聯鈞 (3450)-元大券商分點個股進出

台股 » 個股 » 聯鈞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯鈞

(3450)

可現股當沖

股價
66.1
漲跌
▲2.5
漲幅
+3.93%
成交量
8,708張
產業
上市半導體類股
444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

聯鈞 (3450)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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	310	65.98	317.1	65.95	66.10	-7.1	11,087	-0.06%	大買/大賣/
2024/05/07	30	63.38	51	63.67	63.60	-21	10,986	-0.19%
2024/05/06	8.1	63.88	20	64.03	63.60	-11.9	11,006	-0.11%
2024/05/03	28	63.78	33	63.86	63.30	-5	11,014	-0.05%
2024/05/02	14	62.96	14	62.89	63.20	0	11,041	0.00%
2024/04/30	45	63.52	32	63.83	63.30	13	11,229	0.12%
2024/04/29	57	63.14	68	63.45	63.30	-11	11,220	-0.10%
2024/04/26	196.2	62.39	192.7	62.67	61.90	3.5	11,207	0.03%	大買/大賣/
2024/04/25	108	61.47	128.7	61.60	60.90	-20.7	11,137	-0.19%	大買/大賣/
2024/04/24	86	60.78	773.1	60.64	60.80	-687.1	11,101	-6.19%	大賣/鉅額交易
2024/04/23	45	59.73	59.3	59.62	59.50	-14.3	11,168	-0.13%
2024/04/22	91	59.85	73.3	60.10	58.30	17.7	11,191	0.16%
2024/04/19	248.3	61.34	591.5	61.21	60.90	-343.2	11,164	-3.07%	大買/大賣/鉅額交易
2024/04/18	42	64.57	41.4	65.15	64.50	0.6	11,086	0.01%
2024/04/17	62	65.86	70.7	66.08	65.20	-8.7	11,115	-0.08%
2024/04/16	275	66.10	295.8	66.48	64.70	-20.8	11,069	-0.19%	大買/大賣/
2024/04/15	87.5	71.03	108.7	71.25	69.70	-21.2	10,939	-0.19%	大賣/
2024/04/12	52	73.08	49	72.89	73.80	3	10,853	0.03%
2024/04/11	385	73.94	437.7	74.37	72.50	-52.7	10,792	-0.49%	大買/大賣/
2024/04/10	1,022.9	77.13	945.9	77.04	77.40	77	10,638	0.72%	大買/大賣/
2024/04/09	244	72.52	294	72.27	72.80	-50	10,336	-0.48%	大買/大賣/
2024/04/08	118	72.41	146.2	73.10	70.80	-28.2	10,239	-0.28%	大買/大賣/
2024/04/03	157	76.69	146.1	77.23	76.10	10.9	10,178	0.11%	大買/大賣/
2024/04/02	9	75.00	32	74.67	74.80	-23	10,185	-0.23%
2024/04/01	49	76.26	47	76.25	74.90	2	10,264	0.02%
2024/03/29	4	75.25	87	74.45	74.00	-83	10,182	-0.82%
2024/03/28	342	75.27	226	75.44	75.10	116	10,144	1.14%	大買/大賣/鉅額交易
2024/03/27	23	73.13	23	73.43	72.50	0	10,030	0.00%
2024/03/26	232	73.87	255	73.98	73.50	-23	9,993	-0.23%	大買/大賣/
2024/03/25	138	76.32	164	76.01	75.00	-26	9,926	-0.26%	大買/大賣/
2024/03/22	664	75.57	676	75.46	76.00	-12	9,842	-0.12%	大買/大賣/
2024/03/21	209	73.19	179	73.00	74.00	30	9,574	0.31%	大買/大賣/
2024/03/20	21	70.19	24	70.58	69.00	-3	9,479	-0.03%
2024/03/19	67	71.28	68	71.60	70.50	-1	9,519	-0.01%
2024/03/18	29	69.97	39	70.17	71.00	-10	9,538	-0.10%
2024/03/15	31	69.21	40	69.41	68.80	-9	9,632	-0.09%
2024/03/14	169	69.89	183	69.93	69.30	-14	9,868	-0.14%	大買/大賣/
2024/03/13	245	71.92	312.7	72.76	70.50	-67.7	10,005	-0.68%	大買/大賣/
2024/03/12	101	73.32	106	72.72	72.40	-5	10,137	-0.05%	大買/大賣/
2024/03/11	115	71.92	110	71.78	72.20	5	10,331	0.05%	大買/大賣/
2024/03/08	555	72.51	770.7	72.71	70.50	-215.7	10,340	-2.09%	大買/大賣/鉅額交易
2024/03/07	1,059	78.63	1,381	78.71	75.60	-322	10,198	-3.16%	大買/大賣/鉅額交易
2024/03/06	349	79.03	351.8	79.11	78.50	-2.8	10,133	-0.03%	大買/大賣/
2024/03/05	1,099	77.60	1,391.4	78.00	79.80	-292.4	9,915	-2.95%	大買/大賣/鉅額交易
2024/03/04	1,428.5	77.98	1,119.7	77.43	76.60	308.8	9,422	3.28%	大買/大賣/鉅額交易
2024/03/01	687.9	70.92	550.8	70.70	72.20	137.1	8,820	1.55%	大買/大賣/鉅額交易
2024/02/29	176.6	68.59	239.3	68.60	67.50	-62.7	8,509	-0.74%	大買/大賣/
2024/02/27	1,301	73.84	2,665.3	74.49	69.70	-1,364.3	8,419	-16.20%	大買/大賣/鉅額交易
2024/02/26	1,615	76.72	415	75.25	77.40	1,200	7,854	15.28%	大買/大賣/鉅額交易
2024/02/23	1,322	71.65	894.1	71.48	70.40	427.9	7,685	5.57%	大買/大賣/鉅額交易
2024/02/22	269	68.47	275.6	68.64	68.10	-6.6	7,255	-0.09%	大買/大賣/
2024/02/21	634	70.62	641.4	70.83	68.90	-7.4	7,150	-0.10%	大買/大賣/
2024/02/20	546	69.77	725.3	69.14	68.00	-179.3	6,927	-2.59%	大買/大賣/鉅額交易
2024/02/19	876	71.00	1,031.7	71.18	69.20	-155.7	6,757	-2.30%	大買/大賣/鉅額交易
2024/02/16	670.2	68.08	547.8	67.75	70.70	122.4	6,530	1.87%	大買/大賣/鉅額交易
2024/02/15	770.3	64.14	351.1	63.93	64.30	419.2	6,419	6.53%	大買/大賣/鉅額交易
2024/02/05	77	60.79	78.5	60.91	61.10	-1.5	6,341	-0.02%
2024/02/02	30	62.57	29	62.42	61.40	1	6,356	0.02%
2024/02/01	51	62.03	41	62.84	61.80	10	6,373	0.16%
2024/01/31	140	62.75	144	62.74	62.30	-4	6,373	-0.06%	大買/大賣/
2024/01/30	41	62.19	26	62.07	62.00	15	6,357	0.24%
2024/01/29	37	60.82	40	60.84	61.70	-3	6,447	-0.05%
2024/01/26	46	59.89	69.6	59.94	59.50	-23.6	6,484	-0.36%
2024/01/25	74	61.29	186	61.55	60.70	-112	6,624	-1.69%	大賣/鉅額交易
2024/01/24	655	62.79	638.1	62.77	62.10	16.9	6,756	0.25%	大買/大賣/
2024/01/23	38	60.83	38	60.77	60.50	0	6,721	0.00%
2024/01/22	44	59.91	71.2	60.12	60.50	-27.2	6,744	-0.40%
2024/01/19	19	59.04	33.5	59.21	58.80	-14.5	6,767	-0.21%
2024/01/18	82	59.14	110.8	59.10	59.00	-28.8	6,884	-0.42%	大賣/
2024/01/17	202	61.20	178.3	61.36	59.60	23.7	7,175	0.33%	大買/大賣/
2024/01/16	40	59.91	30	60.18	59.90	10	7,159	0.14%
2024/01/15	26	60.06	42	60.10	60.20	-16	7,196	-0.22%
2024/01/12	144.3	59.57	148	59.15	58.60	-3.7	7,268	-0.05%	大買/大賣/
2024/01/11	162.3	58.79	101.3	58.47	59.10	61	7,333	0.83%	大買/大賣/
2024/01/10	9	56.09	12	56.28	56.30	-3	7,412	-0.04%
2024/01/09	20	56.31	55.1	56.20	56.40	-35.1	7,524	-0.47%
2024/01/08	12	56.40	12	56.86	56.20	0	7,644	0.00%
2024/01/05	23	57.14	24.7	57.29	56.80	-1.7	8,143	-0.02%
2024/01/04	33	57.69	32.3	57.90	57.70	0.7	8,281	0.01%
2024/01/03	63.4	59.38	63.9	59.74	58.50	-0.5	8,480	-0.01%
2024/01/02	58	61.98	59	62.13	61.30	-1	8,600	-0.01%
2023/12/29	76	63.01	80	63.37	62.30	-4	8,751	-0.05%
2023/12/28	285	63.25	266	63.32	63.50	19	8,795	0.22%	大買/大賣/
2023/12/27	168.6	61.63	128	61.30	62.00	40.6	8,934	0.45%	大買/大賣/
2023/12/26	9	58.68	14.1	58.94	58.40	-5.1	9,310	-0.05%
2023/12/25	13	58.19	15	58.53	58.00	-2	9,540	-0.02%
2023/12/22	25	58.80	25.7	58.51	58.50	-0.7	9,790	-0.01%
2023/12/21	17	58.13	38.6	58.28	58.00	-21.6	10,069	-0.21%
2023/12/20	377.1	57.89	34.1	57.79	58.30	343	10,614	3.23%	大買/鉅額交易
2023/12/19	60	56.64	57.2	56.65	57.00	2.8	11,428	0.02%
2023/12/18	53	57.41	60.2	57.50	57.30	-7.2	12,104	-0.06%
2023/12/15	64	59.25	79.7	58.93	58.00	-15.7	12,257	-0.13%
2023/12/14	78	61.11	241.8	61.46	60.20	-163.8	12,624	-1.30%	大賣/鉅額交易
2023/12/13	74	60.65	100.1	60.53	60.60	-26.1	12,772	-0.20%
2023/12/12	223	61.09	245.9	61.06	60.30	-22.9	13,159	-0.17%	大買/大賣/
2023/12/11	409	63.60	505.7	64.13	62.50	-96.7	13,275	-0.73%	大買/大賣/
2023/12/08	371.1	63.26	382.3	63.06	64.00	-11.2	13,058	-0.09%	大買/大賣/
2023/12/07	513.3	64.48	723	64.45	64.60	-209.8	12,832	-1.63%	大買/大賣/鉅額交易
2023/12/06	599	63.67	292	63.62	66.00	307	12,568	2.44%	大買/大賣/鉅額交易
2023/12/05	197	60.95	217.4	60.71	61.50	-20.4	12,275	-0.17%	大買/大賣/
2023/12/04	225	62.28	457.6	62.12	62.00	-232.6	12,155	-1.91%	大買/大賣/鉅額交易
2023/12/01	1,145	61.73	674.2	61.64	62.70	470.8	12,041	3.91%	大買/大賣/鉅額交易
2023/11/30	71	59.16	295	59.27	59.80	-224	11,663	-1.92%	大賣/鉅額交易
2023/11/29	54.1	58.84	70	58.64	58.80	-15.9	11,604	-0.14%
2023/11/28	13	57.95	24	57.40	58.40	-11	11,558	-0.10%
2023/11/27	68	57.59	75	57.79	56.70	-7	11,523	-0.06%
2023/11/24	95	58.91	119	58.71	58.20	-24	11,472	-0.21%	大賣/
2023/11/22	91	57.60	99	57.59	58.10	-8	11,204	-0.07%
2023/11/21	197	57.46	241.6	57.36	56.80	-44.6	11,134	-0.40%	大買/大賣/
2023/11/20	108.3	56.89	203.4	56.66	55.70	-95.1	11,020	-0.86%	大買/大賣/
2023/11/17	315	55.59	287.8	55.68	55.70	27.2	10,936	0.25%	大買/大賣/
2023/11/16	220	54.98	306.8	55.06	55.20	-86.8	10,783	-0.81%	大買/大賣/
2023/11/15	174	57.97	147.4	58.65	56.10	26.6	10,640	0.25%	大買/大賣/
2023/11/14	246	59.47	365.7	59.61	59.50	-119.7	10,457	-1.14%	大買/大賣/鉅額交易
2023/11/13	111	57.24	111.1	57.69	57.30	-0.1	10,237	0.00%	大買/大賣/
2023/11/10	49	56.54	39.7	56.80	55.60	9.3	10,152	0.09%
2023/11/09	119.1	57.39	100	57.59	57.90	19	10,116	0.19%	大買/
2023/11/08	64	58.99	60.3	59.15	58.60	3.7	10,046	0.04%
2023/11/07	30	60.16	30	60.93	59.90	0	9,988	0.00%
2023/11/06	154	62.23	154	61.62	61.40	0	9,933	0.00%	大買/大賣/
2023/11/03	76	61.70	104	61.45	60.70	-28	9,810	-0.29%	大賣/
2023/11/02	200	61.62	221	61.69	61.00	-21	9,729	-0.22%	大買/大賣/
2023/11/01	272	59.58	272	59.77	60.30	0	9,566	0.00%	大買/大賣/
2023/10/31	248	59.82	449	60.19	57.80	-201	9,387	-2.14%	大買/大賣/鉅額交易
2023/10/30	40	59.53	52.5	59.48	59.40	-12.5	9,241	-0.14%
2023/10/27	81	59.44	190.7	59.46	58.90	-109.7	9,217	-1.19%	大賣/鉅額交易
2023/10/26	132	60.52	163	60.52	59.80	-31	9,206	-0.34%	大買/大賣/
2023/10/25	570	61.06	620	60.89	61.10	-50	9,108	-0.55%	大買/大賣/
2023/10/24	113	57.62	201	57.58	58.50	-88	8,831	-1.00%	大買/大賣/
2023/10/23	108	56.76	123	56.68	56.20	-15	8,968	-0.17%	大買/大賣/
2023/10/20	161	56.13	185.1	56.18	55.50	-24.1	9,035	-0.27%	大買/大賣/
2023/10/19	200	56.66	315	56.81	56.20	-115	9,020	-1.27%	大買/大賣/鉅額交易
2023/10/18	259	56.92	262.4	57.34	57.00	-3.4	8,972	-0.04%	大買/大賣/
2023/10/17	127	59.52	132	59.79	58.80	-5	8,868	-0.06%	大買/大賣/
2023/10/16	171	60.12	147	60.41	59.60	24	8,759	0.27%	大買/大賣/
2023/10/13	1,347	63.15	1,301.7	63.44	61.00	45.3	8,642	0.52%	大買/大賣/
2023/10/12	287	62.30	284	62.44	61.60	3	8,163	0.04%	大買/大賣/
2023/10/11	564.4	61.54	530.2	61.60	61.70	34.2	7,989	0.43%	大買/大賣/
2023/10/06	455	63.45	342.3	63.79	62.80	112.7	7,750	1.45%	大買/大賣/鉅額交易
2023/10/05	190.2	63.17	184.8	63.29	63.20	5.4	7,560	0.07%	大買/大賣/
2023/10/04	261	62.69	290	62.82	62.70	-29	7,371	-0.39%	大買/大賣/
2023/10/03	764	63.02	768	63.15	64.00	-4	7,259	-0.06%	大買/大賣/
2023/10/02	1,697	61.74	1,630.4	61.81	62.20	66.6	6,918	0.96%	大買/大賣/
2023/09/28	396	59.28	609.6	59.21	59.00	-213.6	6,430	-3.32%	大買/大賣/鉅額交易
2023/09/27	523	57.63	523.2	57.77	59.00	-0.2	6,197	0.00%	大買/大賣/
2023/09/26	616	58.97	633.5	58.94	58.20	-17.5	5,998	-0.29%	大買/大賣/
2023/09/25	1,320.1	59.14	1,388.8	59.13	59.40	-68.7	5,694	-1.21%	大買/大賣/
2023/09/22	2,774	57.16	2,476.9	57.25	58.50	297.1	5,150	5.77%	大買/大賣/鉅額交易
2023/09/21	1,470	54.95	1,571	54.90	57.30	-101	4,289	-2.35%	大買/大賣/
2023/09/20	365	52.84	377	53.01	52.10	-12	3,592	-0.33%	大買/大賣/
2023/09/19	1,430	54.90	1,384.6	55.08	53.50	45.4	3,384	1.34%	大買/大賣/
2023/09/18	727	54.58	636	54.50	53.80	91	2,929	3.11%	大買/大賣/
2023/09/15	1,116	52.47	1,040	52.52	54.00	76	2,688	2.83%	大買/大賣/
2023/09/14	282	48.96	463.1	49.76	51.20	-181.1	2,219	-8.16%	大買/大賣/鉅額交易
2023/09/13	82	45.95	82	46.01	46.80	0	1,956	0.00%
2023/09/12	25	44.21	28	44.14	43.65	-3	1,875	-0.16%
2023/09/11	62	45.70	73	45.89	44.85	-11	1,860	-0.59%
2023/09/08	7	44.58	7	44.71	44.45	0	1,815	0.00%
2023/09/07	14	44.51	17	44.59	44.45	-3	1,806	-0.17%
2023/09/06	67	45.05	69	45.06	45.30	-2	1,790	-0.11%
2023/09/05	3	43.50	3	43.82	43.55	0	1,731	0.00%
2023/09/04	9	42.79	10	42.23	43.00	-1	1,722	-0.06%
2023/09/01	4	42.13	5	42.42	42.70	-1	1,719	-0.06%
2023/08/31	0	41.40	0	0.00	41.65	0	1,709	0.00%
2023/08/30	2	41.33	1	41.30	41.25	1	1,713	0.06%
2023/08/29	8	40.63	0	0.00	40.75	8	1,715	0.47%
2023/08/28	5	40.40	6	40.53	40.15	-1	1,723	-0.06%
2023/08/25	1	40.70	2	40.90	40.90	-1	1,737	-0.06%
2023/08/24	8	42.86	8.3	42.63	41.45	-0.3	1,727	-0.01%
2023/08/23	16	42.93	4	42.91	42.85	12	1,714	0.70%
2023/08/22	5	42.87	5	42.94	42.45	0	1,708	0.00%
2023/08/21	3	42.73	2	42.60	42.55	1	1,702	0.06%
2023/08/18	7	42.72	7	42.64	42.20	0	1,695	0.00%
2023/08/17	11	42.77	12	42.92	43.15	-1	1,686	-0.06%
2023/08/16	23	42.00	24	42.06	42.50	-1	1,668	-0.06%
2023/08/15	56	42.42	30.5	42.33	42.50	25.5	1,650	1.55%
2023/08/14	36	40.51	13.9	40.60	40.60	22.1	1,617	1.37%
2023/08/11	28	41.69	17.3	42.02	41.35	10.7	1,607	0.67%
2023/08/10	45	42.54	55.7	42.48	42.55	-10.7	1,594	-0.67%
2023/08/09	33	44.07	18.7	44.36	43.80	14.3	1,576	0.91%
2023/08/08	27	44.35	8	44.37	44.45	19	1,569	1.21%
2023/08/07	13	44.96	14.6	44.57	45.30	-1.6	1,562	-0.10%
2023/08/04	12	44.14	18.5	44.28	44.00	-6.5	1,540	-0.42%
2023/08/02	72	44.95	57.6	45.20	44.60	14.4	1,530	0.94%
2023/08/01	78	46.41	69.5	46.41	46.50	8.5	1,494	0.57%
2023/07/31	264.5	48.81	256.2	49.18	47.70	8.3	1,456	0.57%	大買/大賣/
2023/07/28	95	47.11	148.7	47.22	47.95	-53.7	1,378	-3.90%	大賣/
2023/07/27	172	47.94	160.5	48.11	48.00	11.5	1,329	0.87%	大買/大賣/
2023/07/26	794	50.20	653.5	50.93	48.00	140.5	1,269	11.07%	大買/大賣/鉅額交易
2023/07/25	277	50.99	516	51.73	52.80	-239	1,031	-23.17%	大買/大賣/鉅額交易
2023/07/24	221	47.12	226.8	47.09	48.00	-5.8	879	-0.65%	大買/大賣/
2023/07/21	144	43.98	144	43.89	44.65	0	775	0.00%	大買/大賣/
2023/07/20	56	43.75	48	43.64	44.90	8	701	1.14%
2023/07/19	13	41.45	17.2	41.66	40.85	-4.2	641	-0.66%
2023/07/18	33	42.73	36.3	43.08	42.00	-3.3	630	-0.53%
2023/07/17	24	43.23	24.8	43.65	44.00	-0.7	607	-0.12%
2023/07/14	5	41.10	4.1	41.24	41.20	0.9	561	0.16%
2023/07/13	6	41.62	11.5	41.45	40.80	-5.5	557	-0.98%
2023/07/12	9	40.59	7.7	40.54	40.45	1.3	546	0.24%
2023/07/11	14	41.24	11	41.49	41.20	3	536	0.56%
2023/07/10	52	42.17	56.1	42.42	42.20	-4.1	518	-0.79%
2023/07/07	27	41.54	29.3	41.49	40.90	-2.2	461	-0.48%
2023/07/06	21	41.21	22	41.37	40.85	-1	424	-0.24%
2023/07/05	29	41.66	38	41.87	41.40	-9	410	-2.19%
2023/07/04	24	40.95	24.7	41.16	41.95	-0.7	389	-0.17%
2023/07/03	10	39.03	9	39.09	39.10	1	319	0.31%
2023/06/30	14	39.55	14.2	39.46	39.40	-0.2	311	-0.06%
2023/06/29	9	38.61	6.2	38.62	38.50	2.8	284	0.98%
2023/06/28	2	38.30	1.2	38.60	38.15	0.8	275	0.30%
2023/06/27	0	0.00	0.4	36.83	36.60	-0.4	251	-0.15%
2023/06/26	1	36.85	4.3	36.81	36.85	-3.3	251	-1.29%
2023/06/21	0	37.50	0.2	37.65	37.50	-0.2	252	-0.07%
2023/06/20	0.2	37.55	0	0.00	37.45	0.2	249	0.07%
2023/06/19	1	38.00	2	38.05	38.00	-1	248	-0.40%
2023/06/15	0.1	38.40	0	0.00	38.55	0.1	245	0.04%
2023/06/14	4	38.50	2	38.30	38.50	2	245	0.81%
2023/06/13	7.4	38.20	2	38.25	38.15	5.4	245	2.22%
2023/06/12	2	38.27	2	38.30	38.15	0	245	0.00%
2023/06/09	0	0.00	2	38.35	38.25	-2	246	-0.81%
2023/06/08	1	38.40	1	38.55	38.35	0	246	0.00%
2023/06/07	0	0.00	0.5	38.50	38.75	-0.5	246	-0.19%
2023/06/06	2	38.45	2	38.50	38.45	0	246	0.00%
2023/06/05	3	38.77	3	38.98	38.80	0	250	0.00%
2023/06/02	1	38.45	1	38.75	38.55	0	244	0.00%
2023/06/01	8	38.76	7	38.79	38.75	1	240	0.42%
2023/05/31	15.4	38.77	0	0.00	38.80	15.4	231	6.64%
2023/05/29	0.3	36.88	0	37.00	37.20	0.3	211	0.14%
2023/05/26	1.1	36.59	1	36.85	36.55	0.1	209	0.03%
2023/05/25	1	36.35	1	36.60	36.60	0	210	0.00%
2023/05/24	11	37.02	0	37.05	37.05	11	211	5.20%
2023/05/23	1	37.30	1	37.15	37.15	0	212	0.00%
2023/05/22	1	36.70	1	36.65	36.65	0	210	0.00%
2023/05/19	4	36.64	1	36.90	36.60	3	212	1.41%
2023/05/18	3	36.47	0	0.00	36.55	3	212	1.41%
2023/05/17	75	36.41	0	0.00	36.40	75	214	34.99%
2023/05/16	0	0.00	12	35.85	35.80	-12	216	-5.54%
2023/05/15	3	35.30	0.6	35.43	35.25	2.4	218	1.09%
2023/05/12	2	35.35	2	35.66	35.40	0	221	0.01%
2023/05/11	1	35.90	1.5	36.03	35.75	-0.5	222	-0.22%
2023/05/10	1	36.30	0.4	36.50	36.35	0.6	222	0.29%
2023/05/09	2	36.43	1.9	36.54	36.30	0.1	228	0.05%
2023/05/08	0	0.00	0.1	37.03	36.80	-0.1	244	-0.03%
2023/05/04	0	0.00	0.1	36.90	36.70	-0.1	252	-0.02%
2023/05/03	1	36.95	0.2	37.20	36.90	0.8	258	0.32%
2023/04/27	4	36.65	2	36.60	36.60	2	272	0.73%
2023/04/26	16	36.73	1.4	36.49	36.90	14.6	272	5.37%
2023/04/25	8	37.10	4.8	37.05	36.75	3.2	268	1.20%
2023/04/24	5	37.47	1.8	37.56	37.45	3.2	262	1.22%
2023/04/21	7	37.89	5.6	38.28	37.70	1.4	260	0.54%
2023/04/20	5	38.91	8	38.89	38.70	-3	253	-1.17%
2023/04/19	6	39.63	2.4	39.63	39.50	3.6	250	1.43%
2023/04/18	1	40.25	0	0.00	40.05	1	245	0.41%
2023/04/17	0	0.00	0.1	40.70	40.50	-0.1	243	-0.04%
2023/04/12	3	40.08	0	0.00	40.05	3	236	1.27%
2023/04/11	1	39.65	1	39.85	39.70	0.1	235	0.02%
2023/04/10	0	0.00	0.1	39.96	39.70	-0.1	232	-0.06%
2023/04/07	2	39.85	0	40.25	39.85	2	231	0.87%
2023/04/06	0	0.00	0.4	39.88	39.85	-0.4	229	-0.18%
2023/03/31	5	40.23	1	40.66	40.15	4	228	1.75%
2023/03/30	1	40.20	0.8	40.37	40.30	0.2	226	0.09%
2023/03/29	1	40.55	0.9	40.81	40.30	0.1	225	0.05%
2023/03/28	1	40.80	1.2	41.26	40.60	-0.2	227	-0.07%
2023/03/27	0	0.00	2	41.58	41.65	-2	225	-0.89%
2023/03/24	28	41.16	0.1	41.37	41.20	27.9	223	12.46%
2023/03/23	0	0.00	0	41.30	41.15	0	222	0.00%
2023/03/22	2	41.10	0.5	41.35	41.00	1.5	223	0.67%
2023/03/21	2	40.58	2	40.58	40.80	0	222	0.00%
2023/03/20	0.3	39.90	0.1	40.51	40.20	0.2	221	0.09%
2023/03/17	0	0.00	0.5	40.40	39.70	-0.5	223	-0.23%
2023/03/16	2	39.43	2.1	39.77	39.30	-0.1	223	-0.06%
2023/03/15	1	39.80	10	39.96	39.75	-9	224	-4.02%
2023/03/14	3	40.07	2.9	40.11	40.20	0.1	225	0.03%
2023/03/13	3	40.45	3.5	40.52	40.70	-0.5	224	-0.22%
2023/03/10	1	41.30	3.4	41.56	41.20	-2.4	224	-1.06%
2023/03/09	1	42.70	1.1	42.93	42.20	-0.1	224	-0.06%
2023/03/08	6	42.33	0	0.00	42.35	6	224	2.67%
2023/03/07	1	41.70	0.1	41.75	41.70	0.9	220	0.41%
2023/03/06	10	41.60	0	41.98	41.45	10	221	4.52%
2023/03/03	1	40.95	0.3	41.29	41.05	0.7	221	0.34%
2023/03/02	1	41.05	7.2	40.77	40.60	-6.2	220	-2.81%
2023/03/01	0	0.00	9.2	40.71	41.00	-9.2	222	-4.15%
2023/02/24	1	40.70	0.3	41.20	40.70	0.7	223	0.30%
2023/02/22	0	0.00	5	40.77	40.75	-5	225	-2.22%
2023/02/21	0	0.00	5	41.52	41.50	-5	225	-2.21%
2023/02/20	0	0.00	1	41.60	41.65	-1	235	-0.43%
2023/02/17	0	0.00	0	41.45	41.25	0	238	-0.02%
2023/02/15	9	41.09	17	41.48	41.50	-8	246	-3.25%
2023/02/14	31	40.95	18	41.07	41.45	13	242	5.36%
2023/02/13	7	40.49	9	40.40	40.60	-2	240	-0.83%
2023/02/10	3.1	40.10	9.7	40.46	40.00	-6.6	239	-2.77%
2023/02/09	1	41.50	5	41.50	41.30	-4	236	-1.71%
2023/02/08	1	41.35	14	41.42	41.35	-13	236	-5.49%
2023/02/07	21.1	41.69	37	41.91	41.65	-16	232	-6.88%
2023/02/06	75.1	41.56	55.1	41.73	42.05	20	227	8.80%
2023/02/03	1	40.15	6.4	40.38	40.10	-5.4	210	-2.56%
2023/02/02	10	40.55	25.3	40.59	40.60	-15.3	208	-7.34%
2023/02/01	12	40.09	27.2	40.15	40.30	-15.2	202	-7.47%
2023/01/31	28.4	39.47	32.2	39.85	39.90	-3.7	197	-1.88%
2023/01/30	19	37.78	4	37.80	37.80	15	185	8.10%
2023/01/17	7	37.00	0	0.00	37.20	7	183	3.82%
2023/01/16	0	0.00	4	37.34	37.20	-4	184	-2.17%
2023/01/13	1	37.55	5.4	37.78	37.35	-4.4	184	-2.38%
2023/01/12	0	0.00	2	37.98	37.60	-2	200	-1.00%
2023/01/11	1	38.20	2	37.90	37.90	-1	201	-0.49%
2023/01/10	9	37.68	8	37.92	37.90	1	203	0.50%
2023/01/09	14	37.34	2	37.40	37.40	12	203	5.91%
2023/01/06	2	36.78	1.3	37.04	37.05	0.7	202	0.32%
2023/01/05	0	0.00	10	36.80	36.75	-10	207	-4.81%
2023/01/04	23.4	36.87	4	36.90	36.85	19.4	215	9.02%
2023/01/03	1	36.70	14.8	36.52	36.70	-13.8	220	-6.25%
2022/12/30	0	0.00	0	37.28	36.75	0	220	-0.01%
2022/12/29	1	36.70	7.5	36.78	36.70	-6.5	221	-2.94%
2022/12/28	2	37.35	17.2	37.27	37.00	-15.2	223	-6.83%
2022/12/27	0	0.00	1	37.80	37.80	-1	223	-0.45%
2022/12/26	0	0.00	1	37.35	37.35	-1	226	-0.45%
2022/12/23	0	0.00	22	37.00	37.35	-22	227	-9.66%
2022/12/22	6	37.00	8	37.48	37.40	-2	230	-0.87%
2022/12/21	10	37.40	9.1	37.23	37.15	0.9	234	0.38%
2022/12/20	3	37.95	3.5	37.67	37.15	-0.5	235	-0.22%
2022/12/19	4	38.14	7.5	38.29	38.10	-3.5	236	-1.49%
2022/12/16	0	0.00	9	38.64	38.60	-9	236	-3.80%
2022/12/15	1	39.60	6	39.60	39.50	-5	236	-2.11%
2022/12/14	22	39.02	3	38.70	39.00	19	234	8.10%
2022/12/13	0	0.00	4.1	38.78	38.80	-4.1	233	-1.73%
2022/12/12	1	38.90	6.9	38.89	38.90	-5.9	234	-2.50%
2022/12/09	0	0.00	11.3	38.95	39.35	-11.3	235	-4.81%
2022/12/08	25	38.56	15.1	38.52	38.60	9.9	235	4.21%
2022/12/07	22	39.34	13.3	38.98	38.65	8.7	234	3.69%
2022/12/06	0	0.00	1	40.50	39.45	-1	232	-0.43%
2022/12/05	0	0.00	0	41.10	40.55	0	230	0.00%
2022/12/02	0	40.75	5.1	40.52	40.65	-5.1	228	-2.21%
2022/12/01	0	0.00	4	40.18	40.20	-4	226	-1.76%
2022/11/28	0	0.00	3	38.90	39.15	-3	222	-1.35%
2022/11/24	5	38.97	0	0.00	38.90	5	226	2.21%
2022/11/22	1	38.30	0	0.00	38.30	1	231	0.43%
2022/11/21	0	0.00	3	38.35	38.30	-3	239	-1.25%
2022/11/18	1	39.20	0	0.00	38.50	1	259	0.39%
2022/11/17	2	39.05	0	0.00	39.10	2	261	0.77%
2022/11/16	8	38.75	19	38.86	38.90	-11	262	-4.18%
2022/11/15	0	0.00	3	37.78	37.95	-3	261	-1.15%
2022/11/14	5	37.72	0	0.00	38.15	5	268	1.86%
2022/11/11	2	37.18	1	36.60	36.90	1	264	0.38%
2022/11/10	2	36.80	0	36.80	36.75	2	264	0.75%
2022/11/09	3	36.75	1.4	36.91	36.80	1.6	267	0.60%
2022/11/08	2	36.45	0	36.75	36.20	2	273	0.73%
2022/11/07	0	36.10	0	0.00	36.45	0	288	0.00%
2022/11/04	0	0.00	16.4	35.85	36.15	-16.4	295	-5.54%
2022/11/03	1	35.65	0.3	35.90	35.95	0.7	300	0.22%
2022/11/02	0	0.00	0.1	36.15	35.95	-0.1	317	-0.03%
2022/11/01	5	35.31	1	35.60	35.40	4	361	1.11%
2022/10/31	3	34.98	1	35.11	35.10	2	373	0.53%
2022/10/28	1	34.60	1.1	34.80	34.45	-0.1	374	-0.01%
2022/10/27	1	34.90	0.2	35.35	35.15	0.8	374	0.20%
2022/10/26	19	34.50	1	34.75	34.50	18	374	4.81%
2022/10/25	27	35.18	1.2	34.85	34.70	25.8	373	6.90%
2022/10/24	5	35.48	0	0.00	35.20	5	373	1.34%
2022/10/21	0	0.00	0.2	35.00	34.50	-0.2	373	-0.05%
2022/10/20	2	34.15	1.5	34.66	34.90	0.5	372	0.14%
2022/10/19	3	35.82	1.5	35.94	35.70	1.5	360	0.42%
2022/10/18	6	36.47	0.1	36.45	36.20	5.9	361	1.62%
2022/10/17	1	35.30	0.6	35.42	36.20	0.4	361	0.12%
2022/10/14	5	36.85	0.1	36.90	36.70	5	363	1.36%
2022/10/13	2	35.98	2.4	36.44	35.45	-0.4	367	-0.10%
2022/10/12	1	37.35	5.8	37.49	37.60	-4.8	363	-1.32%
2022/10/11	1	38.45	1.4	38.73	38.55	-0.4	359	-0.10%
2022/10/05	2	41.00	0	0.00	40.90	2	366	0.55%
2022/10/04	1	40.85	0	0.00	40.75	1	368	0.27%
2022/10/03	2	40.33	3	40.67	40.25	-1	368	-0.27%
2022/09/30	2	39.40	2	40.13	40.60	0	367	0.00%
2022/09/29	0	0.00	1	40.30	40.10	-1	369	-0.27%
2022/09/28	2	39.30	1.9	39.81	39.20	0.1	367	0.03%
2022/09/27	0	0.00	0	41.16	41.20	0	363	-0.01%
2022/09/26	0	0.00	0.1	41.51	40.95	-0.1	365	-0.02%
2022/09/23	4	43.85	0	44.50	43.65	4	367	1.09%
2022/09/22	0	0.00	3	44.07	44.40	-3	370	-0.81%
2022/09/21	0	0.00	6	44.53	44.50	-6	371	-1.61%
2022/09/20	2	44.40	2	44.63	44.60	0	371	0.00%
2022/09/19	1	44.85	1	45.25	44.60	0	370	-0.01%
2022/09/16	0	0.00	4	45.44	45.35	-4	371	-1.08%
2022/09/15	1	45.50	4	45.47	45.65	-3	372	-0.81%
2022/09/14	1	44.70	4.3	44.65	44.65	-3.3	371	-0.89%
2022/09/13	0	0.00	0.1	44.90	45.00	-0.1	373	-0.02%
2022/09/07	12	43.74	14	43.76	43.80	-2	379	-0.53%
2022/09/06	0	0.00	1	43.90	44.20	-1	379	-0.26%
2022/09/05	1	44.75	13.3	44.45	44.30	-12.3	381	-3.21%
2022/09/02	0	0.00	2.2	45.18	45.10	-2.2	381	-0.58%
2022/09/01	0	0.00	8	45.91	45.15	-8	383	-2.09%
2022/08/31	2	46.18	0	0.00	46.15	2	385	0.52%
2022/08/30	0	0.00	1.1	45.70	46.00	-1.1	402	-0.28%
2022/08/29	1	45.40	4.8	45.55	45.40	-3.8	404	-0.93%
2022/08/26	2	47.20	0	47.80	47.05	2	401	0.50%
2022/08/25	0	0.00	1	48.10	47.80	-1	392	-0.25%
2022/08/24	1	47.45	0	0.00	46.60	1	377	0.26%
2022/08/22	5	47.24	0	0.00	47.00	5	372	1.34%
2022/08/19	1	46.90	0	0.00	46.80	1	363	0.28%
2022/08/18	1	45.10	0.6	45.12	45.60	0.4	352	0.13%
2022/08/17	0	0.00	0.1	45.55	45.15	-0.1	348	-0.02%
2022/08/16	0	0.00	0	46.50	45.30	0	345	0.00%
2022/08/15	1	45.45	1.1	45.82	45.45	-0.1	342	-0.03%
2022/08/12	2	47.35	2	47.65	46.35	0	335	0.00%
2022/08/11	1	45.25	10	45.68	45.50	-9	318	-2.82%
2022/08/10	1	45.95	4	45.95	45.75	-3	310	-0.97%
2022/08/09	0	0.00	3	45.43	46.25	-3	303	-0.99%
2022/08/08	6	46.49	12.2	45.82	46.25	-6.2	286	-2.16%
2022/08/05	11	43.66	1.1	43.97	43.75	9.9	243	4.06%
2022/08/04	0	0.00	7	40.91	41.10	-7	232	-3.01%
2022/08/03	0	0.00	2	41.25	41.25	-2	231	-0.86%
2022/08/02	0	0.00	1	41.30	41.30	-1	233	-0.43%
2022/08/01	0	0.00	3	42.13	42.20	-3	234	-1.28%
2022/07/28	0	41.55	0	0.00	41.70	0	232	0.00%
2022/07/26	5	42.00	5	42.41	41.20	0	232	0.00%
2022/07/22	6	41.48	0	0.00	41.20	6	229	2.62%
2022/07/20	1	40.85	0.8	41.18	40.55	0.2	231	0.08%
2022/07/19	1	40.50	0.2	40.50	40.45	0.8	228	0.34%
2022/07/18	0	40.25	0	40.33	40.25	0	229	0.00%
2022/07/15	1	41.65	0	41.95	41.55	1	226	0.44%
2022/07/14	0	39.80	0	0.00	40.00	0	219	0.00%
2022/07/13	5	39.69	0	0.00	39.45	5	218	2.29%
2022/07/12	2	39.50	3.7	39.58	38.95	-1.7	226	-0.74%
2022/07/11	0	0.00	2	40.75	40.75	-2	228	-0.88%
2022/07/08	0	40.55	0	0.00	40.90	0	230	0.00%
2022/07/07	1	40.05	0.2	39.35	40.25	0.8	229	0.34%
2022/07/06	2	40.00	2.2	40.28	39.50	-0.2	232	-0.10%
2022/07/05	4	40.80	1	40.90	40.50	3	239	1.25%
2022/07/04	5	39.78	8.4	39.75	39.90	-3.4	242	-1.40%
2022/07/01	7	40.89	1.1	40.20	39.35	5.9	244	2.43%
2022/06/30	1	41.35	2.1	41.49	41.00	-1.1	239	-0.44%
2022/06/29	1	42.65	2	42.48	42.60	-1	236	-0.42%
2022/06/28	0	0.00	1	43.35	43.40	-1	237	-0.42%
2022/06/27	12	44.16	6	43.83	43.95	6	247	2.42%
2022/06/24	40	43.73	0	0.00	43.50	40	247	16.19%
2022/06/23	12	42.81	0.4	43.00	42.75	11.6	246	4.70%
2022/06/22	7	42.79	0.5	42.99	42.60	6.5	247	2.61%
2022/06/21	7	43.12	0.3	43.50	43.50	6.7	245	2.73%
2022/06/20	0	0.00	0.1	42.52	42.15	-0.1	243	-0.06%
2022/06/17	1	43.35	1	43.71	43.80	0	241	-0.01%
2022/06/16	1	45.45	0.9	45.61	44.55	0.1	240	0.03%
2022/06/15	1	46.05	3.2	45.60	45.55	-2.2	239	-0.93%
2022/06/14	2	45.38	1	45.90	45.70	1	241	0.41%
2022/06/13	0	0.00	4.2	45.57	45.40	-4.2	239	-1.74%
2022/06/10	2	46.75	1	47.30	46.70	1	242	0.41%
2022/06/08	8	47.58	2.3	47.28	46.90	5.7	234	2.42%
2022/06/07	0	0.00	0.3	45.01	44.50	-0.3	216	-0.13%
2022/06/06	1	45.75	0.3	45.61	45.00	0.7	215	0.32%
2022/06/02	0	0.00	1	45.75	45.70	-1	220	-0.45%
2022/06/01	2	45.87	0.1	45.70	45.90	1.9	225	0.82%
2022/05/31	2	44.80	1	45.20	45.20	1	222	0.44%
2022/05/30	4.1	43.71	0.5	43.98	43.95	3.6	220	1.63%
2022/05/27	3	43.38	0	0.00	43.20	3	221	1.35%
2022/05/26	1	43.50	5	43.17	42.80	-4	223	-1.79%
2022/05/25	14	43.15	0.1	43.26	42.95	13.9	227	6.11%
2022/05/24	0	0.00	0.2	43.00	42.80	-0.2	233	-0.10%
2022/05/23	3	43.68	0	0.00	43.55	3	235	1.28%
2022/05/20	1	43.30	0	0.00	43.35	1	240	0.42%
2022/05/17	6	42.55	0	0.00	42.75	6	244	2.46%
2022/05/16	5	42.04	0	0.00	41.70	5	244	2.05%
2022/05/13	4.1	42.03	0	0.00	41.85	4.1	244	1.65%
2022/05/12	0	0.00	0.2	41.94	41.50	-0.2	245	-0.09%
2022/05/11	3	42.38	2	42.53	42.30	1	244	0.39%
2022/05/10	2	42.05	4.1	42.52	42.85	-2.1	246	-0.86%
2022/05/09	2	42.55	4.6	43.46	42.55	-2.6	246	-1.07%
2022/05/06	1	44.25	0	45.40	44.30	1	245	0.41%
2022/05/05	2	44.70	0	0.00	44.70	2	248	0.81%
2022/05/04	3	44.53	0	0.00	44.30	3	251	1.19%
2022/04/28	0	42.78	0	43.08	43.20	0	260	0.00%
2022/04/27	3	42.45	7.9	42.61	42.40	-4.9	260	-1.90%
2022/04/26	1	44.65	1	44.94	44.65	0	255	-0.02%
2022/04/25	0	44.85	1.5	45.20	44.90	-1.5	256	-0.59%
2022/04/22	0	0.00	15	46.05	46.20	-15	255	-5.87%
2022/04/21	1	46.15	2.5	46.03	46.05	-1.5	257	-0.59%
2022/04/20	1	45.55	1.8	45.59	45.40	-0.8	259	-0.31%
2022/04/19	0	0.00	0.5	45.62	45.35	-0.5	261	-0.21%
2022/04/18	3	45.03	3.8	44.68	45.90	-0.8	265	-0.29%
2022/04/15	2	44.98	1.8	45.14	44.80	0.2	257	0.08%
2022/04/14	2	45.70	1.8	45.84	45.70	0.2	260	0.07%
2022/04/13	8	45.97	0	0.00	45.90	8	261	3.06%
2022/04/12	2	45.90	12.2	45.91	45.65	-10.2	263	-3.88%
2022/04/11	3	46.92	1.8	47.27	46.60	1.2	262	0.45%
2022/04/08	1	48.15	3.8	48.19	48.15	-2.8	257	-1.08%
2022/04/07	76	48.58	1.2	48.67	48.15	74.8	263	28.42%
2022/04/06	45	49.19	0.6	49.40	49.10	44.4	261	17.00%
2022/04/01	60	49.28	0	0.00	49.40	60	261	22.93%
2022/03/31	1	49.45	100.6	49.41	49.35	-99.6	263	-37.74%
2022/03/30	11	49.51	65	49.59	49.20	-54	262	-20.56%
2022/03/29	0	0.00	15.1	49.50	49.50	-15.1	255	-5.92%
2022/03/28	2	49.55	0.5	49.52	49.50	1.5	256	0.58%
2022/03/25	1	49.90	2.3	49.64	49.90	-1.3	255	-0.51%
2022/03/24	4	49.70	0.3	49.86	49.65	3.7	253	1.45%
2022/03/23	8	49.96	0	50.10	49.85	8	256	3.12%
2022/03/22	1	50.10	0.2	50.23	49.95	0.8	257	0.33%
2022/03/21	0	0.00	0	50.20	50.30	0	259	0.00%
2022/03/18	0	0.00	1	49.50	49.75	-1	264	-0.38%
2022/03/17	0	0.00	0	49.24	49.35	0	265	0.00%
2022/03/16	0	0.00	0.6	48.03	48.25	-0.6	265	-0.24%
2022/03/15	1	47.95	0.4	48.20	47.85	0.6	266	0.24%
2022/03/14	0	0.00	0.4	49.33	48.95	-0.4	262	-0.15%
2022/03/11	0	0.00	0.2	49.49	49.15	-0.2	264	-0.07%
2022/03/10	0.7	49.30	8.2	49.35	49.40	-7.5	265	-2.81%
2022/03/09	0	0.00	2.1	48.68	48.55	-2.1	265	-0.80%
2022/03/08	4	48.51	5.4	48.69	48.20	-1.4	270	-0.51%
2022/03/07	2	49.70	3.5	50.23	49.65	-1.5	261	-0.57%
2022/03/04	1	51.10	1.8	51.36	51.00	-0.8	258	-0.30%
2022/03/03	0	0.00	0.4	51.80	51.40	-0.4	262	-0.16%
2022/03/02	7.1	51.47	0.7	51.38	51.50	6.4	266	2.39%
2022/03/01	1	51.20	2.5	51.46	51.30	-1.5	273	-0.55%
2022/02/25	1.1	50.71	1.8	50.96	50.90	-0.7	279	-0.27%
2022/02/24	3	51.23	5.6	51.56	50.80	-2.6	283	-0.92%
2022/02/23	3	52.10	0.4	52.23	52.10	2.6	283	0.90%
2022/02/22	1	52.00	1	52.23	52.20	0	298	-0.01%
2022/02/21	0	0.00	0.2	52.88	52.80	-0.2	299	-0.08%
2022/02/18	0	0.00	0	52.87	52.60	0	307	0.00%
2022/02/15	0	0.00	0	53.30	52.60	0	323	0.00%
2022/02/14	0	0.00	0.2	52.93	52.70	-0.2	325	-0.07%
2022/02/11	0	0.00	0	53.90	53.80	0	334	0.00%
2022/02/10	0	0.00	1.1	54.37	53.70	-1.1	345	-0.31%
2022/02/09	5	54.32	0	54.40	54.40	5	362	1.38%
2022/02/08	1	53.40	0.1	53.77	53.40	0.9	415	0.21%
2022/02/07	2	52.75	14.3	52.63	52.60	-12.3	420	-2.91%
2022/01/26	0	0.00	0.6	52.68	52.40	-0.6	422	-0.15%
2022/01/25	0	0.00	7	53.31	53.10	-7	428	-1.64%
2022/01/24	1	52.70	0.1	52.63	53.10	0.9	437	0.20%
2022/01/21	0	0.00	0	53.38	52.60	0	439	0.00%
2022/01/20	0	53.20	0	53.93	53.40	0	443	0.00%
2022/01/19	1	53.30	6.9	53.60	53.60	-5.9	446	-1.32%
2022/01/17	0.1	53.00	1	53.00	53.50	-0.9	448	-0.19%
2022/01/13	0	0.00	0	53.90	53.60	0	461	0.00%
2022/01/12	12.1	53.48	0.7	53.45	53.30	11.4	461	2.46%
2022/01/11	3	53.80	3	53.98	53.50	0	463	0.01%
2022/01/10	0	0.00	0	54.84	54.40	0	458	0.00%
2022/01/07	0	0.00	0.1	54.56	54.90	-0.1	460	-0.01%
2022/01/05	48	56.03	1	56.20	55.60	47	453	10.36%
2022/01/04	52	56.28	0	0.00	56.20	52	451	11.52%
2022/01/03	90	56.61	0	0.00	56.30	90	449	20.01%
2021/12/30	2	56.80	11	56.98	56.80	-9	449	-2.00%
2021/12/29	3	56.03	0.1	56.19	55.90	3	442	0.67%
2021/12/28	0	55.70	0	0.00	55.70	0	445	0.00%
2021/12/27	0	0.00	0.1	55.90	55.70	-0.1	450	-0.02%
2021/12/24	2	55.30	0.4	55.55	55.40	1.6	453	0.35%
2021/12/23	0	0.00	2.7	55.31	55.50	-2.7	455	-0.59%
2021/12/22	0	0.00	0	55.70	55.00	0	458	-0.01%
2021/12/21	0	0.00	0.1	54.80	54.90	-0.1	460	-0.02%
2021/12/20	2	54.75	1.2	55.00	54.60	0.8	463	0.17%
2021/12/17	0	0.00	0.8	55.25	54.90	-0.8	464	-0.18%
2021/12/16	1.4	55.36	2.6	55.68	55.70	-1.2	463	-0.26%
2021/12/15	0	0.00	0	55.10	55.00	0	463	0.00%
2021/12/14	1	54.90	1.1	55.19	55.10	-0.1	464	-0.02%
2021/12/10	0	0.00	2	55.70	55.70	-2	460	-0.43%
2021/12/09	0	56.20	1.1	56.56	55.90	-1.1	458	-0.24%
2021/12/08	2	56.40	0.3	56.70	56.40	1.7	458	0.38%
2021/12/07	0	56.40	0.2	56.70	56.70	-0.2	456	-0.04%
2021/12/06	3	56.60	0	56.70	56.50	3	456	0.66%
2021/12/03	0	56.30	0	56.93	56.60	0	460	0.00%
2021/12/02	2	56.55	0.7	56.90	56.20	1.3	461	0.28%
2021/12/01	6	57.43	0	57.70	57.40	6	458	1.31%
2021/11/29	10	56.40	0	0.00	56.70	10	460	2.17%
2021/11/26	10.2	58.10	2	57.10	57.10	8.2	463	1.77%
2021/11/25	2.2	59.37	10.4	59.40	58.60	-8.2	462	-1.78%
2021/11/24	3.1	58.85	11	58.57	59.20	-7.9	457	-1.74%
2021/11/23	0	0.00	0.2	58.00	57.80	-0.2	452	-0.04%
2021/11/22	2	57.89	1	57.51	57.80	1	449	0.22%
2021/11/19	34	57.91	2.8	57.41	57.00	31.2	450	6.92%
2021/11/18	0.1	58.80	0	0.00	58.80	0.1	437	0.01%
2021/11/17	0	59.50	10.2	59.70	59.10	-10.2	434	-2.34%
2021/11/16	0	0.00	10	59.10	59.50	-10	430	-2.32%
2021/11/15	0.1	58.33	10.3	58.31	58.90	-10.2	426	-2.39%
2021/11/12	0.3	57.00	1	57.00	57.10	-0.7	424	-0.17%
2021/11/11	0	0.00	2	57.20	57.30	-2	430	-0.46%
2021/11/10	3	57.60	0	57.10	57.50	3	443	0.68%
2021/11/09	10	57.10	21.6	56.91	56.90	-11.6	442	-2.62%
2021/11/08	21	58.07	0.6	58.88	58.10	20.4	432	4.70%
2021/11/05	27.1	60.23	36	59.56	60.00	-8.9	423	-2.11%
2021/11/04	2.8	58.13	3	58.17	57.70	-0.2	377	-0.06%
2021/11/03	18	57.20	2	57.05	56.80	16	380	4.21%
2021/11/02	0.1	58.30	0	0.00	57.40	0.1	383	0.02%
2021/11/01	0.9	57.53	14	57.99	57.90	-13.1	380	-3.45%
2021/10/29	3.1	56.60	1	56.50	55.80	2.1	377	0.56%
2021/10/28	3.1	57.10	0	0.00	56.50	3.1	386	0.79%
2021/10/27	1.1	56.44	0	0.00	56.20	1.1	390	0.28%
2021/10/26	1.2	55.91	1.1	56.26	55.80	0.1	400	0.02%
2021/10/25	0	0.00	0.2	55.21	55.30	-0.2	404	-0.04%
2021/10/21	0.4	54.35	0	0.00	55.70	0.4	461	0.08%
2021/10/15	0	0.00	0	53.70	53.60	0	575	0.00%
2021/10/14	0.2	52.50	0.1	53.00	52.70	0.2	583	0.03%
2021/10/13	2	52.40	0	53.01	52.30	2	588	0.33%
2021/10/08	0	52.70	0	0.00	53.10	0	610	0.00%
2021/10/07	0	51.50	0	52.90	52.70	0	645	-0.01%
2021/10/06	9	51.33	20	51.65	51.20	-11	693	-1.58%
2021/10/05	0	0.00	0.1	50.40	51.90	-0.1	700	-0.02%
2021/10/01	3	52.63	5.5	52.67	52.00	-2.5	697	-0.36%
2021/09/30	0	0.00	1	53.21	53.60	-1	696	-0.15%
2021/09/29	0.2	53.30	15.2	53.06	53.00	-15	698	-2.14%
2021/09/28	0	0.00	0	54.50	54.40	0	698	0.00%
2021/09/24	0	0.00	0.1	53.63	53.40	-0.1	706	-0.01%
2021/09/23	0	0.00	0	53.08	52.90	0	712	0.00%
2021/09/22	0	0.00	15.4	52.55	52.60	-15.4	717	-2.14%
2021/09/16	0	0.00	2	52.71	52.80	-2	726	-0.28%
2021/09/15	0	0.00	11.2	52.66	52.60	-11.2	728	-1.53%
2021/09/14	0.2	53.70	0.1	53.70	53.40	0.1	731	0.01%
2021/09/13	0	0.00	0	54.50	53.60	0	737	0.00%
2021/09/10	1.3	53.82	2	54.00	54.00	-0.7	744	-0.10%
2021/09/09	0.6	52.74	1	53.60	53.60	-0.4	748	-0.06%
2021/09/08	1	52.60	11.3	52.60	52.40	-10.3	750	-1.37%
2021/09/07	0	0.00	0.3	54.28	53.90	-0.3	751	-0.04%
2021/09/06	0	0.00	0.2	56.01	55.10	-0.2	751	-0.03%
2021/09/03	0.3	55.49	1	55.70	55.70	-0.7	751	-0.09%
2021/09/02	0	0.00	0	56.72	55.50	0	752	-0.01%
2021/09/01	1.2	56.12	5	56.50	56.60	-3.8	751	-0.50%
2021/08/31	0.1	55.20	0	55.60	55.40	0.1	745	0.01%
2021/08/30	1.5	54.45	1	54.70	55.30	0.5	746	0.07%
2021/08/27	0	0.00	0.4	54.70	54.00	-0.4	743	-0.05%
2021/08/26	0	0.00	1.1	54.23	54.30	-1.1	744	-0.14%
2021/08/25	3	54.70	0.5	55.10	55.00	2.5	746	0.33%
2021/08/24	0	0.00	0	53.30	53.10	0	744	0.00%
2021/08/20	0	0.00	9.2	52.09	51.70	-9.2	750	-1.23%
2021/08/19	1	52.00	8.5	52.45	51.80	-7.5	750	-1.00%
2021/08/18	1.6	51.87	0.6	51.88	53.30	1.1	749	0.14%
2021/08/17	1	52.20	40.5	52.18	52.00	-39.5	752	-5.24%
2021/08/16	1.1	54.00	1.4	54.46	53.60	-0.3	751	-0.03%
2021/08/13	1	56.12	0.4	56.46	55.80	0.6	739	0.09%
2021/08/12	0	0.00	0	57.90	57.50	0	736	0.00%
2021/08/11	2	57.20	5.6	57.28	56.90	-3.6	749	-0.48%
2021/08/10	0	0.00	3.6	58.24	58.10	-3.6	763	-0.48%
2021/08/09	0.6	59.20	1.1	59.24	59.30	-0.5	787	-0.06%
2021/08/06	0	0.00	2	61.30	60.40	-2	788	-0.25%
2021/08/05	23	61.50	0.3	61.41	61.30	22.7	801	2.83%
2021/08/04	18	61.87	10	62.45	61.80	8	841	0.95%
2021/08/03	23.5	61.62	0	61.56	61.40	23.5	862	2.72%
2021/08/02	0.1	60.60	0.5	60.62	60.30	-0.4	856	-0.04%
2021/07/30	5.1	61.63	0	62.12	61.00	5.1	851	0.60%
2021/07/29	1.1	61.13	1	62.20	62.20	0.1	845	0.01%
2021/07/28	16.5	60.96	2	60.61	60.90	14.5	849	1.70%
2021/07/27	4.1	62.32	14.6	62.85	61.80	-10.6	853	-1.24%
2021/07/26	2.1	60.91	1.1	61.06	61.40	1	832	0.11%
2021/07/23	10	61.10	3.5	61.35	60.60	6.5	839	0.77%
2021/07/22	14.6	62.84	36.2	62.76	61.70	-21.5	824	-2.61%
2021/07/21	22.1	59.95	21	59.85	60.40	1.1	763	0.14%
2021/07/20	0	0.00	4	58.78	58.30	-4	758	-0.53%
2021/07/19	0.9	59.30	0	0.00	59.80	0.9	757	0.12%
2021/07/16	5.1	59.92	11.1	59.73	60.00	-6	777	-0.77%
2021/07/15	23	59.83	0	59.80	59.60	23	779	2.94%
2021/07/14	2	59.55	13	60.44	60.20	-11	787	-1.40%
2021/07/13	9.1	59.35	21	59.74	58.90	-11.9	771	-1.55%
2021/07/12	1.1	57.08	0	0.00	57.00	1.1	733	0.14%
2021/07/09	0	0.00	0.2	56.72	56.00	-0.2	740	-0.02%
2021/07/07	0	0.00	2.1	56.69	56.30	-2.1	778	-0.26%
2021/07/05	0.1	57.13	0	0.00	57.40	0.1	908	0.01%
2021/07/02	0.6	56.50	2	56.35	56.30	-1.4	921	-0.16%
2021/07/01	0	0.00	1.4	56.43	56.20	-1.4	924	-0.15%
2021/06/30	0	0.00	1	56.81	56.80	-1	933	-0.11%
2021/06/29	0.4	57.89	1	58.30	57.30	-0.6	938	-0.06%
2021/06/28	2.1	57.14	0	0.00	58.00	2.1	947	0.22%
2021/06/25	0	57.40	0	0.00	57.10	0	956	0.00%
2021/06/24	2.5	57.36	0	57.80	57.40	2.5	967	0.26%
2021/06/23	32	57.00	0	57.17	57.00	32	968	3.31%
2021/06/22	0.2	57.00	6.2	57.35	55.90	-5.9	970	-0.61%
2021/06/21	2	57.25	2.5	57.70	57.00	-0.5	969	-0.05%
2021/06/18	0.2	58.45	0.1	59.20	59.00	0.1	968	0.01%
2021/06/17	1	58.59	1	58.42	58.60	0	970	0.00%
2021/06/16	21	58.19	1	58.40	58.10	20	977	2.05%
2021/06/15	1.5	58.54	0	0.00	58.50	1.5	981	0.15%
2021/06/11	0	58.00	0	58.70	58.00	0	991	0.00%
2021/06/10	1	57.70	0.1	58.40	58.00	0.9	998	0.09%
2021/06/09	0	0.00	1	57.40	57.20	-1	1,002	-0.10%
2021/06/08	4	57.40	17	57.44	57.20	-13	1,005	-1.29%
2021/06/07	1	57.80	1	56.10	57.90	0	1,011	0.00%
2021/06/03	1	59.00	1	57.80	58.00	0	1,040	0.00%
2021/06/02	24	58.12	0.5	58.24	57.70	23.5	1,041	2.26%
2021/06/01	0.6	58.80	11	59.04	58.50	-10.5	1,046	-1.00%
2021/05/31	17.2	57.72	0	57.40	57.70	17.2	1,046	1.64%
2021/05/28	0.8	57.40	10.4	57.50	57.00	-9.5	1,047	-0.91%
2021/05/27	1	56.70	0.1	56.92	56.80	0.9	1,047	0.09%
2021/05/26	4.5	56.91	1	56.40	56.90	3.5	1,053	0.33%
2021/05/25	0.1	56.41	11.2	56.36	56.00	-11.1	1,056	-1.05%
2021/05/24	0	0.00	0	55.19	55.30	0	1,060	0.00%
2021/05/21	0	53.26	0.1	54.40	54.10	-0.1	1,060	-0.01%
2021/05/20	1.1	53.10	1	53.64	53.10	0.1	1,072	0.01%
2021/05/19	0.2	53.70	1.1	53.72	54.60	-0.9	1,080	-0.09%
2021/05/18	1.9	51.28	1	49.75	52.80	0.9	1,079	0.08%
2021/05/17	13.2	49.75	22.5	49.07	48.05	-9.3	1,072	-0.87%
2021/05/14	1.4	53.02	6.1	53.53	52.60	-4.8	1,047	-0.45%
2021/05/13	10.1	50.73	10.4	50.96	52.40	-0.2	1,042	-0.02%
2021/05/12	21	52.19	20.4	52.16	51.60	0.6	1,027	0.06%
2021/05/11	19	57.98	7.9	56.94	55.80	11.1	991	1.11%
2021/05/10	0	0.00	5	60.70	60.60	-5	975	-0.51%
2021/05/07	1.1	61.27	0	0.00	61.60	1.1	986	0.11%
2021/05/06	2	61.70	2.9	60.96	60.70	-0.9	996	-0.09%
2021/05/05	3.4	60.60	0	0.00	60.80	3.4	1,004	0.33%
2021/05/04	10.1	59.74	15.6	59.81	60.60	-5.5	1,008	-0.55%
2021/05/03	14	62.00	4.9	62.39	61.20	9.1	999	0.91%
2021/04/29	12	64.08	3.8	64.15	63.70	8.3	988	0.83%
2021/04/28	0.2	64.52	6	64.83	64.90	-5.8	992	-0.59%
2021/04/27	2	64.90	3	64.57	64.90	-1	1,044	-0.10%
2021/04/26	0	0.00	2.5	64.64	64.80	-2.5	1,050	-0.24%
2021/04/23	0	65.00	1	64.70	65.00	-1	1,061	-0.09%
2021/04/22	13	65.75	5.8	65.94	65.10	7.2	1,117	0.64%
2021/04/21	0	0.00	1	67.30	67.30	-1	1,163	-0.09%
2021/04/20	5.2	67.98	1	68.79	68.50	4.2	1,188	0.36%
2021/04/19	2.4	67.16	10.8	67.96	67.40	-8.4	1,192	-0.70%
2021/04/16	2.1	67.91	11	67.81	66.90	-8.9	1,186	-0.75%
2021/04/15	10.4	66.71	12	66.93	67.00	-1.6	1,199	-0.13%
2021/04/14	3.7	65.31	8.2	65.36	66.30	-4.5	1,202	-0.38%
2021/04/13	1	66.70	11.8	67.02	66.00	-10.8	1,220	-0.88%
2021/04/12	11	67.09	38.8	67.77	67.50	-27.8	1,221	-2.27%
2021/04/09	65.7	68.80	30.3	68.25	68.00	35.4	1,203	2.94%
2021/04/08	0.3	66.20	15	66.58	66.70	-14.7	1,115	-1.32%
2021/04/07	3	66.13	6	66.17	66.00	-3	1,121	-0.27%
2021/04/06	0.8	66.06	12	66.11	66.20	-11.2	1,163	-0.96%
2021/04/01	2	66.40	10	66.60	65.80	-8	1,169	-0.68%
2021/03/31	1	65.61	0	0.00	66.00	1	1,187	0.09%
2021/03/30	0.1	65.70	3	66.40	65.80	-2.9	1,182	-0.25%
2021/03/29	0.1	65.00	0	0.00	65.80	0.1	1,178	0.01%
2021/03/26	0	0.00	1.1	64.02	64.20	-1.1	1,183	-0.09%
2021/03/25	1	63.50	2.1	63.52	63.40	-1.1	1,203	-0.09%
2021/03/24	0	0.00	3.3	63.99	63.80	-3.3	1,223	-0.27%
2021/03/23	0	0.00	1	64.70	64.30	-1	1,289	-0.08%
2021/03/22	1	64.30	0.5	64.70	64.60	0.5	1,343	0.04%
2021/03/19	4	65.20	1.5	65.19	64.60	2.5	1,361	0.18%
2021/03/17	0	0.00	10	65.32	65.40	-10	1,410	-0.71%
2021/03/16	0.6	64.99	2	65.50	65.30	-1.4	1,461	-0.10%
2021/03/15	0.1	64.30	10	64.80	64.80	-9.9	1,506	-0.66%
2021/03/12	2	64.20	0	0.00	64.40	2	1,536	0.13%
2021/03/11	6.7	64.94	1	64.50	64.50	5.7	1,597	0.36%
2021/03/10	0	0.00	4	64.58	64.80	-4	1,670	-0.24%
2021/03/09	0.1	62.90	0	64.14	64.00	0.1	1,926	0.00%
2021/03/08	5	63.20	5	63.50	62.90	0	1,935	0.00%
2021/03/05	7	63.66	6	63.65	63.20	1	1,955	0.05%
2021/03/04	0	0.00	0.5	63.77	62.30	-0.5	1,987	-0.03%
2021/03/03	16	62.89	0.7	63.00	62.90	15.3	2,004	0.76%
2021/03/02	4	63.08	7	63.74	62.60	-3	2,011	-0.15%
2021/02/26	1	63.10	0.2	63.35	62.70	0.8	2,020	0.04%
2021/02/25	0.5	63.80	2.1	63.82	63.40	-1.6	2,038	-0.08%
2021/02/24	0	0.00	11.2	63.94	63.40	-11.2	2,054	-0.55%
2021/02/23	1	64.10	2.1	64.24	64.20	-1.1	2,063	-0.05%
2021/02/22	5	64.54	6.3	64.35	64.80	-1.3	2,074	-0.06%
2021/02/19	0.3	64.18	1	64.60	64.60	-0.7	2,072	-0.03%
2021/02/18	1.5	63.23	0	63.40	63.70	1.5	2,082	0.07%
2021/02/17	0.6	62.14	0	63.84	62.80	0.6	2,084	0.03%
2021/02/05	1	60.20	1.1	60.70	60.10	-0.1	2,091	0.00%
2021/02/04	0	0.00	0.3	61.06	60.50	-0.3	2,114	-0.01%
2021/02/02	0.2	60.90	2	61.00	61.00	-1.8	2,199	-0.08%
2021/02/01	2	59.70	4.1	59.79	59.80	-2.1	2,228	-0.10%
2021/01/29	2	60.50	9.2	61.16	60.50	-7.2	2,249	-0.32%
2021/01/28	1	61.70	7.9	62.07	61.70	-6.9	2,266	-0.31%
2021/01/27	2	62.70	8.4	62.93	62.80	-6.4	2,275	-0.28%
2021/01/26	0	0.00	2.2	63.36	63.20	-2.2	2,273	-0.10%
2021/01/25	0	0.00	0	63.60	63.20	0	2,267	0.00%
2021/01/22	0.1	63.10	2.1	63.63	64.00	-2	2,266	-0.09%
2021/01/21	7	64.11	3.1	63.25	63.00	4	2,267	0.18%
2021/01/20	12	64.48	18.2	64.57	63.80	-6.2	2,256	-0.28%
2021/01/19	6	67.52	8	67.62	67.40	-2	2,209	-0.09%
2021/01/18	20	67.62	3.4	68.32	67.70	16.6	2,223	0.75%
2021/01/15	25.7	69.70	17.1	70.09	69.10	8.6	2,205	0.39%
2021/01/14	34.1	69.68	14	70.17	69.20	20.1	2,162	0.93%
2021/01/13	4.3	69.20	0	0.00	69.10	4.3	2,113	0.20%
2021/01/12	0	0.00	5	67.80	67.00	-5	2,090	-0.24%
2021/01/08	0	0.00	2.1	67.85	67.90	-2.1	2,109	-0.10%
2021/01/07	1	69.30	3	68.40	68.10	-2	2,131	-0.10%
2021/01/06	11	69.05	31.1	68.83	68.00	-20.1	2,126	-0.94%
2021/01/05	21.7	70.62	16	71.02	70.40	5.7	2,090	0.27%
2021/01/04	67	70.32	2	70.10	70.50	65	2,072	3.14%
2020/12/31	0	0.00	5	69.70	69.70	-5	2,062	-0.24%
2020/12/30	28	69.81	0.9	70.03	69.60	27.1	2,061	1.31%
2020/12/29	14.2	70.56	15	71.33	70.30	-0.8	2,046	-0.04%
2020/12/28	7.5	70.24	8	70.18	70.10	-0.5	2,007	-0.02%
2020/12/25	11.9	70.04	7	69.76	69.70	4.9	1,992	0.25%
2020/12/24	8.5	68.78	6.2	68.93	68.70	2.3	1,969	0.12%
2020/12/23	0.3	67.70	1.2	68.58	68.40	-0.8	1,970	-0.04%
2020/12/22	2	67.80	1.2	69.03	67.80	0.8	1,984	0.04%
2020/12/21	0.1	68.20	0	69.93	69.00	0.1	1,974	0.00%
2020/12/18	4	70.48	1.9	70.52	70.40	2.1	1,957	0.11%
2020/12/17	1.5	70.32	13.6	70.54	70.20	-12.1	1,941	-0.62%
2020/12/16	10.1	70.25	5	69.00	70.60	5.1	1,879	0.27%
2020/12/15	2	67.15	8	67.47	67.00	-6	1,828	-0.33%
2020/12/14	2	69.30	3.2	68.57	68.80	-1.2	1,822	-0.07%
2020/12/11	31	69.65	133.6	69.16	68.60	-102.6	1,823	-5.63%	大賣/鉅額交易
2020/12/10	54	70.55	7.8	71.40	70.40	46.2	1,788	2.58%
2020/12/09	1	72.60	7.9	72.98	72.30	-6.9	1,749	-0.39%
2020/12/08	3	72.37	10.1	72.35	72.00	-7.1	1,701	-0.42%
2020/12/07	12	71.88	20	71.95	71.60	-8	1,676	-0.48%
2020/12/04	11	73.79	84	72.66	73.40	-73	1,624	-4.49%
2020/12/03	174	74.10	49.7	73.72	73.00	124.3	1,554	8.00%	大買/鉅額交易
2020/12/02	2	70.50	6	70.47	70.30	-4	1,299	-0.31%
2020/12/01	10	69.10	11	70.32	70.50	-1	1,301	-0.08%
2020/11/30	1	69.80	13	70.38	69.80	-12	1,299	-0.92%
2020/11/27	0.2	68.80	10	69.40	68.70	-9.8	1,285	-0.76%
2020/11/26	0.2	67.40	0	0.00	68.20	0.2	1,282	0.02%
2020/11/25	2	67.34	0.3	67.51	66.90	1.8	1,290	0.14%
2020/11/24	10	68.10	1.1	68.05	67.60	8.9	1,325	0.67%
2020/11/23	10	69.10	11	70.08	69.10	-1	1,354	-0.07%
2020/11/20	0	0.00	6	68.98	69.40	-6	1,359	-0.44%
2020/11/19	10	68.40	28.3	68.86	68.50	-18.3	1,377	-1.33%
2020/11/18	2	68.30	0	0.00	68.50	2	1,396	0.14%
2020/11/17	5	68.72	1	68.50	68.00	4	1,424	0.28%
2020/11/16	1	68.20	0	0.00	67.70	1	1,537	0.07%
2020/11/13	0	0.00	1.1	67.81	67.70	-1.1	1,576	-0.07%
2020/11/12	11	68.14	3.5	69.05	68.20	7.5	1,603	0.47%
2020/11/11	545.3	69.04	28	68.87	68.90	517.3	1,628	31.77%	大買/鉅額交易
2020/11/10	10	66.60	0	0.00	67.10	10	1,683	0.59%
2020/11/09	14.1	67.27	11	67.85	67.50	3.1	1,852	0.17%
2020/11/06	20	67.44	11	67.35	66.60	9	1,846	0.49%
2020/11/05	3.3	66.83	12	66.86	66.30	-8.7	1,847	-0.47%
2020/11/04	20	65.54	13	65.69	65.80	7	1,845	0.38%
2020/11/03	0	0.00	12	64.03	64.80	-12	1,846	-0.65%
2020/10/30	11	63.33	14	63.49	63.30	-3	1,894	-0.16%
2020/10/28	11	64.40	16	64.53	64.30	-5	1,940	-0.26%
2020/10/27	11	65.65	2	65.70	65.50	9	1,946	0.46%
2020/10/26	0	0.00	20	66.90	66.60	-20	1,968	-1.02%
2020/10/21	7	66.49	30	66.26	66.20	-23	2,056	-1.12%
2020/10/20	11	65.12	2	65.25	65.00	9	2,105	0.43%
2020/10/19	0	0.00	1	66.20	65.70	-1	2,150	-0.05%
2020/10/16	2	67.30	2	66.25	66.10	0	2,181	0.00%
2020/10/15	5	66.76	20	66.49	66.80	-15	2,187	-0.69%
2020/10/14	0	0.00	15	65.44	65.00	-15	2,179	-0.69%
2020/10/13	0	0.00	1	64.20	64.70	-1	2,235	-0.04%
2020/10/12	0	0.00	4	64.53	64.40	-4	2,284	-0.18%
2020/10/08	0	0.00	4	64.83	64.80	-4	2,410	-0.17%
2020/10/07	1	64.50	3	64.37	64.40	-2	2,461	-0.08%
2020/10/06	1	64.40	30	64.65	64.60	-29	2,558	-1.13%
2020/10/05	0	0.00	3	64.23	64.00	-3	2,691	-0.11%
2020/09/30	0	0.00	1	63.20	63.20	-1	2,818	-0.04%
2020/09/25	11	61.61	5	62.00	61.20	6	3,521	0.17%
2020/09/24	1	62.80	21	63.18	63.00	-20	3,631	-0.55%
2020/09/23	0	0.00	19	64.24	64.30	-19	3,775	-0.50%
2020/09/22	0	0.00	2	64.35	64.20	-2	3,861	-0.05%
2020/09/21	0	0.00	1	65.00	65.00	-1	3,972	-0.03%
2020/09/17	1	66.60	1	66.00	66.00	0	4,156	0.00%
2020/09/16	0	0.00	2	65.60	65.60	-2	4,210	-0.05%
2020/09/15	1	66.10	0	0.00	65.20	1	4,262	0.02%
2020/09/14	13	65.39	11	65.86	65.70	2	4,427	0.05%
2020/09/10	1	64.70	2	64.35	63.90	-1	4,651	-0.02%
2020/09/09	0	0.00	2	64.65	64.70	-2	4,766	-0.04%
2020/09/08	1	64.20	3	64.10	64.00	-2	4,783	-0.04%
2020/09/07	12	64.08	68	64.81	63.80	-56	4,813	-1.16%
2020/09/04	37	65.68	11	65.85	65.40	26	4,891	0.53%
2020/09/03	13	65.72	0	0.00	64.30	13	4,972	0.26%
2020/09/02	2	65.25	10	65.43	65.00	-8	5,011	-0.16%
2020/09/01	2	63.70	1	62.90	64.50	1	5,043	0.02%
2020/08/31	5	64.12	1	63.90	63.80	4	5,165	0.08%
2020/08/28	2	63.20	3	63.40	63.40	-1	5,187	-0.02%
2020/08/27	11	65.54	9	66.01	64.90	2	5,169	0.04%
2020/08/26	3	66.57	3	66.83	66.90	0	5,183	0.00%
2020/08/25	0	0.00	12	66.37	65.90	-12	5,215	-0.23%
2020/08/24	16	64.85	26	64.51	65.00	-10	5,198	-0.19%
2020/08/21	0	0.00	25	62.42	63.60	-25	5,202	-0.48%
2020/08/20	36	63.28	214	62.32	61.20	-178	5,211	-3.42%	大賣/鉅額交易
2020/08/19	15	68.65	22	69.10	67.80	-7	5,099	-0.14%
2020/08/18	7	70.43	27	69.61	69.70	-20	5,078	-0.39%
2020/08/17	11	70.67	1	71.80	70.60	10	5,078	0.20%
2020/08/14	68	72.75	332	72.87	72.30	-264	5,084	-5.19%	大賣/鉅額交易
2020/08/13	358	74.35	54	74.14	75.20	304	4,989	6.09%	大買/鉅額交易
2020/08/12	10	69.80	36	70.15	71.30	-26	4,852	-0.54%
2020/08/11	1	71.30	77.4	71.74	70.00	-76.4	4,916	-1.55%
2020/08/10	65	73.32	1	72.90	71.90	64	4,986	1.28%
2020/08/07	3	72.37	0	0.00	71.60	3	5,028	0.06%
2020/08/06	8	72.90	9	72.39	72.40	-1	5,115	-0.02%
2020/08/05	0	0.00	21	72.06	72.30	-21	5,220	-0.40%
2020/08/04	4	71.83	0.5	72.30	72.30	3.5	5,352	0.07%
2020/08/03	31	71.05	2	70.80	70.30	29	5,360	0.54%
2020/07/31	27	69.89	2	69.90	69.90	25	5,385	0.46%
2020/07/30	6	69.97	13	69.33	69.90	-7	5,416	-0.13%
2020/07/29	0	0.00	55	67.81	68.60	-55	5,480	-1.00%
2020/07/28	3	68.27	11	70.04	67.60	-8	5,573	-0.14%
2020/07/27	3	70.00	21	69.90	68.90	-18	5,588	-0.32%
2020/07/24	9	71.58	54	73.39	71.10	-45	5,618	-0.80%
2020/07/23	49	74.13	69	72.77	74.00	-20	5,621	-0.36%
2020/07/22	211	73.31	0	0.00	73.20	211	5,631	3.75%	大買/鉅額交易
2020/07/21	1	72.90	0	0.00	72.80	1	5,654	0.02%
2020/07/20	2	72.45	2	70.60	72.90	0	5,784	0.00%
2020/07/17	0	0.00	61	71.68	71.40	-61	5,816	-1.05%
2020/07/16	5	72.72	2	72.55	72.50	3	5,841	0.05%
2020/07/15	15	74.03	4	72.10	72.50	11	5,855	0.19%
2020/07/14	10	77.10	79	76.88	75.80	-69	5,870	-1.18%
2020/07/13	94	78.53	4	78.33	78.60	90	6,048	1.49%
2020/07/10	34	77.44	118	77.60	77.20	-84	6,034	-1.39%	大賣/
2020/07/09	29	80.59	892	80.83	80.10	-863	6,001	-14.38%	大賣/鉅額交易
2020/07/08	58	83.00	5	82.96	82.20	53	5,996	0.88%
2020/07/07	65	84.68	375	83.28	81.50	-310	5,897	-5.26%	大賣/鉅額交易
2020/07/06	909	83.83	676.1	83.50	83.90	232.9	5,641	4.13%	大買/大賣/鉅額交易
2020/07/03	31	76.05	134	76.10	76.30	-103	5,491	-1.88%	大賣/鉅額交易
2020/07/02	119	76.28	13	75.49	75.40	106	5,479	1.93%	大買/鉅額交易
2020/07/01	23	74.01	56	74.71	74.00	-33	5,378	-0.61%
2020/06/30	28	74.30	15	74.75	74.80	13	5,415	0.24%
2020/06/29	95	74.37	32	73.83	73.50	63	5,400	1.17%
2020/06/24	5	73.12	2	73.15	73.30	3	5,324	0.06%
2020/06/23	3	72.57	0	0.00	71.60	3	5,312	0.06%
2020/06/22	159	71.88	37	71.36	71.50	122	5,314	2.30%	大買/鉅額交易
2020/06/19	41	71.73	65	73.02	71.50	-24	5,331	-0.45%
2020/06/18	46	72.60	11	72.31	72.50	35	5,214	0.67%
2020/06/17	32	71.27	147	71.61	71.20	-115	5,145	-2.23%	大賣/鉅額交易
2020/06/16	380	70.55	29	70.36	71.30	351	5,094	6.89%	大買/鉅額交易
2020/06/15	25	67.30	27	68.53	67.30	-2	5,140	-0.04%
2020/06/12	2	68.20	0	0.00	69.20	2	5,227	0.04%
2020/06/11	19	69.19	135	70.60	68.50	-116	5,304	-2.19%	大賣/鉅額交易
2020/06/10	129	71.16	10	70.90	71.90	119	5,330	2.23%	大買/鉅額交易
2020/06/09	10	69.10	300	68.43	68.70	-290	5,383	-5.39%	大賣/鉅額交易
2020/06/08	0	0.00	7	69.97	70.00	-7	5,480	-0.13%
2020/06/05	17	70.41	23	70.97	70.00	-6	5,555	-0.11%
2020/06/04	10	68.80	0	0.00	68.60	10	5,546	0.18%
2020/06/03	35	68.33	2	68.60	68.30	33	5,647	0.58%
2020/06/02	17	68.54	76	67.86	68.10	-59	5,711	-1.03%
2020/06/01	386	67.36	24	66.97	67.40	362	5,862	6.17%	大買/鉅額交易
2020/05/29	6	65.82	4	65.90	65.60	2	5,946	0.03%
2020/05/28	10	64.40	3	65.03	64.90	7	6,272	0.11%
2020/05/27	1	64.70	0	0.00	64.70	1	6,431	0.02%
2020/05/26	0	0.00	5	64.50	64.00	-5	6,531	-0.08%
2020/05/25	7	61.84	17	63.54	63.80	-10	6,615	-0.15%
2020/05/22	31	63.43	28	64.56	63.20	3	6,708	0.04%
2020/05/21	2	65.25	40	64.74	65.60	-38	6,854	-0.55%
2020/05/20	12	62.85	1	62.80	62.80	11	6,992	0.16%
2020/05/19	2	63.50	7	63.70	64.00	-5	7,150	-0.07%
2020/05/18	47	62.92	13	63.48	62.20	34	7,510	0.45%
2020/05/15	21	65.81	99	65.43	65.20	-78	7,514	-1.04%
2020/05/14	1	68.70	66	68.52	67.70	-65	7,621	-0.85%
2020/05/13	16	69.93	53	70.50	69.80	-37	7,779	-0.48%
2020/05/12	34	71.61	186	72.05	71.90	-152	7,946	-1.91%	大賣/鉅額交易
2020/05/11	364	72.09	66.8	71.33	73.30	297.2	7,894	3.77%	大買/鉅額交易
2020/05/08	4	69.28	1	69.00	69.00	3	7,756	0.04%
2020/05/07	43	69.44	11	69.16	69.00	32	7,743	0.41%
2020/05/06	13	68.14	25	68.56	67.90	-12	7,728	-0.16%
2020/05/05	24	67.85	19	68.08	68.30	5	7,786	0.06%
2020/05/04	33	68.74	2	68.25	68.10	31	7,737	0.40%
2020/04/30	16	71.17	44	71.24	71.00	-28	7,680	-0.36%
2020/04/29	31	72.39	20	72.80	72.00	11	7,698	0.14%
2020/04/28	14	72.67	17	72.41	72.30	-3	7,710	-0.04%
2020/04/27	12	71.49	10	72.70	71.40	2	7,749	0.03%
2020/04/24	8	70.61	10	71.04	71.20	-2	7,856	-0.03%
2020/04/23	36	70.95	21	71.44	70.20	15	7,850	0.19%
2020/04/22	25	67.50	31	68.17	69.40	-6	7,763	-0.08%
2020/04/21	31	68.37	47	69.49	68.10	-16	7,985	-0.20%
2020/04/20	0	0.00	33	69.86	70.10	-33	8,247	-0.40%
2020/04/17	37	69.12	82	70.13	68.10	-45	8,227	-0.55%
2020/04/16	84	70.30	287	70.63	69.10	-203	8,160	-2.49%	大賣/鉅額交易
2020/04/15	38	67.74	30	67.97	67.40	8	8,081	0.10%
2020/04/14	6	68.50	72	67.65	67.50	-66	8,076	-0.82%
2020/04/13	61	67.90	31	66.69	67.80	30	8,094	0.37%
2020/04/10	45	65.06	53	64.83	65.40	-8	8,213	-0.10%
2020/04/09	193	65.57	36	65.48	64.40	157	8,328	1.89%	大買/鉅額交易
2020/04/08	6	64.40	4	64.65	64.50	2	8,414	0.02%
2020/04/07	36	64.56	11	64.45	63.80	25	8,783	0.28%
2020/04/06	1	60.90	43	61.20	62.00	-42	9,005	-0.47%
2020/04/01	101	61.09	65	61.39	60.70	36	9,039	0.40%	大買/
2020/03/31	133	60.03	48	59.89	60.90	85	9,006	0.94%	大買/
2020/03/30	25	57.65	11	58.33	58.10	14	8,929	0.16%
2020/03/27	45	59.35	12	61.06	58.20	33	8,942	0.37%
2020/03/26	12	57.95	38	59.10	59.60	-26	8,910	-0.29%
2020/03/25	4	58.75	25	60.26	58.80	-21	8,919	-0.24%
2020/03/24	7	59.26	44	58.39	58.10	-37	8,843	-0.42%
2020/03/23	0	0.00	1	55.00	54.90	-1	8,788	-0.01%
2020/03/20	8	56.59	49	56.64	57.50	-41	8,748	-0.47%
2020/03/19	2	56.75	4	56.53	52.30	-2	8,671	-0.02%
2020/03/18	29	60.20	34	60.22	57.70	-5	8,507	-0.06%
2020/03/17	9	60.84	18	59.92	60.30	-9	8,400	-0.11%
2020/03/16	39	62.35	28	62.33	59.00	11	8,292	0.13%
2020/03/13	48	59.00	40	59.75	62.50	8	8,181	0.10%
2020/03/12	19	67.22	78	67.37	65.10	-59	8,027	-0.73%
2020/03/11	73	71.81	164	73.14	71.80	-91	7,874	-1.16%	大賣/
2020/03/10	67	75.00	24	74.47	75.50	43	7,745	0.56%
2020/03/09	47	75.50	108	74.87	73.50	-61	7,615	-0.80%	大賣/
2020/03/06	29	77.77	125	78.51	77.70	-96	7,475	-1.28%	大賣/
2020/03/05	835	79.24	11	79.95	78.80	824	7,385	11.16%	大買/鉅額交易
2020/03/04	16	75.98	62	76.27	78.00	-46	7,171	-0.64%
2020/03/03	144	78.01	30	77.45	77.50	114	7,036	1.62%	大買/鉅額交易
2020/03/02	53	74.87	29	74.50	74.80	24	6,694	0.36%
2020/02/27	13	70.82	143	71.06	70.20	-130	6,501	-2.00%	大賣/鉅額交易
2020/02/26	6	74.05	20	74.27	73.60	-14	6,356	-0.22%
2020/02/25	2	72.25	19	73.09	74.00	-17	6,251	-0.27%
2020/02/24	20	74.99	78	76.11	74.30	-58	6,126	-0.95%
2020/02/21	41	75.89	21	75.94	75.00	20	5,938	0.34%
2020/02/20	11	74.96	326	75.93	74.60	-315	5,748	-5.48%	大賣/鉅額交易
2020/02/19	549	75.46	155	74.77	75.50	394	5,561	7.08%	大買/大賣/鉅額交易
2020/02/18	23	71.45	30	71.62	70.80	-7	5,160	-0.14%
2020/02/17	16	71.77	224	72.40	72.00	-208	5,092	-4.08%	大賣/鉅額交易
2020/02/14	236	71.19	3	71.00	72.00	233	4,891	4.76%	大買/鉅額交易
2020/02/13	3	69.53	45	69.29	68.00	-42	4,680	-0.90%
2020/02/12	340	65.22	12	64.68	66.40	328	4,433	7.40%	大買/鉅額交易
2020/02/11	0	0.00	2	62.80	63.20	-2	4,358	-0.05%
2020/02/07	13	63.65	53	63.54	63.30	-40	4,324	-0.92%
2020/02/06	92	64.83	60	64.67	64.70	32	4,301	0.74%
2020/02/05	1	62.30	9	62.61	62.40	-8	4,230	-0.19%
2020/02/04	92	64.02	3	62.90	63.90	89	4,208	2.11%
2020/02/03	0.1	62.20	712	61.36	61.60	-711.9	4,152	-17.14%	大賣/鉅額交易
2020/01/31	1	66.00	2	65.10	64.00	-1	4,069	-0.02%
2020/01/30	21	65.68	165	66.18	65.00	-144	4,001	-3.60%	大賣/鉅額交易
2020/01/20	150	72.94	38	72.12	72.20	112	3,925	2.85%	大買/鉅額交易
2020/01/17	2	70.45	19	70.53	70.70	-17	3,771	-0.45%
2020/01/16	6	70.18	49	70.48	70.00	-43	3,716	-1.16%
2020/01/15	24	71.90	68	71.82	71.20	-44	3,655	-1.20%
2020/01/14	255	69.47	266	69.81	70.30	-11	3,367	-0.33%	大買/大賣/
2020/01/13	21	65.36	0	0.00	65.90	21	3,023	0.69%
2020/01/10	3	65.43	90	65.73	65.10	-87	2,988	-2.91%
2020/01/09	185	66.90	11	66.70	66.50	174	2,937	5.92%	大買/鉅額交易
2020/01/08	46	64.56	11	65.38	64.00	35	2,791	1.25%
2020/01/07	7	64.80	27	65.76	64.70	-20	2,713	-0.74%
2020/01/06	68	67.95	31	68.76	66.50	37	2,594	1.43%
2020/01/03	29	66.78	81	66.33	67.70	-52	2,359	-2.20%
2020/01/02	19	68.22	178	68.32	67.70	-159	2,208	-7.20%	大賣/鉅額交易
2019/12/31	189	66.59	778	65.86	67.50	-589	2,030	-29.00%	大買/大賣/鉅額交易
2019/12/30	978	64.78	229	64.65	65.30	749	1,599	46.83%	大買/大賣/鉅額交易
2019/12/27	1	59.60	29	58.63	59.40	-28	1,265	-2.21%
2019/12/26	123	58.56	7	58.81	58.30	116	1,184	9.79%	大買/鉅額交易
2019/12/25	35	57.11	1	57.20	57.00	34	1,094	3.11%
2019/12/24	32	57.21	3	56.87	56.60	29	1,093	2.65%
2019/12/23	2	56.40	7	56.14	56.40	-5	1,061	-0.47%
2019/12/20	37	56.09	2	55.70	56.10	35	1,028	3.40%
2019/12/16	3	53.33	0	0.00	53.40	3	986	0.30%
2019/12/13	0	0.00	4	52.40	52.50	-4	988	-0.40%
2019/12/12	0	0.00	3	53.00	52.90	-3	990	-0.30%
2019/12/10	1	53.70	1	53.20	53.30	0	983	0.00%
2019/12/03	3	52.00	0	0.00	52.30	3	1,258	0.24%
2019/12/02	1	51.10	3	51.60	51.70	-2	1,268	-0.16%
2019/11/27	4	53.03	2	53.00	53.00	2	1,318	0.15%
2019/11/25	0	0.00	103	52.17	52.10	-103	1,330	-7.74%	大賣/鉅額交易
2019/11/21	0	0.00	1	51.70	52.50	-1	1,368	-0.07%
2019/11/20	1	51.80	0	0.00	52.00	1	1,403	0.07%
2019/11/15	0	0.00	2	51.50	51.50	-2	1,565	-0.13%
2019/11/14	0	0.00	9	51.03	51.10	-9	1,572	-0.57%
2019/11/13	5	52.48	0	0.00	52.50	5	1,544	0.32%
2019/11/12	0	0.00	5	51.90	52.20	-5	1,543	-0.32%
2019/11/11	0	0.00	2	53.30	52.00	-2	1,535	-0.13%
2019/11/08	0	0.00	15	54.27	54.50	-15	1,517	-0.99%
2019/11/06	4.8	55.95	3	56.00	55.80	1.8	1,513	0.12%
2019/11/05	0.3	56.40	0	0.00	56.30	0.3	1,514	0.02%
2019/11/04	5.4	57.28	36	57.98	57.00	-30.6	1,509	-2.03%
2019/11/01	58	57.29	0	0.00	57.30	58	1,494	3.88%
2019/10/31	1	55.80	0	0.00	55.80	1	1,492	0.07%
2019/10/29	2	57.10	1	57.10	56.10	1	1,499	0.07%
2019/10/28	4	56.53	2	56.80	57.30	2	1,487	0.13%
2019/10/25	1	55.60	30	55.52	55.80	-29	1,470	-1.97%
2019/10/24	0	0.00	15	54.94	55.10	-15	1,471	-1.02%
2019/10/23	32	55.91	11	55.13	55.10	21	1,487	1.41%
2019/10/18	0	0.00	18	54.34	54.10	-18	1,562	-1.15%
2019/10/16	0	0.00	10	53.45	53.30	-10	1,550	-0.64%
2019/10/14	12	53.80	0	0.00	53.30	12	1,600	0.75%
2019/10/09	0	0.00	30	52.83	52.80	-30	1,659	-1.81%
2019/10/08	6	54.32	0.2	53.70	53.50	5.8	1,670	0.34%
2019/10/07	15	54.41	0	0.00	54.00	15	1,683	0.89%
2019/10/04	0	0.00	1	55.40	54.70	-1	1,696	-0.06%
2019/10/03	0	0.00	1	54.60	54.80	-1	1,726	-0.06%
2019/10/01	0	0.00	2	55.40	55.70	-2	1,755	-0.11%
2019/09/27	1	55.10	10	55.02	55.10	-9	1,787	-0.50%
2019/09/26	1	57.50	32	56.77	56.70	-31	1,917	-1.62%
2019/09/25	0	0.00	4	57.70	57.70	-4	1,995	-0.20%
2019/09/24	1	58.80	1	58.20	57.80	0	2,034	0.00%
2019/09/23	0	0.00	49	57.97	58.10	-49	2,019	-2.43%
2019/09/20	69	58.08	0	0.00	58.20	69	2,026	3.40%
2019/09/19	0	0.00	1	57.30	56.80	-1	2,020	-0.05%
2019/09/18	0	0.00	11	57.25	57.20	-11	2,031	-0.54%
2019/09/16	0	0.00	1	57.00	56.90	-1	2,073	-0.05%
2019/09/12	1	57.30	0	0.00	57.40	1	2,107	0.05%
2019/09/11	0	0.00	12	56.91	57.00	-12	2,129	-0.56%
2019/09/10	0	0.00	20	56.82	57.00	-20	2,140	-0.93%
2019/09/09	4	57.80	9	58.48	57.50	-5	2,130	-0.23%
2019/09/06	5	60.42	171	60.75	59.60	-166	2,118	-7.84%	大賣/鉅額交易
2019/09/05	180	59.28	6.1	58.13	59.80	173.9	2,017	8.62%	大買/鉅額交易
2019/09/04	11	57.78	77	57.62	57.70	-66	1,990	-3.32%
2019/09/03	103	58.08	7	57.79	58.00	96	1,993	4.82%	大買/
2019/08/30	1	56.60	1	56.90	57.20	0	1,998	0.00%
2019/08/28	0	0.00	1	56.30	56.10	-1	2,045	-0.05%
2019/08/26	10	56.90	2	56.65	56.00	8	2,074	0.39%
2019/08/23	1	58.50	1	58.00	58.40	0	2,051	0.00%
2019/08/22	7	58.19	99	58.22	58.10	-92	2,022	-4.55%
2019/08/21	100	57.23	5	56.88	58.40	95	1,951	4.87%
2019/08/20	2	54.80	0	0.00	54.90	2	1,871	0.11%
2019/08/19	0	0.00	37	54.70	54.50	-37	1,872	-1.98%
2019/08/15	2	53.95	0	0.00	54.30	2	1,883	0.11%
2019/08/13	5	55.26	0.1	54.50	54.50	4.9	1,892	0.26%
2019/08/12	0	0.00	8	53.64	54.30	-8	1,892	-0.42%
2019/08/07	0	0.00	10	51.80	51.70	-10	1,907	-0.52%
2019/08/06	0	0.00	3	52.90	53.20	-3	1,905	-0.16%
2019/08/05	4	52.30	30	53.39	52.20	-26	1,902	-1.37%
2019/08/02	0	0.00	10	54.90	54.80	-10	1,914	-0.52%
2019/08/01	2	56.70	0	0.00	56.70	2	1,918	0.10%
2019/07/31	0	0.00	12	56.20	56.30	-12	1,923	-0.62%
2019/07/30	0	0.00	6	55.87	55.80	-6	1,925	-0.31%
2019/07/29	0	0.00	12	57.02	57.10	-12	1,920	-0.62%
2019/07/25	0	0.00	10	58.28	58.80	-10	1,913	-0.52%
2019/07/24	29	58.84	113	58.82	58.60	-84	1,900	-4.42%	大賣/
2019/07/23	73	58.06	9	56.40	58.20	64	1,878	3.41%
2019/07/22	1	56.80	0	0.00	56.20	1	1,842	0.05%
2019/07/19	0	0.00	6.2	55.67	55.30	-6.2	1,829	-0.34%
2019/07/18	0	0.00	10	55.90	55.20	-10	1,832	-0.55%
2019/07/17	0	0.00	32	56.25	56.10	-32	1,834	-1.74%
2019/07/16	1	57.50	65	57.40	56.80	-64	1,890	-3.39%
2019/07/15	54	59.85	100	59.72	59.80	-46	1,844	-2.49%
2019/07/12	110	59.09	175	59.08	59.10	-65	1,791	-3.63%	大買/大賣/
2019/07/11	16	59.06	19	58.94	58.80	-3	1,779	-0.17%
2019/07/10	14	58.74	0	0.00	58.60	14	1,776	0.79%
2019/07/09	0	0.00	17	58.20	57.50	-17	1,762	-0.96%
2019/07/08	4	59.60	0	0.00	59.50	4	1,740	0.23%
2019/07/05	12	59.44	0	0.00	59.20	12	1,736	0.69%
2019/07/04	0	0.00	4	59.50	59.40	-4	1,722	-0.23%
2019/07/03	19	59.34	68	59.35	60.00	-49	1,700	-2.88%
2019/07/02	95	57.69	710	56.96	58.70	-615	1,566	-39.27%	大賣/鉅額交易
2019/07/01	14	55.71	0	0.00	56.10	14	1,477	0.95%
2019/06/28	0	0.00	2	53.95	54.00	-2	1,454	-0.14%
2019/06/27	1	53.80	157	53.78	54.10	-156	1,467	-10.63%	大賣/鉅額交易
2019/06/26	14	53.30	20	53.20	53.30	-6	1,458	-0.41%
2019/06/25	61	54.41	0	0.00	54.00	61	1,467	4.16%
2019/06/21	5	55.10	23	55.34	55.80	-18	1,446	-1.24%
2019/06/20	1	55.30	0	0.00	55.40	1	1,438	0.07%
2019/06/19	25	56.15	0	0.00	55.80	25	1,419	1.76%
2019/06/18	0	0.00	68	54.87	55.70	-68	1,406	-4.84%
2019/06/12	32	56.27	4	55.80	55.40	28	1,408	1.99%
2019/06/10	4	54.00	0	0.00	54.00	4	1,341	0.30%
2019/06/06	0	0.00	2	54.20	54.30	-2	1,347	-0.15%
2019/06/05	5	56.18	2	56.00	56.20	3	1,348	0.22%
2019/06/03	0	0.00	12	51.76	51.50	-12	1,288	-0.93%
2019/05/31	48	53.99	14	53.64	53.40	34	1,291	2.63%
2019/05/30	0	0.00	14	52.42	52.60	-14	1,276	-1.10%
2019/05/29	1	52.00	1	51.90	52.00	0	1,276	0.00%
2019/05/28	0	0.00	1	51.30	51.40	-1	1,308	-0.08%
2019/05/27	0	0.00	3	49.90	50.10	-3	1,350	-0.22%
2019/05/24	0	0.00	19	51.15	50.80	-19	1,376	-1.38%
2019/05/23	0	0.00	3	50.83	50.70	-3	1,463	-0.20%
2019/05/22	1	52.10	11	52.43	51.80	-10	1,685	-0.59%
2019/05/21	3	51.70	48	52.12	53.40	-45	1,849	-2.43%
2019/05/20	23	52.93	13	52.44	51.70	10	1,857	0.54%
2019/05/17	10	53.50	1	54.40	53.10	9	1,855	0.49%
2019/05/16	2	55.70	0.3	55.00	54.20	1.7	1,905	0.09%
2019/05/14	25	57.41	0	0.00	57.80	25	1,936	1.29%
2019/05/13	5	59.12	2	58.35	58.70	3	1,960	0.15%
2019/05/10	3	60.67	3	61.20	60.40	0	1,967	0.00%
2019/05/09	22	58.96	18	59.25	58.80	4	1,943	0.21%
2019/05/08	19	61.11	8	61.25	60.90	11	1,923	0.57%
2019/05/07	0	0.00	12	62.63	62.80	-12	1,925	-0.62%
2019/05/06	26	63.38	141	63.06	62.90	-115	1,922	-5.98%	大賣/鉅額交易
2019/05/03	0	0.00	178	65.06	65.10	-178	1,910	-9.32%	大賣/鉅額交易
2019/05/02	2	64.00	160	64.64	64.60	-158	1,903	-8.30%	大賣/鉅額交易
2019/04/30	1	64.80	111	64.63	65.40	-110	1,900	-5.79%	大賣/鉅額交易
2019/04/29	4	64.85	36	64.52	64.70	-32	1,904	-1.68%
2019/04/26	2	66.60	0	0.00	66.20	2	1,901	0.11%
2019/04/25	0	0.00	152	67.62	67.60	-152	1,908	-7.96%	大賣/鉅額交易
2019/04/24	0	0.00	109	68.26	67.80	-109	1,912	-5.70%	大賣/鉅額交易
2019/04/23	2	69.00	6	69.78	68.60	-4	1,927	-0.21%
2019/04/22	41	70.78	8.3	70.13	70.00	32.7	1,925	1.70%
2019/04/19	3	68.20	0	0.00	68.10	3	1,945	0.15%
2019/04/18	2	68.00	0	0.00	67.60	2	1,986	0.10%
2019/04/16	1	68.90	12	67.90	69.10	-11	2,155	-0.51%
2019/04/12	2	67.00	2	66.90	67.10	0	2,164	0.00%
2019/04/11	12	67.97	1.1	67.98	67.70	10.9	2,191	0.50%
2019/04/10	17	69.15	0	0.00	69.10	17	2,209	0.77%
2019/04/08	2	69.10	13	69.28	68.70	-11	2,297	-0.48%
2019/04/03	1	68.90	0	0.00	68.70	1	2,298	0.04%
2019/04/01	1	68.30	0	0.00	67.50	1	2,304	0.04%
2019/03/29	0	0.00	1	68.20	68.20	-1	2,283	-0.04%
2019/03/28	5	68.06	21	68.54	67.60	-16	2,286	-0.70%
2019/03/27	20	70.10	9	69.51	69.40	11	2,271	0.48%
2019/03/26	0	0.00	2	71.40	70.50	-2	2,262	-0.09%
2019/03/25	6	70.43	0	0.00	70.40	6	2,324	0.26%
2019/03/22	8	73.10	2	74.10	72.10	6	2,356	0.25%
2019/03/21	7	73.86	2	74.40	73.70	5	2,346	0.21%
2019/03/20	2	73.80	0	0.00	73.50	2	2,353	0.08%
2019/03/19	19	74.83	7	75.03	74.10	12	2,387	0.50%
2019/03/18	0	0.00	5	73.94	74.40	-5	2,378	-0.21%
2019/03/15	6	73.43	11	73.55	72.70	-5	2,360	-0.21%
2019/03/14	1	73.10	4	73.20	73.10	-3	2,369	-0.13%
2019/03/13	0	0.00	0.3	72.80	72.80	-0.3	2,425	-0.01%
2019/03/12	3	73.63	3	73.80	72.20	0	2,510	0.00%
2019/03/11	2	72.80	17	72.76	72.90	-15	2,577	-0.58%
2019/03/08	1	69.70	3	69.77	71.40	-2	2,588	-0.08%
2019/03/07	4	70.95	2	72.15	70.90	2	2,638	0.08%
2019/03/06	2	71.60	137	72.41	72.30	-135	2,648	-5.10%	大賣/鉅額交易
2019/03/05	15	74.05	24	73.97	73.00	-9	2,655	-0.34%
2019/03/04	0	0.00	1	73.30	73.50	-1	2,684	-0.04%
2019/02/27	8	73.04	21	72.74	72.90	-13	2,685	-0.48%
2019/02/26	5	75.44	18	76.15	74.70	-13	2,667	-0.49%
2019/02/25	10	75.73	20	75.20	75.90	-10	2,679	-0.37%
2019/02/22	38	75.52	17	75.37	75.10	21	2,665	0.79%
2019/02/21	26	76.80	48	76.84	74.70	-22	2,633	-0.84%
2019/02/20	116	73.58	19.5	73.60	76.50	96.5	2,433	3.97%	大買/
2019/02/19	1	69.50	3	69.83	69.60	-2	2,264	-0.09%
2019/02/18	1	69.30	2	69.00	69.00	-1	2,262	-0.04%
2019/02/15	21	70.60	25	70.45	69.00	-4	2,256	-0.18%
2019/02/14	15	69.07	6	68.83	68.70	9	2,197	0.41%
2019/02/13	8	67.10	1	67.40	67.20	7	2,153	0.33%
2019/02/12	3	66.77	13	67.98	68.00	-10	2,141	-0.47%
2019/02/11	35	66.11	409	66.40	66.60	-374	2,110	-17.72%	大賣/鉅額交易
2019/01/30	2	66.10	0	0.00	65.80	2	2,094	0.10%
2019/01/29	1	65.70	4	65.75	65.70	-3	2,091	-0.14%
2019/01/28	35	67.23	2	66.90	66.70	33	2,083	1.58%
2019/01/25	38	66.03	1	65.90	66.10	37	2,071	1.79%
2019/01/24	1	65.30	102	65.29	65.00	-101	2,069	-4.88%	大賣/鉅額交易
2019/01/23	9	65.42	11	65.37	65.80	-2	2,067	-0.10%
2019/01/22	17	65.76	105	65.29	65.10	-88	2,060	-4.27%	大賣/
2019/01/21	6	67.08	70	67.02	66.70	-64	2,048	-3.12%
2019/01/18	12	66.76	0	0.00	66.60	12	2,044	0.59%
2019/01/17	19	68.07	50	67.96	67.40	-31	2,034	-1.52%
2019/01/16	17	69.55	0	0.00	69.40	17	2,013	0.84%
2019/01/15	5	70.12	5	69.64	69.50	0	1,999	0.00%
2019/01/11	9	70.43	26	69.23	68.80	-17	1,960	-0.87%
2019/01/10	0	0.00	77	68.44	69.60	-77	1,870	-4.12%
2019/01/09	98	69.06	42	69.41	68.60	56	1,826	3.07%
2019/01/08	4	66.45	10	66.00	66.00	-6	1,651	-0.36%
2019/01/07	1	65.00	2	65.40	65.50	-1	1,644	-0.06%
2019/01/04	3	63.33	18	63.31	63.70	-15	1,651	-0.91%
2019/01/03	9	66.08	16	66.76	65.10	-7	1,643	-0.43%
2019/01/02	20	67.05	11	67.18	66.20	9	1,609	0.56%
2018/12/28	22	65.25	0	0.00	65.70	22	1,576	1.40%
2018/12/27	39	66.97	46	67.54	66.00	-7	1,569	-0.45%
2018/12/26	0	0.00	3	65.40	65.80	-3	1,481	-0.20%
2018/12/25	2	63.40	2	64.95	64.30	0	1,457	0.00%
2018/12/24	19	64.68	5	64.16	65.20	14	1,440	0.97%
2018/12/20	4	63.53	11	64.14	62.80	-7	1,418	-0.49%
2018/12/19	12	66.14	2	66.15	64.60	10	1,403	0.71%
2018/12/18	11	66.93	40	66.47	65.60	-29	1,390	-2.09%
2018/12/17	13	66.20	6	65.75	67.20	7	1,321	0.53%
2018/12/14	0	0.00	6	63.95	64.30	-6	1,279	-0.47%
2018/12/13	1	65.20	1	64.60	64.50	0	1,270	0.00%
2018/12/12	30	65.15	18	64.72	64.80	12	1,253	0.96%
2018/12/11	2	62.05	3	61.17	61.90	-1	1,213	-0.08%
2018/12/10	5	61.06	0	0.00	59.60	5	1,207	0.41%
2018/12/07	44	62.95	252.1	62.07	62.10	-208.1	1,201	-17.33%	大賣/鉅額交易
2018/12/06	5	63.80	70	63.14	61.60	-65	1,177	-5.52%
2018/12/05	12	67.50	70	67.00	66.90	-58	1,121	-5.17%
2018/12/04	198	69.07	7.9	67.47	67.90	190.1	1,048	18.13%	大買/鉅額交易
2018/12/03	10	64.65	23	65.11	64.70	-13	984	-1.32%
2018/11/30	22	62.70	58.7	62.70	62.70	-36.7	961	-3.81%
2018/11/29	170	64.43	0	0.00	63.80	170	901	18.86%	大買/鉅額交易
2018/11/28	13	64.72	6	64.43	64.80	7	883	0.79%
2018/11/27	35	64.61	33	63.59	64.60	2	868	0.23%
2018/11/26	1	62.60	0	0.00	62.20	1	829	0.12%
2018/11/23	0	0.00	9	62.16	62.20	-9	825	-1.09%
2018/11/22	3	62.17	7	63.45	62.30	-4	807	-0.49%
2018/11/21	3	60.27	30.1	59.97	61.30	-27.1	759	-3.57%
2018/11/20	1	61.00	39	60.63	60.50	-38	739	-5.14%
2018/11/19	0	0.00	16	58.74	59.60	-16	682	-2.34%
2018/11/16	2	53.20	4	53.80	54.20	-2	652	-0.31%
2018/11/15	4	53.95	2	53.15	52.90	2	650	0.31%
2018/11/14	15	55.60	0	0.00	55.50	15	642	2.34%
2018/11/13	2	54.00	14	55.70	57.00	-12	654	-1.83%
2018/11/12	28	56.16	0	0.00	56.20	28	669	4.18%
2018/11/08	13	56.45	0	0.00	55.90	13	748	1.74%
2018/11/07	0	0.00	10	55.80	56.10	-10	750	-1.33%
2018/11/06	1	55.00	1	54.20	54.70	0	762	0.00%
2018/11/05	2	55.10	7	55.80	55.40	-5	761	-0.66%
2018/11/02	0	0.00	117.3	55.72	55.50	-117.3	761	-15.39%	大賣/鉅額交易
2018/11/01	0	0.00	143	54.50	54.40	-143	767	-18.63%	大賣/鉅額交易
2018/10/31	0	0.00	4	53.30	53.90	-4	760	-0.53%
2018/10/30	7	51.63	0	0.00	51.90	7	758	0.92%
2018/10/26	1	50.00	0	0.00	50.00	1	759	0.13%
2018/10/25	3	52.67	0	0.00	51.80	3	762	0.39%
2018/10/23	0	0.00	1	55.00	55.00	-1	769	-0.13%
2018/10/22	1	57.50	5	57.12	57.20	-4	775	-0.52%
2018/10/19	29	56.69	5	57.22	57.30	24	785	3.06%
2018/10/18	0	0.00	5	56.24	56.10	-5	789	-0.63%
2018/10/17	0	0.00	4	58.10	57.60	-4	814	-0.49%
2018/10/16	4	58.28	1	57.80	58.00	3	829	0.36%
2018/10/15	5	55.96	0	0.00	56.80	5	829	0.60%
2018/10/12	4	53.43	24	53.08	54.40	-20	829	-2.41%
2018/10/11	77	54.04	403	53.56	53.30	-326	829	-39.29%	大賣/鉅額交易
2018/10/09	1	61.40	0	0.00	59.20	1	815	0.12%
2018/10/08	3	61.77	12	61.42	61.50	-9	810	-1.11%
2018/10/05	2	63.45	0	0.00	63.00	2	812	0.25%
2018/10/03	0	0.00	4	68.13	68.10	-4	804	-0.50%
2018/10/02	2	68.60	3	69.20	68.50	-1	805	-0.12%
2018/10/01	0.5	69.60	3	69.20	69.60	-2.5	805	-0.31%
2018/09/28	1	67.80	2.2	67.71	67.70	-1.2	810	-0.15%
2018/09/26	0	0.00	2	68.90	68.90	-2	810	-0.25%
2018/09/25	1	69.80	3	69.47	69.40	-2	816	-0.25%
2018/09/21	0	0.00	2.1	66.85	67.80	-2.1	818	-0.26%
2018/09/19	0	0.00	20	68.22	67.70	-20	837	-2.39%
2018/09/18	1	67.80	0	0.00	67.60	1	842	0.12%
2018/09/17	200	68.94	0	0.00	68.90	200	838	23.84%	大買/鉅額交易
2018/09/14	8	68.94	8	68.54	69.90	0	830	0.00%
2018/09/13	15	67.55	1	68.10	67.00	14	821	1.71%
2018/09/12	21	65.25	9	65.20	65.20	12	814	1.47%
2018/09/11	16	65.35	0	0.00	65.20	16	820	1.95%
2018/09/10	45	64.22	0	0.00	63.80	45	817	5.50%
2018/09/07	6	67.42	39	68.15	65.20	-33	801	-4.12%
2018/09/06	2.2	70.12	3	69.60	69.90	-0.8	776	-0.10%
2018/09/05	0	0.00	13	72.06	72.00	-13	773	-1.68%
2018/09/04	1	72.00	0	0.00	72.00	1	778	0.13%
2018/09/03	1	72.50	1	72.50	71.80	0	785	0.00%
2018/08/31	1	73.80	75.1	73.84	74.20	-74.1	779	-9.51%
2018/08/30	2	74.10	3	74.77	73.70	-1	786	-0.13%
2018/08/29	0	0.00	7	73.37	73.40	-7	802	-0.87%
2018/08/27	0	0.00	10	72.26	73.00	-10	823	-1.21%
2018/08/23	0	0.00	1	73.40	72.70	-1	823	-0.12%
2018/08/22	1	72.20	7	72.27	72.10	-6	821	-0.73%
2018/08/21	63	72.02	7	72.46	72.10	56	826	6.77%
2018/08/20	11	72.60	21	72.51	71.30	-10	819	-1.22%
2018/08/17	2	76.15	0	0.00	75.00	2	806	0.25%
2018/08/16	1	76.80	31	76.40	76.00	-30	791	-3.79%
2018/08/15	6	84.00	182.7	80.88	80.10	-176.7	755	-23.38%	大賣/鉅額交易
2018/08/13	0	0.00	1	86.60	86.70	-1	745	-0.13%
2018/08/10	0	0.00	45	91.68	91.60	-45	732	-6.14%
2018/08/09	2	92.10	1	91.80	91.60	1	734	0.14%
2018/08/08	4	93.25	156	93.57	92.80	-152	736	-20.64%	大賣/鉅額交易
2018/08/06	0	0.00	12	94.40	94.40	-12	751	-1.60%
2018/08/03	1	95.50	32	94.14	95.50	-31	759	-4.08%
2018/08/02	0	0.00	1	93.60	93.60	-1	761	-0.13%
2018/08/01	1	94.20	4	94.55	94.00	-3	772	-0.39%
2018/07/31	12	93.52	9	92.77	93.50	3	770	0.39%
2018/07/30	3	92.80	11	93.38	92.60	-8	774	-1.03%
2018/07/27	2	93.80	151	93.96	94.10	-149	783	-19.03%	大賣/鉅額交易
2018/07/26	2	95.00	101	94.44	94.90	-99	784	-12.62%	大賣/
2018/07/25	3	96.33	46	96.08	95.70	-43	791	-5.43%
2018/07/24	1	95.80	316	95.78	96.00	-315	795	-39.62%	大賣/鉅額交易
2018/07/23	150	106.55	4.6	106.85	107.00	145.4	805	18.04%	大買/鉅額交易
2018/07/20	55	107.32	2	108.00	107.00	53	829	6.39%
2018/07/19	44	107.43	2	107.50	107.00	42	833	5.04%
2018/07/18	12	106.67	13	105.69	106.50	-1	838	-0.12%
2018/07/16	3	103.33	4	103.75	103.00	-1	835	-0.12%
2018/07/13	4	102.38	6	102.50	102.50	-2	856	-0.23%
2018/07/12	4	101.00	4	101.25	101.00	0	892	0.00%
2018/07/11	11	99.59	6	99.37	99.30	5	910	0.55%
2018/07/05	7	102.14	0	0.00	101.00	7	1,083	0.65%
2018/07/04	9	102.33	8	102.88	102.50	1	1,086	0.09%
2018/07/03	1	104.50	40	104.35	102.50	-39	1,089	-3.58%
2018/07/02	28	105.50	4	105.25	105.50	24	1,086	2.21%
2018/06/29	16	104.06	10	103.10	103.50	6	1,081	0.55%
2018/06/28	4	101.00	87	101.04	100.00	-83	1,071	-7.75%
2018/06/27	22	105.11	6	103.00	102.50	16	1,067	1.50%
2018/06/26	49	104.40	0	0.00	104.50	49	1,067	4.59%
2018/06/25	78	105.52	1	105.50	105.00	77	1,071	7.18%
2018/06/22	7	105.43	22	105.00	105.00	-15	1,077	-1.39%
2018/06/21	0	0.00	10	106.30	107.00	-10	1,081	-0.92%
2018/06/20	4	105.00	31	105.52	105.50	-27	1,088	-2.48%
2018/06/19	4	108.00	5	107.50	107.50	-1	1,106	-0.09%
2018/06/15	9	109.67	3	110.33	110.00	6	1,105	0.54%
2018/06/14	2.1	109.47	0	0.00	109.50	2.1	1,107	0.19%
2018/06/13	20	112.90	21	111.02	110.00	-1	1,109	-0.09%
2018/06/12	4	110.25	4	111.75	111.50	0	1,123	0.00%
2018/06/11	2.5	109.90	4	109.50	110.00	-1.5	1,122	-0.13%
2018/06/08	0.4	111.50	0	0.00	111.50	0.4	1,112	0.04%
2018/06/07	0.7	112.00	100	112.17	113.00	-99.3	1,109	-8.95%
2018/06/06	70	113.81	26	112.52	114.00	44	1,103	3.99%
2018/06/05	3	108.83	13	109.69	109.00	-10	1,081	-0.92%
2018/06/04	155	110.11	15	109.90	109.50	140	1,076	13.00%	大買/鉅額交易
2018/06/01	1	106.00	20	106.35	107.50	-19	1,052	-1.81%
2018/05/31	7	106.43	4	107.25	106.50	3	1,051	0.29%
2018/05/30	17	106.76	0	0.00	105.50	17	1,051	1.62%
2018/05/29	22	108.14	8	107.50	106.00	14	1,047	1.34%
2018/05/28	6	106.17	4	107.25	106.00	2	1,041	0.19%
2018/05/25	0	0.00	8	106.25	106.50	-8	1,047	-0.76%
2018/05/24	0	0.00	16	104.63	106.00	-16	1,057	-1.51%
2018/05/23	2	106.00	6	106.33	105.50	-4	1,062	-0.38%
2018/05/22	5	106.30	8	106.75	106.00	-3	1,069	-0.28%
2018/05/21	44	104.91	4	104.00	105.00	40	1,084	3.69%
2018/05/18	2	101.00	0	0.00	101.00	2	1,074	0.19%
2018/05/17	0	0.00	12	102.58	102.50	-12	1,094	-1.10%
2018/05/16	56	102.11	4	102.25	102.00	52	1,107	4.70%
2018/05/15	7	102.29	32	101.30	100.50	-25	1,125	-2.22%
2018/05/14	7	102.43	10	101.60	103.00	-3	1,171	-0.26%
2018/05/11	2	101.00	18	100.50	100.00	-16	1,176	-1.36%
2018/05/10	2	101.00	4	101.50	101.50	-2	1,199	-0.17%
2018/05/09	12	102.42	4	103.00	102.50	8	1,216	0.66%
2018/05/08	1	100.00	176	99.53	99.70	-175	1,210	-14.45%	大賣/鉅額交易
2018/05/04	13.6	99.92	1	99.50	99.30	12.6	1,214	1.04%
2018/05/02	5	101.10	44	101.14	100.50	-39	1,218	-3.20%
2018/04/30	104	101.25	2	104.00	104.50	102	1,211	8.42%	大買/鉅額交易
2018/04/27	5	99.82	332	99.63	100.00	-327	1,209	-27.05%	大賣/鉅額交易
2018/04/26	10	107.55	235	103.25	102.50	-225	1,178	-19.09%	大賣/鉅額交易
2018/04/25	0	0.00	67	108.95	110.50	-67	1,144	-5.86%
2018/04/24	4	110.50	8	109.50	109.00	-4	1,150	-0.35%
2018/04/23	4	112.00	40	111.89	112.50	-36	1,155	-3.12%
2018/04/19	4	113.25	139	114.27	114.50	-135	1,180	-11.44%	大賣/鉅額交易
2018/04/18	28	121.11	44	118.43	116.50	-16	1,164	-1.37%
2018/04/17	79	120.73	8	120.63	119.50	71	1,132	6.27%
2018/04/16	13	121.00	125	120.67	119.50	-112	1,131	-9.90%	大賣/鉅額交易
2018/04/13	34.6	124.42	43	122.88	123.50	-8.4	1,134	-0.74%
2018/04/12	64	123.03	24	121.52	124.00	40	1,131	3.54%
2018/04/11	35	119.49	23	118.24	120.00	12	1,085	1.11%
2018/04/10	5	109.60	0	0.00	109.50	5	1,081	0.46%
2018/04/03	4	110.75	0	0.00	110.50	4	1,171	0.34%
2018/04/02	6	111.58	5	111.90	111.50	1	1,218	0.08%
2018/03/31	1	111.50	0	0.00	111.50	1	1,241	0.08%
2018/03/30	2	111.00	2	112.00	112.00	0	1,263	0.00%
2018/03/29	3	112.00	0	0.00	111.50	3	1,287	0.23%
2018/03/28	22	114.89	58	113.64	113.50	-36	1,292	-2.78%
2018/03/27	10	115.50	11	114.23	113.50	-1	1,299	-0.08%
2018/03/26	0	0.00	20	112.85	112.50	-20	1,323	-1.51%
2018/03/23	12	114.08	23	112.70	113.00	-11	1,379	-0.80%
2018/03/22	89	115.54	55	114.75	113.50	34	1,390	2.45%
2018/03/21	3	117.67	10	117.85	117.00	-7	1,386	-0.50%
2018/03/20	0	0.00	6	118.42	118.00	-6	1,433	-0.42%
2018/03/19	0	0.00	4	119.00	118.50	-4	1,474	-0.27%
2018/03/16	150	118.48	66	119.14	118.00	84	1,500	5.60%	大買/
2018/03/15	4	119.88	38	119.92	120.50	-34	1,526	-2.23%
2018/03/14	3	122.00	64	122.05	122.00	-61	1,592	-3.83%
2018/03/13	6	122.50	8	123.50	123.50	-2	1,648	-0.12%
2018/03/12	1	124.00	8	123.00	123.50	-7	1,688	-0.41%
2018/03/09	9	121.17	4	122.25	121.00	5	1,759	0.28%
2018/03/08	4	120.50	48	121.29	121.00	-44	1,888	-2.33%
2018/03/07	8	121.25	4	122.50	121.00	4	1,990	0.20%
2018/03/06	2	122.00	23	121.17	121.50	-21	2,296	-0.91%
2018/03/05	4	121.75	136	120.82	120.00	-132	2,366	-5.58%	大賣/鉅額交易
2018/03/02	7.6	122.74	32	122.38	122.50	-24.4	2,432	-1.00%
2018/03/01	5	121.40	41	123.54	124.50	-36	2,469	-1.46%
2018/02/27	10	123.90	68	123.58	123.00	-58	2,598	-2.23%
2018/02/26	3	124.50	22	124.11	124.50	-19	2,785	-0.68%
2018/02/23	8	122.38	15	122.17	121.50	-7	2,797	-0.25%
2018/02/22	16	121.88	23	122.28	122.50	-7	2,825	-0.25%
2018/02/21	176	121.86	22	121.45	122.00	154	2,858	5.39%	大買/鉅額交易
2018/02/12	7	117.00	6	117.33	116.00	1	2,840	0.04%
2018/02/09	140	114.70	78	107.87	117.00	62	2,843	2.18%	大買/
2018/02/08	3	115.33	11	113.73	114.00	-8	2,838	-0.28%
2018/02/07	87	117.57	7	117.14	117.50	80	2,828	2.83%
2018/02/06	17	117.18	702	115.00	113.50	-685	2,810	-24.37%	大賣/鉅額交易
2018/02/05	29.6	125.25	81	124.91	125.00	-51.4	2,761	-1.86%
2018/02/02	16	130.81	51	129.97	129.00	-35	2,751	-1.27%
2018/02/01	71	131.35	14	130.39	131.50	57	2,734	2.08%
2018/01/31	25	128.02	12	128.33	129.00	13	2,722	0.48%
2018/01/30	10	128.25	9	128.33	127.50	1	2,725	0.04%
2018/01/29	24	128.71	18	129.28	128.50	6	2,719	0.22%
2018/01/26	9	128.44	2	129.50	128.50	7	2,716	0.26%
2018/01/25	11	129.77	5	131.00	129.00	6	2,723	0.22%
2018/01/24	24	130.71	6	130.50	131.00	18	2,783	0.65%
2018/01/23	6	130.00	202	130.41	129.50	-196	2,791	-7.02%	大賣/鉅額交易
2018/01/22	8	130.06	6	130.83	130.00	2	2,814	0.07%
2018/01/19	7	131.43	44	130.53	130.50	-37	2,843	-1.30%
2018/01/18	50	133.32	10	132.85	132.50	40	2,903	1.38%
2018/01/17	34	132.24	54	132.53	131.00	-20	2,906	-0.69%
2018/01/16	79	133.73	23	133.72	134.00	56	2,913	1.92%
2018/01/15	65	132.38	7	131.71	132.00	58	2,942	1.97%
2018/01/12	22	130.09	6	130.17	130.00	16	3,083	0.52%
2018/01/11	3	128.50	7	128.64	128.50	-4	3,084	-0.13%
2018/01/10	10	127.40	15	126.30	127.00	-5	3,083	-0.16%
2018/01/09	7	129.14	1	129.00	128.50	6	3,069	0.20%
2018/01/08	26	131.04	167	129.99	128.00	-141	3,062	-4.60%	大賣/鉅額交易
2018/01/05	8	132.63	79	132.32	132.50	-71	3,044	-2.33%
2018/01/04	119	133.58	19.3	133.10	134.00	99.7	3,046	3.27%	大買/
2018/01/03	7	132.07	156	131.54	131.50	-149	3,005	-4.96%	大賣/鉅額交易
2018/01/02	67	132.37	15	131.97	133.00	52	2,998	1.73%