	15,652	0.07%
2023/09/08	10	115.00	0	0.00	116.50	10	15,680	0.06%
2023/09/07	0	0.00	68.2	118.99	118.50	-68.2	15,829	-0.43%
2023/09/06	11	117.82	2.4	118.90	118.00	8.6	15,997	0.05%
2023/09/05	6.2	116.42	7.2	117.50	118.50	-1	16,147	-0.01%
2023/09/04	2	117.25	10.7	117.95	118.00	-8.7	16,289	-0.05%
2023/09/01	0.3	118.00	0	0.00	118.50	0.3	16,862	0.00%
2023/08/31	13.3	117.61	6.3	117.58	118.00	7	17,476	0.04%
2023/08/30	3.1	119.34	13.4	119.32	120.00	-10.4	17,535	-0.06%
2023/08/29	10.7	117.70	0.1	117.00	117.50	10.6	17,833	0.06%
2023/08/28	31.3	121.20	67	120.16	119.00	-35.7	17,724	-0.20%
2023/08/25	7.8	116.25	19.1	116.87	116.50	-11.3	17,796	-0.06%
2023/08/24	0	113.00	7	112.93	113.00	-7	17,728	-0.04%
2023/08/23	0	109.24	2	109.25	109.50	-2	18,049	-0.01%
2023/08/22	0	0.00	10	108.00	108.50	-10	18,678	-0.05%
2023/08/21	0.1	107.00	0	0.00	108.00	0.1	19,229	0.00%
2023/08/18	2	107.25	3	106.83	107.00	-1	19,427	-0.01%
2023/08/17	4	105.00	22.2	105.55	108.50	-18.2	19,519	-0.09%
2023/08/16	10.3	107.61	2	108.00	108.00	8.3	19,556	0.04%
2023/08/15	3	109.68	5	110.30	110.00	-2	19,526	-0.01%
2023/08/14	0	0.00	1	110.50	109.50	-1	19,710	-0.01%
2023/08/11	14.2	110.51	14	111.00	110.50	0.2	19,854	0.00%
2023/08/10	4.1	109.90	14.1	109.50	111.00	-10	19,915	-0.05%
2023/08/09	11.1	109.96	11	111.00	111.00	0.1	19,811	0.00%
2023/08/08	25.4	109.40	2	108.75	109.00	23.4	19,798	0.12%
2023/08/07	0.1	111.00	1	110.50	111.50	-0.9	19,717	0.00%
2023/08/04	1.1	109.09	0	109.50	109.00	1.1	19,801	0.01%
2023/08/02	14.3	110.68	0.1	112.50	110.50	14.2	19,699	0.07%
2023/08/01	10.1	114.00	1.4	114.85	114.00	8.7	19,380	0.04%
2023/07/31	40	116.47	15	115.00	114.50	25	19,111	0.13%
2023/07/28	34.3	117.42	91	117.71	117.50	-56.7	18,899	-0.30%
2023/07/27	2.2	112.61	1	113.50	114.00	1.2	18,646	0.01%
2023/07/26	17.2	114.56	0	0.00	113.50	17.2	18,668	0.09%
2023/07/25	35.1	114.37	5	115.30	114.50	30.1	18,785	0.16%
2023/07/24	1	110.50	0	0.00	110.50	1	18,701	0.01%
2023/07/21	13.1	110.69	1	110.50	110.50	12.1	18,835	0.06%
2023/07/20	1.5	113.32	3.3	112.50	113.50	-1.8	18,683	-0.01%
2023/07/19	14.2	113.64	1.1	113.02	112.50	13.2	18,677	0.07%
2023/07/18	8.6	114.44	5	115.79	116.00	3.5	18,724	0.02%
2023/07/17	9	115.17	0.1	115.00	115.00	8.9	18,515	0.05%
2023/07/14	4.3	113.83	12.5	114.52	115.00	-8.3	18,381	-0.04%
2023/07/13	3	110.51	3	111.17	110.00	0	18,144	0.00%
2023/07/12	6	107.92	3	109.00	110.00	3	18,019	0.02%
2023/07/11	7	109.21	4	109.88	109.50	3	17,959	0.02%
2023/07/10	12	108.25	2	109.25	108.00	10	18,339	0.05%
2023/07/07	2.1	109.21	2.6	109.12	109.00	-0.5	18,312	0.00%
2023/07/06	8.8	108.77	1.5	108.67	108.50	7.3	18,145	0.04%
2023/07/05	1.2	111.50	3.2	111.06	111.50	-2	18,079	-0.01%
2023/07/04	5.1	110.70	5	110.80	111.00	0.1	18,034	0.00%
2023/07/03	2	110.00	7	110.71	111.00	-5	17,939	-0.03%
2023/06/30	9.8	110.17	9.4	109.52	110.50	0.4	17,928	0.00%
2023/06/29	11	122.23	0	0.00	122.50	11	17,541	0.06%
2023/06/28	0.6	122.35	16	122.91	124.00	-15.4	17,438	-0.09%
2023/06/27	7.3	123.24	5	123.40	124.00	2.3	17,249	0.01%
2023/06/26	4	125.00	4.2	125.95	126.00	-0.2	16,972	0.00%
2023/06/21	3	126.00	1	126.00	126.50	2	16,836	0.01%
2023/06/20	0	0.00	6	126.58	126.50	-6	16,846	-0.04%
2023/06/19	3.1	125.50	9	126.89	126.50	-5.9	16,896	-0.03%
2023/06/16	1.1	125.05	2	125.00	125.50	-0.9	16,919	-0.01%
2023/06/15	1	125.00	2	126.00	126.50	-1	16,850	-0.01%
2023/06/14	2.5	125.90	1	125.50	124.50	1.5	16,920	0.01%
2023/06/13	1.5	127.50	2.2	127.55	128.00	-0.7	16,782	0.00%
2023/06/12	5.1	125.88	5.1	125.62	125.50	0	16,636	0.00%
2023/06/09	3.1	124.65	4	125.13	126.00	-0.9	16,594	-0.01%
2023/06/08	5	123.40	2.2	123.96	122.50	2.8	16,428	0.02%
2023/06/07	11.4	124.49	17.2	125.17	125.00	-5.8	16,287	-0.04%
2023/06/06	14.4	119.77	12.7	120.09	121.50	1.8	15,681	0.01%
2023/06/05	3	116.67	3	117.17	116.50	0	15,127	0.00%
2023/06/02	7	115.57	51.3	115.34	116.50	-44.3	15,003	-0.30%
2023/06/01	2	112.00	9	112.17	112.00	-7	14,515	-0.05%
2023/05/31	1	111.00	9	111.83	111.50	-8	14,423	-0.06%
2023/05/30	3	111.50	19	111.84	111.50	-16	13,966	-0.11%
2023/05/29	17.2	109.42	4	110.12	109.00	13.1	13,542	0.10%
2023/05/26	14	110.86	13	110.96	110.50	1	13,374	0.01%
2023/05/25	3.2	108.81	11.7	110.73	108.50	-8.5	12,872	-0.07%
2023/05/24	7	108.43	0	108.50	108.50	7	12,352	0.06%
2023/05/23	1	108.50	11	110.27	110.00	-10	12,160	-0.08%
2023/05/22	2	109.75	10	110.10	110.00	-8	12,093	-0.07%
2023/05/19	2	109.00	1	109.00	109.00	1	11,958	0.01%
2023/05/18	2	108.99	37.1	108.42	109.00	-35.1	11,980	-0.29%
2023/05/17	0	0.00	14.3	105.78	105.50	-14.3	11,829	-0.12%
2023/05/16	0	0.00	16	104.25	104.00	-16	11,782	-0.14%
2023/05/15	0	0.00	2	103.50	103.00	-2	11,766	-0.02%
2023/05/12	2.5	102.60	1	103.50	103.00	1.5	11,987	0.01%
2023/05/11	0	0.00	16	103.41	103.50	-16	12,115	-0.13%
2023/05/10	11	102.91	0	0.00	102.50	11	12,208	0.09%
2023/05/09	87	103.89	3	104.83	104.50	84	12,197	0.69%
2023/05/08	1.5	103.50	0	0.00	104.00	1.5	12,266	0.01%
2023/05/04	0.5	103.00	2	102.50	103.00	-1.5	12,901	-0.01%
2023/05/03	4.1	100.52	11	102.00	101.50	-6.9	12,983	-0.05%
2023/05/02	12	100.42	2	101.50	100.50	10	13,109	0.08%
2023/04/28	8	100.31	3	101.00	101.00	5	13,310	0.04%
2023/04/27	3	100.00	0	0.00	101.00	3	13,209	0.02%
2023/04/26	32	100.06	3	100.00	100.50	29	13,108	0.22%
2023/04/25	16.5	101.85	0	0.00	101.50	16.5	12,980	0.13%
2023/04/24	16	102.25	0	0.00	102.00	16	12,955	0.12%
2023/04/21	21.2	102.62	0	0.00	102.50	21.2	12,978	0.16%
2023/04/20	6	103.00	0	0.00	103.50	6	12,887	0.05%
2023/04/19	18.1	104.08	2	103.50	103.50	16.1	13,041	0.12%
2023/04/18	2	106.00	0	0.00	105.50	2	13,118	0.02%
2023/04/17	4	105.00	3	105.83	106.00	1	13,172	0.01%
2023/04/14	8	104.25	15	105.80	105.50	-7	13,143	-0.05%
2023/04/13	123.5	104.35	5	104.20	103.50	118.5	13,028	0.91%	大買/鉅額交易
2023/04/12	11	108.00	3	109.67	109.00	8	12,455	0.06%
2023/04/11	44	108.93	3	109.00	109.00	41	12,271	0.33%
2023/04/10	23.1	109.15	2	109.00	109.00	21.1	12,183	0.17%
2023/04/07	63.5	111.67	1	111.00	110.50	62.5	12,032	0.52%
2023/04/06	2	112.75	0	0.00	112.50	2	11,935	0.02%
2023/03/31	18	112.53	1	112.50	112.50	17	11,951	0.14%
2023/03/30	0	0.00	1	113.00	112.50	-1	12,012	-0.01%
2023/03/29	0	0.00	25	110.16	111.50	-25	12,149	-0.21%
2023/03/28	0	0.00	123.1	109.47	109.50	-123.1	12,285	-1.00%	大賣/鉅額交易
2023/03/27	1	110.50	1	109.00	109.00	0	12,464	0.00%
2023/03/24	1	110.50	10.3	110.94	111.00	-9.3	12,707	-0.07%
2023/03/23	2	110.25	3	110.50	110.50	-1	12,687	-0.01%
2023/03/22	2	107.01	12	109.00	109.00	-10	12,755	-0.08%
2023/03/21	28.1	107.84	0	0.00	107.00	28.1	12,828	0.22%
2023/03/20	2	108.50	57	108.96	109.50	-55	12,844	-0.43%
2023/03/17	0	0.00	23	108.63	109.50	-23	12,898	-0.18%
2023/03/16	1	107.50	9	107.50	108.00	-8	12,787	-0.06%
2023/03/15	2	108.25	17	109.38	108.50	-15	12,898	-0.12%
2023/03/14	0	0.00	14	109.28	107.00	-14	12,825	-0.11%
2023/03/13	2	106.00	15	106.80	108.50	-13	12,754	-0.10%
2023/03/10	6	106.50	7.4	106.77	107.00	-1.4	12,780	-0.01%
2023/03/09	31	109.50	3	109.67	109.00	28	13,038	0.21%
2023/03/08	0	0.00	31	109.52	109.50	-31	13,156	-0.24%
2023/03/07	0	0.00	18.3	109.75	110.50	-18.3	13,128	-0.14%
2023/03/06	0	0.00	6	109.00	109.00	-6	12,988	-0.05%
2023/03/03	1	107.50	4	108.38	108.00	-3	13,044	-0.02%
2023/03/02	13	106.00	21	107.24	108.00	-8	13,038	-0.06%
2023/03/01	27.4	105.63	9.1	106.09	106.00	18.3	12,956	0.14%
2023/02/24	12.1	104.84	77	106.39	106.00	-64.9	12,931	-0.50%
2023/02/23	3	103.00	34	103.00	103.50	-31	12,638	-0.25%
2023/02/22	8	101.38	3	102.50	102.50	5	12,646	0.04%
2023/02/21	54	102.56	0	0.00	102.50	54	12,659	0.43%
2023/02/20	76	102.26	0	0.00	103.00	76	12,861	0.59%
2023/02/17	32.1	102.50	0	0.00	102.00	32.1	13,032	0.25%
2023/02/16	4	104.13	0	0.00	104.00	4	13,163	0.03%
2023/02/15	2	103.75	2	104.50	104.50	0	13,391	0.00%
2023/02/14	13	103.31	28	104.39	104.50	-15	13,304	-0.11%
2023/02/13	2	103.75	0	0.00	104.00	2	13,322	0.02%
2023/02/10	12	105.17	10	106.25	106.00	2	13,334	0.02%
2023/02/09	0	0.00	5.1	106.50	106.00	-5.1	13,324	-0.04%
2023/02/08	6	105.25	4	105.62	106.00	2	13,162	0.02%
2023/02/06	8	103.25	3.1	103.98	103.50	4.9	13,121	0.04%
2023/02/03	2.1	103.55	25.1	105.28	106.00	-23	13,077	-0.18%
2023/02/02	1	102.50	10	103.75	103.00	-9	12,842	-0.07%
2023/02/01	2	101.00	0.1	101.50	102.00	1.9	12,813	0.01%
2023/01/31	6.1	101.25	1.1	100.05	100.00	5	12,750	0.04%
2023/01/30	22	104.00	30.1	105.83	105.00	-8.1	12,579	-0.06%
2023/01/17	0	0.00	9	101.44	101.50	-9	12,401	-0.07%
2023/01/16	0	0.00	40	101.00	101.00	-40	12,415	-0.32%
2023/01/13	0	0.00	26	101.37	101.00	-26	12,517	-0.21%
2023/01/12	0	100.50	5	101.10	101.00	-5	12,663	-0.04%
2023/01/11	1	100.50	12	101.50	100.50	-11	12,718	-0.09%
2023/01/10	4.2	100.76	14	101.18	101.50	-9.8	12,901	-0.08%
2023/01/09	1	99.60	39.4	99.95	101.00	-38.4	12,888	-0.30%
2023/01/06	5	95.98	15.1	96.11	96.80	-10	12,828	-0.08%
2023/01/05	0	0.00	2.1	95.34	94.60	-2.1	12,850	-0.02%
2023/01/04	4	93.88	2	93.70	93.70	2	13,044	0.02%
2023/01/03	4	92.71	4	93.80	94.60	0	13,466	0.00%
2022/12/30	2	94.35	5	94.48	93.90	-3	13,511	-0.02%
2022/12/29	7.1	92.61	8	93.01	93.80	-0.9	13,644	-0.01%
2022/12/28	2.1	93.47	2	93.50	93.50	0.1	13,925	0.00%
2022/12/27	2	94.40	25.3	94.50	94.50	-23.3	14,067	-0.17%
2022/12/26	5	93.34	3	93.80	94.00	2	14,266	0.01%
2022/12/23	30.1	94.05	6	93.80	93.80	24.1	14,432	0.17%
2022/12/22	1	95.80	6	96.70	97.30	-5	14,432	-0.03%
2022/12/21	3.1	94.22	3	95.33	95.30	0.1	14,256	0.00%
2022/12/20	6	94.28	7	94.06	93.50	-1	14,044	-0.01%
2022/12/19	3	95.13	4	95.80	95.80	-1	13,884	-0.01%
2022/12/16	15	96.38	16	96.77	96.20	-1	13,615	-0.01%
2022/12/15	10	96.71	6.9	98.15	98.20	3.1	13,317	0.02%
2022/12/14	13	96.45	118.2	97.16	98.00	-105.2	13,257	-0.79%	大賣/鉅額交易
2022/12/13	12.3	96.63	1	96.30	96.30	11.3	13,147	0.09%
2022/12/12	3.1	97.41	3	98.43	98.10	0.1	13,109	0.00%
2022/12/09	12	98.95	10.5	99.18	99.50	1.5	13,263	0.01%
2022/12/08	5	96.80	2	97.10	97.00	3	13,244	0.02%
2022/12/07	5	100.10	4	99.75	99.00	1	13,433	0.01%
2022/12/06	4	99.40	2	100.50	99.70	2	13,437	0.01%
2022/12/05	0	0.00	4.1	101.62	101.00	-4.1	13,471	-0.03%
2022/12/02	0	0.00	1	101.00	101.00	-1	13,416	-0.01%
2022/12/01	1	99.30	43.4	100.33	101.50	-42.4	13,374	-0.32%
2022/11/30	0	0.00	14.3	96.70	97.20	-14.3	13,015	-0.11%
2022/11/28	6.1	94.49	1.1	94.72	94.60	5	12,883	0.04%
2022/11/25	1	95.60	8	96.44	96.10	-7	12,960	-0.05%
2022/11/24	0	95.40	4	96.53	96.40	-4	13,003	-0.03%
2022/11/23	1.1	95.70	5	95.84	95.80	-3.9	13,018	-0.03%
2022/11/22	0	0.00	3.4	94.58	94.80	-3.4	13,042	-0.03%
2022/11/21	4	93.92	0	0.00	94.20	4	13,028	0.03%
2022/11/18	1	94.30	25.6	94.46	94.90	-24.6	12,980	-0.19%
2022/11/17	1	92.50	5	93.40	93.50	-4	12,879	-0.03%
2022/11/16	1	93.00	8.1	93.80	93.60	-7.1	12,883	-0.05%
2022/11/15	1	92.20	13	92.33	92.80	-12	12,673	-0.09%
2022/11/14	2	91.70	11	91.87	91.70	-9	12,462	-0.07%
2022/11/11	1.1	89.64	37.9	90.83	90.40	-36.9	12,306	-0.30%
2022/11/10	1.1	85.63	1	86.50	86.50	0.1	11,996	0.00%
2022/11/09	0	86.00	12	86.43	86.80	-12	11,953	-0.10%
2022/11/08	2	84.55	4	84.55	84.40	-2	11,841	-0.02%
2022/11/07	1	83.70	12.1	83.60	84.50	-11.1	11,759	-0.09%
2022/11/04	0	0.00	92.1	79.18	80.50	-92.1	11,594	-0.79%
2022/11/03	4	78.98	1	79.20	79.50	3	11,611	0.03%
2022/11/02	3	79.90	0	0.00	80.00	3	11,553	0.03%
2022/11/01	2	79.70	91	80.00	80.00	-89	11,502	-0.77%
2022/10/31	4	80.28	2	80.05	80.40	2	11,489	0.02%
2022/10/28	4	79.45	4.1	79.85	80.70	-0.1	11,502	0.00%
2022/10/27	6	78.10	4.2	78.13	78.70	1.9	11,368	0.02%
2022/10/26	0	0.00	3	77.17	76.90	-3	11,325	-0.03%
2022/10/25	3.2	76.68	1	77.50	77.30	2.2	11,279	0.02%
2022/10/24	0	77.70	3	77.83	77.70	-3	11,351	-0.03%
2022/10/21	2	76.99	6	76.68	76.30	-4	11,514	-0.03%
2022/10/20	3	74.03	2	74.00	76.00	1	11,462	0.01%
2022/10/19	2	74.95	2	75.90	74.90	0	11,252	0.00%
2022/10/18	7	75.47	9	75.97	76.10	-2	11,146	-0.02%
2022/10/17	5	74.78	6	74.87	76.20	-1	10,953	-0.01%
2022/10/14	8	75.29	16.1	75.32	75.80	-8.1	10,940	-0.07%
2022/10/13	27	72.64	8	72.19	72.40	19	10,874	0.17%
2022/10/12	20	73.41	4	73.25	73.20	16	10,751	0.15%
2022/10/11	30.3	75.78	5	74.94	74.60	25.3	10,625	0.24%
2022/10/07	5	81.78	2	82.30	82.00	3	10,314	0.03%
2022/10/06	3	82.43	13	82.62	82.80	-10	10,368	-0.10%
2022/10/05	3.1	82.21	11	82.40	81.90	-8	10,322	-0.08%
2022/10/04	4	79.38	36	79.63	79.80	-32	10,094	-0.32%
2022/10/03	19.7	78.13	2	78.35	77.10	17.7	9,975	0.18%
2022/09/30	3.1	79.13	43	78.82	80.10	-39.9	9,872	-0.40%
2022/09/29	5.1	79.46	1	80.40	78.90	4.1	9,890	0.04%
2022/09/28	13.9	79.69	8	78.43	78.20	5.9	9,893	0.06%
2022/09/27	6	81.08	50	81.28	81.10	-44	9,896	-0.44%
2022/09/26	9	81.68	5	81.38	81.30	4	10,077	0.04%
2022/09/23	7	84.36	3	84.60	84.00	4	10,147	0.04%
2022/09/22	15	83.94	2	84.45	84.60	13	10,734	0.12%
2022/09/21	3	85.03	9	85.22	84.90	-6	11,653	-0.05%
2022/09/20	2	84.80	9	84.98	85.40	-7	12,079	-0.06%
2022/09/19	1	84.30	4	84.67	84.30	-3	12,196	-0.02%
2022/09/16	5	83.56	5	83.64	83.60	0	12,597	0.00%
2022/09/15	3	83.00	5	83.26	83.20	-2	12,424	-0.02%
2022/09/14	39.1	82.65	7	82.59	82.70	32.1	12,447	0.26%
2022/09/13	6	85.65	18.1	85.49	85.90	-12.1	12,225	-0.10%
2022/09/12	1	83.10	23	83.41	83.00	-22	12,106	-0.18%
2022/09/08	3	81.13	9	81.78	82.10	-6	12,276	-0.05%
2022/09/07	15	80.37	3	80.20	80.20	12	12,305	0.10%
2022/09/06	6	82.30	2	82.40	82.40	4	12,391	0.03%
2022/09/05	1.1	82.06	0	0.00	82.30	1.1	12,515	0.01%
2022/09/02	9.1	83.20	1	83.10	82.70	8.1	12,669	0.06%
2022/09/01	19.1	83.54	4	83.78	83.90	15.1	12,719	0.12%
2022/08/31	3	84.40	0	0.00	85.40	3	12,727	0.02%
2022/08/30	1	84.50	5	84.72	84.60	-4	12,730	-0.03%
2022/08/29	23.2	84.43	2	83.80	84.40	21.2	12,770	0.17%
2022/08/26	10	87.68	0	0.00	87.50	10	12,778	0.08%
2022/08/25	5	86.38	0	0.00	86.40	5	12,839	0.04%
2022/08/24	22.4	86.83	0	0.00	86.20	22.4	12,916	0.17%
2022/08/23	10.2	86.85	3	86.60	86.60	7.2	13,324	0.05%
2022/08/22	6.3	88.60	22	88.79	88.70	-15.7	13,371	-0.12%
2022/08/18	6	89.20	1	89.40	89.40	5	13,609	0.04%
2022/08/17	7	90.27	3	90.37	90.60	4	13,673	0.03%
2022/08/15	2	90.30	0	0.00	90.50	2	13,727	0.01%
2022/08/12	4	89.60	0	89.40	89.50	4	13,715	0.03%
2022/08/11	0.1	89.10	8	89.36	89.50	-7.9	13,766	-0.06%
2022/08/10	18	86.62	0	0.00	87.00	18	13,914	0.13%
2022/08/09	5.1	87.26	0	0.00	87.70	5.1	13,984	0.04%
2022/08/08	1	87.70	0	0.00	87.90	1	13,975	0.01%
2022/08/05	0	0.00	42	88.01	88.20	-42	14,041	-0.30%
2022/08/04	2	87.05	20	87.21	87.40	-18	14,097	-0.13%
2022/08/03	2	84.10	4	85.25	86.00	-2	13,964	-0.01%
2022/08/02	14.1	84.91	8	84.54	84.50	6.1	13,932	0.04%
2022/08/01	14	86.24	5.2	85.94	86.30	8.9	13,970	0.06%
2022/07/29	49	86.34	1	86.60	86.40	47.9	14,016	0.34%
2022/07/28	13	86.59	10	86.79	87.80	3	13,911	0.02%
2022/07/27	2	82.90	0	0.00	85.10	2	13,666	0.01%
2022/07/26	6.1	83.87	5	83.80	83.70	1	13,671	0.01%
2022/07/25	1	84.50	12	84.73	84.60	-11	14,005	-0.08%
2022/07/22	2	84.91	7	85.10	85.20	-5	14,182	-0.04%
2022/07/21	1	85.30	15	84.81	85.70	-14	14,258	-0.10%
2022/07/20	12	83.97	7	83.90	83.40	5	14,176	0.04%
2022/07/19	0	81.20	18	82.36	82.60	-18	14,260	-0.13%
2022/07/18	5	80.52	6.1	81.00	81.10	-1	14,201	-0.01%
2022/07/15	3.1	78.74	4	79.25	79.20	-1	14,075	-0.01%
2022/07/14	4	75.40	4	78.53	78.40	0	14,036	0.00%
2022/07/13	11	75.59	1	75.70	76.20	10	13,926	0.07%
2022/07/12	2	73.50	2	73.80	73.80	0	13,843	0.00%
2022/07/11	1	76.40	1	76.00	75.80	0	13,808	0.00%
2022/07/08	7	75.89	3	75.77	76.10	4	13,829	0.03%
2022/07/07	6.2	73.64	3	73.63	74.60	3.2	13,807	0.02%
2022/07/06	3	73.20	1	73.00	73.10	2	13,831	0.01%
2022/07/05	4.1	74.62	1	74.90	74.80	3.1	13,870	0.02%
2022/07/04	4	73.73	3	73.93	74.00	1	13,839	0.01%
2022/07/01	8	75.10	1	74.50	74.50	7	13,771	0.05%
2022/06/30	22.6	77.19	12	76.67	76.40	10.6	13,699	0.08%
2022/06/29	86.3	80.06	6	79.60	79.10	80.3	13,172	0.61%
2022/06/28	25.1	91.47	1.2	91.24	91.00	24	12,232	0.20%
2022/06/27	2	93.90	5	94.16	94.30	-3	11,853	-0.03%
2022/06/24	20.2	92.57	5	92.38	92.00	15.2	11,676	0.13%
2022/06/23	1.1	96.29	5	95.00	95.40	-3.9	11,268	-0.03%
2022/06/22	3	97.13	1	99.50	96.40	2	11,263	0.02%
2022/06/21	0.1	99.30	5	98.50	99.40	-5	11,265	-0.04%
2022/06/20	3	96.47	2.3	97.21	96.20	0.8	11,277	0.01%
2022/06/17	13.5	97.98	3	97.20	97.50	10.5	11,262	0.09%
2022/06/16	1	103.00	3	102.16	101.00	-2	11,046	-0.02%
2022/06/15	9	100.28	0	100.50	100.00	9	11,149	0.08%
2022/06/14	4	100.38	2	102.00	102.00	2	11,273	0.02%
2022/06/13	6.1	102.00	5	102.20	102.00	1	11,265	0.01%
2022/06/10	4	104.75	7.1	105.14	105.00	-3.1	11,236	-0.03%
2022/06/09	0	0.00	1.2	104.83	105.00	-1.2	11,275	-0.01%
2022/06/08	1	104.00	6	104.67	104.00	-5	11,321	-0.04%
2022/06/06	2	104.25	2.1	104.73	104.50	-0.1	11,303	0.00%
2022/06/02	1	102.50	9	103.00	104.00	-8	11,477	-0.07%
2022/06/01	1	103.00	2	103.00	103.00	-1	11,869	-0.01%
2022/05/31	3	103.50	11	103.91	104.50	-8	11,862	-0.07%
2022/05/30	1	103.00	20.1	102.48	103.00	-19.1	11,566	-0.17%
2022/05/27	0.1	100.00	18.6	100.38	101.00	-18.5	11,498	-0.16%
2022/05/26	8.1	98.20	27	98.67	98.60	-19	11,509	-0.16%
2022/05/25	4	98.20	37	97.92	98.20	-33	11,666	-0.28%
2022/05/24	1	97.00	9	97.14	96.60	-8	11,910	-0.07%
2022/05/23	0	0.00	6	98.17	97.50	-6	11,988	-0.05%
2022/05/20	4	97.25	17	97.25	97.50	-13	12,136	-0.11%
2022/05/19	4	95.85	6	95.50	95.70	-2	12,182	-0.02%
2022/05/18	4	97.73	5	98.54	96.90	-1	12,207	-0.01%
2022/05/17	2	96.95	25	96.13	97.30	-23	12,138	-0.19%
2022/05/16	2	95.15	4	95.70	94.70	-2	12,175	-0.02%
2022/05/13	0	0.00	1	94.30	94.30	-1	12,222	-0.01%
2022/05/12	6	94.47	7	93.46	93.00	-1	12,346	-0.01%
2022/05/11	4	94.93	6	95.67	96.20	-2	12,730	-0.02%
2022/05/10	1	95.40	1	95.40	95.40	0	12,921	0.00%
2022/05/09	14.5	94.29	4	94.33	94.10	10.5	13,080	0.08%
2022/05/06	17	95.78	0	0.00	95.90	17	13,159	0.13%
2022/05/05	1	98.30	11	98.40	98.60	-10	13,331	-0.08%
2022/05/04	0	0.00	1	96.40	96.60	-1	13,354	-0.01%
2022/05/03	9	95.57	2.1	95.83	95.90	6.9	13,662	0.05%
2022/04/29	11	96.90	9	97.33	95.60	2	13,727	0.01%
2022/04/28	13	92.76	5	93.68	93.00	8	13,695	0.06%
2022/04/27	15.3	91.46	0	0.00	91.80	15.3	13,571	0.11%
2022/04/26	13	95.12	0	0.00	95.00	13	13,548	0.10%
2022/04/25	20.2	95.62	15	96.80	94.60	5.2	13,653	0.04%
2022/04/22	108	98.53	13	98.93	99.10	95	13,599	0.70%	大買/
2022/04/21	180.1	99.40	105	99.15	99.50	75	13,720	0.55%	大買/大賣/
2022/04/20	2	98.35	183	98.27	99.20	-181	13,788	-1.31%	大賣/鉅額交易
2022/04/19	0.1	98.69	1	98.80	98.10	-0.9	13,782	-0.01%
2022/04/18	2.1	97.90	8	97.90	97.90	-6	13,882	-0.04%
2022/04/15	8.1	97.99	2	97.85	97.90	6.1	13,944	0.04%
2022/04/14	2.1	99.90	0	0.00	99.50	2.1	14,094	0.01%
2022/04/13	11	98.64	7	98.23	99.10	4	14,270	0.03%
2022/04/12	17.1	96.77	1	97.10	96.60	16.1	14,668	0.11%
2022/04/11	14.1	98.74	0	0.00	97.90	14.1	14,632	0.10%
2022/04/08	11	99.95	0	0.00	100.50	11	14,559	0.08%
2022/04/07	18.3	100.47	10	101.35	99.80	8.3	14,505	0.06%
2022/04/06	12	100.96	14	101.82	102.00	-2	14,349	-0.01%
2022/04/01	4.3	102.15	2	102.00	103.50	2.3	14,227	0.02%
2022/03/31	4	103.75	0	0.00	103.50	4	14,173	0.03%
2022/03/30	2	104.00	1	104.50	104.50	1	14,225	0.01%
2022/03/29	13	102.50	0	0.00	103.50	13	14,214	0.09%
2022/03/28	8	102.31	0	0.00	103.50	8	14,175	0.06%
2022/03/25	5	104.50	1	104.50	104.50	4	14,066	0.03%
2022/03/24	12	104.50	6	105.00	105.00	6	14,034	0.04%
2022/03/23	3	105.00	10	105.45	105.50	-7	14,096	-0.05%
2022/03/22	16	103.81	0	0.00	104.50	16	14,181	0.11%
2022/03/21	0	0.00	37	105.51	105.00	-37	14,207	-0.26%
2022/03/18	0	0.00	24	104.83	104.50	-24	14,268	-0.17%
2022/03/17	1	103.00	29.2	102.97	103.50	-28.2	14,151	-0.20%
2022/03/16	4.1	99.28	2	99.40	99.80	2.1	14,003	0.01%
2022/03/15	8.3	99.44	0	0.00	98.90	8.3	14,157	0.06%
2022/03/14	2	101.50	4	101.88	102.00	-2	14,255	-0.01%
2022/03/11	0.1	100.00	5	101.00	100.50	-4.9	14,304	-0.03%
2022/03/10	8.5	100.12	8	100.50	100.50	0.5	14,319	0.00%
2022/03/09	1	98.20	6	98.00	98.20	-5	14,509	-0.03%
2022/03/08	11.4	96.16	5	96.42	96.10	6.4	14,624	0.04%
2022/03/07	35.2	98.02	2	97.35	97.60	33.2	14,485	0.23%
2022/03/04	6.1	101.67	2	102.50	102.00	4.1	14,210	0.03%
2022/03/03	8.1	103.31	6	103.50	103.50	2.1	14,243	0.01%
2022/03/02	1	102.00	4.3	102.47	102.50	-3.3	14,184	-0.02%
2022/03/01	1	103.00	3	103.17	103.00	-2	14,258	-0.01%
2022/02/25	5.1	99.54	0	0.00	99.30	5.1	14,182	0.04%
2022/02/24	9.2	100.17	12	100.25	99.70	-2.8	14,038	-0.02%
2022/02/23	4.1	102.12	1	102.00	102.00	3.1	13,833	0.02%
2022/02/22	22	102.75	2.9	102.83	103.00	19.1	13,803	0.14%
2022/02/21	7	103.93	6.3	104.66	105.00	0.7	13,711	0.01%
2022/02/18	3	102.33	24	104.02	104.00	-21	13,711	-0.15%
2022/02/17	2	103.00	18	104.00	104.00	-16	13,713	-0.12%
2022/02/16	15	102.23	28	102.91	102.50	-13	13,674	-0.10%
2022/02/15	6	100.25	20	100.00	100.00	-14	13,729	-0.10%
2022/02/14	12.1	100.12	100	100.20	100.00	-87.9	13,870	-0.63%
2022/02/11	21.1	104.48	21	104.38	103.00	0.1	13,832	0.00%
2022/02/10	1	103.50	5	103.70	103.50	-4	13,727	-0.03%
2022/02/09	9.1	101.06	4.2	101.52	102.00	4.9	13,909	0.04%
2022/02/08	24	99.80	3	100.50	100.00	21	13,748	0.15%
2022/02/07	2.2	99.80	10.2	101.00	100.00	-8	13,608	-0.06%
2022/01/26	48	99.08	1	98.80	98.80	47	13,419	0.35%
2022/01/25	85	99.11	5	99.20	100.00	80	13,366	0.60%
2022/01/24	1	101.51	1	101.00	101.50	0	13,229	0.00%
2022/01/21	30.1	102.18	2	101.25	101.50	28.1	13,561	0.21%
2022/01/20	1	104.00	10	105.45	105.50	-9	13,452	-0.07%
2022/01/19	11.1	105.45	1	105.50	105.00	10.1	13,454	0.07%
2022/01/18	2	108.75	6	108.83	107.50	-4	13,380	-0.03%
2022/01/17	10	107.00	5	107.80	108.00	5	13,341	0.04%
2022/01/14	6	104.92	2	105.75	105.50	4	13,327	0.03%
2022/01/13	13.1	104.81	0	0.00	105.00	13.1	13,351	0.10%
2022/01/12	0	0.00	2	106.75	107.00	-2	13,438	-0.01%
2022/01/11	1	106.00	3	107.00	106.50	-2	13,574	-0.01%
2022/01/10	9	105.56	1.8	105.72	106.00	7.2	13,619	0.05%
2022/01/07	11.2	106.90	0	0.00	106.50	11.2	13,860	0.08%
2022/01/06	20.1	108.33	2	108.50	108.50	18.1	13,910	0.13%
2022/01/05	6	108.92	64.9	109.82	111.00	-58.9	13,981	-0.42%
2022/01/04	2	106.75	9.1	106.88	107.00	-7.1	14,061	-0.05%
2022/01/03	1	107.00	3	105.83	105.50	-2	14,368	-0.01%
2021/12/30	0	0.00	10	106.05	106.50	-10	14,588	-0.07%
2021/12/29	1	106.50	2	106.50	106.00	-1	14,793	-0.01%
2021/12/28	18	105.89	25.1	105.92	105.50	-7.1	15,223	-0.05%
2021/12/27	6	104.75	7	105.00	105.00	-1	15,491	-0.01%
2021/12/24	2	104.00	15	105.00	105.00	-13	15,556	-0.08%
2021/12/23	3	103.83	13	104.65	103.50	-10	15,660	-0.06%
2021/12/22	1	103.00	8.2	103.30	103.00	-7.2	15,928	-0.05%
2021/12/21	15	102.37	1	102.50	102.00	14	16,201	0.09%
2021/12/20	20.1	101.57	18	101.94	101.50	2.1	16,269	0.01%
2021/12/17	9	102.06	2	102.50	102.00	7	16,274	0.04%
2021/12/16	20	101.95	0	0.00	103.50	20	16,197	0.12%
2021/12/15	14	102.14	0	0.00	101.50	14	16,320	0.09%
2021/12/14	4.5	101.94	2	102.00	102.00	2.5	16,569	0.02%
2021/12/13	32	102.98	20	102.50	102.50	12	16,521	0.07%
2021/12/10	70	104.37	1.1	103.05	103.00	69	16,486	0.42%
2021/12/09	81	105.28	2	104.25	104.50	79	16,356	0.48%
2021/12/08	3	107.33	18	107.44	107.00	-15	16,131	-0.09%
2021/12/07	43.2	104.19	2.1	104.98	104.00	41.1	16,069	0.26%
2021/12/06	117	106.85	3.1	106.52	106.00	113.9	15,944	0.71%	大買/鉅額交易
2021/12/03	12	109.08	24.2	107.58	109.00	-12.2	15,909	-0.08%
2021/12/02	6.1	105.10	7	105.64	105.00	-0.9	15,758	-0.01%
2021/12/01	0	0.00	4	103.38	104.00	-4	15,689	-0.03%
2021/11/30	3.1	102.16	3	103.00	102.00	0.1	15,699	0.00%
2021/11/29	3	100.33	7	100.43	101.00	-4	15,545	-0.03%
2021/11/26	5	102.20	0	0.00	101.50	5	15,503	0.03%
2021/11/25	8.2	102.70	3	103.49	104.00	5.2	15,535	0.03%
2021/11/24	7.1	103.29	2.1	103.78	103.00	5	15,507	0.03%
2021/11/23	4.1	105.13	12	105.13	105.00	-8	15,478	-0.05%
2021/11/22	2.2	106.77	4	107.00	106.50	-1.8	15,421	-0.01%
2021/11/19	7	106.36	5	107.10	106.00	2	15,327	0.01%
2021/11/18	4	106.00	5	105.70	106.00	-1	15,281	-0.01%
2021/11/17	2.1	105.27	14	106.14	106.50	-11.9	15,311	-0.08%
2021/11/16	2	105.00	4	105.50	105.50	-2	15,353	-0.01%
2021/11/15	3	104.67	4	105.25	105.50	-1	15,407	-0.01%
2021/11/12	13	103.65	4	105.00	104.00	9	15,418	0.06%
2021/11/11	25	102.20	16	102.16	102.50	9	15,390	0.06%
2021/11/10	8.1	103.69	6.4	103.91	104.00	1.7	15,331	0.01%
2021/11/09	19	106.29	8	107.88	105.00	11	15,379	0.07%
2021/11/08	15	104.30	21.1	104.41	105.50	-6.1	15,065	-0.04%
2021/11/05	7	98.50	11	99.41	99.70	-4	14,812	-0.03%
2021/11/04	5	98.34	5	98.66	98.10	0	14,838	0.00%
2021/11/03	8	98.55	3	98.17	98.30	5	14,890	0.03%
2021/11/02	7.1	99.20	6	99.72	98.80	1.1	14,979	0.01%
2021/11/01	15.1	98.50	306	99.07	98.20	-291	15,058	-1.93%	大賣/鉅額交易
2021/10/29	29.2	100.44	7	100.51	99.80	22.2	15,088	0.15%
2021/10/28	44.5	99.63	8	99.69	99.80	36.5	14,769	0.25%
2021/10/27	7	97.26	3	97.43	97.20	4	14,813	0.03%
2021/10/26	9	97.89	4	97.70	98.00	5	15,457	0.03%
2021/10/25	7.1	96.42	6	96.75	96.40	1.1	15,412	0.01%
2021/10/22	3.1	95.27	3	95.23	96.00	0.1	15,400	0.00%
2021/10/21	20.7	96.56	202.1	96.81	95.90	-181.4	15,286	-1.19%	大賣/鉅額交易
2021/10/20	508.1	97.95	1	97.90	97.70	507.1	15,171	3.34%	大買/鉅額交易
2021/10/19	4.1	97.66	12	97.13	98.40	-8	15,081	-0.05%
2021/10/18	11.2	95.21	0	0.00	94.60	11.2	15,030	0.07%
2021/10/15	11.1	95.50	8	95.95	96.20	3.1	15,075	0.02%
2021/10/14	9.1	93.13	1	93.40	93.60	8.1	14,906	0.05%
2021/10/13	23.1	93.11	8	93.31	92.40	15.1	14,820	0.10%
2021/10/12	28.4	94.23	0	0.00	93.50	28.4	14,731	0.19%
2021/10/08	35.3	96.95	11	97.04	96.20	24.3	14,563	0.17%
2021/10/07	5.2	100.64	3	100.50	101.00	2.2	14,200	0.02%
2021/10/06	5	100.34	2	99.55	100.00	3	14,086	0.02%
2021/10/05	6.1	100.42	5	100.50	100.50	1.1	13,924	0.01%
2021/10/04	2.1	103.07	2	103.50	103.50	0.1	13,544	0.00%
2021/10/01	0	0.00	2	106.75	108.00	-2	13,320	-0.02%
2021/09/30	2	108.25	2	109.50	109.00	0	13,249	0.00%
2021/09/29	138.7	108.15	7	106.71	106.00	131.7	13,056	1.01%	大買/鉅額交易
2021/09/28	5.3	112.04	0	0.00	112.50	5.3	12,775	0.04%
2021/09/27	12.4	115.54	0.1	117.00	115.50	12.3	12,519	0.10%
2021/09/24	5	116.90	2	118.00	117.50	3	12,451	0.02%
2021/09/23	12	116.54	2	117.75	116.50	10	12,536	0.08%
2021/09/22	8.2	114.06	5	114.90	116.00	3.2	12,619	0.03%
2021/09/17	10.1	119.06	3	119.00	118.00	7.1	12,583	0.06%
2021/09/16	5	121.31	0	0.00	121.50	5	12,353	0.04%
2021/09/15	0	0.00	0.3	124.00	124.00	-0.3	12,299	0.00%
2021/09/14	4.1	124.52	1	124.50	124.50	3.1	12,349	0.03%
2021/09/13	7	125.21	2	124.50	124.00	5	12,395	0.04%
2021/09/10	3.1	126.50	9	126.06	128.00	-5.9	12,477	-0.05%
2021/09/09	1	120.50	5	120.30	122.00	-4	12,421	-0.03%
2021/09/08	2	117.75	2	119.50	119.50	0	12,447	0.00%
2021/09/07	1.1	120.49	4.4	121.50	121.50	-3.2	12,404	-0.03%
2021/09/06	3	124.68	1	127.48	124.50	2	12,357	0.02%
2021/09/03	2	128.00	6.2	126.22	128.50	-4.2	12,569	-0.03%
2021/09/02	2	125.75	5.1	126.97	125.50	-3.1	12,521	-0.02%
2021/09/01	3.1	125.84	1	125.50	126.50	2.1	12,503	0.02%
2021/08/31	8.1	125.37	4	127.13	128.50	4.1	12,524	0.03%
2021/08/30	7	127.93	6.3	128.00	129.00	0.7	12,664	0.01%
2021/08/27	0	0.00	4	126.13	127.00	-4	12,574	-0.03%
2021/08/26	1	121.50	0	0.00	123.50	1	12,541	0.01%
2021/08/25	4.1	121.02	2	122.50	122.50	2.1	12,618	0.02%
2021/08/24	4	120.75	0	0.00	120.00	4	12,670	0.03%
2021/08/23	0	0.00	6	120.58	121.00	-6	12,772	-0.05%
2021/08/20	0	0.00	7	116.86	116.00	-7	12,842	-0.05%
2021/08/19	1.1	116.05	0	0.00	115.50	1.1	12,963	0.01%
2021/08/18	6	117.00	5	117.70	119.00	1	13,026	0.01%
2021/08/17	10	118.45	1.1	117.20	117.00	8.9	13,114	0.07%
2021/08/16	1	121.01	14	120.86	122.00	-13	12,975	-0.10%
2021/08/13	9.1	121.89	0.4	120.50	120.00	8.7	13,105	0.07%
2021/08/12	0	0.00	1	126.00	125.50	-1	13,011	-0.01%
2021/08/11	7.5	126.28	1	128.00	127.00	6.5	13,044	0.05%
2021/08/10	0	0.00	10	125.50	126.50	-10	13,131	-0.08%
2021/08/09	3	127.50	3.3	127.94	128.00	-0.3	13,380	0.00%
2021/08/06	3.6	129.36	5.6	130.11	129.00	-2	13,718	-0.01%
2021/08/05	2.3	131.27	2.3	131.00	132.00	-0.1	13,958	0.00%
2021/08/04	16.3	129.66	8	130.63	131.00	8.3	14,360	0.06%
2021/08/03	1.2	125.39	8.1	125.25	127.00	-7	14,475	-0.05%
2021/08/02	7	124.00	10.1	124.90	125.50	-3.1	14,467	-0.02%
2021/07/30	10	122.40	250.7	121.43	122.50	-240.7	14,405	-1.67%	大賣/鉅額交易
2021/07/29	3	114.00	7	114.29	115.00	-4	13,902	-0.03%
2021/07/28	2	110.75	1.1	111.52	112.50	1	14,116	0.01%
2021/07/27	0	0.00	6	115.08	115.00	-6	14,374	-0.04%
2021/07/26	1	115.00	2	115.75	115.00	-1	14,731	-0.01%
2021/07/23	4	116.50	6	115.42	115.00	-2	15,164	-0.01%
2021/07/22	5	118.80	7	119.50	117.50	-2	15,636	-0.01%
2021/07/21	2	119.00	17	118.82	119.50	-15	15,887	-0.09%
2021/07/20	4	118.00	3	117.83	118.00	1	16,329	0.01%
2021/07/19	0	0.00	7	117.64	117.50	-7	16,317	-0.04%
2021/07/16	5	115.70	4	116.13	116.50	1	16,454	0.01%
2021/07/15	0	0.00	24.6	118.25	120.00	-24.6	16,379	-0.15%
2021/07/14	3.1	114.99	3	115.00	114.50	0.1	16,098	0.00%
2021/07/13	8	115.50	14	115.96	115.50	-6	16,076	-0.04%
2021/07/12	5	111.70	5	112.40	112.50	0	16,135	0.00%
2021/07/09	5	111.01	1	111.00	111.00	4	16,200	0.02%
2021/07/08	7	113.14	0	0.00	112.00	7	16,373	0.04%
2021/07/07	1	114.00	9.5	114.76	114.50	-8.5	16,499	-0.05%
2021/07/06	0.1	114.00	7.1	113.99	113.00	-7.1	16,851	-0.04%
2021/07/05	3	113.50	3	113.83	114.00	0	17,135	0.00%
2021/07/02	4	111.75	0	0.00	112.00	4	17,210	0.02%
2021/07/01	2	111.00	2	111.25	111.00	0	17,383	0.00%
2021/06/30	1	111.50	1	112.00	112.00	0	17,625	0.00%
2021/06/29	16	110.84	6	110.50	113.00	10	17,685	0.06%
2021/06/28	143	112.95	6	113.75	112.50	137	17,702	0.77%	大買/鉅額交易
2021/06/25	0	0.00	2	117.24	117.50	-2	17,800	-0.01%
2021/06/24	1	114.50	0	0.00	115.50	1	17,906	0.01%
2021/06/23	1	114.50	6.1	114.83	116.00	-5.1	18,121	-0.03%
2021/06/22	3	112.33	8.2	113.92	113.00	-5.2	18,176	-0.03%
2021/06/21	91.2	112.99	2	114.00	113.00	89.2	18,272	0.49%
2021/06/18	1	116.50	0	0.00	116.50	1	18,445	0.01%
2021/06/17	1	115.00	24.1	116.58	118.00	-23.1	18,570	-0.12%
2021/06/16	15	115.57	1	118.00	115.50	14	18,872	0.07%
2021/06/15	3	117.50	3	117.83	118.00	0	19,182	0.00%
2021/06/11	15	118.50	19	118.95	118.50	-4	19,357	-0.02%
2021/06/10	2	115.50	6	115.92	116.50	-4	19,309	-0.02%
2021/06/09	1	114.00	1	113.50	114.00	0	19,532	0.00%
2021/06/08	1	116.50	4	115.88	115.50	-3	19,798	-0.02%
2021/06/07	7	114.00	29	114.14	115.50	-22	19,994	-0.11%
2021/06/04	2	110.50	1	110.51	111.00	1	19,968	0.00%
2021/06/03	0	0.00	6	111.08	112.00	-6	20,393	-0.03%
2021/06/02	18	111.00	6	110.58	111.00	12	20,500	0.06%
2021/06/01	3.2	112.69	8	112.56	113.00	-4.9	20,846	-0.02%
2021/05/31	35	110.57	29.2	111.07	111.50	5.8	21,169	0.03%
2021/05/28	9	109.89	4	110.38	110.50	5	21,319	0.02%
2021/05/27	10	104.95	4	107.38	109.00	6	21,519	0.03%
2021/05/26	9.1	108.50	4.1	110.38	107.50	5.1	21,733	0.02%
2021/05/25	2	108.50	3.5	107.86	108.50	-1.5	21,844	-0.01%
2021/05/24	4	106.13	6	106.42	106.50	-2	22,003	-0.01%
2021/05/21	8.1	105.07	3	108.00	105.50	5.1	22,453	0.02%
2021/05/20	1.1	106.41	3	106.33	106.50	-1.9	22,841	-0.01%
2021/05/19	1	106.50	5	105.70	105.50	-4	23,478	-0.02%
2021/05/18	8.5	105.71	9.9	105.07	106.50	-1.4	24,781	-0.01%
2021/05/17	9	101.14	16	102.03	103.00	-7	24,950	-0.03%
2021/05/14	22	104.18	24.1	104.23	105.00	-2.1	26,053	-0.01%
2021/05/13	0	0.00	4	99.88	100.00	-4	25,966	-0.02%
2021/05/12	21.2	98.21	66	94.94	97.00	-44.8	25,924	-0.17%
2021/05/11	67.5	104.67	24	105.02	103.50	43.5	25,978	0.17%
2021/05/10	31.2	110.67	11.1	112.23	110.00	20.2	26,092	0.08%
2021/05/07	1	113.00	18	111.42	113.00	-17	26,508	-0.06%
2021/05/06	14	107.00	10	106.85	107.50	4	26,802	0.01%
2021/05/05	10	108.40	3.3	108.33	106.50	6.7	26,960	0.02%
2021/05/04	18	109.75	15	110.20	111.50	3	27,386	0.01%
2021/05/03	22.1	114.33	22	114.66	112.50	0.1	27,629	0.00%
2021/04/29	16	119.19	20.2	120.28	118.00	-4.2	27,659	-0.02%
2021/04/28	17	122.09	28	122.23	123.00	-11	27,595	-0.04%
2021/04/27	2	118.50	16.1	118.40	118.00	-14.1	27,845	-0.05%
2021/04/26	14.1	116.56	65	115.84	118.00	-51	28,423	-0.18%
2021/04/23	0	0.00	3	109.83	111.00	-3	28,473	-0.01%
2021/04/22	5.1	108.50	9.1	108.74	108.00	-4.1	28,964	-0.01%
2021/04/21	3.1	110.84	1	111.50	110.00	2.1	29,456	0.01%
2021/04/20	1	112.00	3	111.50	113.00	-2	30,225	-0.01%
2021/04/19	3.2	111.81	4.8	112.75	111.50	-1.6	31,196	-0.01%
2021/04/16	2	112.50	15.1	112.83	113.00	-13.1	31,585	-0.04%
2021/04/15	7.1	107.87	3.2	108.31	109.00	3.9	31,907	0.01%
2021/04/14	9.3	109.19	10	109.90	110.00	-0.7	32,258	0.00%
2021/04/13	9.2	113.10	10.1	113.14	112.50	-0.9	33,038	0.00%
2021/04/12	32.2	113.00	11	114.23	112.50	21.2	33,479	0.06%
2021/04/09	13	111.81	27.2	112.48	112.00	-14.2	33,577	-0.04%
2021/04/08	4.2	111.33	6	111.17	111.50	-1.8	33,482	-0.01%
2021/04/07	8.1	111.06	6	111.17	111.50	2.1	33,511	0.01%
2021/04/06	13	111.04	27	110.69	111.50	-14	33,630	-0.04%
2021/04/01	7	107.36	25.3	107.74	107.50	-18.3	33,613	-0.05%
2021/03/31	4.2	107.98	13	109.42	107.50	-8.8	33,924	-0.03%
2021/03/30	6	110.08	9.4	109.89	111.00	-3.3	34,424	-0.01%
2021/03/29	2	108.99	9.1	108.94	109.00	-7.1	34,350	-0.02%
2021/03/26	8	106.44	19.2	105.51	107.00	-11.2	34,367	-0.03%
2021/03/25	1	104.50	6.5	105.46	106.00	-5.5	34,338	-0.02%
2021/03/24	4.1	106.64	14	106.71	107.00	-9.9	34,381	-0.03%
2021/03/23	13	109.00	7.7	108.56	108.00	5.3	34,536	0.02%
2021/03/22	3.1	106.85	3.2	107.78	108.00	-0.1	34,448	0.00%
2021/03/19	8.2	105.07	7	105.50	108.00	1.2	34,461	0.00%
2021/03/18	3.3	106.76	16	106.19	106.50	-12.7	34,326	-0.04%
2021/03/17	1	104.00	0	103.50	103.00	1	34,419	0.00%
2021/03/16	17	102.50	28	103.55	104.00	-11	34,648	-0.03%
2021/03/15	13.2	102.47	3	102.50	102.50	10.2	34,624	0.03%
2021/03/12	15	105.00	9	104.56	105.00	6	34,457	0.02%
2021/03/11	26	103.44	30	104.10	105.00	-4	34,635	-0.01%
2021/03/10	23	101.24	18	102.22	101.00	5	34,705	0.01%
2021/03/09	30.3	99.53	24	100.24	101.00	6.3	34,756	0.02%
2021/03/08	8.1	103.31	2	102.00	102.50	6.1	34,625	0.02%
2021/03/05	9.1	101.67	4.6	101.63	102.00	4.4	34,784	0.01%
2021/03/04	10	104.20	10	103.00	103.00	0	35,437	0.00%
2021/03/03	9	106.39	8.4	106.58	107.00	0.6	35,207	0.00%
2021/03/02	15	107.03	29	107.57	106.00	-14	35,039	-0.04%
2021/02/26	51	104.28	21	104.95	103.50	30	34,835	0.09%
2021/02/25	29	107.84	21	107.26	107.50	8	34,544	0.02%
2021/02/24	42.1	107.88	28	106.80	106.00	14.1	34,504	0.04%
2021/02/23	39.2	108.32	31.1	108.45	110.00	8.1	34,280	0.02%
2021/02/22	45.4	112.14	9.1	112.38	112.00	36.3	33,881	0.11%
2021/02/19	59.5	112.96	32.6	112.70	113.50	26.9	33,474	0.08%
2021/02/18	41.5	116.95	29.1	116.93	117.50	12.4	32,992	0.04%
2021/02/17	0	0.00	19.8	116.00	116.00	-19.8	31,771	-0.06%
2021/02/05	97.7	103.66	142.4	103.58	105.50	-44.7	31,522	-0.14%	大賣/
2021/02/04	17	97.81	15.6	98.12	97.70	1.4	30,348	0.00%
2021/02/03	30.1	97.88	17	98.02	98.10	13.1	30,349	0.04%
2021/02/02	19.2	97.98	18.2	98.01	98.60	1	30,594	0.00%
2021/02/01	56.3	93.04	43	92.72	94.90	13.3	30,391	0.04%
2021/01/29	15.1	94.73	24	95.42	92.00	-9	30,242	-0.03%
2021/01/28	38.4	94.91	25.1	94.76	94.50	13.3	29,989	0.04%
2021/01/27	34.2	98.88	14	99.49	98.30	20.2	29,853	0.07%
2021/01/26	21.1	99.80	89.3	100.02	98.40	-68.3	29,922	-0.23%
2021/01/25	22.3	102.79	22	104.98	102.00	0.3	30,592	0.00%
2021/01/22	11.2	104.69	4.1	105.37	105.00	7.1	30,189	0.02%
2021/01/21	34.2	105.34	33	104.98	105.50	1.2	29,972	0.00%
2021/01/20	101.3	106.30	43.2	104.81	104.50	58.1	29,786	0.20%	大買/
2021/01/19	32.3	105.50	62.9	105.67	105.50	-30.5	29,271	-0.10%
2021/01/18	60.4	97.97	97.3	98.87	100.50	-37	28,867	-0.13%
2021/01/15	23.4	100.33	40.7	101.82	98.00	-17.3	28,441	-0.06%
2021/01/14	70.4	99.82	61.9	100.14	99.00	8.6	28,182	0.03%
2021/01/13	67.1	96.70	147	97.27	99.60	-79.9	28,111	-0.28%	大賣/
2021/01/12	88.3	93.10	76.3	93.28	92.20	12.1	27,419	0.04%
2021/01/11	47.8	89.46	35.3	89.57	90.40	12.5	26,570	0.05%
2021/01/08	16.5	88.37	48.6	88.63	88.00	-32.1	26,340	-0.12%
2021/01/07	58.6	90.03	15.2	89.97	89.40	43.4	25,958	0.17%
2021/01/06	41	88.43	113.5	88.41	88.50	-72.5	25,686	-0.28%	大賣/
2021/01/05	41	85.47	19.1	86.03	86.60	21.9	24,823	0.09%
2021/01/04	16.6	83.18	27	82.73	83.90	-10.4	24,592	-0.04%
2020/12/31	7.1	81.61	10.2	82.00	81.30	-3.1	24,334	-0.01%
2020/12/30	1.4	80.84	15	81.33	81.70	-13.6	24,220	-0.06%
2020/12/29	12.1	80.61	6	81.60	80.70	6.1	24,250	0.02%
2020/12/28	19.2	82.22	9.2	82.00	81.70	10	24,227	0.04%
2020/12/25	16.2	81.41	25	81.52	80.90	-8.8	24,055	-0.04%
2020/12/24	127.8	80.54	54.8	79.87	80.50	73	23,732	0.31%	大買/
2020/12/23	13.2	77.23	11.7	77.81	77.20	1.6	23,165	0.01%
2020/12/22	11.2	79.49	4	78.90	78.20	7.2	22,995	0.03%
2020/12/21	1.2	79.40	22	79.20	79.50	-20.8	22,931	-0.09%
2020/12/18	16	79.35	3	79.60	78.90	13	22,803	0.06%
2020/12/17	2.2	79.26	11.3	79.55	79.50	-9.1	22,680	-0.04%
2020/12/16	12.8	78.62	15	78.78	78.70	-2.2	22,380	-0.01%
2020/12/15	3.6	77.21	6	77.90	77.60	-2.4	22,256	-0.01%
2020/12/14	20.6	77.45	7	77.29	77.00	13.6	22,036	0.06%
2020/12/11	61.5	79.30	51	78.64	78.80	10.5	21,894	0.05%
2020/12/10	35.2	80.30	83.2	80.20	80.60	-48	21,461	-0.22%
2020/12/09	18	79.64	19.2	79.80	79.50	-1.2	20,991	-0.01%
2020/12/08	5	79.04	13	78.86	79.50	-8	20,695	-0.04%
2020/12/07	50	80.68	25	80.69	78.80	25	20,624	0.12%
2020/12/04	59	79.11	67	79.56	79.60	-8	20,184	-0.04%
2020/12/03	7	76.79	8.1	77.42	77.90	-1.1	19,886	-0.01%
2020/12/02	12	76.29	9.4	76.85	77.30	2.6	19,729	0.01%
2020/12/01	119	77.00	38	76.74	76.70	81	19,595	0.41%	大買/
2020/11/30	37	78.09	48	79.15	76.60	-11	19,415	-0.06%
2020/11/27	4	73.93	3	74.40	74.40	1	18,575	0.01%
2020/11/26	4	73.10	6.2	73.14	73.50	-2.2	18,466	-0.01%
2020/11/25	3	72.57	7	73.67	72.50	-4	18,502	-0.02%
2020/11/24	6	73.80	2	73.90	73.40	4	18,396	0.02%
2020/11/23	5	74.54	37.7	74.21	73.90	-32.7	18,267	-0.18%
2020/11/20	5	72.42	7.2	72.66	72.90	-2.2	18,014	-0.01%
2020/11/19	4	72.50	3	72.83	72.90	1	17,935	0.01%
2020/11/18	2	72.90	13	72.93	73.00	-11	17,866	-0.06%
2020/11/17	20	72.52	14	72.54	72.00	6	17,771	0.03%
2020/11/16	5	71.36	25	71.61	71.90	-20	17,998	-0.11%
2020/11/13	27.1	70.38	18	70.63	70.50	9.1	18,176	0.05%
2020/11/12	2	72.00	103	71.95	72.00	-101	18,262	-0.55%	大賣/鉅額交易
2020/11/11	12	71.44	16	71.24	71.50	-4	18,128	-0.02%
2020/11/10	27	70.93	11.4	71.14	71.50	15.7	17,981	0.09%
2020/11/09	14.2	69.99	62	69.77	70.20	-47.8	17,538	-0.27%
2020/11/06	3	68.23	12	68.55	68.70	-9	17,342	-0.05%
2020/11/05	7	67.79	36.4	68.02	68.20	-29.4	17,146	-0.17%
2020/11/04	8	67.34	12.2	67.34	68.00	-4.2	16,930	-0.02%
2020/11/03	12	67.19	34	67.01	66.80	-22	16,716	-0.13%
2020/11/02	5	67.06	80	66.69	66.80	-75	16,467	-0.46%
2020/10/30	27.2	62.71	48	63.33	63.20	-20.8	15,418	-0.13%
2020/10/29	27.4	61.99	15.1	62.35	62.50	12.3	15,695	0.08%
2020/10/28	70.2	63.32	1	63.70	63.10	69.2	16,235	0.43%
2020/10/27	49.4	64.68	3.5	64.59	64.40	45.9	16,273	0.28%
2020/10/26	9.2	66.30	22	66.27	66.30	-12.8	16,341	-0.08%
2020/10/23	23	65.07	83.5	64.95	65.20	-60.5	16,041	-0.38%
2020/10/22	15.2	64.18	2	64.30	64.40	13.2	16,502	0.08%
2020/10/21	16	63.48	94	63.54	64.10	-78	16,708	-0.47%
2020/10/20	46	62.09	27	62.67	61.90	19	16,222	0.12%
2020/10/19	7	61.86	9	62.02	61.90	-2	16,103	-0.01%
2020/10/16	2	61.35	12	61.91	61.20	-10	16,002	-0.06%
2020/10/15	8	60.99	8	61.49	61.30	0	15,922	0.00%
2020/10/14	28	61.19	5.6	62.08	60.90	22.4	15,768	0.14%
2020/10/13	7	61.40	3	61.60	61.80	4	15,618	0.03%
2020/10/12	5	61.66	11	62.54	62.10	-6	15,523	-0.04%
2020/10/08	3	60.87	15	61.50	61.50	-12	15,126	-0.08%
2020/10/07	17	60.06	1	60.30	60.10	16	14,997	0.11%
2020/10/06	38	60.80	0	0.00	60.20	38	15,039	0.25%
2020/10/05	32	60.23	18	61.37	60.50	14	15,004	0.09%
2020/09/30	0	0.00	2	59.35	59.20	-2	14,959	-0.01%
2020/09/29	12	58.88	0	0.00	58.60	12	15,097	0.08%
2020/09/28	0.1	60.30	2	59.90	60.20	-1.9	15,071	-0.01%
2020/09/25	12.1	58.35	3	58.73	58.90	9.1	15,081	0.06%
2020/09/24	24	58.50	0	0.00	58.20	24	15,193	0.16%
2020/09/23	20	60.01	5	59.90	59.90	15	15,347	0.10%
2020/09/22	27	60.61	4.7	60.56	60.40	22.3	15,304	0.15%
2020/09/21	17	61.90	27	62.39	61.70	-10	15,289	-0.07%
2020/09/18	0.1	62.50	3	62.70	62.40	-2.9	15,308	-0.02%
2020/09/17	0	0.00	5	62.52	62.30	-5	15,266	-0.03%
2020/09/16	2	62.50	1	62.40	62.40	1	15,278	0.01%
2020/09/15	6	61.82	7	62.03	62.00	-1	15,188	-0.01%
2020/09/14	5	61.30	6	61.85	61.60	-1	15,276	-0.01%
2020/09/11	2	61.30	3.1	61.31	61.30	-1.1	15,249	-0.01%
2020/09/10	10	61.97	8	61.41	61.20	2	15,305	0.01%
2020/09/09	10	61.24	8	61.08	62.00	2	15,289	0.01%
2020/09/08	0	0.00	3	61.33	61.40	-3	15,271	-0.02%
2020/09/07	12	60.85	16	61.01	61.00	-4	15,274	-0.03%
2020/09/04	43.5	59.35	1	59.50	59.50	42.5	15,281	0.28%
2020/09/03	1.2	60.25	1	60.20	60.30	0.2	15,251	0.00%
2020/09/02	9	60.44	1	61.10	60.20	8	15,232	0.05%
2020/09/01	6	61.20	2	60.70	61.30	4	15,085	0.03%
2020/08/31	5	61.24	3	62.10	61.20	2	15,154	0.01%
2020/08/28	7	61.06	12	61.20	61.10	-5	15,030	-0.03%
2020/08/27	14	61.97	0	0.00	61.60	14	15,205	0.09%
2020/08/26	6	62.27	5	61.70	61.90	1	15,197	0.01%
2020/08/25	3	62.53	1	62.60	62.10	2	15,200	0.01%
2020/08/24	3	61.27	1	61.50	61.30	2	15,508	0.01%
2020/08/21	21	61.44	0	0.00	61.90	21	15,499	0.14%
2020/08/20	42	62.00	22	62.00	61.10	20	15,442	0.13%
2020/08/19	153	65.42	1	65.00	64.80	152	15,036	1.01%	大買/鉅額交易
2020/08/18	16	67.13	5	66.96	67.00	11	14,760	0.07%
2020/08/17	0	0.00	2	68.00	68.40	-2	14,617	-0.01%
2020/08/14	21	66.97	0	0.00	66.80	21	14,748	0.14%
2020/08/13	16	68.09	2	68.20	68.00	14	14,659	0.10%
2020/08/12	13.2	69.70	4	69.75	69.90	9.2	14,630	0.06%
2020/08/11	5.1	70.58	2	70.60	70.40	3.1	14,577	0.02%
2020/08/10	1	71.10	1	70.40	70.40	0	14,476	0.00%
2020/08/07	9.1	70.59	2	70.20	70.30	7.1	14,458	0.05%
2020/08/06	27	71.14	33	70.95	70.90	-6	14,345	-0.04%
2020/08/05	21	70.60	8	70.43	70.30	13	14,191	0.09%
2020/08/04	38.1	71.19	3	71.10	70.60	35.1	13,930	0.25%
2020/08/03	56	72.37	3	72.00	71.60	53	13,492	0.39%
2020/07/31	12	75.03	0.1	75.60	75.60	11.9	12,811	0.09%
2020/07/30	6	74.65	7	75.12	75.50	-1	12,677	-0.01%
2020/07/29	6	72.53	6	72.52	72.50	0	12,382	0.00%
2020/07/28	140.1	75.66	177	74.88	70.70	-36.9	12,268	-0.30%	大買/大賣/
2020/07/27	12	74.28	21	73.61	73.00	-9	11,638	-0.08%
2020/07/24	10	69.74	4	71.55	69.90	6	11,081	0.05%
2020/07/23	4	71.03	3	71.00	71.80	1	10,898	0.01%
2020/07/22	3	71.63	1	72.50	71.80	2	10,879	0.02%
2020/07/21	2	72.05	22	72.02	72.00	-20	10,752	-0.19%
2020/07/20	0	0.00	9.6	70.05	70.60	-9.6	10,653	-0.09%
2020/07/17	17	69.55	13	70.10	69.30	4	10,703	0.04%
2020/07/16	6	70.10	0	0.00	69.70	6	10,702	0.06%
2020/07/15	20	71.06	16	71.50	70.70	4	10,723	0.04%
2020/07/14	2	71.20	2	71.30	70.70	0	10,890	0.00%
2020/07/13	2	71.75	8	72.34	72.40	-6	10,838	-0.06%
2020/07/10	5	71.30	20	71.19	71.60	-15	10,829	-0.14%
2020/07/09	2	70.30	0	0.00	70.40	2	10,785	0.02%
2020/07/08	17	69.29	12	69.50	69.50	5	10,545	0.05%
2020/07/07	7	70.60	1	70.50	70.50	6	10,396	0.06%
2020/07/06	4	71.38	1	71.40	71.60	3	10,289	0.03%
2020/07/03	2	71.80	0.4	71.80	71.90	1.6	10,198	0.02%
2020/07/02	13	68.24	23	70.38	72.70	-10	10,104	-0.10%
2020/07/01	2	67.40	3	67.90	68.00	-1	9,887	-0.01%
2020/06/30	1	67.70	0	0.00	67.60	1	9,908	0.01%
2020/06/29	29	68.06	20	68.20	67.30	9	9,975	0.09%
2020/06/24	9	67.60	7	68.40	68.00	2	10,071	0.02%
2020/06/23	1	67.40	1	68.00	67.80	0	10,170	0.00%
2020/06/22	0	0.00	1	68.00	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	2	68.25	68.20	-2	10,480	-0.02%
2020/06/18	10	67.20	0	0.00	67.50	10	10,454	0.10%
2020/06/17	10	67.20	1	67.60	68.00	9	10,597	0.08%
2020/06/16	0	0.00	10	67.36	67.30	-10	10,947	-0.09%
2020/06/15	6	66.10	0	0.00	65.60	6	11,239	0.05%
2020/06/12	0	0.00	0.5	66.30	66.30	-0.5	11,406	0.00%
2020/06/11	1	66.90	2	66.30	66.50	-1	11,576	-0.01%
2020/06/09	76.2	66.50	0	0.00	66.20	76.2	11,883	0.64%
2020/06/08	0.6	68.00	6.6	68.06	68.00	-6	12,024	-0.05%
2020/06/05	0	0.00	1	68.00	68.20	-1	11,980	-0.01%
2020/06/04	0	0.00	0.1	66.60	66.80	-0.1	11,922	0.00%
2020/06/03	5	66.70	10.5	66.26	66.50	-5.5	12,037	-0.05%
2020/06/02	0	0.00	27	63.00	63.50	-27	11,846	-0.23%
2020/06/01	0	0.00	11	62.80	62.80	-11	11,862	-0.09%
2020/05/29	0	0.00	1	61.30	61.80	-1	11,822	-0.01%
2020/05/27	9.5	61.18	1	61.10	61.00	8.5	11,656	0.07%
2020/05/26	1	61.00	1	61.50	61.40	0	11,723	0.00%
2020/05/25	17	60.85	5	61.50	61.10	12	11,733	0.10%
2020/05/22	10	61.64	3	61.30	61.30	7	11,709	0.06%
2020/05/21	9	62.68	2	62.75	63.00	7	11,682	0.06%
2020/05/20	2	61.55	1	61.30	61.70	1	11,415	0.01%
2020/05/19	13	61.87	0	0.00	62.20	13	11,304	0.12%
2020/05/18	18	63.61	0	0.00	62.60	18	11,249	0.16%
2020/05/15	2	66.50	5	66.30	66.40	-3	11,217	-0.03%
2020/05/14	4	66.90	0	0.00	66.50	4	11,200	0.04%
2020/05/13	2	68.00	0	0.00	68.00	2	11,150	0.02%
2020/05/12	0	0.00	2	68.00	68.10	-2	11,132	-0.02%
2020/05/11	1	68.80	5	68.80	68.90	-4	11,207	-0.04%
2020/05/08	0	0.00	2	68.10	67.60	-2	11,212	-0.02%
2020/05/07	0	0.00	39	65.26	66.20	-39	11,275	-0.35%
2020/05/06	2	64.50	2	64.70	64.40	0	11,311	0.00%
2020/05/05	40	65.00	41	65.39	65.00	-1	11,260	-0.01%
2020/05/04	21	63.61	0	0.00	64.40	21	11,292	0.19%
2020/04/30	0	0.00	21	67.03	67.10	-21	11,242	-0.19%
2020/04/28	19	64.59	0	0.00	64.80	19	11,470	0.17%
2020/04/27	1	65.30	1	65.00	65.30	0	11,653	0.00%
2020/04/24	1	62.70	0	0.00	63.10	1	11,585	0.01%
2020/04/22	2.1	61.57	0	0.00	62.60	2.1	11,688	0.02%
2020/04/21	2	64.05	1	63.50	63.10	1	11,654	0.01%
2020/04/15	1	65.80	0	0.00	65.50	1	11,416	0.01%
2020/04/13	0	0.00	9	62.31	62.00	-9	11,287	-0.08%
2020/04/10	9	61.53	0	0.00	61.50	9	11,466	0.08%
2020/04/09	0	0.00	1	63.00	62.20	-1	11,485	-0.01%
2020/04/08	1	62.00	0	0.00	62.00	1	11,471	0.01%
2020/04/07	0	0.00	1	60.60	61.70	-1	11,386	-0.01%
2020/04/06	3	57.50	0	0.00	58.80	3	11,236	0.03%
2020/04/01	1	58.00	5	57.20	57.20	-4	11,185	-0.04%
2020/03/31	2	59.20	2	58.80	58.60	0	11,129	0.00%
2020/03/30	2	58.70	3	58.07	59.20	-1	10,968	-0.01%
2020/03/27	1	59.60	3	60.70	59.80	-2	10,829	-0.02%
2020/03/26	0	0.00	6	58.93	59.80	-6	10,723	-0.06%
2020/03/25	3	58.80	5	59.28	58.90	-2	10,656	-0.02%
2020/03/24	5	54.20	0	0.00	54.30	5	10,519	0.05%
2020/03/23	16	51.11	1	51.20	51.00	15	10,435	0.14%
2020/03/20	3.5	53.17	5	52.80	54.20	-1.5	10,359	-0.01%
2020/03/19	18	50.30	17	50.40	50.20	1	10,011	0.01%
2020/03/18	26	56.87	1	56.60	55.50	25	10,048	0.25%
2020/03/17	6	57.95	0	0.00	57.70	6	10,224	0.06%
2020/03/16	4	60.18	3	59.93	59.30	1	10,022	0.01%
2020/03/13	1	60.40	21	59.54	61.00	-20	9,798	-0.20%
2020/03/12	3	64.03	8.1	63.35	62.70	-5.1	9,516	-0.05%
2020/03/10	5	67.64	0	0.00	68.00	5	9,658	0.05%
2020/03/09	33	69.19	10	69.50	68.90	23	9,586	0.24%
2020/03/06	9	71.50	0	0.00	71.50	9	9,420	0.10%
2020/03/04	1.5	72.00	0	0.00	72.50	1.5	9,349	0.02%
2020/03/03	1	71.90	0	0.00	72.50	1	9,314	0.01%
2020/03/02	2	70.00	0	0.00	70.10	2	9,187	0.02%
2020/02/27	0	0.00	5	72.00	71.30	-5	9,246	-0.05%
2020/02/26	21	72.99	0	0.00	72.80	21	9,077	0.23%
2020/02/25	1.1	73.96	10	73.90	73.50	-8.9	9,010	-0.10%
2020/02/24	1	74.10	4	74.00	73.90	-3	9,016	-0.03%
2020/02/20	3	75.50	0	0.00	75.60	3	9,036	0.03%
2020/02/19	2	76.15	22	76.56	76.40	-20	9,065	-0.22%
2020/02/18	7	75.01	5	75.54	75.60	2	8,985	0.02%
2020/02/14	0	0.00	3	77.10	77.40	-3	8,831	-0.03%
2020/02/13	1	77.50	1	77.80	77.50	0	8,799	0.00%
2020/02/12	0	0.00	3	78.23	77.50	-3	8,803	-0.03%
2020/02/11	1	75.50	10	76.30	76.20	-9	8,754	-0.10%
2020/02/07	14.1	74.81	1.4	74.76	74.80	12.7	8,701	0.15%
2020/02/06	3	77.50	3	77.50	77.90	0	8,646	0.00%
2020/02/05	0	0.00	113	74.71	74.80	-113	8,659	-1.30%	大賣/鉅額交易
2020/02/04	0.1	73.80	0	0.00	73.70	0.1	8,637	0.00%
2020/02/03	1	71.70	28	71.55	72.80	-27	8,920	-0.30%
2020/01/31	4	74.03	4	74.90	74.60	0	8,719	0.00%
2020/01/30	10	74.71	2	75.50	74.10	8	8,623	0.09%
2020/01/20	5	78.90	0.1	79.00	79.00	4.9	8,516	0.06%
2020/01/17	2	79.00	1	79.00	79.30	1	8,578	0.01%
2020/01/16	23	79.33	3	78.90	79.30	20	8,546	0.23%
2020/01/15	0	0.00	2	81.40	81.10	-2	8,523	-0.02%
2020/01/14	1	80.80	0	0.00	81.20	1	8,463	0.01%
2020/01/13	0	0.00	40	80.20	80.70	-40	8,442	-0.47%
2020/01/10	2	78.85	2	79.45	79.60	0	8,495	0.00%
2020/01/09	0	0.00	12	79.75	79.80	-12	8,521	-0.14%
2020/01/08	16	77.94	1	77.70	77.40	15	8,510	0.18%
2020/01/07	13	78.24	2	78.60	78.70	11	8,542	0.13%
2020/01/06	30	78.88	0.7	78.80	78.70	29.3	8,755	0.33%
2020/01/03	9	82.13	0.2	81.80	81.80	8.8	8,582	0.10%
2020/01/02	1	83.80	3	82.60	82.80	-2	8,527	-0.02%
2019/12/31	0.8	83.20	0.1	83.20	83.20	0.7	8,480	0.01%
2019/12/30	6.3	84.41	0.1	84.00	84.40	6.2	8,544	0.07%
2019/12/27	0	0.00	11	85.19	85.20	-11	8,590	-0.13%
2019/12/24	5.3	85.06	0	0.00	84.80	5.3	8,826	0.06%
2019/12/23	0	0.00	25	85.18	85.40	-25	8,875	-0.28%
2019/12/19	7.3	84.21	12	84.17	84.30	-4.7	8,871	-0.05%
2019/12/17	2	84.65	0	0.00	85.00	2	8,897	0.02%
2019/12/13	3	84.73	2.5	85.76	85.20	0.5	8,802	0.01%
2019/12/12	7	83.13	15	83.49	84.60	-8	8,463	-0.09%
2019/12/11	1	80.10	6	80.03	80.40	-5	8,097	-0.06%
2019/12/09	1	79.90	0	0.00	80.00	1	8,131	0.01%
2019/12/06	12	81.19	25	81.15	79.70	-13	8,083	-0.16%
2019/12/04	4.3	74.81	0	0.00	75.00	4.3	7,606	0.06%
2019/12/03	0.3	75.50	0	0.00	75.50	0.3	7,716	0.00%
2019/11/29	5	75.90	5	75.72	75.60	0	7,862	0.00%
2019/11/28	0	0.00	2	77.00	77.00	-2	7,783	-0.03%
2019/11/27	6	77.83	0	0.00	77.10	6	7,896	0.08%
2019/11/26	2.1	77.25	0	0.00	77.30	2.1	7,862	0.03%
2019/11/21	4	77.58	1	77.60	77.60	3	7,774	0.04%
2019/11/20	0	0.00	1	79.80	79.70	-1	7,740	-0.01%
2019/11/19	0.4	78.70	2	78.90	79.00	-1.6	7,789	-0.02%
2019/11/14	0.3	77.70	0	0.00	78.00	0.3	7,949	0.00%
2019/11/13	0	0.00	3	77.83	78.00	-3	7,971	-0.04%
2019/11/11	2	77.60	0	0.00	78.00	2	8,151	0.02%
2019/11/08	2	78.75	0	0.00	78.30	2	8,226	0.02%
2019/11/07	0	0.00	5	79.84	79.70	-5	8,241	-0.06%
2019/11/05	1	79.80	0	0.00	80.00	1	8,257	0.01%
2019/11/04	2	80.00	1	80.20	80.50	1	8,371	0.01%
2019/11/01	6	80.13	2.1	79.89	80.00	3.9	8,352	0.05%
2019/10/31	8	79.74	5	79.90	79.50	3	8,472	0.04%
2019/10/30	0.3	77.50	0	0.00	77.60	0.3	8,159	0.00%
2019/10/29	0	0.00	5	78.20	78.30	-5	8,188	-0.06%
2019/10/28	12.3	78.58	5	78.90	78.10	7.3	8,187	0.09%
2019/10/25	0.3	79.10	1	79.30	79.40	-0.7	8,106	-0.01%
2019/10/24	0	0.00	1	79.00	79.20	-1	8,088	-0.01%
2019/10/23	10	78.65	6	78.68	78.60	4	8,067	0.05%
2019/10/22	1	78.30	1	78.00	78.00	0	8,044	0.00%
2019/10/21	0.3	77.50	2	77.75	77.70	-1.7	8,103	-0.02%
2019/10/18	1	77.80	0	0.00	78.00	1	8,128	0.01%
2019/10/17	1	77.20	0	0.00	77.40	1	8,228	0.01%
2019/10/16	1	76.50	2.1	77.08	77.00	-1.1	8,205	-0.01%
2019/10/15	0	0.00	4	76.80	76.80	-4	8,254	-0.05%
2019/10/14	6	77.05	40.5	76.94	76.80	-34.5	8,264	-0.42%
2019/10/09	0.3	72.10	2	73.50	72.40	-1.7	8,101	-0.02%
2019/10/08	2	73.80	0	0.00	74.00	2	8,099	0.02%
2019/10/04	2	72.50	0	0.00	72.80	2	8,355	0.02%
2019/10/01	0	0.00	12	73.14	73.50	-12	8,350	-0.14%
2019/09/25	17	70.92	0	0.00	71.30	17	8,390	0.20%
2019/09/20	1	73.00	0	0.00	73.30	1	8,498	0.01%
2019/09/18	10	73.00	0	0.00	73.00	10	8,527	0.12%
2019/09/17	0	0.00	4	72.50	73.10	-4	8,568	-0.05%
2019/09/16	1	71.80	12	72.30	72.10	-11	8,579	-0.13%
2019/09/12	10	72.00	3	71.90	72.00	7	8,641	0.08%
2019/09/10	4	70.60	0	0.00	70.70	4	8,845	0.05%
2019/09/09	0	0.00	8	71.90	71.60	-8	8,867	-0.09%
2019/09/06	1	72.30	7	72.06	71.90	-6	8,940	-0.07%
2019/09/05	8	71.30	9	71.83	72.00	-1	8,908	-0.01%
2019/09/04	4	69.88	6	70.43	71.30	-2	8,789	-0.02%
2019/09/03	6	69.80	0	0.00	69.50	6	8,737	0.07%
2019/08/30	0	0.00	4	71.10	71.40	-4	8,733	-0.05%
2019/08/29	0	0.00	2	69.40	69.90	-2	8,673	-0.02%
2019/08/28	0	0.00	0.2	68.90	69.00	-0.2	8,764	0.00%
2019/08/27	2	68.60	0	0.00	69.00	2	8,869	0.02%
2019/08/26	2	68.10	1	69.00	68.40	1	8,972	0.01%
2019/08/22	0	0.00	19	70.01	70.70	-19	9,030	-0.21%
2019/08/20	0	0.00	21	69.00	69.30	-21	9,215	-0.23%
2019/08/19	3	68.60	2	69.20	68.70	1	9,189	0.01%
2019/08/15	1	67.00	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	1	68.90	68.30	-1	9,544	-0.01%
2019/08/13	0	0.00	1	66.80	66.60	-1	9,528	-0.01%
2019/08/08	0	0.00	10	68.90	68.90	-10	9,494	-0.11%
2019/08/07	0	0.00	10	68.95	68.80	-10	9,495	-0.11%
2019/08/06	4	67.30	0	0.00	68.30	4	9,502	0.04%
2019/08/02	2	68.80	3	68.80	68.80	-1	9,263	-0.01%
2019/08/01	1	69.50	1	68.90	69.40	0	9,148	0.00%
2019/07/31	2	70.10	1	69.50	69.90	1	9,127	0.01%
2019/07/30	0	0.00	3	69.67	69.70	-3	9,073	-0.03%
2019/07/29	1	69.60	1	69.30	69.90	0	9,121	0.00%
2019/07/26	17	69.82	2	69.65	69.60	15	9,208	0.16%
2019/07/25	0	0.00	2	70.70	71.00	-2	9,277	-0.02%
2019/07/24	1	71.20	1	71.00	70.90	0	9,355	0.00%
2019/07/23	1	71.20	58	71.21	71.00	-57	9,462	-0.60%
2019/07/22	3.4	70.39	1	70.40	70.50	2.4	9,449	0.03%
2019/07/19	1	70.20	6	70.18	70.40	-5	9,486	-0.05%
2019/07/18	2	67.60	0	0.00	67.60	2	9,468	0.02%
2019/07/17	3	67.20	2	67.75	67.50	1	9,487	0.01%
2019/07/16	1.2	69.22	1	69.60	69.10	0.2	9,416	0.00%
2019/07/15	2	69.30	1	68.60	69.10	1	9,449	0.01%
2019/07/12	2	67.90	1	67.50	67.50	1	9,592	0.01%
2019/07/11	1	67.90	9	67.43	68.40	-8	10,008	-0.08%
2019/07/10	1	65.60	6	65.68	66.10	-5	9,776	-0.05%
2019/07/08	5	65.02	0	0.00	64.50	5	9,752	0.05%
2019/07/05	6	65.57	0	0.00	66.20	6	9,730	0.06%
2019/07/04	5.2	66.43	3	66.10	65.30	2.2	9,683	0.02%
2019/07/03	3	64.17	1	64.00	64.40	2	9,581	0.02%
2019/07/02	2.3	65.56	0	0.00	64.60	2.3	9,582	0.02%
2019/06/27	0	0.00	3	62.40	62.80	-3	9,949	-0.03%
2019/06/26	6	60.63	0	0.00	60.50	6	9,960	0.06%
2019/06/25	5	61.76	1	61.30	61.30	4	9,956	0.04%
2019/06/24	1	62.10	1	63.00	63.00	0	10,142	0.00%
2019/06/21	0	0.00	2	63.30	63.20	-2	10,262	-0.02%
2019/06/20	2	62.70	1	63.20	62.50	1	10,219	0.01%
2019/06/19	0	0.00	6.2	61.50	62.30	-6.2	10,393	-0.06%
2019/06/18	4	58.53	0	0.00	58.40	4	10,199	0.04%
2019/06/17	0	0.00	1	59.30	58.40	-1	10,296	-0.01%
2019/06/13	0	0.00	1	60.70	60.60	-1	10,283	-0.01%
2019/06/11	2	59.80	2	60.60	60.50	0	10,383	0.00%
2019/06/03	5	59.60	20	60.06	60.00	-15	10,359	-0.14%
2019/05/31	1	58.50	2	60.40	59.80	-1	10,322	-0.01%
2019/05/30	8	58.74	0	0.00	58.60	8	10,173	0.08%
2019/05/28	14	58.59	1	58.80	58.40	13	10,391	0.13%
2019/05/27	16	58.48	0	0.00	58.70	16	10,310	0.16%
2019/05/24	22	58.51	10	58.71	58.60	12	10,320	0.12%
2019/05/23	11	58.55	0	0.00	58.30	11	10,236	0.11%
2019/05/20	2	65.60	3	64.70	64.50	-1	9,737	-0.01%
2019/05/17	3	65.83	0	0.00	65.60	3	9,654	0.03%
2019/05/15	0.2	68.00	10	68.40	68.00	-9.8	9,479	-0.10%
2019/05/14	1	67.20	0	0.00	66.80	1	9,451	0.01%
2019/05/13	0	0.00	2	68.00	68.00	-2	9,360	-0.02%
2019/05/10	0	0.00	2	69.75	68.80	-2	9,428	-0.02%
2019/05/08	1	70.60	3	70.50	70.00	-2	9,355	-0.02%
2019/05/03	1	72.10	0	0.00	72.00	1	9,211	0.01%
2019/05/02	0.3	70.70	25	71.30	70.70	-24.7	9,077	-0.27%
2019/04/29	2	71.65	0	0.00	71.60	2	8,846	0.02%
2019/04/26	2	73.00	0	0.00	73.10	2	8,692	0.02%
2019/04/25	0	0.00	2	74.35	73.60	-2	8,641	-0.02%
2019/04/24	3	73.20	0.1	73.00	73.10	2.9	8,561	0.03%
2019/04/23	0	0.00	2	74.70	74.30	-2	8,439	-0.02%
2019/04/22	0	0.00	4	75.50	75.00	-4	8,378	-0.05%
2019/04/19	1	74.60	3.6	75.42	75.50	-2.6	8,333	-0.03%
2019/04/18	5	74.12	1	75.00	74.10	4	8,182	0.05%
2019/04/17	4	74.85	15	75.05	75.20	-11	8,000	-0.14%
2019/04/16	3	70.60	5	70.00	71.00	-2	7,571	-0.03%
2019/04/15	0	0.00	1.2	70.46	71.00	-1.2	7,643	-0.02%
2019/04/12	1	70.00	0	69.70	69.70	1	7,682	0.01%
2019/04/10	0	0.00	1	71.50	71.80	-1	7,888	-0.01%
2019/04/08	8	71.35	11.1	71.49	70.60	-3.1	7,828	-0.04%
2019/04/03	5	70.66	1	71.20	70.80	4	7,723	0.05%
2019/04/02	12	70.93	12	71.10	70.60	0	7,607	0.00%
2019/04/01	22	68.51	29.6	68.71	68.70	-7.6	7,262	-0.10%
2019/03/29	0	0.00	1	66.70	67.50	-1	7,033	-0.01%
2019/03/28	8	67.85	13.1	67.84	67.70	-5.1	7,034	-0.07%
2019/03/27	22	68.44	17.1	68.74	68.40	4.9	7,012	0.07%
2019/03/26	14	67.79	17	67.18	67.50	-3	6,729	-0.04%
2019/03/25	3	64.90	0	0.00	65.00	3	6,562	0.05%
2019/03/22	13	65.38	21	65.14	65.90	-8	6,510	-0.12%
2019/03/12	0	0.00	2	63.10	62.90	-2	6,090	-0.03%
2019/03/11	3	62.83	0	0.00	62.20	3	6,135	0.05%
2019/03/08	0	0.00	0.3	63.20	63.50	-0.3	6,254	-0.01%
2019/03/07	12	63.70	0	0.00	63.10	12	6,360	0.19%
2019/03/06	2	65.00	2	64.45	64.00	0	6,505	0.00%
2019/03/05	0	0.00	1.2	63.14	63.50	-1.2	6,669	-0.02%
2019/03/04	2	62.85	1	62.40	63.80	1	6,652	0.02%
2019/02/27	13	63.45	7	63.27	62.90	6	6,563	0.09%
2019/02/26	42	64.71	3	63.43	64.50	39	6,364	0.61%
2019/02/25	4	61.48	1	61.80	62.00	3	6,185	0.05%
2019/02/22	0	0.00	0.5	59.80	59.80	-0.5	6,319	-0.01%
2019/02/21	1	59.50	2	59.90	59.90	-1	6,438	-0.02%
2019/02/20	2	60.10	6	59.98	60.40	-4	6,453	-0.06%
2019/02/19	3	58.80	0	0.00	58.60	3	6,429	0.05%
2019/02/15	1	59.00	0	0.00	58.90	1	6,520	0.02%
2019/02/14	1	59.20	0	0.00	58.80	1	6,611	0.02%
2019/02/13	0	0.00	2	59.85	59.60	-2	6,630	-0.03%
2019/02/12	1	59.50	1	58.80	60.30	0	6,620	0.00%
2019/02/11	15	59.43	3	59.00	58.80	12	6,641	0.18%
2019/01/30	0	0.00	1	59.90	60.00	-1	6,624	-0.02%
2019/01/29	0	0.00	1	59.70	59.90	-1	6,593	-0.02%
2019/01/28	0	0.00	2	60.20	60.50	-2	6,591	-0.03%
2019/01/25	1	59.70	1	60.40	60.50	0	6,638	0.00%
2019/01/24	2	58.70	0	0.00	58.70	2	6,582	0.03%
2019/01/23	0	0.00	1	58.20	58.30	-1	6,728	-0.01%
2019/01/22	1	58.70	0	0.00	58.50	1	6,784	0.01%
2019/01/21	2	59.20	2	59.00	58.80	0	6,848	0.00%
2019/01/18	1	58.70	1	58.50	58.80	0	6,907	0.00%
2019/01/17	0	0.00	3	58.23	58.10	-3	6,967	-0.04%
2019/01/16	1	58.60	0	0.00	58.60	1	7,031	0.01%
2019/01/15	1	57.80	21	57.63	58.60	-20	7,036	-0.28%
2019/01/14	0	0.00	41	57.16	57.30	-41	7,001	-0.59%
2019/01/11	1	57.50	2	57.00	57.60	-1	7,172	-0.01%
2019/01/10	2	56.85	0	0.00	57.00	2	7,175	0.03%
2019/01/08	0	0.00	0	55.20	55.20	0	7,152	0.00%
2019/01/07	6	55.15	4	55.30	55.00	2	7,232	0.03%
2019/01/04	0	0.00	19.1	55.31	55.20	-19.1	7,246	-0.26%
2019/01/03	4	54.05	5	55.18	56.00	-1	7,624	-0.01%
2019/01/02	7	56.91	0	0.00	56.50	7	7,538	0.09%
2018/12/28	2	57.95	1	58.10	58.30	1	7,481	0.01%
2018/12/27	25	58.34	0	0.00	57.90	25	7,546	0.33%
2018/12/26	7	57.17	2	57.30	57.00	5	7,610	0.07%
2018/12/25	32	57.57	0	0.00	57.30	32	7,673	0.42%
2018/12/24	6	58.40	7.8	58.91	58.10	-1.8	7,704	-0.02%
2018/12/22	1	58.20	0	0.00	58.20	1	7,732	0.01%
2018/12/21	2	59.00	0	0.00	58.70	2	7,891	0.03%
2018/12/20	1	60.30	1	59.80	59.80	0	7,815	0.00%
2018/12/19	0	0.00	1	60.30	60.30	-1	7,768	-0.01%
2018/12/18	2	60.05	4	59.83	59.80	-2	7,823	-0.03%
2018/12/17	2	60.85	1	60.60	60.30	1	7,880	0.01%
2018/12/14	1	60.60	2	60.05	60.30	-1	7,907	-0.01%
2018/12/13	1	60.80	1	60.50	60.50	0	7,921	0.00%
2018/12/12	1	60.20	2	59.80	60.00	-1	7,921	-0.01%
2018/12/11	3	59.23	1	58.80	58.80	2	7,865	0.03%
2018/12/10	2	58.80	62	59.61	59.40	-60	7,909	-0.76%
2018/12/06	7	61.00	1	59.70	59.70	6	7,958	0.08%
2018/12/05	2	62.65	3	62.60	62.80	-1	7,815	-0.01%
2018/12/04	5	64.58	1	64.60	64.60	4	7,838	0.05%
2018/12/03	61	64.38	64	64.74	64.50	-3	7,809	-0.04%
2018/11/30	0	0.00	4	62.08	62.40	-4	7,672	-0.05%
2018/11/29	5	63.28	7.8	62.94	62.00	-2.8	7,506	-0.04%
2018/11/28	3	60.43	14	60.04	62.50	-11	7,288	-0.15%
2018/11/27	0	0.00	10	57.90	58.00	-10	7,017	-0.14%
2018/11/26	3	57.20	3	57.77	57.40	0	7,023	0.00%
2018/11/23	0	0.00	5	56.40	56.40	-5	6,968	-0.07%
2018/11/21	12	56.53	2	56.70	56.60	10	6,904	0.14%
2018/11/20	13.4	58.39	0	0.00	57.60	13.4	6,686	0.20%
2018/11/19	1.4	59.65	1	59.80	59.70	0.4	6,557	0.01%
2018/11/16	0	0.00	5	60.10	60.30	-5	6,541	-0.08%
2018/11/15	6	59.50	3	59.50	59.50	3	6,510	0.05%
2018/11/14	3	59.50	0	0.00	59.50	3	6,473	0.05%
2018/11/13	21	59.49	3	59.90	59.50	18	6,465	0.28%
2018/11/12	4	61.00	10	61.51	61.00	-6	6,376	-0.09%
2018/11/09	20	61.07	1	60.60	60.60	19	6,359	0.30%
2018/11/08	0	0.00	12	61.87	61.80	-12	6,433	-0.19%
2018/11/07	2	61.15	0	0.00	61.20	2	6,456	0.03%
2018/11/01	5	62.50	1	62.30	62.60	4	6,624	0.06%
2018/10/31	51	61.16	0	0.00	62.40	51	6,676	0.76%
2018/10/30	10	61.30	0	0.00	61.30	10	6,563	0.15%
2018/10/26	0	0.00	0.5	61.70	61.70	-0.5	6,544	-0.01%
2018/10/25	0	0.00	60	60.83	60.60	-60	6,565	-0.91%
2018/10/24	17	61.46	8	62.00	62.20	9	6,781	0.13%
2018/10/23	2	61.55	3	61.80	61.90	-1	7,046	-0.01%
2018/10/22	31	62.00	1	62.40	62.20	30	7,161	0.42%
2018/10/19	31	61.12	41	61.56	62.40	-10	7,181	-0.14%
2018/10/17	0	0.00	10	64.60	65.00	-10	7,089	-0.14%
2018/10/16	2	63.40	0	0.00	64.00	2	7,190	0.03%
2018/10/15	1	63.90	0	0.00	63.30	1	7,290	0.01%
2018/10/12	0	0.00	56	62.76	63.70	-56	7,249	-0.77%
2018/10/11	18	62.59	0	0.00	61.80	18	7,236	0.25%
2018/10/09	2	68.80	1	68.60	68.60	1	6,846	0.01%
2018/10/08	22	70.18	1	69.90	69.70	21	6,754	0.31%
2018/10/05	2	70.95	0.1	71.20	70.70	1.9	6,736	0.03%
2018/10/04	8	73.11	10	73.80	73.10	-2	6,728	-0.03%
2018/10/03	12	75.43	2	75.60	75.40	10	6,665	0.15%
2018/10/02	1	74.40	0	0.00	74.90	1	6,633	0.02%
2018/09/28	10	74.70	16	75.24	74.50	-6	6,556	-0.09%
2018/09/27	0	0.00	10	73.85	74.10	-10	6,468	-0.15%
2018/09/26	1	74.20	2	74.50	74.10	-1	6,459	-0.02%
2018/09/25	5	74.44	6.4	74.61	74.30	-1.4	6,584	-0.02%
2018/09/21	0	0.00	5	73.80	73.50	-5	6,571	-0.08%
2018/09/20	5	72.70	0	0.00	72.70	5	6,579	0.08%
2018/09/17	0	0.00	2	73.00	72.50	-2	6,732	-0.03%
2018/09/14	0	0.00	2	72.60	72.70	-2	6,747	-0.03%
2018/09/13	10	70.25	0	71.40	71.40	10	6,778	0.15%
2018/09/10	15	70.13	0	0.00	69.60	15	7,100	0.21%
2018/09/06	15	72.91	0	0.00	72.50	15	7,379	0.20%
2018/09/05	1	73.70	1	74.30	73.80	0	7,421	0.00%
2018/09/04	1.3	73.82	0	0.00	73.90	1.3	7,585	0.02%
2018/09/03	2	74.20	0	0.00	74.30	2	7,728	0.03%
2018/08/31	3	73.60	4	74.65	75.30	-1	7,794	-0.01%
2018/08/30	2	74.15	0	0.00	74.30	2	7,859	0.03%
2018/08/29	0	0.00	5	74.58	74.80	-5	7,911	-0.06%
2018/08/28	6	73.58	1	74.00	73.90	5	7,943	0.06%
2018/08/27	1	73.10	0	0.00	73.10	1	8,023	0.01%
2018/08/24	3	73.00	3	73.30	73.30	0	8,085	0.00%
2018/08/23	2	73.20	2	73.90	73.90	0	8,272	0.00%
2018/08/21	2	73.20	0	0.00	73.00	2	8,299	0.02%
2018/08/20	3	72.80	2	73.70	73.20	1	8,311	0.01%
2018/08/16	6	72.38	8.3	73.14	73.10	-2.3	8,322	-0.03%
2018/08/15	20	73.45	0	0.00	73.10	20	8,316	0.24%
2018/08/14	11	74.25	15	74.58	74.90	-4	8,290	-0.05%
2018/08/13	26.3	75.03	0	0.00	74.60	26.3	8,316	0.32%
2018/08/10	1	76.20	0	0.00	76.70	1	8,256	0.01%
2018/08/09	0	0.00	3	78.37	78.50	-3	8,283	-0.04%
2018/08/08	3	78.20	23	78.03	78.40	-20	8,252	-0.24%
2018/08/07	0	0.00	1	77.40	77.40	-1	8,249	-0.01%
2018/08/06	2	77.30	7	77.53	77.60	-5	8,261	-0.06%
2018/08/03	4	77.05	0	0.00	77.30	4	8,359	0.05%
2018/08/02	6.5	76.82	2	77.75	76.60	4.5	8,462	0.05%
2018/08/01	13	77.93	6	77.75	78.00	7	8,496	0.08%
2018/07/31	21	76.75	20	77.20	78.40	1	8,534	0.01%
2018/07/30	3	78.77	5	78.98	78.50	-2	8,504	-0.02%
2018/07/27	0	0.00	66	72.89	74.60	-66	8,500	-0.78%
2018/07/26	2	71.05	19	70.97	71.20	-17	8,623	-0.20%
2018/07/25	0.2	70.20	0	0.00	70.20	0.2	9,070	0.00%
2018/07/24	12	69.91	9	70.34	70.70	3	9,593	0.03%
2018/07/23	24	70.19	0	0.00	70.00	24	9,653	0.25%
2018/07/20	54	70.68	0	0.00	70.60	54	9,641	0.56%
2018/07/18	9	73.00	50	72.60	72.60	-41	9,648	-0.42%
2018/07/17	0	0.00	17	71.06	71.40	-17	9,660	-0.18%
2018/07/16	5	72.10	0	0.00	71.10	5	9,732	0.05%
2018/07/13	0	0.00	1.6	71.70	72.10	-1.6	9,847	-0.02%
2018/07/12	0	0.00	8.3	70.20	70.70	-8.3	9,900	-0.08%
2018/07/11	26	69.42	0	0.00	69.40	26	9,946	0.26%
2018/07/10	2	69.90	3	69.80	69.60	-1	10,034	-0.01%
2018/07/06	2	69.20	2	69.60	68.80	0	10,266	0.00%
2018/07/05	0	0.00	12	69.62	69.60	-12	10,359	-0.12%
2018/07/04	0	0.00	19	70.17	70.00	-19	10,476	-0.18%
2018/07/03	6	69.73	1	69.60	69.50	5	10,591	0.05%
2018/07/02	1	71.30	0	0.00	70.90	1	10,612	0.01%
2018/06/29	1	70.90	1	71.50	71.60	0	10,718	0.00%
2018/06/27	1	71.00	0	0.00	70.80	1	10,797	0.01%
2018/06/25	0	0.00	6	72.60	72.40	-6	10,955	-0.05%
2018/06/22	1	71.70	0	0.00	72.30	1	11,107	0.01%
2018/06/20	6	71.30	7	71.71	72.10	-1	11,268	-0.01%
2018/06/19	16	72.66	6	72.30	72.10	10	11,166	0.09%
2018/06/15	12	73.94	0	0.00	74.40	12	11,055	0.11%
2018/06/14	14	75.00	4	75.00	74.50	10	10,832	0.09%
2018/06/13	0.5	75.80	1	75.80	75.60	-0.5	10,810	0.00%
2018/06/12	11	75.15	0	0.00	75.60	11	10,907	0.10%
2018/06/11	4	76.50	1	76.50	76.10	3	10,767	0.03%
2018/06/08	9	77.76	1	78.00	77.50	8	10,783	0.07%
2018/06/07	11	78.70	2	78.65	78.40	9	10,951	0.08%
2018/06/06	1	77.90	1	77.80	77.60	0	10,931	0.00%
2018/06/05	0.4	76.80	2	76.80	76.80	-1.6	11,093	-0.01%
2018/06/01	10	75.70	9	76.20	76.00	1	11,445	0.01%
2018/05/31	11	75.49	13	75.60	76.00	-2	11,693	-0.02%
2018/05/30	18	76.02	0	0.00	75.30	18	11,569	0.16%
2018/05/29	5	78.00	1	78.70	78.10	4	11,440	0.03%
2018/05/28	6.2	78.30	0	0.00	78.20	6.2	11,864	0.05%
2018/05/25	1	78.30	1	78.60	79.00	0	12,266	0.00%
2018/05/24	3	78.30	0.4	78.10	78.10	2.6	12,755	0.02%
2018/05/23	1.3	78.90	6.5	78.97	78.50	-5.2	13,228	-0.04%
2018/05/22	7	79.76	11	79.81	79.00	-4	13,796	-0.03%
2018/05/21	0	0.00	8.4	80.10	79.80	-8.4	14,317	-0.06%
2018/05/18	0	0.00	5	79.10	78.70	-5	14,837	-0.03%
2018/05/17	4.3	78.87	4	79.00	77.80	0.3	15,587	0.00%
2018/05/16	0	0.00	4	80.03	79.50	-4	16,280	-0.02%
2018/05/15	0	0.00	1.3	79.70	79.70	-1.3	17,195	-0.01%
2018/05/14	1.2	80.55	1	80.60	79.80	0.2	18,193	0.00%
2018/05/11	0	0.00	4	79.55	79.80	-4	19,498	-0.02%
2018/05/10	8	78.30	13.3	78.35	78.50	-5.3	20,801	-0.03%
2018/05/09	17	77.22	18	77.42	77.20	-1	22,340	0.00%
2018/05/08	15	77.94	2	77.85	77.70	13	24,370	0.05%
2018/05/07	13	79.88	12	80.52	79.00	1	27,009	0.00%
2018/05/04	29	79.37	16	79.72	80.20	13	29,040	0.04%
2018/05/03	20	75.19	24	75.73	75.10	-4	30,842	-0.01%
2018/05/02	31.5	76.87	45.2	76.07	75.70	-13.7	36,334	-0.04%
2018/04/30	90	81.23	6	82.30	80.30	84	38,764	0.22%