鴻海 (2317)-元大-承德券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
171.0
漲跌
▼5.5
漲幅
-3.12%
成交量
101,844張
產業
上市其他電子類股
5984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

鴻海 (2317)籌碼相關－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/06/04	53.4	172.49	20.2	172.82	171.00	33.2	132,468	0.03%
2024/06/03	77.7	177.22	42.4	177.20	176.50	35.3	131,562	0.03%
2024/05/31	42.6	174.94	1,215.5	173.76	172.00	-1,172.9	130,748	-0.90%	大賣/鉅額交易
2024/05/30	87.1	178.14	56.7	176.93	176.50	30.4	129,554	0.02%
2024/05/29	51.4	182.59	23	182.11	180.50	28.4	130,014	0.02%
2024/05/28	47	184.91	44.4	184.78	185.50	2.6	129,230	0.00%
2024/05/27	69.7	183.71	68.3	182.42	185.00	1.4	128,741	0.00%
2024/05/24	66	174.44	98.3	174.68	176.00	-32.4	127,321	-0.03%
2024/05/23	28.7	172.11	48.7	172.26	173.00	-20	126,500	-0.02%
2024/05/22	14.3	168.37	15.5	169.44	169.00	-1.1	125,395	0.00%
2024/05/21	83.4	166.67	22.1	166.98	166.00	61.3	124,802	0.05%
2024/05/20	58.6	167.68	8.7	168.85	167.50	49.9	124,336	0.04%
2024/05/17	50.1	169.44	18.3	170.79	170.00	31.8	123,763	0.03%
2024/05/16	98.7	175.64	89.9	175.52	171.50	8.8	122,712	0.01%
2024/05/15	115.1	168.56	99.2	171.20	170.50	15.9	120,759	0.01%	大買/
2024/05/14	61	171.38	38.7	171.40	172.00	22.3	118,632	0.02%
2024/05/13	117.2	171.65	91.7	172.07	169.50	25.5	116,850	0.02%	大買/
2024/05/10	69.6	169.68	25.5	169.23	169.50	44.1	115,830	0.04%
2024/05/09	56.8	172.40	33.4	172.83	170.50	23.4	114,664	0.02%
2024/05/08	243.3	169.98	36	169.54	169.50	207.2	113,075	0.18%	大買/鉅額交易
2024/05/07	183.3	168.67	95.8	169.34	169.50	87.5	112,117	0.08%	大買/
2024/05/06	99.8	165.67	106	165.16	167.50	-6.3	110,314	-0.01%	大賣/
2024/05/03	32.2	157.80	27	157.26	156.00	5.2	107,787	0.00%
2024/05/02	15	152.93	12.1	153.38	154.00	2.9	107,073	0.00%
2024/04/30	14.3	157.89	15.6	158.50	156.00	-1.4	106,176	0.00%
2024/04/29	30.3	159.51	68	158.41	158.50	-37.7	105,289	-0.04%
2024/04/26	14.2	156.67	37.5	156.07	155.00	-23.3	104,036	-0.02%
2024/04/25	30.9	152.45	49.2	153.17	151.50	-18.3	102,659	-0.02%
2024/04/24	78	153.31	67.8	151.87	156.00	10.2	101,157	0.01%
2024/04/23	45.2	144.92	36	144.10	144.00	9.2	98,752	0.01%
2024/04/22	43.1	143.63	29	142.88	143.00	14.1	98,059	0.01%
2024/04/19	48.6	143.44	37.1	143.08	143.00	11.5	97,247	0.01%
2024/04/18	24.2	147.22	15.2	147.80	148.00	8.9	95,526	0.01%
2024/04/17	49.5	144.71	37.1	145.64	146.50	12.4	94,851	0.01%
2024/04/16	84.7	139.72	268.9	139.64	141.00	-184.2	93,480	-0.20%	大賣/鉅額交易
2024/04/15	42.5	146.96	27.9	148.34	146.00	14.6	90,976	0.02%
2024/04/12	139.4	151.53	44.4	152.37	150.50	95	89,690	0.11%	大買/
2024/04/11	67.4	150.22	42	149.03	150.00	25.4	87,961	0.03%
2024/04/10	26.9	156.21	59.5	155.99	154.50	-32.7	85,355	-0.04%
2024/04/09	22.7	158.76	23.1	159.02	158.00	-0.3	84,044	0.00%
2024/04/08	19.5	157.97	21.2	158.40	158.00	-1.6	82,682	0.00%
2024/04/03	61.9	156.97	58.6	157.62	159.00	3.3	81,311	0.00%
2024/04/02	23.4	155.19	59.3	156.24	159.00	-35.9	79,344	-0.05%
2024/04/01	59.1	152.34	42.1	151.34	150.50	16.9	76,692	0.02%
2024/03/29	123.4	154.26	77.1	153.03	150.00	46.3	75,560	0.06%	大買/
2024/03/28	75.5	153.83	100.7	152.80	155.50	-25.2	73,210	-0.03%
2024/03/27	56.4	147.05	54	147.09	148.50	2.4	70,339	0.00%
2024/03/26	32.3	143.70	44.7	143.74	142.00	-12.4	68,483	-0.02%
2024/03/25	45.2	145.83	27.4	146.23	145.50	17.8	66,381	0.03%
2024/03/22	69.5	144.35	101	144.97	145.50	-31.5	64,505	-0.05%	大賣/
2024/03/21	91.2	142.63	53.3	141.95	142.50	37.9	61,032	0.06%
2024/03/20	47.6	138.71	63.5	139.21	138.00	-16	58,649	-0.03%
2024/03/19	33.2	133.23	50	134.69	136.00	-16.8	55,781	-0.03%
2024/03/18	695.5	133.48	80.5	133.84	136.00	615	53,182	1.16%	大買/鉅額交易
2024/03/15	107	131.11	210.2	131.31	132.00	-103.1	49,532	-0.21%	大買/大賣/鉅額交易
2024/03/14	29.6	119.30	63.2	119.68	121.00	-33.6	43,236	-0.08%
2024/03/13	73.9	120.96	178.2	121.15	120.50	-104.3	40,314	-0.26%	大賣/鉅額交易
2024/03/12	43.2	116.46	258.5	116.35	119.00	-215.3	34,910	-0.62%	大賣/鉅額交易
2024/03/11	20.2	109.59	45.3	109.02	109.50	-25.1	29,389	-0.09%
2024/03/08	5.3	105.14	2.1	105.33	105.00	3.2	27,431	0.01%
2024/03/07	0	0.00	13.9	107.63	107.50	-13.9	26,533	-0.05%
2024/03/06	0	0.00	3.7	106.03	106.50	-3.7	26,183	-0.01%
2024/03/05	1.5	107.57	33.4	107.17	106.50	-31.9	26,190	-0.12%
2024/03/04	20.2	105.49	42.2	104.30	106.50	-22	25,463	-0.09%
2024/03/01	2.3	103.00	1.3	103.00	102.00	1	24,125	0.00%
2024/02/29	7	103.00	5	103.20	103.00	2	24,041	0.01%
2024/02/27	4.1	103.73	7.2	103.57	103.50	-3.1	23,750	-0.01%
2024/02/26	0.7	103.50	21	103.02	103.50	-20.3	23,649	-0.09%
2024/02/23	0.1	103.38	30.2	103.00	103.00	-30.1	23,790	-0.13%
2024/02/22	1.2	103.44	1	103.50	103.50	0.2	24,119	0.00%
2024/02/21	10.1	103.00	0.1	103.00	103.00	9.9	24,289	0.04%
2024/02/20	5.1	103.01	11	104.00	103.50	-6	24,762	-0.02%
2024/02/19	0.1	102.00	0.8	102.50	103.00	-0.8	24,617	0.00%
2024/02/16	4.1	101.01	0.3	101.50	101.50	3.9	25,053	0.02%
2024/02/15	6.3	101.42	0.2	101.50	101.00	6.1	25,287	0.02%
2024/02/05	0.2	101.50	1	102.00	101.50	-0.8	25,125	0.00%
2024/02/02	5.2	101.71	7	102.00	102.00	-1.8	25,105	-0.01%
2024/02/01	13.1	102.11	4.3	102.50	103.00	8.8	25,344	0.03%
2024/01/31	1.5	102.00	7	102.00	102.50	-5.5	25,428	-0.02%
2024/01/30	1	102.50	2	102.50	102.00	-1	25,581	0.00%
2024/01/29	0	0.00	6	102.67	102.50	-6	25,927	-0.02%
2024/01/26	3.1	102.49	5	102.80	102.50	-2	26,364	-0.01%
2024/01/25	4.2	101.50	24.2	101.77	102.00	-20	26,353	-0.08%
2024/01/24	0	0.00	0.1	100.50	100.50	-0.1	26,387	0.00%
2024/01/23	10	101.00	1.5	100.50	101.00	8.5	27,103	0.03%
2024/01/22	38	100.29	1	100.00	99.90	37	29,035	0.13%
2024/01/19	0.3	100.50	1.5	100.50	100.50	-1.3	29,204	0.00%
2024/01/18	4.3	99.38	2.4	99.24	99.90	1.9	29,563	0.01%
2024/01/17	30.1	99.16	2	99.95	98.60	28.1	29,936	0.09%
2024/01/16	19.3	99.58	9.1	99.99	100.00	10.2	30,976	0.03%
2024/01/15	7.1	100.22	0	0.00	100.00	7.1	31,922	0.02%
2024/01/12	8	100.06	0	0.00	100.50	8	32,081	0.02%
2024/01/11	21.8	100.09	1.1	99.89	100.50	20.7	32,209	0.06%
2024/01/10	2.2	100.51	0	0.00	100.00	2.2	32,083	0.01%
2024/01/09	2.2	101.02	0	0.00	101.00	2.2	31,963	0.01%
2024/01/08	9.5	102.41	14	102.32	101.50	-4.5	31,828	-0.01%
2024/01/05	2.3	104.00	2.1	104.00	104.00	0.3	31,693	0.00%
2024/01/04	2.1	104.50	9	104.33	104.00	-7	31,937	-0.02%
2024/01/03	2.1	104.49	6	104.50	104.50	-4	32,154	-0.01%
2024/01/02	3.1	104.83	1	104.51	105.00	2	32,305	0.01%
2023/12/29	1	105.00	3.8	104.37	104.50	-2.8	32,250	-0.01%
2023/12/28	1.3	103.50	3	104.00	104.00	-1.7	32,274	-0.01%
2023/12/27	3.3	103.50	2	103.50	103.50	1.3	32,180	0.00%
2023/12/26	1.1	103.50	0.3	103.50	104.00	0.8	32,097	0.00%
2023/12/25	0.3	103.50	0.7	103.50	103.50	-0.4	32,284	0.00%
2023/12/22	3.1	103.49	1	103.00	103.50	2.1	32,363	0.01%
2023/12/21	6.4	103.18	2.1	103.23	103.50	4.2	32,468	0.01%
2023/12/20	3.1	103.31	6.6	103.23	104.50	-3.5	32,160	-0.01%
2023/12/19	0.1	101.50	5	101.60	102.50	-5	31,507	-0.02%
2023/12/18	2.1	101.50	7.1	101.64	102.00	-5	31,329	-0.02%
2023/12/15	26.6	101.48	3	101.50	101.50	23.6	31,177	0.08%
2023/12/14	1.3	101.50	3.3	101.63	102.00	-2	30,726	-0.01%
2023/12/13	10.3	101.00	2.1	100.76	101.00	8.2	30,500	0.03%
2023/12/12	1.1	101.00	2	100.50	101.00	-1	30,839	0.00%
2023/12/11	8.7	100.77	2	101.00	101.00	6.7	30,769	0.02%
2023/12/08	1.3	101.12	0.3	101.50	101.50	1	30,658	0.00%
2023/12/07	2.1	101.00	7.1	101.00	101.00	-5	30,887	-0.02%
2023/12/06	4.1	101.01	13	101.50	101.00	-9	30,950	-0.03%
2023/12/05	0.1	100.86	0.9	101.00	101.00	-0.8	30,895	0.00%
2023/12/04	0.1	101.00	3.7	101.00	101.00	-3.6	30,773	-0.01%
2023/12/01	5.3	100.62	21.1	100.50	100.50	-15.8	30,811	-0.05%
2023/11/30	8.1	101.50	4	101.50	101.50	4.1	30,592	0.01%
2023/11/29	1.5	102.00	2	102.00	102.00	-0.5	30,267	0.00%
2023/11/28	0.1	102.25	1.7	102.50	102.50	-1.6	29,970	-0.01%
2023/11/27	4.3	102.12	5	102.50	101.50	-0.8	30,482	0.00%
2023/11/24	11.6	101.50	0.3	101.26	101.50	11.3	30,442	0.04%
2023/11/22	4.4	102.98	0.4	102.25	102.00	4	31,063	0.01%
2023/11/21	0	101.50	5.1	102.18	102.50	-5.1	30,942	-0.02%
2023/11/20	5.5	101.36	1.3	101.15	101.00	4.2	31,170	0.01%
2023/11/17	11	102.05	28.9	102.81	102.50	-17.9	30,949	-0.06%
2023/11/16	3	101.00	6.9	100.91	101.00	-3.9	30,387	-0.01%
2023/11/15	10.3	100.38	1.3	100.42	100.50	9	30,054	0.03%
2023/11/14	13.3	99.70	20.2	99.90	100.00	-6.9	29,488	-0.02%
2023/11/13	0.1	97.70	0.1	98.19	97.70	-0.1	29,120	0.00%
2023/11/10	1.7	97.14	20	97.54	97.20	-18.3	29,544	-0.06%
2023/11/09	36.6	98.05	3.1	97.84	97.90	33.5	30,337	0.11%
2023/11/08	3.1	96.84	2	96.35	97.00	1.1	30,321	0.00%
2023/11/07	12.1	95.68	0.1	95.97	96.10	12.1	30,373	0.04%
2023/11/06	3.6	96.74	4	96.65	96.40	-0.4	30,281	0.00%
2023/11/03	10.2	95.64	11	95.85	95.80	-0.8	29,982	0.00%
2023/11/02	10.2	96.64	6.1	96.77	97.00	4.1	29,758	0.01%
2023/11/01	27	95.91	1	96.10	95.60	26	30,097	0.09%
2023/10/31	11.6	96.08	8	96.08	96.50	3.6	30,309	0.01%
2023/10/30	64.3	95.04	23.6	94.90	94.50	40.8	29,933	0.14%
2023/10/27	9.2	98.32	0.1	98.70	98.20	9.1	28,083	0.03%
2023/10/26	13	98.39	3	98.50	98.50	10	28,036	0.04%
2023/10/25	25.3	99.08	2.3	98.97	99.00	23	27,773	0.08%
2023/10/24	59.3	98.42	6	98.70	98.30	53.3	27,620	0.19%
2023/10/23	21.6	100.99	9.2	101.01	100.50	12.4	26,288	0.05%
2023/10/20	1.6	103.81	0	0.00	103.50	1.6	25,919	0.01%
2023/10/19	14.7	104.11	5	105.00	103.50	9.7	25,714	0.04%
2023/10/18	5.1	106.20	1	105.00	105.50	4.1	25,514	0.02%
2023/10/17	5	107.20	0	0.00	106.50	5	25,614	0.02%
2023/10/16	0	0.00	8.1	106.99	107.00	-8.1	26,265	-0.03%
2023/10/13	8.3	107.00	5.5	106.96	107.50	2.8	26,851	0.01%
2023/10/12	0.2	106.67	4	106.63	107.00	-3.8	27,096	-0.01%
2023/10/11	2.4	106.00	14	106.04	106.00	-11.6	27,348	-0.04%
2023/10/06	3.1	105.33	1	105.00	105.50	2.1	27,369	0.01%
2023/10/05	5.1	103.51	2	103.25	103.50	3.1	27,528	0.01%
2023/10/04	1.2	103.04	6.1	103.25	103.00	-4.9	27,645	-0.02%
2023/10/03	7	104.00	0	0.00	104.00	7	27,599	0.03%
2023/10/02	3	104.50	4.1	104.50	104.50	-1.1	27,816	0.00%
2023/09/28	10	103.50	0	0.00	104.00	10	28,735	0.03%
2023/09/27	2.2	104.00	0.1	104.50	104.00	2.1	29,226	0.01%
2023/09/26	6.3	104.26	2	104.50	104.00	4.3	30,286	0.01%
2023/09/25	0	105.50	1	105.00	105.50	-1	31,242	0.00%
2023/09/22	5	105.10	0	0.00	105.00	5	31,773	0.02%
2023/09/21	2	105.00	2	105.00	105.00	0	32,181	0.00%
2023/09/20	3	106.33	0.3	106.50	106.00	2.8	32,555	0.01%
2023/09/19	3	107.16	5.2	106.88	106.50	-2.2	33,360	-0.01%
2023/09/18	4.1	106.00	1	106.00	106.50	3.1	34,796	0.01%
2023/09/15	3	106.17	3.8	106.37	106.00	-0.8	35,058	0.00%
2023/09/14	1.4	106.50	0.1	106.05	106.50	1.3	34,962	0.00%
2023/09/13	3.1	106.02	0	0.00	106.00	3.1	35,116	0.01%
2023/09/12	0.1	106.50	5.2	107.38	107.50	-5.2	35,594	-0.01%
2023/09/11	6.2	105.34	4	105.00	105.00	2.2	35,679	0.01%
2023/09/08	0.1	105.50	0.1	105.50	106.00	0	35,975	0.00%
2023/09/07	4.3	105.53	0	0.00	105.50	4.3	36,936	0.01%
2023/09/06	1	106.00	3.8	106.41	106.00	-2.8	38,325	-0.01%
2023/09/05	0	106.50	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	4.1	106.25	1.1	106.02	106.50	3	38,384	0.01%
2023/09/01	1.1	107.00	1.1	106.97	107.50	0	38,403	0.00%
2023/08/31	1	106.00	10	105.55	106.50	-9	38,772	-0.02%
2023/08/30	11.4	106.41	3	106.33	106.00	8.4	38,234	0.02%
2023/08/29	13.2	106.05	1.2	106.08	106.00	12	38,783	0.03%
2023/08/28	0.2	108.50	3	108.50	108.00	-2.9	38,485	-0.01%
2023/08/25	15	108.07	1	108.00	108.00	14	39,185	0.04%
2023/08/24	10	109.40	21	109.71	109.50	-11	40,302	-0.03%
2023/08/23	0	0.00	1.1	106.56	106.50	-1.1	40,756	0.00%
2023/08/22	0	106.50	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	3.1	106.15	1	106.00	106.00	2.1	41,271	0.01%
2023/08/18	12	106.12	6	106.58	106.00	6	41,354	0.01%
2023/08/17	4.5	106.64	2	106.00	106.50	2.5	41,432	0.01%
2023/08/16	16.2	105.78	3.5	105.57	105.50	12.7	41,323	0.03%
2023/08/15	24.6	107.71	0	0.00	107.00	24.6	41,146	0.06%
2023/08/14	1	110.00	7.5	109.92	110.00	-6.5	40,542	-0.02%
2023/08/11	20.3	108.93	2.1	109.01	108.50	18.2	40,690	0.04%
2023/08/10	1	109.50	0.1	110.50	110.00	1	41,012	0.00%
2023/08/09	3	110.67	2.1	110.98	110.50	1	41,109	0.00%
2023/08/08	0.2	110.05	3.6	110.78	110.50	-3.4	41,947	-0.01%
2023/08/07	18	111.14	4.9	110.52	109.50	13.1	41,823	0.03%
2023/08/04	1	110.50	12.2	110.20	111.00	-11.2	41,358	-0.03%
2023/08/02	9.2	108.77	13.2	108.36	108.00	-4	41,384	-0.01%
2023/08/01	1	109.00	83	109.99	110.50	-82	40,993	-0.20%
2023/07/31	10.1	109.40	9.7	109.49	108.50	0.4	40,803	0.00%
2023/07/28	5	110.10	4	109.88	109.50	1	40,510	0.00%
2023/07/27	13.1	111.80	1	112.50	110.50	12.1	40,589	0.03%
2023/07/26	3.5	111.79	16.5	111.77	111.50	-13	40,899	-0.03%
2023/07/25	17.3	111.40	12.4	110.85	112.00	4.9	40,721	0.01%
2023/07/24	1.3	107.96	0	0.00	108.00	1.3	39,989	0.00%
2023/07/21	1	107.51	2.1	107.74	107.50	-1.1	40,226	0.00%
2023/07/20	5	108.20	5.5	108.55	108.00	-0.5	40,260	0.00%
2023/07/19	10.1	110.15	6	110.50	108.50	4.1	40,018	0.01%
2023/07/18	3.6	112.13	11.4	112.24	112.00	-7.8	39,654	-0.02%
2023/07/17	4	110.38	19	110.03	110.50	-15	39,110	-0.04%
2023/07/14	6.3	107.24	51.4	108.61	109.50	-45	38,735	-0.12%
2023/07/13	1	107.82	4	108.25	107.00	-3.1	38,284	-0.01%
2023/07/12	1.2	106.15	60	107.00	107.50	-58.8	38,042	-0.15%
2023/07/11	63	105.00	4.9	105.00	105.00	58.2	37,842	0.15%
2023/07/10	17.5	105.53	1.2	104.63	104.50	16.3	37,828	0.04%
2023/07/07	3.7	105.74	50.3	105.50	105.50	-46.6	37,756	-0.12%
2023/07/06	102.3	105.81	4	106.00	105.50	98.3	37,732	0.26%	大買/
2023/07/05	30.5	108.53	0	0.00	108.50	30.5	36,789	0.08%
2023/07/04	40.4	110.57	4.3	111.52	110.00	36.1	36,139	0.10%
2023/07/03	11.2	114.46	11	114.73	115.00	0.2	35,462	0.00%
2023/06/30	8.2	112.26	13.1	112.08	113.00	-4.9	34,309	-0.01%
2023/06/29	3.2	114.32	29.1	114.29	113.00	-25.9	33,829	-0.08%
2023/06/28	14.1	114.93	3	115.17	115.00	11.1	33,522	0.03%
2023/06/27	11.6	114.71	42.2	115.75	114.00	-30.7	33,179	-0.09%
2023/06/26	14.1	115.14	89.3	114.94	115.50	-75.3	32,601	-0.23%
2023/06/21	78.1	112.83	3	112.84	113.00	75	32,082	0.23%
2023/06/20	2	113.00	5.3	112.50	112.50	-3.3	32,028	-0.01%
2023/06/19	1	112.00	4	112.25	112.50	-3	31,892	-0.01%
2023/06/16	0.5	111.50	5	111.70	111.00	-4.5	31,825	-0.01%
2023/06/15	8.3	111.58	7	111.86	111.50	1.3	31,398	0.00%
2023/06/14	5.2	112.78	6.3	112.48	112.50	-1	31,855	0.00%
2023/06/13	6.4	112.51	46.8	112.13	112.50	-40.4	31,723	-0.13%
2023/06/12	33.2	110.73	72.3	110.13	110.50	-39.1	30,901	-0.13%
2023/06/09	4.4	107.62	17	107.56	108.00	-12.6	29,760	-0.04%
2023/06/08	2	107.00	1	107.51	107.00	1	29,876	0.00%
2023/06/07	3.6	107.50	6.9	107.64	108.00	-3.3	30,051	-0.01%
2023/06/06	19.5	106.33	10.5	106.96	107.00	9	30,703	0.03%
2023/06/05	9	107.56	2.5	108.00	107.50	6.6	30,622	0.02%
2023/06/02	29.1	108.05	19.2	108.13	108.00	9.9	31,419	0.03%
2023/06/01	8.7	106.84	20.5	107.23	108.00	-11.8	31,156	-0.04%
2023/05/31	15.1	106.47	14.3	106.36	106.50	0.8	30,871	0.00%
2023/05/30	34.3	106.96	32.5	106.90	107.00	1.9	30,356	0.01%
2023/05/29	22.4	104.67	77	105.28	105.50	-54.6	29,635	-0.18%
2023/05/26	22.7	102.50	8	102.06	102.50	14.7	29,233	0.05%
2023/05/25	8.1	102.50	5.1	103.00	102.50	3	28,999	0.01%
2023/05/24	5.1	102.51	2	102.50	103.00	3.1	28,936	0.01%
2023/05/23	2.1	102.76	1	103.00	102.50	1.1	28,904	0.00%
2023/05/22	0.1	102.92	1.1	102.50	103.00	-0.9	28,907	0.00%
2023/05/19	62.2	102.93	0.2	103.00	103.00	62	29,083	0.21%
2023/05/18	0	0.00	12	102.96	103.00	-12	29,193	-0.04%
2023/05/17	5.4	102.52	0	0.00	102.50	5.4	29,333	0.02%
2023/05/16	4	102.01	0	102.50	102.00	4	28,993	0.01%
2023/05/15	9.1	102.01	0.2	102.50	102.00	8.9	28,601	0.03%
2023/05/12	2	106.00	2.1	106.21	102.50	-0.1	28,557	0.00%
2023/05/11	2	106.00	2.1	106.21	105.00	-0.1	27,867	0.00%
2023/05/10	6.1	106.41	8	106.50	106.50	-1.9	27,910	-0.01%
2023/05/09	7.7	105.48	6.4	106.47	106.50	1.2	28,140	0.00%
2023/05/08	2.4	105.23	0.3	105.00	105.00	2.1	28,301	0.01%
2023/05/05	9.1	105.00	4.5	105.00	105.00	4.7	28,849	0.02%
2023/05/04	4.4	105.16	0	0.00	105.00	4.4	29,465	0.01%
2023/05/03	2	105.50	1	105.51	105.50	1	29,917	0.00%
2023/05/02	3.1	105.64	25.6	105.61	106.00	-22.4	30,781	-0.07%
2023/04/28	0.3	104.36	16.8	103.86	104.50	-16.5	31,312	-0.05%
2023/04/27	1.1	103.50	2	103.50	103.50	-0.9	31,454	0.00%
2023/04/26	1.1	103.50	53.2	104.08	103.50	-52.1	31,624	-0.16%
2023/04/25	7.1	103.22	4.4	103.50	103.00	2.7	31,354	0.01%
2023/04/24	2.1	103.50	17.7	103.99	103.50	-15.7	31,215	-0.05%
2023/04/21	5.6	104.44	8.8	104.64	104.00	-3.1	31,240	-0.01%
2023/04/20	0.2	104.00	15	104.43	104.50	-14.8	31,018	-0.05%
2023/04/19	2.5	104.04	4	104.50	104.00	-1.6	31,244	0.00%
2023/04/18	4	104.00	1.3	104.00	104.50	2.8	31,266	0.01%
2023/04/17	3.4	104.00	2.5	103.80	104.00	0.9	31,594	0.00%
2023/04/14	1.4	104.36	10.1	104.00	104.50	-8.7	32,030	-0.03%
2023/04/13	5.1	102.70	9	103.00	103.00	-4	32,380	-0.01%
2023/04/12	10.1	103.00	1	102.50	102.50	9.1	32,302	0.03%
2023/04/11	5.6	103.42	3	103.33	103.50	2.6	32,585	0.01%
2023/04/10	3.1	103.18	2.5	103.10	103.00	0.6	32,478	0.00%
2023/04/07	10.1	103.30	0	0.00	103.00	10.1	32,418	0.03%
2023/04/06	33.5	104.07	1.1	104.95	103.50	32.4	32,371	0.10%
2023/03/31	3.1	104.50	1.1	104.04	104.00	2	31,976	0.01%
2023/03/30	0.1	104.00	5.1	104.29	104.50	-5	32,025	-0.02%
2023/03/29	5.6	103.95	0	0.00	103.50	5.6	32,165	0.02%
2023/03/28	5.1	103.21	0.9	103.71	103.00	4.2	32,556	0.01%
2023/03/27	14	103.96	1	104.99	103.50	13	32,645	0.04%
2023/03/24	5.6	104.72	17.4	105.14	105.50	-11.9	33,306	-0.04%
2023/03/23	1.4	103.63	2	103.75	103.50	-0.6	32,568	0.00%
2023/03/22	20.7	103.56	4	103.63	103.50	16.7	32,454	0.05%
2023/03/21	3.1	103.49	3.5	103.92	103.50	-0.4	32,672	0.00%
2023/03/20	8	102.88	1.5	103.34	102.50	6.6	32,644	0.02%
2023/03/17	2.1	103.52	11.4	103.94	103.50	-9.3	32,828	-0.03%
2023/03/16	9.6	102.50	0.3	102.50	102.00	9.3	32,303	0.03%
2023/03/15	0.2	102.50	0.4	102.50	102.50	-0.2	32,585	0.00%
2023/03/14	2	102.00	3	101.83	102.00	-1	33,160	0.00%
2023/03/13	1.4	102.54	2.1	102.24	103.00	-0.7	33,434	0.00%
2023/03/10	9	101.94	13	101.88	102.00	-4	34,333	-0.01%
2023/03/09	15.2	102.87	16.5	102.71	102.50	-1.3	34,973	0.00%
2023/03/08	2	104.25	11.1	104.73	104.00	-9.1	35,167	-0.03%
2023/03/07	32.8	105.01	14.9	105.22	105.00	17.9	35,211	0.05%
2023/03/06	4.5	103.55	22	103.43	103.50	-17.5	34,782	-0.05%
2023/03/03	7	102.93	11	103.50	102.50	-4	34,733	-0.01%
2023/03/01	3.5	100.64	1	102.50	102.00	2.5	35,010	0.01%
2023/02/24	13.1	101.66	1	101.50	101.00	12.1	34,736	0.03%
2023/02/23	2.1	102.50	4	103.00	103.00	-1.9	34,341	-0.01%
2023/02/22	10.2	101.66	4	101.88	102.00	6.2	34,713	0.02%
2023/02/21	7.1	102.57	8	102.56	102.50	-0.9	34,783	0.00%
2023/02/20	10.4	103.19	6	103.00	103.00	4.4	35,331	0.01%
2023/02/17	3.4	103.00	11.9	102.96	103.50	-8.5	35,745	-0.02%
2023/02/16	3	103.17	14.1	103.11	103.50	-11.1	36,384	-0.03%
2023/02/15	8.2	102.07	6.1	102.00	102.50	2.1	37,202	0.01%
2023/02/14	0	0.00	4	101.75	102.00	-4	37,250	-0.01%
2023/02/13	1.3	101.88	1	101.50	101.00	0.3	37,616	0.00%
2023/02/10	2	101.25	10	101.25	101.50	-8	37,809	-0.02%
2023/02/09	20.8	100.91	0.3	100.50	101.00	20.5	38,059	0.05%
2023/02/08	0.1	100.58	1.2	100.50	100.50	-1.2	38,379	0.00%
2023/02/07	19	101.26	0.2	101.69	100.50	18.8	38,627	0.05%
2023/02/06	6.7	101.36	11.1	101.68	101.50	-4.4	38,581	-0.01%
2023/02/03	16.4	99.67	2	99.60	99.60	14.4	38,523	0.04%
2023/02/02	48.3	100.10	0	0.00	100.00	48.3	38,531	0.13%
2023/02/01	5.4	100.22	1	100.00	100.00	4.4	38,077	0.01%
2023/01/31	2.8	99.48	2.2	100.16	99.70	0.6	37,933	0.00%
2023/01/30	16.9	98.47	2	98.30	98.10	14.9	37,093	0.04%
2023/01/17	3.5	98.20	5	98.28	98.10	-1.5	36,341	0.00%
2023/01/16	5.6	98.54	0	0.00	98.10	5.6	36,361	0.02%
2023/01/13	1.1	99.00	0	0.00	98.60	1.1	36,315	0.00%
2023/01/12	12.3	98.82	5	99.16	98.60	7.3	36,978	0.02%
2023/01/11	1	99.31	2	99.50	99.10	-1	37,569	0.00%
2023/01/10	1.2	99.33	4.1	99.33	99.40	-2.9	37,879	-0.01%
2023/01/09	4.9	99.16	10.1	99.39	99.10	-5.2	38,027	-0.01%
2023/01/06	5.4	98.62	5	98.60	98.40	0.4	37,890	0.00%
2023/01/05	24.1	98.05	0	0.00	98.00	24.1	38,045	0.06%
2023/01/04	25	98.25	2.2	98.16	98.10	22.9	38,079	0.06%
2023/01/03	16.6	98.71	6.1	98.66	99.10	10.5	38,013	0.03%
2022/12/30	0	0.00	1	100.00	99.90	-1	37,602	0.00%
2022/12/29	29.4	99.73	0	0.00	99.70	29.4	37,753	0.08%
2022/12/28	4	100.13	10	100.00	100.50	-6	38,005	-0.02%
2022/12/27	0.1	101.00	1	100.50	100.50	-0.9	37,915	0.00%
2022/12/26	1.3	101.00	0	0.00	101.00	1.3	38,115	0.00%
2022/12/23	11	100.46	0	0.00	101.00	11	38,434	0.03%
2022/12/22	1.2	101.00	1.1	100.55	101.00	0.1	38,849	0.00%
2022/12/21	10	100.05	1.4	100.14	100.00	8.6	39,308	0.02%
2022/12/20	11.1	100.46	1.1	100.04	100.00	10	39,198	0.03%
2022/12/19	3.3	100.71	0	0.00	101.50	3.3	39,135	0.01%
2022/12/16	15.3	100.58	2	100.25	100.50	13.3	38,899	0.03%
2022/12/15	3.1	101.83	5.2	102.00	101.50	-2.1	38,102	-0.01%
2022/12/14	2	102.00	10	102.00	102.50	-8	38,124	-0.02%
2022/12/13	19.6	101.42	1.2	101.58	101.00	18.4	38,141	0.05%
2022/12/12	2.1	101.76	4	101.63	102.00	-1.9	37,850	-0.01%
2022/12/09	4.7	102.51	0.2	102.50	102.00	4.5	38,145	0.01%
2022/12/08	1.1	102.00	0	0.00	101.50	1.1	37,890	0.00%
2022/12/07	5.4	102.83	1	102.00	102.00	4.4	37,817	0.01%
2022/12/06	10.3	103.24	1	103.00	103.00	9.3	37,621	0.02%
2022/12/05	6.1	106.42	1.1	105.52	105.50	5	37,014	0.01%
2022/12/02	3.1	104.71	22.5	105.29	105.50	-19.4	36,500	-0.05%
2022/12/01	1	102.99	31.1	102.47	103.00	-30.1	35,734	-0.08%
2022/11/30	14.6	100.91	1.2	100.66	100.50	13.4	34,905	0.04%
2022/11/29	1.8	100.37	1	99.90	100.00	0.8	34,038	0.00%
2022/11/28	20.6	99.98	0.1	100.50	100.00	20.6	33,757	0.06%
2022/11/25	8.1	100.50	0.2	100.50	100.50	8	33,605	0.02%
2022/11/24	3.3	100.19	1.1	100.52	101.00	2.2	33,507	0.01%
2022/11/23	6.2	100.94	0.2	101.50	100.50	6	33,169	0.02%
2022/11/22	10	100.10	1	100.00	100.50	9	33,091	0.03%
2022/11/21	6.1	100.17	0.5	101.00	100.00	5.6	32,902	0.02%
2022/11/18	8.2	101.25	0	0.00	100.50	8.2	32,636	0.03%
2022/11/17	1.1	101.95	0	0.00	101.50	1.1	32,326	0.00%
2022/11/16	5.8	101.56	6	101.92	101.50	-0.2	32,188	0.00%
2022/11/15	3.1	101.52	1	101.52	101.50	2.1	31,685	0.01%
2022/11/14	7.2	100.39	3	100.03	101.50	4.2	31,198	0.01%
2022/11/11	35.1	100.47	6.2	100.27	100.00	28.9	30,512	0.09%
2022/11/10	7.6	100.60	0.2	101.00	100.50	7.4	29,543	0.03%
2022/11/09	2	101.51	2	102.00	102.50	0	29,373	0.00%
2022/11/08	13.2	100.08	3	100.00	100.00	10.2	29,190	0.03%
2022/11/07	7.2	100.22	5	100.40	100.00	2.2	29,498	0.01%
2022/11/04	20.5	100.14	0.2	100.00	100.50	20.3	29,858	0.07%
2022/11/03	3	101.00	1	101.00	101.00	2	29,990	0.01%
2022/11/02	13.2	101.43	10	101.40	102.00	3.2	29,765	0.01%
2022/11/01	6.7	101.06	0	0.00	101.50	6.7	29,668	0.02%
2022/10/31	7.1	102.01	3.2	102.18	102.50	3.9	29,304	0.01%
2022/10/28	3	103.83	3	103.50	104.00	0	29,222	0.00%
2022/10/27	0.2	104.47	2.5	104.40	104.00	-2.3	29,368	-0.01%
2022/10/26	1.3	103.58	8	104.00	104.00	-6.7	29,519	-0.02%
2022/10/25	3	102.17	1.1	103.00	103.50	2	29,293	0.01%
2022/10/24	2.1	103.50	3	103.67	103.00	-0.9	29,045	0.00%
2022/10/21	5	102.70	2.2	102.80	103.50	2.8	28,923	0.01%
2022/10/20	4.1	101.64	22	102.93	102.50	-17.9	29,034	-0.06%
2022/10/19	1.1	103.10	2	104.00	103.00	-0.9	28,453	0.00%
2022/10/18	6.1	103.92	0	0.00	103.50	6.1	28,204	0.02%
2022/10/17	0.1	105.00	1.2	105.00	105.00	-1.1	28,041	0.00%
2022/10/14	1.3	105.00	1.1	105.00	105.00	0.2	27,956	0.00%
2022/10/13	5.1	103.40	2	103.50	103.50	3.1	28,122	0.01%
2022/10/12	9.3	103.45	0.2	103.50	103.00	9.1	27,974	0.03%
2022/10/11	6.1	104.42	5	104.50	104.00	1.1	27,628	0.00%
2022/10/07	5.1	107.49	1	107.00	107.50	4.1	27,413	0.01%
2022/10/06	6.2	107.00	4	106.88	107.50	2.2	27,815	0.01%
2022/10/05	24.1	106.71	12.1	106.83	107.00	12	27,893	0.04%
2022/10/04	2	102.00	20	102.00	102.50	-18	27,455	-0.07%
2022/10/03	7.1	101.08	0	0.00	101.00	7.1	27,474	0.03%
2022/09/30	2.2	101.32	3	101.67	102.00	-0.8	27,695	0.00%
2022/09/29	1	101.02	4	101.00	101.50	-3	27,913	-0.01%
2022/09/28	6.1	101.59	2.2	101.96	100.50	4	28,002	0.01%
2022/09/27	1.2	103.58	0	0.00	103.50	1.2	27,942	0.00%
2022/09/26	11.3	104.68	2.4	104.60	104.00	8.9	28,760	0.03%
2022/09/23	3	106.67	2.3	106.51	106.50	0.7	29,122	0.00%
2022/09/22	5.9	106.50	2	106.25	107.00	3.9	29,606	0.01%
2022/09/21	2	107.51	0	107.67	107.00	2	29,763	0.01%
2022/09/20	0	0.00	8.1	108.06	108.50	-8.1	29,793	-0.03%
2022/09/19	1	106.50	2.1	107.03	107.00	-1.1	29,797	0.00%
2022/09/16	16	107.16	2.1	107.26	107.50	13.9	30,004	0.05%
2022/09/15	4	108.50	0	0.00	108.00	4	30,148	0.01%
2022/09/14	3	107.83	2	107.76	107.50	1	30,383	0.00%
2022/09/13	0.1	109.67	6.1	109.50	110.00	-6	30,584	-0.02%
2022/09/08	0	107.00	3.2	107.00	107.00	-3.1	31,113	-0.01%
2022/09/07	10.2	106.75	1	106.00	106.00	9.2	31,387	0.03%
2022/09/05	3.2	108.00	0.2	108.50	108.00	3.1	31,528	0.01%
2022/09/02	4.1	107.75	1	107.04	107.50	3	31,931	0.01%
2022/09/01	7.2	107.50	0	0.00	107.50	7.2	32,046	0.02%
2022/08/31	6	108.83	2.5	107.98	109.00	3.5	31,915	0.01%
2022/08/30	2	108.25	0.2	108.50	108.50	1.9	31,741	0.01%
2022/08/29	23.9	108.05	0.1	109.00	108.00	23.8	32,006	0.07%
2022/08/26	4	110.12	11	110.23	110.50	-7	32,155	-0.02%
2022/08/25	13.1	110.08	2.1	109.51	109.50	11.1	32,478	0.03%
2022/08/24	1.2	109.57	0	0.00	109.50	1.2	33,426	0.00%
2022/08/23	2	110.01	3	110.00	110.00	-1	34,509	0.00%
2022/08/22	11.1	110.50	0.1	110.50	111.00	11	34,940	0.03%
2022/08/19	10	111.50	0.2	111.50	111.00	9.9	35,525	0.03%
2022/08/18	1	111.03	0	112.00	112.00	1	35,898	0.00%
2022/08/17	1.1	111.99	9.6	112.05	112.50	-8.5	36,728	-0.02%
2022/08/16	3	111.17	1	112.00	111.00	2	36,840	0.01%
2022/08/15	2.1	112.49	5.1	112.80	112.00	-3	36,930	-0.01%
2022/08/12	13.1	113.23	11.1	113.29	112.50	2	37,208	0.01%
2022/08/11	3	112.48	22.2	111.95	113.00	-19.1	37,022	-0.05%
2022/08/10	12.1	110.45	11.3	110.22	110.00	0.8	36,918	0.00%
2022/08/09	0.6	108.55	1	109.00	109.00	-0.5	36,398	0.00%
2022/08/08	2	107.26	1	107.50	108.00	1	36,343	0.00%
2022/08/05	5.2	108.48	1	108.50	108.00	4.2	36,295	0.01%
2022/08/04	4.1	107.01	3.1	107.65	108.00	1	36,249	0.00%
2022/08/03	2.1	107.51	9	108.11	108.50	-7	35,932	-0.02%
2022/08/02	8.1	107.19	6	107.00	108.00	2.1	35,709	0.01%
2022/08/01	1.7	108.71	14	108.50	109.00	-12.3	35,441	-0.03%
2022/07/29	4	108.75	2	108.50	109.00	2	35,652	0.01%
2022/07/28	9.2	108.01	5	108.50	108.50	4.2	35,867	0.01%
2022/07/27	0.4	107.71	7	108.71	108.00	-6.7	36,003	-0.02%
2022/07/26	0	107.50	19	107.71	108.00	-19	35,778	-0.05%
2022/07/25	7.2	107.49	10.2	107.09	107.50	-3.1	35,635	-0.01%
2022/07/22	1	106.49	2.1	105.98	106.00	-1.1	35,447	0.00%
2022/07/21	2	105.50	9.2	104.77	105.50	-7.2	35,462	-0.02%
2022/07/20	5	103.90	2.4	104.08	103.50	2.6	35,419	0.01%
2022/07/19	1	104.00	0.2	104.00	104.00	0.9	35,511	0.00%
2022/07/18	8	104.88	4	104.50	105.00	4	35,446	0.01%
2022/07/15	6.1	105.09	10.2	105.01	105.00	-4	35,469	-0.01%
2022/07/14	11.6	105.17	5.4	104.69	105.00	6.3	35,384	0.02%
2022/07/13	4	103.00	7	103.21	102.50	-3	34,910	-0.01%
2022/07/12	3.2	100.18	0.6	101.00	100.50	2.6	34,569	0.01%
2022/07/11	2.5	101.30	18.5	101.09	101.00	-16	34,330	-0.05%
2022/07/08	2.3	102.71	1	101.50	102.00	1.3	34,172	0.00%
2022/07/07	2.9	101.64	9	103.00	103.50	-6.1	33,867	-0.02%
2022/07/06	11.1	101.23	26	101.06	100.50	-15	33,478	-0.04%
2022/07/05	1.4	101.48	2	102.00	102.50	-0.6	33,199	0.00%
2022/07/04	23.7	100.43	7	100.69	100.00	16.7	32,860	0.05%
2022/07/01	7.2	106.65	8	106.81	106.00	-0.8	32,262	0.00%
2022/06/30	11.3	109.81	13	109.58	109.00	-1.8	31,744	-0.01%
2022/06/29	5	111.60	2	111.50	111.00	3	31,393	0.01%
2022/06/28	1	110.50	6.4	111.61	112.00	-5.4	31,168	-0.02%
2022/06/27	2.2	111.05	2.2	111.73	111.00	0	31,040	0.00%
2022/06/24	0	109.50	6	109.91	110.00	-6	30,863	-0.02%
2022/06/23	7.4	108.82	1	107.52	108.00	6.4	30,701	0.02%
2022/06/22	1	110.00	1.1	110.95	109.50	0	30,281	0.00%
2022/06/21	3	110.83	7	111.07	112.00	-4	30,597	-0.01%
2022/06/20	4.1	109.37	4	109.50	109.00	0.1	30,276	0.00%
2022/06/17	1.4	110.01	5.5	110.00	109.50	-4.2	30,071	-0.01%
2022/06/16	3.1	112.16	2	112.50	111.50	1.1	29,597	0.00%
2022/06/15	0	0.00	14	112.39	112.00	-14	30,439	-0.05%
2022/06/14	14.2	111.36	3.6	110.92	111.50	10.7	30,755	0.03%
2022/06/13	10.4	111.56	5	112.20	111.50	5.4	30,823	0.02%
2022/06/10	7.3	114.43	11.3	114.63	114.00	-4	30,587	-0.01%
2022/06/09	23.1	115.02	16.6	115.36	115.50	6.4	30,617	0.02%
2022/06/08	3	113.67	3	113.67	114.00	0	30,518	0.00%
2022/06/07	3.3	113.70	45.7	114.83	113.50	-42.4	30,625	-0.14%
2022/06/06	33.2	115.50	11	115.39	115.50	22.3	30,483	0.07%
2022/06/02	1.3	114.73	21.3	115.02	114.00	-20.1	30,890	-0.06%
2022/06/01	16.2	115.21	48.2	113.52	114.50	-32	31,010	-0.10%
2022/05/31	33	111.53	33.4	111.84	113.00	-0.4	30,133	0.00%
2022/05/30	3	109.00	26.3	110.21	110.50	-23.3	28,871	-0.08%
2022/05/27	32	110.52	16.3	110.07	110.00	15.8	28,372	0.06%
2022/05/26	3	109.33	32.1	109.83	109.00	-29.1	27,992	-0.10%
2022/05/25	24	109.44	43.8	108.78	109.50	-19.8	27,818	-0.07%
2022/05/24	3	108.17	34	108.25	108.00	-31	27,347	-0.11%
2022/05/23	34.2	108.44	5.6	108.05	108.00	28.7	26,969	0.11%
2022/05/20	3	107.67	13.1	108.08	107.00	-10.1	26,832	-0.04%
2022/05/19	0	0.00	20.6	106.82	107.50	-20.6	26,456	-0.08%
2022/05/18	0.5	106.50	11.5	106.76	107.00	-11	26,023	-0.04%
2022/05/17	1.1	104.50	5	104.80	105.00	-3.9	25,518	-0.02%
2022/05/16	0.8	104.30	2	104.25	104.50	-1.2	25,323	0.00%
2022/05/13	1.2	103.50	1.1	103.05	104.00	0.1	25,172	0.00%
2022/05/12	0.5	102.99	0.2	103.00	102.00	0.3	25,217	0.00%
2022/05/11	2	103.25	0	103.50	103.00	2	25,124	0.01%
2022/05/10	0	0.00	1	103.50	104.00	-1	25,133	0.00%
2022/05/09	1.3	103.58	2	103.25	104.00	-0.8	25,217	0.00%
2022/05/06	1.2	103.53	4	103.38	104.00	-2.8	25,527	-0.01%
2022/05/05	2.2	104.52	7	104.71	104.50	-4.8	25,631	-0.02%
2022/05/04	1	104.50	2	104.00	104.00	-1	25,602	0.00%
2022/05/03	0.2	102.38	3	102.50	102.50	-2.8	25,586	-0.01%
2022/04/29	0.1	102.00	0.5	102.00	102.00	-0.5	25,993	0.00%
2022/04/28	0	0.00	0.1	100.50	101.50	-0.1	26,305	0.00%
2022/04/27	8.6	100.07	2.3	100.06	100.00	6.4	26,323	0.02%
2022/04/26	2.2	100.78	0	0.00	101.00	2.2	26,227	0.01%
2022/04/25	16	100.91	0.3	101.47	100.50	15.7	26,131	0.06%
2022/04/22	1	103.00	3.7	103.27	103.50	-2.7	25,723	-0.01%
2022/04/21	0.2	103.50	0	0.00	103.00	0.2	26,086	0.00%
2022/04/20	0	102.50	0	0.00	103.00	0	26,106	0.00%
2022/04/19	3	102.50	0	0.00	102.00	3	26,095	0.01%
2022/04/18	2	102.75	2	102.25	102.50	0	26,235	0.00%
2022/04/15	0	0.00	2	103.50	103.00	-2	26,622	-0.01%
2022/04/14	1.8	104.33	0	0.00	104.00	1.8	27,070	0.01%
2022/04/13	0	0.00	4	103.75	104.00	-4	27,740	-0.01%
2022/04/12	2	102.75	6.1	102.67	102.00	-4.1	29,846	-0.01%
2022/04/11	5.2	102.02	0	0.00	102.00	5.2	29,853	0.02%
2022/04/08	3.1	102.68	1.7	103.09	103.00	1.4	29,736	0.00%
2022/04/07	9.3	104.00	1	105.00	103.00	8.3	29,605	0.03%
2022/04/06	2	104.50	2.6	104.73	105.00	-0.6	29,253	0.00%
2022/04/01	4	104.75	0	0.00	104.50	4	28,990	0.01%
2022/03/31	0	106.00	3	106.17	106.00	-3	28,748	-0.01%
2022/03/30	2.1	105.50	1	106.00	105.50	1.1	28,608	0.00%
2022/03/29	4	105.38	2	105.50	105.50	2	28,506	0.01%
2022/03/28	2.1	105.76	1	106.00	106.00	1.1	28,443	0.00%
2022/03/25	2.2	106.73	6	106.25	106.00	-3.8	28,332	-0.01%
2022/03/24	21.3	106.08	13.3	106.99	106.50	8	28,289	0.03%
2022/03/23	4.7	104.78	2.3	104.78	105.50	2.4	27,980	0.01%
2022/03/22	8	103.94	3	104.00	104.00	5	28,224	0.02%
2022/03/21	2.1	104.51	2	105.00	104.50	0	28,256	0.00%
2022/03/18	15.1	104.00	5.1	104.11	106.00	10	28,271	0.04%
2022/03/17	2.7	103.98	6.1	103.58	104.00	-3.4	27,192	-0.01%
2022/03/16	10.3	100.82	6.2	101.18	101.50	4.1	26,806	0.02%
2022/03/15	7.5	101.19	4	102.00	101.00	3.5	26,458	0.01%
2022/03/14	4.1	102.88	0	0.00	102.50	4.1	26,525	0.02%
2022/03/11	2	103.00	2	103.25	103.50	0	26,516	0.00%
2022/03/10	1.1	103.44	2	103.00	103.00	-0.9	26,500	0.00%
2022/03/09	3.3	101.84	0	0.00	101.50	3.3	26,385	0.01%
2022/03/08	18.3	101.16	0.6	101.50	101.50	17.7	26,349	0.07%
2022/03/07	19.3	103.13	1	103.00	102.50	18.3	25,720	0.07%
2022/03/04	0	0.00	1	104.00	105.00	-1	25,816	0.00%
2022/03/03	6.5	104.85	5	104.50	104.50	1.5	25,972	0.01%
2022/03/02	1.1	104.50	7	104.50	104.50	-5.9	26,143	-0.02%
2022/03/01	6.4	104.69	0	0.00	104.50	6.4	26,204	0.02%
2022/02/25	2.2	103.02	3	102.83	103.00	-0.8	26,220	0.00%
2022/02/24	7.5	103.09	11.1	103.00	102.50	-3.6	26,098	-0.01%
2022/02/23	0.1	105.00	0.3	105.33	105.00	-0.3	25,606	0.00%
2022/02/22	6.7	104.43	0.1	104.50	104.50	6.7	25,709	0.03%
2022/02/21	3.2	105.98	4	106.13	106.00	-0.8	25,784	0.00%
2022/02/18	0	0.00	1	105.50	105.50	-1	25,924	0.00%
2022/02/17	1	105.50	15	106.00	106.00	-14	25,998	-0.05%
2022/02/16	1	105.50	6.3	105.26	105.50	-5.3	26,003	-0.02%
2022/02/15	1.2	104.07	1	104.50	104.00	0.2	26,223	0.00%
2022/02/14	9.1	104.12	0	0.00	104.00	9.1	26,310	0.03%
2022/02/11	0	0.00	9	105.56	106.00	-9	26,318	-0.03%
2022/02/10	1.2	106.02	3.1	106.34	106.50	-1.9	26,440	-0.01%
2022/02/09	2	106.00	27.1	106.28	106.50	-25.1	26,437	-0.10%
2022/02/08	23.2	105.50	9.4	105.19	105.50	13.8	26,352	0.05%
2022/02/07	3.8	102.99	14.4	103.05	103.00	-10.7	25,826	-0.04%
2022/01/26	2.5	102.11	2	102.50	102.00	0.5	25,471	0.00%
2022/01/25	7.1	102.71	11.4	102.48	103.00	-4.3	25,257	-0.02%
2022/01/24	17	103.15	8	103.25	103.00	9	25,076	0.04%
2022/01/21	7.9	102.13	1.4	102.13	102.00	6.5	24,727	0.03%
2022/01/20	8.2	103.38	2	103.75	103.00	6.2	24,415	0.03%
2022/01/19	6.9	103.54	3	103.67	103.50	3.9	24,199	0.02%
2022/01/18	1.7	104.06	23	104.13	103.50	-21.3	24,100	-0.09%
2022/01/17	5.2	103.61	2	103.75	103.50	3.2	24,204	0.01%
2022/01/14	21.8	103.61	1	103.50	103.50	20.8	24,181	0.09%
2022/01/13	4.2	105.00	15	105.07	105.50	-10.9	24,050	-0.05%
2022/01/12	4	104.00	13	104.19	104.50	-9	24,214	-0.04%
2022/01/11	2	104.26	6	104.08	104.50	-4	24,338	-0.02%
2022/01/10	45.5	105.35	25	105.00	104.50	20.5	24,605	0.08%
2022/01/07	3.4	107.10	30	107.55	106.50	-26.6	24,846	-0.11%
2022/01/06	22.5	107.16	44.4	107.91	107.00	-21.9	24,497	-0.09%
2022/01/05	98	109.04	53.3	108.76	109.00	44.7	23,990	0.19%
2022/01/04	9.1	103.56	3	103.50	103.50	6.1	22,264	0.03%
2022/01/03	2.6	103.66	0	0.00	103.00	2.6	22,420	0.01%
2021/12/30	0.2	104.46	0	0.00	104.00	0.2	22,693	0.00%
2021/12/29	3	104.50	1.3	104.62	105.00	1.7	23,058	0.01%
2021/12/28	1.2	104.97	15	105.00	105.50	-13.8	23,528	-0.06%
2021/12/27	3.3	104.50	2.7	104.32	104.50	0.6	23,690	0.00%
2021/12/24	2.8	104.15	0.1	104.50	104.00	2.7	24,112	0.01%
2021/12/23	2.1	103.76	0	0.00	104.00	2.1	24,295	0.01%
2021/12/22	0.1	103.50	1	103.50	103.50	-0.9	24,599	0.00%
2021/12/21	5	104.50	2.1	104.48	104.50	2.9	24,777	0.01%
2021/12/20	2.4	103.09	7	103.36	103.00	-4.6	24,788	-0.02%
2021/12/17	2.2	103.31	0	0.00	103.50	2.2	24,743	0.01%
2021/12/16	11.1	103.69	0	0.00	103.50	11.1	24,530	0.05%
2021/12/15	1.4	104.50	4	104.88	105.00	-2.6	24,606	-0.01%
2021/12/14	2.1	104.50	0	0.00	104.50	2.1	24,867	0.01%
2021/12/13	4	105.25	1	105.50	104.50	3	24,882	0.01%
2021/12/10	5.1	105.40	1.5	105.00	105.00	3.7	25,648	0.01%
2021/12/09	0	0.00	4	105.50	106.00	-4	25,628	-0.02%
2021/12/08	5.2	105.52	0.4	106.00	105.00	4.8	25,632	0.02%
2021/12/07	5.1	105.71	1	106.00	106.00	4.1	25,267	0.02%
2021/12/06	11.1	105.78	2	106.75	106.50	9.1	25,185	0.04%
2021/12/03	21	105.50	1	105.50	105.00	20	25,281	0.08%
2021/12/02	1.1	105.08	1	106.50	105.00	0.1	25,365	0.00%
2021/12/01	0	0.00	11	105.32	105.50	-11	25,219	-0.04%
2021/11/30	2	103.50	3	105.00	103.50	-1	25,243	0.00%
2021/11/29	9.2	103.78	4	103.00	103.50	5.2	24,913	0.02%
2021/11/26	10.8	104.00	103	103.50	103.50	-92.2	24,820	-0.37%	大賣/
2021/11/25	5.2	105.21	3.4	105.94	105.00	1.8	24,927	0.01%
2021/11/24	5.4	105.05	1	105.00	105.50	4.4	24,868	0.02%
2021/11/23	4.6	106.17	1.1	106.04	106.00	3.5	24,601	0.01%
2021/11/22	8	106.69	1	106.50	106.50	7	24,446	0.03%
2021/11/19	4.2	106.76	8.2	107.44	106.50	-3.9	24,384	-0.02%
2021/11/18	11.3	106.65	1	107.00	107.00	10.3	24,337	0.04%
2021/11/17	12.1	107.29	1.2	107.50	107.00	10.9	24,205	0.04%
2021/11/16	2	108.00	1	108.50	108.00	1	24,180	0.00%
2021/11/15	4	109.13	9	109.22	108.00	-5	24,775	-0.02%
2021/11/12	2.5	108.50	8	108.56	109.00	-5.5	24,877	-0.02%
2021/11/11	4.2	107.65	7	107.86	107.50	-2.8	24,858	-0.01%
2021/11/10	14	108.82	12	108.67	109.00	2	25,126	0.01%
2021/11/09	6.1	107.34	10.1	107.85	108.00	-4	25,521	-0.02%
2021/11/08	8	107.19	13	107.46	107.50	-5	25,431	-0.02%
2021/11/05	11	107.91	8	108.50	109.00	3	25,877	0.01%
2021/11/04	0.5	108.00	19.5	108.13	108.00	-19	26,297	-0.07%
2021/11/03	4	108.13	6	107.92	107.50	-2	26,495	-0.01%
2021/11/02	1.2	107.98	6	108.08	107.50	-4.8	26,978	-0.02%
2021/11/01	7	107.43	1	107.00	106.50	6	26,974	0.02%
2021/10/29	5	107.00	12	107.21	107.00	-7	27,025	-0.03%
2021/10/28	1.9	108.62	14.3	108.32	108.50	-12.4	27,041	-0.05%
2021/10/27	16	108.47	10.2	107.51	108.00	5.8	27,205	0.02%
2021/10/26	1.1	108.98	21.2	108.62	109.00	-20.2	27,413	-0.07%
2021/10/25	2.5	108.09	4	108.13	108.00	-1.6	27,459	-0.01%
2021/10/21	0.2	108.00	3	108.50	108.00	-2.8	27,868	-0.01%
2021/10/20	4	107.50	3	108.00	107.50	1	27,916	0.00%
2021/10/19	6.7	107.52	3	107.50	107.00	3.7	27,785	0.01%
2021/10/18	9.7	108.86	18	110.03	107.50	-8.3	28,334	-0.03%
2021/10/15	19.2	108.85	15.2	109.02	109.50	4	28,682	0.01%
2021/10/14	2.1	107.00	3	106.50	106.50	-0.9	28,303	0.00%
2021/10/13	5.2	105.50	6.1	105.01	105.50	-1	28,537	0.00%
2021/10/12	16	104.91	1	105.00	105.00	15	28,786	0.05%
2021/10/08	5	107.00	8	107.19	108.00	-3	29,185	-0.01%
2021/10/07	5	106.29	5.1	106.21	107.00	-0.1	29,179	0.00%
2021/10/06	2.1	104.00	44	104.01	103.00	-41.9	29,150	-0.14%
2021/10/05	11.4	101.70	1	101.50	101.50	10.4	28,786	0.04%
2021/10/04	4.3	103.39	14	102.64	103.00	-9.7	28,567	-0.03%
2021/10/01	20.7	103.47	2	103.25	103.00	18.7	28,543	0.07%
2021/09/30	9	105.06	2	105.00	105.00	7	28,439	0.02%
2021/09/29	22.3	104.98	4	105.06	105.00	18.4	28,792	0.06%
2021/09/28	7	106.50	1	106.00	106.50	6	29,592	0.02%
2021/09/27	4	107.88	4.1	107.52	107.50	-0.1	29,497	0.00%
2021/09/24	1.5	107.50	5	107.50	107.50	-3.5	29,530	-0.01%
2021/09/23	3.1	107.17	0.3	107.00	106.50	2.8	29,793	0.01%
2021/09/22	1.7	106.85	3	106.67	107.00	-1.3	29,774	0.00%
2021/09/17	2	108.25	0.1	108.50	108.50	1.9	29,528	0.01%
2021/09/16	1.3	108.14	0	0.00	107.50	1.3	29,476	0.00%
2021/09/15	12.2	109.70	10.2	109.31	108.50	2	29,612	0.01%
2021/09/14	9.6	107.19	2	107.00	107.50	7.6	29,019	0.03%
2021/09/13	1	106.50	0	0.00	106.50	1	29,065	0.00%
2021/09/10	4	107.63	1	107.50	108.00	3	29,390	0.01%
2021/09/09	3	107.17	1.1	107.12	107.00	1.9	29,660	0.01%
2021/09/08	11.6	108.03	2.1	107.52	107.50	9.5	29,623	0.03%
2021/09/07	15.4	108.81	4	109.25	108.50	11.4	29,547	0.04%
2021/09/06	4	111.00	16.2	111.48	111.00	-12.2	29,553	-0.04%
2021/09/03	7	112.21	8.2	112.24	112.50	-1.2	29,849	0.00%
2021/09/02	15	111.70	31.6	111.45	111.50	-16.6	29,768	-0.06%
2021/09/01	3.1	110.50	4.8	111.31	111.00	-1.8	29,654	-0.01%
2021/08/31	6.3	108.78	3	111.00	111.00	3.3	29,587	0.01%
2021/08/30	0	0.00	5	108.00	109.00	-5	29,418	-0.02%
2021/08/27	0.5	108.00	0	0.00	108.00	0.5	29,666	0.00%
2021/08/26	5.4	107.25	0	0.00	107.50	5.4	29,835	0.02%
2021/08/25	12.1	108.21	0.2	108.50	108.50	11.9	30,168	0.04%
2021/08/24	5	108.50	15	108.50	109.00	-10	30,304	-0.03%
2021/08/23	0.2	107.50	7	107.29	107.50	-6.8	30,576	-0.02%
2021/08/20	8.4	103.42	3.2	103.13	104.50	5.2	30,649	0.02%
2021/08/19	34.2	103.93	1	103.50	103.00	33.2	31,163	0.11%
2021/08/18	4.6	105.93	2	106.00	107.00	2.6	30,717	0.01%
2021/08/17	6.2	106.29	0.6	107.00	106.50	5.6	31,031	0.02%
2021/08/16	9.2	107.08	2	107.25	107.50	7.2	31,124	0.02%
2021/08/13	56.6	109.09	1	108.50	109.00	55.6	31,441	0.18%
2021/08/12	1.1	109.00	3	109.50	109.00	-1.9	31,378	-0.01%
2021/08/11	8.1	107.14	8	107.88	109.00	0.1	31,859	0.00%
2021/08/10	33.9	109.80	4	109.63	108.50	29.9	32,440	0.09%
2021/08/09	2	111.50	2.1	111.76	112.00	-0.1	33,341	0.00%
2021/08/06	12	111.83	11	112.73	112.50	1	33,684	0.00%
2021/08/05	9.1	111.17	2	111.50	112.00	7.1	34,169	0.02%
2021/08/04	10	111.85	1.1	111.52	112.00	9	36,329	0.02%
2021/08/03	2.7	111.62	1.1	111.54	111.50	1.5	37,309	0.00%
2021/08/02	0	0.00	6.1	111.92	113.00	-6.1	37,640	-0.02%
2021/07/30	15.1	110.20	9.4	110.56	110.00	5.7	38,246	0.01%
2021/07/29	51.1	110.00	6	110.17	111.00	45.1	38,400	0.12%
2021/07/28	5.3	109.84	6.2	110.02	110.50	-0.9	39,142	0.00%
2021/07/27	2.3	110.89	4	111.12	111.50	-1.8	40,042	0.00%
2021/07/26	3	109.84	6.2	109.26	110.00	-3.2	40,774	-0.01%
2021/07/23	64.1	111.95	62	110.52	110.50	2.1	40,978	0.01%
2021/07/22	72.8	109.20	62.1	111.01	110.50	10.7	41,267	0.03%
2021/07/21	11.4	113.51	187	114.44	112.50	-175.6	41,185	-0.43%	大賣/鉅額交易
2021/07/20	14.3	114.94	214	115.47	114.50	-199.7	40,817	-0.49%	大賣/鉅額交易
2021/07/19	73	117.80	107	116.68	116.50	-34	41,033	-0.08%	大賣/
2021/07/16	4.3	118.88	33.1	118.52	119.50	-28.8	41,627	-0.07%
2021/07/15	42.5	118.99	80.4	118.83	119.50	-37.9	41,646	-0.09%
2021/07/14	61.5	116.84	76	116.56	116.00	-14.6	41,038	-0.04%
2021/07/13	66	116.05	70.5	116.33	116.50	-4.5	41,122	-0.01%
2021/07/12	8.9	114.94	217.8	114.53	115.00	-208.8	41,396	-0.50%	大賣/鉅額交易
2021/07/09	11.2	113.79	8	113.94	114.00	3.2	41,770	0.01%
2021/07/08	63.2	115.49	63	115.49	115.50	0.2	42,184	0.00%
2021/07/07	13	115.77	2.1	115.92	115.00	10.9	42,614	0.03%
2021/07/06	68	116.32	90.1	116.38	116.50	-22.1	43,302	-0.05%
2021/07/05	79	115.28	82.6	115.26	117.00	-3.6	43,911	-0.01%
2021/07/02	1.3	111.61	3	111.83	111.50	-1.7	43,223	0.00%
2021/07/01	1.4	111.64	6.3	112.00	112.00	-5	43,510	-0.01%
2021/06/30	8	112.63	7	113.00	112.00	1	43,940	0.00%
2021/06/29	2.7	111.81	6	112.17	111.50	-3.3	45,039	-0.01%
2021/06/28	3.1	112.16	3.1	111.69	111.50	0	46,909	0.00%
2021/06/25	8	114.06	19.2	113.74	113.00	-11.2	47,286	-0.02%
2021/06/24	1	112.50	19	113.08	113.00	-18	47,379	-0.04%
2021/06/23	8	111.06	7	110.64	111.50	1	47,741	0.00%
2021/06/22	3	109.00	11	109.23	108.50	-8	48,354	-0.02%
2021/06/21	82	109.26	1	109.98	108.50	80.9	49,335	0.16%
2021/06/18	7.1	112.14	2	112.50	111.50	5.1	50,635	0.01%
2021/06/17	26	110.81	3	112.00	113.00	23	51,947	0.04%
2021/06/16	0.5	112.29	2	112.00	111.50	-1.5	54,351	0.00%
2021/06/15	75.2	112.71	2	113.00	113.00	73.2	56,251	0.13%
2021/06/11	6	113.16	20	112.83	113.50	-14	58,242	-0.02%
2021/06/10	10	110.75	0	0.00	110.50	10	59,189	0.02%
2021/06/09	78	110.49	0.2	110.50	109.50	77.9	60,027	0.13%
2021/06/08	4	110.25	0.3	110.50	110.50	3.7	61,243	0.01%
2021/06/07	15	110.70	1	109.50	110.50	14	62,197	0.02%
2021/06/04	11	110.00	10.2	110.70	112.00	0.8	62,654	0.00%
2021/06/03	44	111.50	9.3	111.91	111.00	34.7	62,906	0.06%
2021/06/02	38	112.14	21.1	112.50	112.00	16.9	63,414	0.03%
2021/06/01	7.8	114.05	10.6	114.00	114.50	-2.8	64,306	0.00%
2021/05/31	26.1	112.52	11.6	113.09	113.50	14.5	65,255	0.02%
2021/05/28	0.1	110.50	8.2	110.87	111.00	-8.1	66,126	-0.01%
2021/05/27	45.1	108.72	7	108.64	109.50	38	66,575	0.06%
2021/05/26	13.1	110.85	5.1	111.21	111.50	8	67,559	0.01%
2021/05/25	25.1	112.40	20	112.00	112.00	5.1	69,013	0.01%
2021/05/24	12	108.58	3	109.50	109.50	9	69,079	0.01%
2021/05/21	39	109.00	58.4	109.07	109.50	-19.4	69,408	-0.03%
2021/05/20	2.3	105.74	6.3	105.82	106.00	-4.1	69,516	-0.01%
2021/05/19	5.4	105.75	3.8	106.03	105.00	1.6	70,236	0.00%
2021/05/18	11.3	105.54	115.7	103.95	107.00	-104.4	70,231	-0.15%	大賣/鉅額交易
2021/05/17	203.5	100.05	18	99.60	98.20	185.5	70,387	0.26%	大買/鉅額交易
2021/05/14	115.3	104.08	17	104.85	104.50	98.3	70,236	0.14%	大買/
2021/05/13	37.1	103.07	47.3	100.92	103.00	-10.1	70,571	-0.01%
2021/05/12	38.3	100.62	159	99.75	102.00	-120.7	70,334	-0.17%	大賣/鉅額交易
2021/05/11	33.1	108.15	24.3	107.31	107.00	8.8	69,233	0.01%
2021/05/10	32.4	113.69	2.3	113.78	113.00	30.1	69,994	0.04%
2021/05/07	14.3	116.48	12.3	116.20	117.50	2	72,312	0.00%
2021/05/06	14.4	111.69	7.2	111.73	112.50	7.2	73,359	0.01%
2021/05/05	23.3	111.15	8	111.81	110.00	15.3	74,195	0.02%
2021/05/04	26.1	109.69	201.4	108.85	108.50	-175.3	75,249	-0.23%	大賣/鉅額交易
2021/05/03	22	113.64	30.2	113.25	112.50	-8.2	76,133	-0.01%
2021/04/29	13.2	117.13	6.3	117.97	116.00	6.9	78,603	0.01%
2021/04/28	8.7	117.17	4	117.13	117.00	4.7	79,282	0.01%
2021/04/27	6.8	119.30	6	119.58	118.50	0.8	80,842	0.00%
2021/04/26	6.2	117.87	12.4	118.19	117.50	-6.2	81,368	-0.01%
2021/04/23	32.2	118.13	10.8	118.27	119.00	21.3	82,262	0.03%
2021/04/22	40	119.06	10.3	119.31	117.50	29.7	84,441	0.04%
2021/04/21	21.3	120.66	13.2	120.31	120.00	8.1	88,574	0.01%
2021/04/20	3.1	121.52	21.8	121.67	122.00	-18.7	89,305	-0.02%
2021/04/19	4.7	121.84	12.1	122.04	121.50	-7.4	90,633	-0.01%
2021/04/16	10	122.95	25	122.98	123.50	-15	91,260	-0.02%
2021/04/15	29.3	120.40	19.7	120.09	121.00	9.6	92,273	0.01%
2021/04/14	19.8	121.68	62.8	120.85	121.50	-43	93,500	-0.05%
2021/04/13	36.6	122.65	21	122.40	122.50	15.6	96,281	0.02%
2021/04/12	30.3	120.89	8	119.75	120.50	22.3	99,322	0.02%
2021/04/09	39.5	120.91	87.2	120.97	120.00	-47.7	102,027	-0.05%
2021/04/08	63	122.48	7	122.36	122.50	56	101,224	0.06%
2021/04/07	19.1	123.16	8.4	123.32	123.50	10.7	101,243	0.01%
2021/04/06	8	122.88	17.7	122.99	122.50	-9.7	101,439	-0.01%
2021/04/01	68.2	121.73	35.3	122.09	121.50	32.9	101,864	0.03%
2021/03/31	114	124.79	69.2	125.15	124.00	44.8	102,143	0.04%	大買/
2021/03/30	47.1	129.39	14.3	129.49	129.50	32.8	100,661	0.03%
2021/03/29	21.6	128.00	12	128.25	128.50	9.6	100,823	0.01%
2021/03/26	31.2	126.96	22	126.86	126.50	9.2	101,700	0.01%
2021/03/25	34.5	128.08	44.1	127.63	126.50	-9.6	101,299	-0.01%
2021/03/24	56.6	128.07	17.4	129.50	128.00	39.2	100,686	0.04%
2021/03/23	48.9	132.34	109.2	132.67	130.50	-60.2	99,806	-0.06%	大賣/
2021/03/22	79.4	128.44	62.1	126.71	130.00	17.2	98,701	0.02%
2021/03/19	214	124.57	60.9	125.58	123.50	153.2	97,546	0.16%	大買/鉅額交易
2021/03/18	48.1	129.85	49.1	129.72	129.50	-0.9	95,637	0.00%
2021/03/17	31.2	126.09	75.9	124.92	126.00	-44.8	94,357	-0.05%
2021/03/16	72	122.41	40.4	122.36	123.00	31.6	92,873	0.03%
2021/03/15	22.7	120.26	151	119.78	121.00	-128.3	92,452	-0.14%	大賣/鉅額交易
2021/03/12	130.3	119.44	179.1	118.32	120.00	-48.7	93,263	-0.05%	大買/大賣/
2021/03/11	124	117.23	32	117.17	117.00	92	94,385	0.10%	大買/
2021/03/10	17.7	115.37	72.4	116.02	115.50	-54.7	93,926	-0.06%
2021/03/09	93.7	113.83	17.8	113.93	115.00	75.9	93,640	0.08%
2021/03/08	16	114.16	76	115.58	113.50	-60	93,481	-0.06%
2021/03/05	101	115.22	26.1	115.00	115.00	75	92,985	0.08%	大買/
2021/03/04	35	113.26	108	115.21	114.50	-73	92,545	-0.08%	大賣/
2021/03/03	94	115.15	54.3	114.67	115.50	39.7	91,575	0.04%
2021/03/02	29.7	112.98	35	114.46	112.00	-5.3	90,689	-0.01%
2021/02/26	67.2	112.59	7	112.86	112.00	60.2	90,179	0.07%
2021/02/25	19.5	115.00	51.8	115.09	116.50	-32.3	88,553	-0.04%
2021/02/24	27.7	111.98	22.2	112.49	110.50	5.5	87,097	0.01%
2021/02/23	18	109.69	14.2	110.09	111.50	3.8	86,598	0.00%
2021/02/22	15.5	112.24	5.3	112.39	111.00	10.1	86,137	0.01%
2021/02/19	48.3	111.23	51	110.27	110.00	-2.7	85,645	0.00%
2021/02/18	31	113.52	11	113.60	113.00	19.9	84,850	0.02%
2021/02/17	39.6	113.83	59	114.53	114.00	-19.4	84,908	-0.02%
2021/02/05	32	113.79	35.5	114.86	113.50	-3.5	83,928	0.00%
2021/02/04	59.7	113.85	41.6	114.12	114.00	18.1	83,134	0.02%
2021/02/03	22.3	117.02	24.1	116.46	116.50	-1.8	82,680	0.00%
2021/02/02	20.1	115.90	22.1	115.76	116.50	-2	82,107	0.00%
2021/02/01	10.4	110.59	39	109.73	113.00	-28.6	81,389	-0.04%
2021/01/29	80.3	115.11	53.1	114.98	111.50	27.2	79,640	0.03%
2021/01/28	55.7	119.10	144.2	120.09	118.50	-88.5	76,874	-0.12%	大賣/
2021/01/27	175.2	123.60	108	123.31	123.00	67.2	75,136	0.09%	大買/大賣/
2021/01/26	128.5	121.69	78.5	121.88	122.00	50	73,916	0.07%	大買/
2021/01/25	34.8	120.28	334.1	120.63	123.00	-299.3	72,070	-0.42%	大賣/鉅額交易
2021/01/22	291	120.65	190.1	119.28	121.50	100.8	70,174	0.14%	大買/大賣/
2021/01/21	192.4	116.72	162.4	116.60	117.00	30	67,021	0.04%	大買/大賣/
2021/01/20	100.1	115.45	157.5	116.36	114.50	-57.4	66,129	-0.09%	大賣/
2021/01/19	149.3	115.38	73.1	115.08	115.00	76.1	64,197	0.12%	大買/
2021/01/18	51.3	113.43	215.2	111.57	114.00	-163.9	63,005	-0.26%	大賣/鉅額交易
2021/01/15	79.6	116.71	25.7	115.84	115.50	53.8	61,737	0.09%
2021/01/14	630.7	114.74	551	114.75	116.00	79.7	59,302	0.13%	大買/大賣/
2021/01/13	70.3	106.40	30	106.34	106.50	40.3	54,542	0.07%
2021/01/12	21.9	104.21	37.5	104.61	104.00	-15.6	53,983	-0.03%
2021/01/11	28.6	107.39	10	107.60	107.50	18.7	53,647	0.03%
2021/01/08	40.1	108.37	38	107.85	108.00	2.1	53,291	0.00%
2021/01/07	98.3	106.31	198.8	106.84	107.00	-100.5	51,832	-0.19%	大賣/
2021/01/06	114.2	105.57	113.2	105.67	105.00	1	50,561	0.00%	大買/大賣/
2021/01/05	125.1	102.71	257.4	102.04	104.00	-132.4	47,274	-0.28%	大買/大賣/鉅額交易
2021/01/04	488	96.81	338.7	97.33	99.90	149.3	44,037	0.34%	大買/大賣/鉅額交易
2020/12/31	5	91.90	6.2	91.68	92.00	-1.2	40,427	0.00%
2020/12/30	18	90.98	15.1	90.97	91.60	3	40,179	0.01%
2020/12/29	24.5	90.87	32	90.99	90.40	-7.5	39,796	-0.02%
2020/12/28	87.7	92.09	64.9	92.51	91.80	22.8	39,355	0.06%
2020/12/25	113.1	91.69	120.6	91.69	91.80	-7.6	38,556	-0.02%	大買/大賣/
2020/12/24	15.5	89.28	34	89.47	89.60	-18.5	37,188	-0.05%
2020/12/23	35	89.02	71.1	88.91	88.80	-36.1	37,032	-0.10%
2020/12/22	54.1	89.70	236.6	89.84	87.70	-182.5	36,732	-0.50%	大賣/鉅額交易
2020/12/21	17	87.89	5	87.90	88.00	12	36,124	0.03%
2020/12/18	8	87.70	2	88.00	87.70	6	35,941	0.02%
2020/12/17	0	87.81	5.5	87.89	87.80	-5.5	35,866	-0.02%
2020/12/16	3.1	87.67	4	87.78	88.20	-0.9	35,716	0.00%
2020/12/15	25.1	86.90	10	86.78	87.10	15.1	35,463	0.04%
2020/12/14	3.5	88.39	4.2	88.83	87.70	-0.7	35,162	0.00%
2020/12/11	10.6	87.07	11.7	86.83	87.60	-1.1	34,666	0.00%
2020/12/10	114.3	87.85	48	88.21	87.70	66.3	33,930	0.20%	大買/
2020/12/09	222.5	88.58	72.6	88.84	89.00	149.9	33,480	0.45%	大買/鉅額交易
2020/12/08	51.3	88.26	132.1	88.49	87.60	-80.9	32,621	-0.25%	大賣/
2020/12/07	230.5	86.60	166	86.95	87.90	64.5	31,140	0.21%	大買/大賣/
2020/12/04	19	82.93	135	82.91	82.90	-116	28,798	-0.40%	大賣/鉅額交易
2020/12/03	125	82.18	1	82.20	82.00	124	28,368	0.44%	大買/鉅額交易
2020/12/02	7	82.81	0	0.00	82.70	7	28,204	0.02%
2020/12/01	94	82.65	2	82.40	82.90	92	28,227	0.33%
2020/11/30	63	82.85	1.5	82.57	82.30	61.5	28,504	0.22%
2020/11/27	3	82.70	2.6	82.79	82.60	0.4	27,917	0.00%
2020/11/26	6	82.92	6	82.83	83.00	0	27,869	0.00%
2020/11/25	46	81.97	0	0.00	82.00	46	27,823	0.17%
2020/11/24	27	82.37	5	82.18	82.00	22	27,853	0.08%
2020/11/23	28.1	82.98	13	82.91	82.90	15.1	27,877	0.05%
2020/11/20	3.5	82.26	1.1	82.84	82.50	2.4	27,738	0.01%
2020/11/19	55	82.94	3	82.87	82.90	52	27,618	0.19%
2020/11/18	1	83.20	15.7	83.15	83.20	-14.7	27,595	-0.05%
2020/11/17	2	83.10	12.2	82.58	83.00	-10.2	27,491	-0.04%
2020/11/16	1.4	82.40	30	82.49	82.60	-28.6	27,885	-0.10%
2020/11/13	8	81.28	4	81.48	81.40	4	27,577	0.01%
2020/11/12	3	81.23	44.1	81.35	81.90	-41.1	27,494	-0.15%
2020/11/11	33.3	81.44	6	81.33	81.60	27.3	27,213	0.10%
2020/11/10	3	80.57	1	80.40	80.80	2	27,174	0.01%
2020/11/09	21	80.88	12	80.90	81.20	9	28,235	0.03%
2020/11/06	4	79.55	8.6	79.58	79.70	-4.6	28,321	-0.02%
2020/11/05	4	78.70	4	78.90	79.00	0	28,488	0.00%
2020/11/04	7	78.40	6	78.73	78.80	1	29,073	0.00%
2020/11/03	2	78.30	1	78.50	78.30	1	29,122	0.00%
2020/11/02	1.5	78.07	0	0.00	78.30	1.5	29,432	0.01%
2020/10/30	3.3	77.68	0	0.00	77.50	3.3	29,600	0.01%
2020/10/29	1	77.01	6	77.27	78.00	-5	29,550	-0.02%
2020/10/28	11	78.82	1	78.30	78.30	10	30,059	0.03%
2020/10/27	4.4	79.70	6	79.80	80.00	-1.6	30,234	-0.01%
2020/10/26	0	0.00	3	80.53	80.20	-3	30,632	-0.01%
2020/10/23	3	80.57	2	80.70	80.70	1	31,049	0.00%
2020/10/22	0	0.00	3.3	80.63	80.80	-3.3	32,073	-0.01%
2020/10/21	4	81.08	5.3	80.87	80.40	-1.3	32,779	0.00%
2020/10/20	11	81.49	102.4	81.43	81.40	-91.4	33,058	-0.28%	大賣/
2020/10/19	188	81.27	66.1	80.33	81.30	121.9	33,610	0.36%	大買/鉅額交易
2020/10/16	44	79.62	7	78.94	78.60	37	33,408	0.11%
2020/10/15	3.2	78.16	10	78.22	78.10	-6.8	33,847	-0.02%
2020/10/14	11.1	78.17	0	0.00	78.00	11.1	34,602	0.03%
2020/10/13	5	78.52	4	78.68	78.90	1	34,800	0.00%
2020/10/12	2	78.60	2	78.45	78.70	0	35,259	0.00%
2020/10/08	4	77.75	6	77.70	78.00	-2	35,425	-0.01%
2020/10/07	8	77.51	2	77.55	77.40	6	35,744	0.02%
2020/10/06	3	78.03	1	77.70	77.80	2	36,066	0.01%
2020/10/05	2	77.60	4	78.38	77.70	-2	36,653	-0.01%
2020/09/30	7.3	77.64	6.9	77.61	77.40	0.3	37,159	0.00%
2020/09/29	3.1	77.62	4	77.68	77.00	-1	37,455	0.00%
2020/09/28	5.1	76.60	14	76.39	76.90	-9	37,793	-0.02%
2020/09/25	39.8	74.53	6	74.97	74.30	33.8	38,001	0.09%
2020/09/24	19	75.43	7	75.96	75.00	12	38,076	0.03%
2020/09/23	4.1	76.68	2	76.80	76.70	2.1	37,687	0.01%
2020/09/22	6	76.90	8	77.08	76.80	-2	38,132	-0.01%
2020/09/21	2	77.55	11.8	77.67	77.40	-9.8	38,706	-0.03%
2020/09/18	3	77.70	9	77.84	77.60	-6	40,000	-0.01%
2020/09/17	3.1	78.07	0	0.00	78.10	3.1	40,947	0.01%
2020/09/16	2.1	79.00	2	78.80	78.80	0.1	41,362	0.00%
2020/09/15	2	79.10	27	79.29	79.10	-25	41,339	-0.06%
2020/09/14	33	79.32	9	79.16	79.40	24	41,646	0.06%
2020/09/11	2	78.40	1	78.40	78.50	1	41,491	0.00%
2020/09/10	6	78.35	2.8	78.46	78.50	3.2	41,523	0.01%
2020/09/09	7	77.01	4	77.00	77.90	3	41,410	0.01%
2020/09/08	1.1	77.89	0	0.00	77.50	1.1	41,473	0.00%
2020/09/07	2	77.20	1.1	77.14	77.30	0.9	41,611	0.00%
2020/09/04	6	76.93	9	77.08	76.90	-3	41,954	-0.01%
2020/09/03	36	78.49	2	78.75	77.70	34	41,789	0.08%
2020/09/02	9.3	77.15	1	77.40	77.80	8.3	41,734	0.02%
2020/09/01	3	76.67	1	77.00	77.00	2	42,211	0.00%
2020/08/31	8	77.01	9	77.66	76.90	-1	42,474	0.00%
2020/08/28	6	77.38	7	77.94	77.50	-1	42,692	0.00%
2020/08/27	6	77.67	0.1	78.00	77.50	5.9	42,988	0.01%
2020/08/26	11	78.12	11	78.01	78.20	0	43,281	0.00%
2020/08/25	1.1	78.12	3	78.23	78.30	-1.9	43,441	0.00%
2020/08/24	6.2	77.95	5	77.70	77.60	1.2	43,891	0.00%
2020/08/21	3.1	77.94	10.6	77.98	78.20	-7.6	43,964	-0.02%
2020/08/20	25	77.48	6	77.23	77.10	19	43,929	0.04%
2020/08/19	9	79.70	9	79.78	79.30	0	43,368	0.00%
2020/08/18	8.3	79.61	2.9	80.01	79.80	5.5	43,283	0.01%
2020/08/17	18.4	80.34	16	80.36	80.20	2.4	43,604	0.01%
2020/08/14	13	80.14	17	80.16	80.40	-4	43,618	-0.01%
2020/08/13	57.3	80.17	20.1	79.51	79.50	37.2	43,559	0.09%
2020/08/12	5	80.64	16.9	80.86	81.40	-11.9	42,948	-0.03%
2020/08/11	15	80.12	4	80.13	79.80	11	43,139	0.03%
2020/08/10	37.2	79.85	47.2	80.08	80.50	-10	43,407	-0.02%
2020/08/07	11	78.78	2	78.90	78.30	9	43,275	0.02%
2020/08/06	14	79.05	17	79.14	79.00	-3	43,625	-0.01%
2020/08/05	16	78.21	13	78.22	77.90	3	43,829	0.01%
2020/08/04	7	77.81	20	77.77	78.10	-13	44,340	-0.03%
2020/08/03	33	77.68	33.1	77.59	77.10	-0.1	44,597	0.00%
2020/07/31	48.1	79.22	11.6	79.14	78.40	36.5	44,108	0.08%
2020/07/30	5	77.86	3	78.10	78.00	2	43,832	0.00%
2020/07/29	21	78.39	7	78.87	78.00	14	43,666	0.03%
2020/07/28	116	80.91	96	79.67	78.40	20	43,848	0.05%	大買/
2020/07/27	16	78.59	5.1	78.91	78.00	10.9	43,342	0.03%
2020/07/24	11	80.97	27	81.02	80.00	-16	42,760	-0.04%
2020/07/23	39.1	81.91	5	81.96	82.10	34.1	42,348	0.08%
2020/07/22	32	85.55	46.9	85.56	85.90	-14.9	41,517	-0.04%
2020/07/21	25.9	85.35	36	85.34	85.30	-10.1	40,594	-0.02%
2020/07/20	23	86.08	52	86.80	86.80	-29	39,798	-0.07%
2020/07/17	107	88.44	30.1	88.05	88.00	77	39,066	0.20%	大買/
2020/07/16	19.9	87.45	9	87.73	87.60	10.9	39,095	0.03%
2020/07/15	13	86.61	13	86.84	86.60	0	38,790	0.00%
2020/07/14	33.1	87.24	32.9	86.62	86.30	0.2	39,163	0.00%
2020/07/13	5	86.20	12	86.14	86.70	-7	39,298	-0.02%
2020/07/10	14	85.18	20	85.76	84.80	-6	39,392	-0.02%
2020/07/09	14	86.64	1	86.00	86.20	13	39,134	0.03%
2020/07/08	6	86.95	8	86.85	87.00	-2	38,728	-0.01%
2020/07/07	8.3	86.88	43	86.88	87.00	-34.7	38,430	-0.09%
2020/07/06	37	86.48	1	86.40	86.40	36	38,484	0.09%
2020/07/03	14.1	85.31	9.8	85.30	85.30	4.3	39,251	0.01%
2020/07/02	3	85.53	8.6	85.50	86.00	-5.6	39,318	-0.01%
2020/07/01	10	86.55	23	86.51	85.90	-13	39,567	-0.03%
2020/06/30	5	85.92	21.9	86.08	86.30	-16.9	39,234	-0.04%
2020/06/29	49.1	85.18	52	84.10	85.20	-3	38,911	-0.01%
2020/06/24	88	82.39	155.2	82.99	83.50	-67.2	37,861	-0.18%	大賣/
2020/06/23	52	79.88	50	79.96	80.20	2	37,387	0.01%
2020/06/22	5.1	78.45	2	78.50	78.90	3.1	37,269	0.01%
2020/06/19	2	78.25	2	78.40	78.80	0	37,883	0.00%
2020/06/18	5	78.04	3	78.47	78.50	2	37,988	0.01%
2020/06/17	3	78.07	1	78.80	78.20	2	38,713	0.01%
2020/06/16	9	78.08	10	78.28	78.40	-1	40,122	0.00%
2020/06/15	11.2	77.37	7	77.26	77.00	4.2	41,533	0.01%
2020/06/12	5	77.50	17	77.35	78.00	-12	42,349	-0.03%
2020/06/11	22	79.20	24	79.23	78.60	-2	42,992	0.00%
2020/06/10	5	79.74	6.1	79.65	79.90	-1.1	43,388	0.00%
2020/06/09	6	79.67	8	79.49	79.50	-2	44,767	0.00%
2020/06/08	24.2	79.36	45	79.27	79.70	-20.9	45,559	-0.05%
2020/06/05	8.2	77.99	21	78.20	78.50	-12.8	45,175	-0.03%
2020/06/04	15	78.25	113.5	78.10	78.40	-98.5	45,232	-0.22%	大賣/
2020/06/03	16	78.16	26	78.05	78.10	-10	45,254	-0.02%
2020/06/02	103.5	77.39	5	77.26	77.10	98.5	45,186	0.22%	大買/
2020/06/01	9	76.37	21	76.51	76.20	-12	45,106	-0.03%
2020/05/29	1	74.50	7	75.29	75.80	-6	45,158	-0.01%
2020/05/28	5	75.62	4	75.30	75.30	1	44,994	0.00%
2020/05/27	38	75.26	42.1	75.23	75.30	-4.1	45,453	-0.01%
2020/05/26	17.2	74.90	7	74.76	74.80	10.2	45,969	0.02%
2020/05/25	9	73.38	3.8	73.42	73.60	5.2	46,216	0.01%
2020/05/22	22	73.96	24	73.84	73.60	-2	46,552	0.00%
2020/05/21	1	74.71	1	74.90	74.70	0	46,325	0.00%
2020/05/20	7.1	74.63	1	74.50	74.50	6.1	46,417	0.01%
2020/05/19	11	75.37	1	74.70	74.80	10	46,489	0.02%
2020/05/18	32	75.58	1	75.20	75.00	31	46,100	0.07%
2020/05/15	16.1	77.38	15	77.21	77.10	1.1	45,526	0.00%
2020/05/14	31	78.26	16	78.46	78.20	15	45,023	0.03%
2020/05/13	44.9	78.23	13.6	78.44	78.80	31.3	44,680	0.07%
2020/05/12	20	77.48	49	77.87	77.30	-29	44,565	-0.07%
2020/05/11	80	78.74	42.1	78.51	78.90	37.9	44,747	0.08%
2020/05/08	47	76.63	48	76.36	76.20	-1	44,242	0.00%
2020/05/07	8	75.58	4	75.28	75.20	4	44,308	0.01%
2020/05/06	4	74.40	6.4	74.63	74.30	-2.4	44,218	-0.01%
2020/05/05	6.6	74.17	11	74.46	74.10	-4.4	44,492	-0.01%
2020/05/04	10.3	74.53	6.5	74.52	74.50	3.8	44,768	0.01%
2020/04/30	7	76.53	16	76.59	77.00	-9	44,694	-0.02%
2020/04/29	1	75.60	16	75.68	75.60	-15	44,975	-0.03%
2020/04/28	4	75.00	18.8	75.09	75.20	-14.8	45,609	-0.03%
2020/04/27	3	74.93	17	74.69	74.90	-14	47,798	-0.03%
2020/04/24	0	0.00	12	74.07	73.80	-12	47,910	-0.03%
2020/04/23	4	74.23	4	74.58	74.00	0	48,896	0.00%
2020/04/22	17.3	73.28	6.9	73.58	73.90	10.4	48,768	0.02%
2020/04/21	10	74.35	46	75.14	73.50	-36	48,703	-0.07%
2020/04/20	2	76.05	4.7	76.09	76.20	-2.7	48,171	-0.01%
2020/04/17	18.4	76.12	51.1	75.99	75.80	-32.7	48,024	-0.07%
2020/04/16	11	74.49	5	74.62	74.00	6	47,392	0.01%
2020/04/15	16	74.31	2	74.55	74.10	14	47,157	0.03%
2020/04/14	7	74.03	11	73.95	74.40	-4	47,387	-0.01%
2020/04/13	21.1	73.35	6.4	73.29	73.10	14.7	47,485	0.03%
2020/04/10	5	73.64	3	73.87	73.90	2	47,506	0.00%
2020/04/09	31	74.61	86	75.48	74.00	-55	47,817	-0.12%
2020/04/08	104.3	74.23	42.1	73.95	75.00	62.2	47,242	0.13%	大買/
2020/04/07	4	71.15	14.1	71.55	71.20	-10.1	45,981	-0.02%
2020/04/06	18	69.79	12	69.51	70.20	6	45,466	0.01%
2020/04/01	6	70.05	8	70.15	70.00	-2	44,975	0.00%
2020/03/31	14.2	70.14	3	70.23	69.90	11.2	44,733	0.03%
2020/03/30	8	69.41	10.8	69.92	70.00	-2.8	44,283	-0.01%
2020/03/27	26	70.93	5	71.50	70.10	21	43,919	0.05%
2020/03/26	26	70.98	211	70.81	71.00	-185	43,204	-0.43%	大賣/鉅額交易
2020/03/25	212	71.42	9	71.92	71.40	203	43,208	0.47%	大買/鉅額交易
2020/03/24	17.1	70.13	27.1	69.71	69.40	-10.1	42,793	-0.02%
2020/03/23	27	67.77	16.8	67.96	67.50	10.2	43,074	0.02%
2020/03/20	45.4	69.19	33.3	69.71	70.80	12.1	42,561	0.03%
2020/03/19	73.3	67.45	43.1	68.42	66.30	30.2	41,412	0.07%
2020/03/18	30	70.20	54	70.54	70.00	-24	40,185	-0.06%
2020/03/17	63	71.00	11.3	71.04	70.60	51.7	39,472	0.13%
2020/03/16	17.3	72.63	8	72.36	71.10	9.3	38,858	0.02%
2020/03/13	82.5	71.08	82.1	71.67	74.60	0.4	38,007	0.00%
2020/03/12	84	75.98	91.2	75.34	74.70	-7.2	36,846	-0.02%
2020/03/11	6	78.97	22	79.21	78.60	-16	35,761	-0.04%
2020/03/10	9.6	79.15	0	0.00	79.40	9.6	35,582	0.03%
2020/03/09	15	79.35	10	79.50	79.10	5	35,358	0.01%
2020/03/06	6.2	81.02	2	80.90	80.80	4.2	35,166	0.01%
2020/03/05	0.2	82.70	4.2	82.91	82.70	-4	35,040	-0.01%
2020/03/04	2.2	81.56	3.1	81.44	81.70	-0.9	35,049	0.00%
2020/03/03	3.1	81.10	8	81.46	81.00	-4.9	34,888	-0.01%
2020/03/02	17	79.18	5	79.44	79.20	12	34,638	0.03%
2020/02/27	16.3	80.47	2.8	80.35	80.30	13.5	34,937	0.04%
2020/02/26	9.2	81.29	12.3	81.79	81.10	-3.1	34,982	-0.01%
2020/02/25	15	80.93	10.9	81.97	82.30	4.1	34,763	0.01%
2020/02/24	19.1	80.66	701	80.41	80.70	-681.9	34,847	-1.96%	大賣/鉅額交易
2020/02/21	9.2	81.78	10	82.03	81.70	-0.8	35,036	0.00%
2020/02/20	232	82.76	22	83.07	82.80	210	36,338	0.58%	大買/鉅額交易
2020/02/19	3	84.07	15	84.19	83.80	-12	36,346	-0.03%
2020/02/18	304	83.20	1.2	83.40	83.40	302.8	36,642	0.83%	大買/鉅額交易
2020/02/17	5	83.98	0	0.00	83.90	5	37,750	0.01%
2020/02/14	106.4	84.79	2.2	85.04	84.90	104.2	38,341	0.27%	大買/鉅額交易
2020/02/13	4	85.38	14	85.65	84.70	-10	39,439	-0.03%
2020/02/12	134.1	84.80	56	84.82	85.50	78.1	40,708	0.19%	大買/
2020/02/11	2.2	82.76	19	82.31	82.90	-16.8	41,559	-0.04%
2020/02/10	15	80.11	14.1	79.88	82.00	0.9	42,608	0.00%
2020/02/07	5	82.94	18.3	82.82	82.90	-13.3	43,602	-0.03%
2020/02/06	17.8	82.91	214	82.83	83.60	-196.2	45,059	-0.44%	大賣/鉅額交易
2020/02/05	215	82.25	33.7	82.10	82.20	181.3	46,922	0.39%	大買/鉅額交易
2020/02/04	12	82.69	21.9	82.98	82.20	-9.9	48,200	-0.02%
2020/02/03	4.6	79.94	8.1	79.94	82.20	-3.5	48,094	-0.01%
2020/01/31	30	83.64	29	84.17	83.20	1	47,505	0.00%
2020/01/30	131.8	84.34	54.8	84.46	83.10	77	47,070	0.16%	大買/
2020/01/20	11	92.86	301.1	92.48	92.30	-290.1	44,925	-0.65%	大賣/鉅額交易
2020/01/17	56	92.15	48.3	92.02	92.30	7.7	44,926	0.02%
2020/01/15	0	0.00	5	90.04	89.90	-5	45,467	-0.01%
2020/01/14	150	89.70	9	89.91	90.00	141	46,469	0.30%	大買/鉅額交易
2020/01/13	1	89.00	0.2	89.20	89.60	0.8	46,698	0.00%
2020/01/10	21	88.29	15	88.53	89.00	6	47,630	0.01%
2020/01/09	10	87.30	2	87.30	87.10	8	48,452	0.02%
2020/01/08	31.2	87.05	11.6	87.19	86.50	19.7	48,573	0.04%
2020/01/07	9	89.46	0.6	89.10	89.10	8.4	48,302	0.02%
2020/01/06	20	90.78	7	90.44	90.50	13	48,395	0.03%
2020/01/03	8	91.24	27	91.50	91.60	-19	48,271	-0.04%
2020/01/02	28	91.20	2	91.50	90.80	26	48,116	0.05%
2019/12/31	12	90.88	1	90.90	90.80	11	48,193	0.02%
2019/12/30	8	91.10	10	91.30	90.90	-2	48,265	0.00%
2019/12/27	9.2	91.65	12.8	91.58	91.50	-3.6	48,462	-0.01%
2019/12/26	9.5	90.79	1	91.20	90.80	8.5	48,560	0.02%
2019/12/25	3	90.90	0	0.00	91.00	3	49,146	0.01%
2019/12/24	100	90.90	1	91.00	90.90	99	49,384	0.20%
2019/12/23	2	91.00	0	0.00	91.50	2	49,552	0.00%
2019/12/20	3.2	91.16	12.8	91.82	91.10	-9.7	49,578	-0.02%
2019/12/19	6.3	91.51	40	91.68	92.20	-33.7	49,260	-0.07%
2019/12/18	40	92.25	10.8	92.20	92.40	29.2	48,958	0.06%
2019/12/17	7.3	91.12	5	91.34	91.60	2.3	48,539	0.00%
2019/12/16	8	91.40	10.2	91.89	91.60	-2.2	48,561	0.00%
2019/12/13	5	91.20	5	91.10	91.00	0	48,552	0.00%
2019/12/12	5	91.60	59	91.97	91.00	-54	48,727	-0.11%
2019/12/11	108	90.89	59.8	91.07	91.30	48.2	48,865	0.10%	大買/
2019/12/10	5	90.50	2.1	90.33	90.30	2.9	49,354	0.01%
2019/12/09	3	90.93	17	91.29	91.00	-14	49,715	-0.03%
2019/12/06	1	90.00	6.4	90.17	90.50	-5.4	49,472	-0.01%
2019/12/05	5	90.00	14	90.26	89.90	-9	49,467	-0.02%
2019/12/04	13	89.05	1.2	89.13	89.50	11.8	49,622	0.02%
2019/12/03	1.1	89.71	12	89.26	90.00	-10.9	49,672	-0.02%
2019/12/02	8	87.96	10	88.42	88.60	-2	49,485	0.00%
2019/11/29	15	89.29	10	88.74	88.50	5	49,213	0.01%
2019/11/28	4	90.53	7	90.40	89.80	-3	48,897	-0.01%
2019/11/27	0	0.00	3.6	90.38	90.60	-3.6	49,237	-0.01%
2019/11/26	0	0.00	4	89.98	89.90	-4	49,243	-0.01%
2019/11/25	10.4	89.59	11	89.78	89.60	-0.6	48,294	0.00%
2019/11/22	4.2	91.66	2	92.50	91.40	2.2	47,978	0.00%
2019/11/21	0	0.00	58.4	91.14	92.50	-58.4	47,972	-0.12%
2019/11/20	9.6	91.58	11.5	91.87	91.90	-1.9	47,375	0.00%
2019/11/19	127.2	92.23	127.9	92.52	92.80	-0.7	47,024	0.00%	大買/大賣/
2019/11/18	13	90.49	22.2	90.28	90.50	-9.2	45,679	-0.02%
2019/11/15	17	90.12	33.2	90.14	90.10	-16.2	45,397	-0.04%
2019/11/14	30	90.55	21.6	90.43	89.30	8.4	45,007	0.02%
2019/11/13	66	89.68	82.2	89.73	89.70	-16.2	44,081	-0.04%
2019/11/12	130.2	89.78	111.6	90.67	91.00	18.6	43,699	0.04%	大買/大賣/
2019/11/11	16	88.81	22.8	88.40	87.90	-6.8	42,815	-0.02%
2019/11/08	11	91.48	23.8	91.66	90.90	-12.8	41,247	-0.03%
2019/11/07	7	90.57	24.5	90.68	90.80	-17.5	39,749	-0.04%
2019/11/06	13	90.07	52.2	89.83	90.40	-39.2	38,542	-0.10%
2019/11/05	34	89.91	109.1	90.03	90.00	-75.1	37,282	-0.20%	大賣/
2019/11/04	133	88.70	245.9	86.90	89.00	-112.9	36,054	-0.31%	大買/大賣/鉅額交易
2019/11/01	273	83.79	131.8	83.71	84.80	141.2	34,294	0.41%	大買/大賣/鉅額交易
2019/10/31	2.2	80.66	36	80.95	80.60	-33.8	33,093	-0.10%
2019/10/30	19	80.53	6	80.33	80.20	13	32,959	0.04%
2019/10/29	10	80.72	17	80.84	80.80	-7	32,835	-0.02%
2019/10/28	21.2	80.45	11	80.31	80.10	10.2	32,576	0.03%
2019/10/25	1	80.20	64	80.05	80.20	-63	32,470	-0.19%
2019/10/24	4	80.35	33	80.52	80.50	-29	32,252	-0.09%
2019/10/23	15	80.06	76	79.99	80.50	-61	32,630	-0.19%
2019/10/22	89	79.46	118	79.30	79.50	-29	32,364	-0.09%	大賣/
2019/10/21	1	76.90	11	77.05	77.60	-10	31,601	-0.03%
2019/10/18	4.2	77.32	53	77.61	76.90	-48.8	31,704	-0.15%
2019/10/17	53	76.75	17.4	76.56	77.20	35.6	30,791	0.12%
2019/10/16	0	0.00	12	74.93	75.00	-12	29,769	-0.04%
2019/10/15	9	74.98	2	74.80	74.70	7	29,704	0.02%
2019/10/14	8	74.26	12	74.28	74.50	-4	30,027	-0.01%
2019/10/09	4	73.23	1	73.50	72.90	3	29,767	0.01%
2019/10/08	7	73.89	4	73.78	74.00	3	29,894	0.01%
2019/10/07	122	73.45	2	73.60	73.40	120	29,759	0.40%	大買/鉅額交易
2019/10/04	7	72.20	16.1	72.40	72.70	-9.1	29,672	-0.03%
2019/10/03	17.2	71.73	123.6	71.73	72.00	-106.4	29,708	-0.36%	大賣/鉅額交易
2019/10/02	20.9	72.34	2.7	72.36	72.30	18.1	29,572	0.06%
2019/10/01	29.4	72.54	5	72.60	72.60	24.4	29,331	0.08%
2019/09/27	9	73.63	26	73.94	73.20	-17	28,815	-0.06%
2019/09/26	20	74.48	0	0.00	74.00	20	28,901	0.07%
2019/09/25	12.3	74.37	12	74.28	74.80	0.3	28,895	0.00%
2019/09/24	10	74.66	3	74.97	74.90	7	29,218	0.02%
2019/09/23	1	74.50	0	74.60	74.70	1	29,240	0.00%
2019/09/20	1.2	74.08	15	74.20	74.50	-13.8	29,577	-0.05%
2019/09/19	10	73.95	11	74.01	73.50	-1	29,314	0.00%
2019/09/18	7	74.39	14.1	74.48	74.40	-7.1	29,144	-0.02%
2019/09/17	18.8	74.74	8.3	74.71	74.60	10.5	29,059	0.04%
2019/09/16	29	75.58	60	75.77	76.00	-31	29,303	-0.11%
2019/09/12	65.4	75.68	16	75.78	76.00	49.4	29,068	0.17%
2019/09/11	5.6	74.61	5.6	74.55	74.50	0	28,869	0.00%
2019/09/10	5.1	74.04	2	74.30	74.10	3.1	28,884	0.01%
2019/09/09	8.3	74.98	1	74.80	74.70	7.3	29,030	0.03%
2019/09/06	4.5	75.36	1	75.50	75.00	3.5	29,372	0.01%
2019/09/05	0.4	74.90	8	74.89	74.90	-7.6	29,587	-0.03%
2019/09/04	2	74.25	2.5	74.30	74.30	-0.5	29,815	0.00%
2019/09/03	7	73.90	2	74.05	73.60	5	29,905	0.02%
2019/09/02	3	73.97	20	74.15	74.00	-17	30,251	-0.06%
2019/08/30	24.5	73.87	8	73.09	74.20	16.5	30,587	0.05%
2019/08/29	2	71.95	1	72.00	71.90	1	30,724	0.00%
2019/08/28	2.2	72.10	0	0.00	72.40	2.2	31,041	0.01%
2019/08/27	52.5	72.10	3	72.30	72.20	49.5	31,307	0.16%
2019/08/26	9	71.90	2	71.80	72.00	7	31,562	0.02%
2019/08/23	57.2	73.33	6	73.30	73.30	51.2	31,812	0.16%
2019/08/22	5	73.78	2.1	73.85	73.90	2.9	32,267	0.01%
2019/08/21	5	73.60	15	73.34	73.50	-10	34,158	-0.03%
2019/08/20	11	72.50	0	0.00	72.40	11	34,127	0.03%
2019/08/19	1	72.90	11	72.71	72.40	-10	34,491	-0.03%
2019/08/16	13	71.88	5.8	72.59	72.00	7.2	35,197	0.02%
2019/08/15	18	71.67	3	71.60	71.60	15	35,147	0.04%
2019/08/14	12	73.15	0	0.00	72.60	12	35,268	0.03%
2019/08/13	3	72.90	3	73.00	72.90	0	35,218	0.00%
2019/08/12	1.2	74.05	3	74.13	73.70	-1.8	35,749	-0.01%
2019/08/08	11	73.04	6	73.23	73.10	5	36,472	0.01%
2019/08/07	7	73.04	2	72.95	72.90	5	37,306	0.01%
2019/08/06	11	72.39	10	72.08	73.30	1	37,843	0.00%
2019/08/05	21	73.29	27	74.38	72.80	-6	37,786	-0.02%
2019/08/02	21	75.89	0	0.00	75.50	21	37,404	0.06%
2019/08/01	1	78.30	1	78.30	77.90	0	37,162	0.00%
2019/07/31	1.2	78.27	3	78.30	78.60	-1.8	37,041	0.00%
2019/07/30	4.8	77.96	7.5	78.11	77.80	-2.7	37,167	-0.01%
2019/07/29	17.2	78.27	13	78.30	78.40	4.2	37,511	0.01%
2019/07/26	6.5	78.40	14	78.64	78.40	-7.5	37,626	-0.02%
2019/07/25	33.2	78.24	3	79.03	78.60	30.2	37,671	0.08%
2019/07/24	20.2	81.26	12.8	81.25	81.30	7.4	37,192	0.02%
2019/07/23	3	80.80	4.8	80.57	80.90	-1.8	36,534	0.00%
2019/07/22	2	80.05	5	80.50	80.60	-3	36,414	-0.01%
2019/07/19	0	0.00	1	79.50	79.30	-1	36,308	0.00%
2019/07/18	3	79.00	0	0.00	79.00	3	36,773	0.01%
2019/07/17	6.5	80.05	15	80.17	79.30	-8.5	37,533	-0.02%
2019/07/16	63	79.99	86	80.24	80.00	-23	37,702	-0.06%
2019/07/15	26.3	77.83	4	77.98	78.10	22.3	38,121	0.06%
2019/07/12	2	77.85	0	0.00	77.60	2	40,175	0.00%
2019/07/11	7	77.96	11	78.22	78.20	-4	41,245	-0.01%
2019/07/10	1	77.80	0	0.00	77.90	1	42,238	0.00%
2019/07/09	1.1	78.45	2.9	78.38	77.90	-1.8	43,101	0.00%
2019/07/08	0	0.00	1	78.50	79.00	-1	43,727	0.00%
2019/07/05	0	0.00	1	78.00	78.20	-1	44,148	0.00%
2019/07/04	2	77.85	4	77.88	77.70	-2	44,538	0.00%
2019/07/03	10	78.27	0	0.00	77.50	10	44,768	0.02%
2019/07/02	1	78.80	1.2	79.43	79.10	-0.2	45,091	0.00%
2019/07/01	6.2	79.03	15	79.25	79.40	-8.8	45,435	-0.02%
2019/06/28	2	77.55	21	77.95	77.40	-19	46,469	-0.04%
2019/06/27	21	77.70	2.8	77.47	77.40	18.2	48,925	0.04%
2019/06/26	5	76.32	1	76.50	76.30	4	49,037	0.01%
2019/06/25	0.6	76.40	2	76.40	76.40	-1.4	48,862	0.00%
2019/06/24	13	76.77	10.3	76.91	77.10	2.7	48,644	0.01%
2019/06/21	17.1	77.88	9.6	77.36	76.80	7.5	48,291	0.02%
2019/06/20	13	77.48	12	77.09	77.70	1	47,665	0.00%
2019/06/19	9	76.89	80	76.58	77.20	-71	47,481	-0.15%
2019/06/18	22	76.37	37	76.04	75.90	-15	46,966	-0.03%
2019/06/17	56	76.29	46.1	76.21	76.40	10	46,586	0.02%
2019/06/14	7.2	75.25	2	75.10	75.10	5.2	46,296	0.01%
2019/06/13	6	74.07	4	74.05	74.20	2	45,938	0.00%
2019/06/12	86.1	73.63	2	73.15	73.70	84.1	45,892	0.18%
2019/06/11	53.4	72.36	34	72.11	72.40	19.4	45,480	0.04%
2019/06/10	22	72.20	8	71.89	72.10	14	45,277	0.03%
2019/06/06	21	71.30	18.8	71.44	71.10	2.2	44,971	0.00%
2019/06/05	13.6	71.99	12.4	72.52	71.00	1.2	44,606	0.00%
2019/06/04	7.2	72.24	3	72.30	71.80	4.2	44,249	0.01%
2019/06/03	5	73.20	4.8	73.31	73.40	0.2	43,903	0.00%
2019/05/31	7	74.27	24	73.40	73.90	-17	43,607	-0.04%
2019/05/30	38	73.19	21.1	73.01	73.40	16.9	42,989	0.04%
2019/05/29	15	71.10	3	72.10	72.20	12	42,844	0.03%
2019/05/28	22.8	71.51	0	0.00	71.20	22.8	42,521	0.05%
2019/05/27	2	71.50	0	0.00	71.40	2	40,574	0.00%
2019/05/24	8.2	71.55	6	71.87	71.40	2.2	40,541	0.01%
2019/05/23	44	71.90	42	71.73	71.50	2	40,262	0.00%
2019/05/22	17.4	74.33	14	74.54	74.00	3.4	39,723	0.01%
2019/05/21	6.2	74.90	5.3	74.90	75.00	0.9	39,988	0.00%
2019/05/20	21	75.61	17	75.36	75.00	4	39,825	0.01%
2019/05/17	10.4	75.18	9.1	75.41	74.70	1.3	39,707	0.00%
2019/05/16	13	76.56	1.1	77.44	75.90	11.9	39,278	0.03%
2019/05/15	13.4	77.83	3.8	77.96	77.80	9.6	38,512	0.02%
2019/05/14	8	79.60	10.2	79.44	79.70	-2.2	37,886	-0.01%
2019/05/13	15.9	81.73	28	81.88	81.20	-12.1	37,563	-0.03%
2019/05/10	4.7	84.11	17	84.18	83.70	-12.3	37,575	-0.03%
2019/05/09	12	84.73	7.4	85.01	84.30	4.6	37,560	0.01%
2019/05/08	0.2	85.90	22	85.82	85.90	-21.8	37,350	-0.06%
2019/05/07	20	87.00	36.8	86.42	86.60	-16.8	37,276	-0.05%
2019/05/06	32	85.36	30	85.41	84.90	2	37,269	0.01%
2019/05/03	2	87.25	5.3	87.24	88.20	-3.3	36,812	-0.01%
2019/05/02	7.2	86.62	1.6	86.78	86.90	5.6	36,616	0.02%
2019/04/30	7.1	87.13	3	87.40	86.90	4.1	36,365	0.01%
2019/04/29	12.3	87.75	3	87.90	87.80	9.3	36,026	0.03%
2019/04/26	6	86.93	3.2	87.32	87.40	2.8	35,703	0.01%
2019/04/25	2.1	86.23	5.5	86.76	86.80	-3.4	35,423	-0.01%
2019/04/24	4	88.43	14.2	88.44	86.90	-10.2	35,170	-0.03%
2019/04/23	17.2	88.15	11.6	87.90	88.30	5.6	34,864	0.02%
2019/04/22	8.8	88.45	12.1	88.35	87.80	-3.3	34,003	-0.01%
2019/04/19	25.6	89.76	26	90.17	88.90	-0.4	33,706	0.00%
2019/04/18	43	94.10	52	92.97	91.60	-9	32,619	-0.03%
2019/04/17	20.7	91.16	28	91.69	91.80	-7.3	30,553	-0.02%
2019/04/16	39.7	90.00	57.4	90.54	89.90	-17.7	29,346	-0.06%
2019/04/15	50	88.54	143	87.99	89.30	-93	28,411	-0.33%	大賣/
2019/04/12	45	86.34	60.4	86.40	86.50	-15.4	27,828	-0.06%
2019/04/11	32	83.88	9	83.59	83.80	23	27,456	0.08%
2019/04/10	0	0.00	0.8	82.70	83.00	-0.8	26,990	0.00%
2019/04/09	6	82.65	29.9	82.64	82.50	-23.9	26,686	-0.09%
2019/04/08	42.2	82.64	27	82.60	82.40	15.2	26,501	0.06%
2019/04/03	13.8	81.41	27	81.23	81.90	-13.2	25,825	-0.05%
2019/04/02	40.4	82.23	27.8	82.44	82.00	12.6	25,304	0.05%
2019/04/01	122.1	80.61	143.2	79.42	80.80	-21.1	23,838	-0.09%	大買/大賣/
2019/03/29	41	73.27	5	73.06	73.50	36	21,133	0.17%
2019/03/28	5	71.80	0	0.00	71.80	5	21,058	0.02%
2019/03/27	12	71.90	2	72.00	71.90	10	21,359	0.05%
2019/03/26	3.4	71.80	1	71.60	71.80	2.4	21,516	0.01%
2019/03/25	7.2	71.35	2	71.65	71.20	5.2	21,784	0.02%
2019/03/22	5	72.78	5	73.08	73.00	0	21,732	0.00%
2019/03/21	3.6	72.76	10.4	72.91	73.00	-6.8	21,996	-0.03%
2019/03/20	0	0.00	2	72.25	72.40	-2	22,458	-0.01%
2019/03/19	10	72.34	3	72.03	72.30	7	23,024	0.03%
2019/03/18	21.2	71.73	25.8	71.67	72.00	-4.6	23,226	-0.02%
2019/03/15	2	70.85	1	70.90	70.60	1	23,470	0.00%
2019/03/14	5	70.82	13.3	70.97	71.10	-8.3	23,311	-0.04%
2019/03/13	3	70.77	12.9	70.84	70.70	-9.9	24,214	-0.04%
2019/03/12	11	71.11	4	71.23	71.20	7	24,353	0.03%
2019/03/11	1	70.50	3.8	70.60	70.40	-2.8	24,453	-0.01%
2019/03/08	4.2	70.82	0	0.00	70.70	4.2	24,916	0.02%
2019/03/07	2.1	72.38	17.8	71.70	71.60	-15.7	25,765	-0.06%
2019/03/06	6	72.30	15	72.19	72.50	-9	26,193	-0.03%
2019/03/05	5	71.52	27	71.87	71.90	-22	26,787	-0.08%
2019/03/04	11	71.80	9	71.70	72.20	2	26,928	0.01%
2019/02/27	13.1	72.63	0	0.00	72.70	13.1	26,754	0.05%
2019/02/26	1	73.00	0	0.00	72.80	1	26,722	0.00%
2019/02/25	9	73.34	2	73.25	73.40	7	26,937	0.03%
2019/02/22	6	73.10	5	73.24	73.50	1	27,267	0.00%
2019/02/21	2	73.35	5	73.66	73.80	-3	27,552	-0.01%
2019/02/20	9	73.12	17	73.19	73.20	-8	27,545	-0.03%
2019/02/19	7	71.87	18	72.01	72.00	-11	27,169	-0.04%
2019/02/18	8	71.11	5.6	71.43	71.00	2.4	27,351	0.01%
2019/02/15	26	71.10	0	0.00	70.30	26	27,533	0.09%
2019/02/14	18	71.62	0	0.00	71.40	18	27,638	0.07%
2019/02/13	6.2	72.11	22	72.30	72.00	-15.8	27,733	-0.06%
2019/02/12	54	71.69	56.6	71.64	72.00	-2.6	27,694	-0.01%
2019/02/11	11	70.13	85	70.87	69.90	-74	27,543	-0.27%
2019/01/30	0.2	70.00	13	70.12	70.00	-12.8	27,311	-0.05%
2019/01/29	2.2	70.00	0	0.00	69.90	2.2	27,329	0.01%
2019/01/28	7	70.84	4	70.90	70.80	3	27,288	0.01%
2019/01/25	4.1	70.48	4	70.70	70.70	0.1	27,511	0.00%
2019/01/24	5.4	69.93	6	69.72	70.00	-0.6	27,455	0.00%
2019/01/23	3.6	69.76	1	70.30	69.70	2.6	27,740	0.01%
2019/01/22	60	70.50	1	70.50	70.70	59	27,933	0.21%
2019/01/21	1.1	71.28	9	71.19	71.20	-7.9	28,393	-0.03%
2019/01/18	2.4	70.60	1	70.60	70.80	1.4	29,728	0.00%
2019/01/17	0.1	70.30	41	70.47	70.40	-40.9	30,927	-0.13%
2019/01/16	2.2	69.97	1	70.10	70.20	1.2	31,610	0.00%
2019/01/15	4.4	70.28	35	70.12	70.30	-30.6	31,959	-0.10%
2019/01/14	11.2	68.71	11	68.91	68.70	0.2	32,168	0.00%
2019/01/11	50	69.60	3	69.67	69.40	47	33,547	0.14%
2019/01/10	2	69.35	8	69.20	69.30	-6	33,515	-0.02%
2019/01/09	11	69.03	9.3	69.77	69.90	1.7	33,515	0.01%
2019/01/08	1.1	68.35	10	69.04	68.60	-8.9	33,510	-0.03%
2019/01/07	2	68.85	20.8	69.02	69.30	-18.8	33,710	-0.06%
2019/01/04	14.1	67.58	9.8	67.69	67.60	4.3	33,606	0.01%
2019/01/03	17.4	68.91	4.8	69.10	68.90	12.6	33,646	0.04%
2019/01/02	6	70.10	5	70.70	70.10	1	33,501	0.00%
2018/12/28	0.4	70.80	2	70.90	70.80	-1.6	33,856	0.00%
2018/12/27	6	71.05	1	71.80	70.80	5	34,100	0.01%
2018/12/26	4	70.48	2	71.15	70.20	2	34,354	0.01%
2018/12/25	4	70.25	3	70.40	70.70	1	34,538	0.00%
2018/12/24	3	71.03	15	71.11	71.40	-12	35,126	-0.03%
2018/12/22	3.2	70.93	31	71.19	70.90	-27.8	35,373	-0.08%
2018/12/21	4.1	70.81	2	71.20	71.40	2.1	35,779	0.01%
2018/12/20	2	71.45	12.5	71.77	71.50	-10.5	35,804	-0.03%
2018/12/19	1	71.50	5	71.50	71.80	-4	35,643	-0.01%
2018/12/18	11	70.40	7	70.56	70.80	4	35,873	0.01%
2018/12/17	3	71.17	5	71.60	71.10	-2	36,093	-0.01%
2018/12/14	10	71.53	3	71.83	71.50	7	36,528	0.02%
2018/12/13	4	72.95	30.8	72.09	73.00	-26.8	36,813	-0.07%
2018/12/12	25.2	71.28	15.8	70.83	71.20	9.4	37,341	0.03%
2018/12/11	3.1	68.42	5	69.04	68.40	-1.9	37,568	-0.01%
2018/12/10	15.2	67.93	7	67.74	67.70	8.2	37,759	0.02%
2018/12/07	7	69.29	3	69.53	69.10	4	37,568	0.01%
2018/12/06	39.5	69.35	6	69.95	69.00	33.5	37,365	0.09%
2018/12/05	4	71.90	2	72.20	71.60	2	36,597	0.01%
2018/12/04	17	73.81	8	73.30	73.40	9	36,922	0.02%
2018/12/03	15.2	73.38	9.8	73.74	74.00	5.4	36,977	0.01%
2018/11/30	17	73.10	47	73.29	71.90	-30	36,598	-0.08%
2018/11/29	2	73.00	33.9	74.14	72.40	-31.9	35,692	-0.09%
2018/11/28	52	72.78	31	72.39	73.10	21	35,289	0.06%
2018/11/27	13	70.58	10	70.70	70.70	3	34,839	0.01%
2018/11/26	4	70.93	7.4	70.99	71.00	-3.4	34,800	-0.01%
2018/11/23	5.6	69.99	13	70.07	70.00	-7.5	34,663	-0.02%
2018/11/22	9.4	69.88	1.8	70.06	69.50	7.6	34,653	0.02%
2018/11/21	22.1	69.42	21.4	70.02	70.60	0.7	34,466	0.00%
2018/11/20	20.6	71.50	7.6	71.31	71.00	13	34,147	0.04%
2018/11/19	12.2	73.62	2	73.20	73.40	10.2	33,901	0.03%
2018/11/16	28.7	74.20	6	74.33	74.30	22.7	34,199	0.07%
2018/11/15	2.3	72.99	24	73.44	74.50	-21.7	35,037	-0.06%
2018/11/14	10.2	73.66	0	0.00	73.30	10.2	34,998	0.03%
2018/11/13	6.3	74.34	9.5	74.48	74.40	-3.2	34,972	-0.01%
2018/11/12	1.4	76.30	11.4	76.22	76.20	-10	34,899	-0.03%
2018/11/09	2.2	75.81	4	75.77	76.10	-1.8	35,101	-0.01%
2018/11/08	4.6	77.04	0	0.00	76.60	4.6	35,138	0.01%
2018/11/07	2.1	77.76	27	77.99	77.90	-24.9	35,022	-0.07%
2018/11/06	3.3	78.56	1	78.30	77.30	2.3	35,016	0.01%
2018/11/05	0	0.00	2	80.00	80.00	-2	35,081	-0.01%
2018/11/02	4.4	80.09	11	80.44	81.00	-6.6	35,222	-0.02%
2018/11/01	6.5	79.13	11	79.48	79.90	-4.5	35,105	-0.01%
2018/10/31	6.2	78.48	2.8	78.37	78.80	3.4	35,267	0.01%
2018/10/30	4	75.60	6	76.25	76.40	-2	35,030	-0.01%
2018/10/29	13.2	76.47	11	76.87	75.50	2.2	35,063	0.01%
2018/10/26	20.4	77.18	37	78.04	76.20	-16.7	35,074	-0.05%
2018/10/17	57.6	69.52	57.9	70.06	68.10	-0.4	34,592	0.00%
2018/10/16	16	70.11	14	70.11	70.40	2.1	33,758	0.01%
2018/10/15	27.5	70.68	8	70.81	70.50	19.5	33,489	0.06%
2018/10/12	18	70.41	10	70.65	71.90	8	33,508	0.02%
2018/10/11	53	70.42	31	70.26	70.10	22	33,512	0.07%
2018/10/09	1	75.30	21	75.60	75.30	-20	32,293	-0.06%
2018/10/08	8	75.54	0	0.00	75.50	8	32,342	0.02%
2018/10/05	15	75.72	2	75.80	75.60	13	32,631	0.04%
2018/10/04	7	76.57	1.3	76.65	76.20	5.7	32,542	0.02%
2018/10/03	0	0.00	4	77.90	77.80	-4	32,668	-0.01%
2018/10/02	7	78.43	1	78.20	78.10	6	32,896	0.02%
2018/10/01	6	79.85	9	80.01	79.90	-3	32,641	-0.01%
2018/09/28	5	78.98	14	79.01	79.20	-9	32,840	-0.03%
2018/09/27	2	77.75	10	78.13	78.70	-8	32,499	-0.02%
2018/09/26	6	77.75	10	77.54	77.30	-4	32,279	-0.01%
2018/09/25	4	75.83	4.3	76.04	76.10	-0.3	32,142	0.00%
2018/09/21	6.3	75.55	1	75.80	75.80	5.3	32,370	0.02%
2018/09/20	13.2	75.50	7	75.49	75.60	6.2	32,265	0.02%
2018/09/19	7	76.19	0	0.00	76.40	7	32,294	0.02%
2018/09/18	12	76.17	2	76.25	75.80	10	32,335	0.03%
2018/09/17	4	77.73	5.1	77.71	77.80	-1.1	32,456	0.00%
2018/09/14	1	77.00	30	77.25	77.90	-29	32,799	-0.09%
2018/09/13	17.2	76.06	12	76.13	76.00	5.2	32,828	0.02%
2018/09/12	2	76.85	4	77.50	77.00	-2	32,740	-0.01%
2018/09/11	19.2	76.97	29.2	76.24	77.70	-10	32,803	-0.03%
2018/09/10	38	75.50	12	75.15	75.10	26	33,096	0.08%
2018/09/07	20	78.21	16	78.01	77.70	4	32,715	0.01%
2018/09/06	7	79.27	2	79.40	79.30	5	32,743	0.02%
2018/09/05	2.3	80.31	3	80.20	80.10	-0.8	32,558	0.00%
2018/09/04	11	80.21	1	80.20	80.10	10	32,939	0.03%
2018/09/03	3.1	80.21	0	0.00	80.10	3.1	33,317	0.01%
2018/08/31	15	80.49	4	80.55	80.50	11	34,592	0.03%
2018/08/30	5.3	81.12	7.3	81.21	80.90	-2	35,372	-0.01%
2018/08/29	3	81.27	6	81.30	81.40	-3	35,704	-0.01%
2018/08/28	8	81.31	2	81.20	81.20	6	35,877	0.02%
2018/08/27	4	81.00	1	80.80	81.00	3	36,077	0.01%
2018/08/24	0	0.00	6	81.07	81.10	-6	36,106	-0.02%
2018/08/23	4	81.05	1	81.40	81.80	3	37,143	0.01%
2018/08/22	7.1	81.59	0.2	81.80	81.70	6.9	37,444	0.02%
2018/08/21	2	81.10	1	81.11	81.00	1	37,825	0.00%
2018/08/20	2.3	81.17	1	81.30	81.00	1.3	38,555	0.00%
2018/08/17	1.1	81.30	4	81.88	81.10	-3	39,047	-0.01%
2018/08/16	5	81.24	18.8	81.23	81.20	-13.8	39,033	-0.04%
2018/08/15	8.3	80.64	33.6	80.56	81.10	-25.3	38,932	-0.07%
2018/08/14	24.1	81.60	60	82.38	81.30	-35.9	38,576	-0.09%
2018/08/13	11	84.80	19	84.44	83.80	-8	37,744	-0.02%
2018/08/10	2	85.90	12	85.91	85.90	-10	37,559	-0.03%
2018/08/09	1	85.30	19	85.37	85.20	-18	37,496	-0.05%
2018/08/08	1	84.90	4	84.90	85.00	-3	37,984	-0.01%
2018/08/07	6.5	84.45	10	85.00	84.40	-3.5	38,653	-0.01%
2018/08/06	9	84.58	11	84.41	84.60	-2	40,277	0.00%
2018/08/03	16.3	83.59	5	83.60	83.80	11.3	40,685	0.03%
2018/08/02	5	82.64	3	84.07	82.80	2	40,725	0.00%
2018/08/01	1	84.20	1	84.00	84.10	0	40,747	0.00%
2018/07/31	6	83.70	2	83.50	83.80	4	40,718	0.01%
2018/07/30	4	83.53	2	83.75	84.20	2	40,734	0.00%
2018/07/27	0	0.00	11	83.30	83.20	-11	40,533	-0.03%
2018/07/26	7	82.77	10.1	82.66	83.50	-3.1	40,985	-0.01%
2018/07/25	7	82.87	10	82.90	82.70	-3	41,156	-0.01%
2018/07/24	34.7	85.38	52	85.63	85.20	-17.3	41,023	-0.04%
2018/07/23	5.1	85.56	7	85.43	85.50	-1.9	40,405	0.00%
2018/07/20	2	84.90	4.1	85.10	85.30	-2.1	40,448	-0.01%
2018/07/19	2.1	84.72	36.3	84.90	85.20	-34.2	40,634	-0.08%
2018/07/18	8	84.03	19	83.95	84.10	-11	41,177	-0.03%
2018/07/17	0	0.00	1	82.70	82.90	-1	41,148	0.00%
2018/07/16	22	82.82	3	83.37	82.80	19	41,273	0.05%
2018/07/13	11.3	82.32	15	82.56	82.90	-3.7	42,018	-0.01%
2018/07/12	0	0.00	2.2	81.22	81.20	-2.2	42,639	-0.01%
2018/07/11	0	81.60	13	81.40	81.60	-13	42,885	-0.03%
2018/07/10	16	80.59	0	0.00	80.50	16	42,680	0.04%
2018/07/09	3	80.90	0	0.00	80.80	3	42,584	0.01%
2018/07/06	17	80.50	4	80.63	80.50	13	42,830	0.03%
2018/07/05	3.2	81.14	0	0.00	81.20	3.2	42,840	0.01%
2018/07/04	2	81.60	1	81.30	81.60	1	43,143	0.00%
2018/07/03	10	80.75	105	81.11	80.70	-95	43,802	-0.22%	大賣/
2018/07/02	7.4	81.86	152	81.55	81.00	-144.6	44,386	-0.33%	大賣/鉅額交易
2018/06/29	101	81.79	13	81.99	83.20	88	44,722	0.20%	大買/
2018/06/28	4.2	80.66	1	80.80	80.50	3.2	46,328	0.01%
2018/06/27	31.1	81.10	1	81.10	80.90	30.1	46,430	0.06%
2018/06/26	6.5	80.79	0	0.00	81.00	6.5	46,386	0.01%
2018/06/25	14.1	81.79	2	81.80	81.50	12.1	46,072	0.03%
2018/06/22	9.1	82.14	28	82.19	82.30	-18.9	45,973	-0.04%
2018/06/21	10	82.94	13.1	82.91	82.70	-3.1	45,954	-0.01%
2018/06/20	9	82.31	1	82.30	83.00	8	46,402	0.02%
2018/06/19	25	83.24	2.6	83.68	83.00	22.4	46,024	0.05%
2018/06/15	15	84.79	4	84.88	85.00	11	45,391	0.02%
2018/06/14	33	86.18	6	85.55	85.50	27	44,934	0.06%
2018/06/13	25	87.64	1	87.50	87.80	24	44,377	0.05%
2018/06/12	0	0.00	0.5	87.80	87.70	-0.5	45,087	0.00%
2018/06/11	9	87.71	2	88.10	87.40	7	45,024	0.02%
2018/06/08	44	89.95	55	89.20	88.30	-11	45,184	-0.02%
2018/06/07	7	89.96	49.5	90.29	91.20	-42.5	44,916	-0.09%
2018/06/06	13	88.98	18.1	88.83	89.10	-5.1	44,888	-0.01%
2018/06/05	1	87.60	7.2	87.95	88.10	-6.2	45,553	-0.01%
2018/06/04	5	87.66	28.5	87.67	87.80	-23.5	45,573	-0.05%
2018/06/01	2.5	86.44	3	86.80	86.60	-0.5	45,724	0.00%
2018/05/31	2	86.70	11.4	87.11	85.70	-9.4	45,907	-0.02%
2018/05/30	46	87.91	6	87.52	87.40	40	45,020	0.09%
2018/05/29	22.1	88.22	87.1	87.85	87.60	-65	44,829	-0.15%
2018/05/28	15	88.69	39.1	88.42	88.80	-24.1	44,821	-0.05%
2018/05/25	104	86.15	15.2	86.01	86.50	88.8	44,419	0.20%	大買/
2018/05/24	4.2	84.10	1	84.40	84.10	3.2	44,188	0.01%
2018/05/23	5	83.90	9	84.54	83.60	-4	44,702	-0.01%
2018/05/22	16	84.16	1	84.60	84.00	15	45,124	0.03%
2018/05/21	1	84.70	15	85.03	85.00	-14	45,700	-0.03%
2018/05/18	4	84.35	1	84.10	83.90	3	46,339	0.01%
2018/05/17	3	85.00	16	85.01	84.20	-13	47,022	-0.03%
2018/05/16	33.1	84.65	7	84.66	84.60	26.1	47,215	0.06%
2018/05/15	42.4	86.92	35	87.33	86.00	7.4	47,488	0.02%
2018/05/14	23.7	89.15	42	88.66	89.00	-18.3	48,662	-0.04%
2018/05/11	12	84.47	18	84.48	85.00	-6	47,388	-0.01%
2018/05/10	1	82.80	6	82.68	82.90	-5	47,391	-0.01%
2018/05/09	5	82.24	13	82.55	81.80	-8	47,644	-0.02%
2018/05/08	3	81.57	12	82.20	82.60	-9	48,053	-0.02%
2018/05/07	3	81.00	1	80.80	81.60	2	48,209	0.00%
2018/05/04	12.2	80.50	1	80.60	80.40	11.2	48,519	0.02%
2018/05/03	21.1	80.25	7	80.53	80.10	14.1	48,855	0.03%
2018/05/02	26.1	82.43	8	82.25	81.80	18.1	48,950	0.04%
2018/04/30	19	82.69	9	81.70	82.90	10	49,029	0.02%
2018/04/27	2	81.00	2	81.30	81.50	0	49,363	0.00%
2018/04/26	12	80.81	0	0.00	80.60	12	49,915	0.02%
2018/04/25	24.5	79.99	6	79.97	80.40	18.5	50,957	0.04%
2018/04/24	53.3	80.95	14	81.44	80.60	39.3	51,057	0.08%
2018/04/23	9.3	83.16	4	83.15	83.00	5.3	50,484	0.01%
2018/04/20	12	83.96	6	83.88	84.00	6	50,371	0.01%
2018/04/19	20	84.08	9	84.92	85.00	11	50,547	0.02%
2018/04/18	54.2	85.14	74	85.46	84.80	-19.8	50,204	-0.04%
2018/04/17	32.2	86.69	3	86.63	86.50	29.2	50,087	0.06%
2018/04/16	21	87.69	4	87.40	87.60	17	50,333	0.03%
2018/04/13	3	87.13	3	87.13	87.00	0	50,506	0.00%
2018/04/12	23.1	87.03	19	86.99	86.80	4.1	50,851	0.01%
2018/04/11	60	87.96	11	88.27	87.30	49	51,181	0.10%
2018/04/10	13	87.05	3	87.13	87.00	10	51,411	0.02%
2018/04/09	17	87.34	4	87.43	87.40	13	51,757	0.03%
2018/04/03	26.7	87.23	12	87.02	87.20	14.7	51,281	0.03%
2018/04/02	45	88.46	106	87.64	88.10	-61	50,921	-0.12%	大賣/
2018/03/31	88	88.72	59	89.40	88.50	29	50,680	0.06%
2018/03/30	63.9	91.87	32	91.68	91.40	31.9	48,765	0.07%
2018/03/29	12.2	90.19	4	90.10	90.00	8.2	48,632	0.02%
2018/03/28	3	90.57	2	90.60	90.10	1	48,333	0.00%
2018/03/27	7	91.14	4	91.15	91.20	3	48,237	0.01%
2018/03/26	23	89.95	14	89.91	90.20	9	48,082	0.02%
2018/03/23	27	90.80	18.1	90.98	90.40	8.9	48,202	0.02%
2018/03/22	0	0.00	11	92.71	92.80	-11	48,376	-0.02%
2018/03/21	7.3	92.48	1	92.50	92.40	6.3	48,263	0.01%
2018/03/20	12.1	92.61	0	0.00	92.60	12.1	48,615	0.02%
2018/03/19	1	92.80	20	93.00	92.90	-19	48,662	-0.04%
2018/03/16	12	92.91	6.4	93.32	92.80	5.6	48,767	0.01%
2018/03/15	34	93.95	18	93.51	93.40	16	48,424	0.03%
2018/03/14	86	93.78	85	93.86	93.30	1	48,939	0.00%
2018/03/13	35	95.76	44.3	95.65	95.20	-9.3	48,868	-0.02%
2018/03/12	34.2	93.94	33	94.15	94.30	1.2	48,136	0.00%
2018/03/09	103	91.74	32	91.66	91.90	71	48,311	0.15%	大買/
2018/03/08	2	89.35	7	89.42	89.40	-5	48,434	-0.01%
2018/03/07	36	89.74	5	89.76	88.50	31	48,600	0.06%
2018/03/06	7	88.20	14	88.48	88.20	-7	49,225	-0.01%
2018/03/05	10.1	87.28	2.1	87.12	87.00	8	49,994	0.02%
2018/03/02	19	87.16	6	87.50	87.80	13	49,680	0.03%
2018/03/01	5	87.92	0	0.00	87.90	5	49,850	0.01%
2018/02/27	5	88.98	12	89.40	88.10	-7	49,752	-0.01%
2018/02/26	8.1	89.03	4	89.15	88.80	4.1	49,448	0.01%
2018/02/23	8.1	88.74	16	88.76	88.90	-7.9	49,325	-0.02%
2018/02/22	15	87.87	2	87.80	87.90	13	49,530	0.03%
2018/02/21	32.1	88.54	2	88.65	88.20	30.1	49,335	0.06%
2018/02/12	19	87.83	1	87.60	87.60	18	48,915	0.04%
2018/02/09	42.4	87.33	19	86.43	87.50	23.4	48,743	0.05%
2018/02/08	20	89.28	0	0.00	89.00	20	48,453	0.04%
2018/02/07	42	90.29	4	91.00	90.00	38	49,905	0.08%
2018/02/06	86	89.80	20	90.03	89.20	66	49,153	0.13%
2018/02/05	28	93.00	53	92.98	92.80	-25	47,142	-0.05%
2018/02/02	58.1	95.22	63.8	94.32	95.20	-5.7	47,140	-0.01%
2018/02/01	46	93.77	12	93.79	93.50	34	47,024	0.07%
2018/01/31	29	92.44	8	92.72	92.20	21	46,756	0.04%
2018/01/30	10	94.20	103	94.39	93.60	-93	46,299	-0.20%	大賣/
2018/01/29	3.2	94.74	14	95.20	94.70	-10.8	46,043	-0.02%
2018/01/26	11	95.58	7	96.00	95.40	4	45,847	0.01%
2018/01/25	5	95.50	4	95.93	95.40	1	45,486	0.00%
2018/01/24	9	96.19	32	95.92	95.90	-23	44,848	-0.05%
2018/01/23	5.4	95.86	2	96.15	96.90	3.4	44,696	0.01%
2018/01/22	10.3	96.63	21	96.55	96.60	-10.7	44,513	-0.02%
2018/01/19	32.5	96.22	63	96.31	96.90	-30.5	43,848	-0.07%
2018/01/18	6.3	94.36	14	94.38	93.80	-7.7	42,486	-0.02%
2018/01/17	4	93.20	11	93.18	93.40	-7	42,043	-0.02%
2018/01/16	11	93.41	13	93.22	93.40	-2	41,887	0.00%
2018/01/15	26.2	92.79	10	93.13	93.30	16.2	41,766	0.04%
2018/01/12	27	91.96	2	92.00	91.80	25	41,540	0.06%
2018/01/11	157	91.62	3	91.80	91.40	154	41,459	0.37%	大買/鉅額交易
2018/01/10	25	90.94	3.1	90.94	90.80	21.9	40,939	0.05%
2018/01/09	17	92.18	2	91.85	91.80	15	40,640	0.04%
2018/01/08	7	91.80	1	91.80	91.80	6	40,616	0.01%
2018/01/05	69.1	92.86	7	92.29	93.00	62.1	40,275	0.15%
2018/01/04	10	93.08	4	93.05	92.60	6	39,996	0.02%
2018/01/03	33	94.20	5	94.50	94.00	28	39,819	0.07%
2018/01/02	4	95.05	11	95.05	95.00	-7	39,215	-0.02%