鴻海 (2317)-元大-太平券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960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-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平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
2024/05/23	23.3	172.29	54.3	172.67	173.00	-31	126,500	-0.02%
2024/05/22	12.4	168.32	18.1	169.42	169.00	-5.7	125,395	0.00%
2024/05/21	29.2	166.45	19.3	166.17	166.00	9.9	124,802	0.01%
2024/05/20	51.7	167.63	12.7	168.16	167.50	39	124,336	0.03%
2024/05/17	53.8	169.80	22.6	170.67	170.00	31.2	123,763	0.03%
2024/05/16	102.4	175.28	94	174.44	171.50	8.5	122,712	0.01%	大買/
2024/05/15	126	169.32	127.9	170.42	170.50	-1.9	120,759	0.00%	大買/大賣/
2024/05/14	43.1	171.09	30.6	171.53	172.00	12.4	118,632	0.01%
2024/05/13	34.3	170.77	22.2	170.91	169.50	12.1	116,850	0.01%
2024/05/10	69.4	169.28	23.7	169.29	169.50	45.7	115,830	0.04%
2024/05/09	53.7	172.38	44.9	172.58	170.50	8.8	114,664	0.01%
2024/05/08	39.6	170.13	15.4	169.84	169.50	24.2	113,075	0.02%
2024/05/07	67.7	168.89	48.9	169.02	169.50	18.8	112,117	0.02%
2024/05/06	34.8	165.31	179.1	165.14	167.50	-144.3	110,314	-0.13%	大賣/鉅額交易
2024/05/03	18	157.36	54.7	157.94	156.00	-36.7	107,787	-0.03%
2024/05/02	47.3	153.27	24.3	153.35	154.00	23	107,073	0.02%
2024/04/30	77.5	157.67	27.1	157.23	156.00	50.4	106,176	0.05%
2024/04/29	28.6	158.00	70.5	158.93	158.50	-41.9	105,289	-0.04%
2024/04/26	37.8	155.76	50.4	156.10	155.00	-12.7	104,036	-0.01%
2024/04/25	99.2	152.56	43.4	152.48	151.50	55.8	102,659	0.05%
2024/04/24	35	151.88	142.4	151.81	156.00	-107.3	101,157	-0.11%	大賣/鉅額交易
2024/04/23	27.9	144.42	20.2	144.31	144.00	7.8	98,752	0.01%
2024/04/22	34.4	142.97	26.7	143.74	143.00	7.7	98,059	0.01%
2024/04/19	97.5	142.36	63.7	142.92	143.00	33.7	97,247	0.03%
2024/04/18	29	146.79	39.2	146.84	148.00	-10.2	95,526	-0.01%
2024/04/17	35.8	143.44	29.6	145.03	146.50	6.2	94,851	0.01%
2024/04/16	122.8	140.45	120.4	140.67	141.00	2.4	93,480	0.00%	大買/大賣/
2024/04/15	74.4	147.10	21.4	147.19	146.00	53.1	90,976	0.06%
2024/04/12	34.1	150.69	17.2	151.68	150.50	17	89,690	0.02%
2024/04/11	72.9	149.73	52.6	149.95	150.00	20.3	87,961	0.02%
2024/04/10	65.2	156.58	23.3	155.52	154.50	41.9	85,355	0.05%
2024/04/09	89.5	158.07	58.6	158.73	158.00	30.9	84,044	0.04%
2024/04/08	44	158.01	55.9	158.65	158.00	-11.8	82,682	-0.01%
2024/04/03	59.6	156.61	38	157.78	159.00	21.6	81,311	0.03%
2024/04/02	58.5	155.30	121.1	156.03	159.00	-62.6	79,344	-0.08%	大賣/
2024/04/01	47.5	151.85	49	151.31	150.50	-1.5	76,692	0.00%
2024/03/29	119.6	154.26	106.1	151.97	150.00	13.6	75,560	0.02%	大買/大賣/
2024/03/28	64.1	153.62	59.6	153.96	155.50	4.6	73,210	0.01%
2024/03/27	43.3	145.75	52.2	146.51	148.50	-9	70,339	-0.01%
2024/03/26	74.2	143.92	91.9	143.29	142.00	-17.7	68,483	-0.03%
2024/03/25	51.8	145.27	44.1	146.21	145.50	7.8	66,381	0.01%
2024/03/22	112	144.45	92	145.67	145.50	20	64,505	0.03%	大買/
2024/03/21	48	141.22	61.2	141.82	142.50	-13.2	61,032	-0.02%
2024/03/20	43.8	138.50	104.2	138.80	138.00	-60.4	58,649	-0.10%	大賣/
2024/03/19	37.9	132.67	74.7	134.45	136.00	-36.8	55,781	-0.07%
2024/03/18	41.3	132.90	104.5	133.86	136.00	-63.2	53,182	-0.12%	大賣/
2024/03/15	72.4	131.15	318.4	130.83	132.00	-246.1	49,532	-0.50%	大賣/鉅額交易
2024/03/14	26.5	119.18	80.4	119.51	121.00	-53.9	43,236	-0.12%
2024/03/13	74.5	120.50	272.1	120.76	120.50	-197.6	40,314	-0.49%	大賣/鉅額交易
2024/03/12	46.6	116.63	299.1	115.52	119.00	-252.5	34,910	-0.72%	大賣/鉅額交易
2024/03/11	35.4	108.98	84.8	109.66	109.50	-49.4	29,389	-0.17%
2024/03/08	16.4	105.25	7.3	106.80	105.00	9.1	27,431	0.03%
2024/03/07	3	107.50	30	107.54	107.50	-27	26,533	-0.10%
2024/03/06	24.3	106.08	17.9	106.49	106.50	6.5	26,183	0.02%
2024/03/05	37	107.05	68.3	107.46	106.50	-31.3	26,190	-0.12%
2024/03/04	8.4	104.21	47.5	105.18	106.50	-39.2	25,463	-0.15%
2024/03/01	7.5	102.93	9	103.00	102.00	-1.6	24,125	-0.01%
2024/02/29	4.5	103.05	0.1	103.50	103.00	4.4	24,041	0.02%
2024/02/27	6.1	103.50	18.6	103.89	103.50	-12.5	23,750	-0.05%
2024/02/26	1.1	103.01	8.1	103.50	103.50	-7	23,649	-0.03%
2024/02/23	35.4	103.47	3	103.33	103.00	32.4	23,790	0.14%
2024/02/22	4	103.25	13	103.08	103.50	-9	24,119	-0.04%
2024/02/21	2.2	103.49	7	103.29	103.00	-4.8	24,289	-0.02%
2024/02/20	7.5	104.00	87	104.04	103.50	-79.5	24,762	-0.32%
2024/02/19	5	102.20	19.6	102.76	103.00	-14.6	24,617	-0.06%
2024/02/16	12.1	101.04	1.1	101.03	101.50	11	25,053	0.04%
2024/02/15	4	101.12	3	101.33	101.00	1	25,287	0.00%
2024/02/05	4.1	101.50	2.3	101.65	101.50	1.8	25,125	0.01%
2024/02/02	9.4	102.10	0.3	102.48	102.00	9.1	25,105	0.04%
2024/02/01	1.1	102.50	0	0.00	103.00	1.1	25,344	0.00%
2024/01/31	0	0.00	11	102.45	102.50	-11	25,428	-0.04%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	4	102.50	6	102.92	102.50	-2	25,927	-0.01%
2024/01/26	1	102.50	2.6	102.70	102.50	-1.6	26,364	-0.01%
2024/01/25	1.2	101.49	25.8	101.81	102.00	-24.6	26,353	-0.09%
2024/01/24	0.1	101.00	3	100.83	100.50	-2.9	26,387	-0.01%
2024/01/23	0	101.00	3	100.83	101.00	-3	27,103	-0.01%
2024/01/22	33.2	100.36	1	100.00	99.90	32.2	29,035	0.11%
2024/01/19	10	100.50	0	0.00	100.50	10	29,204	0.03%
2024/01/18	7.4	99.47	5	99.43	99.90	2.4	29,563	0.01%
2024/01/17	54.8	99.17	70.8	99.54	98.60	-16	29,936	-0.05%
2024/01/16	50.1	99.77	5	100.00	100.00	45.1	30,976	0.15%
2024/01/15	15.6	100.52	1	100.50	100.00	14.6	31,922	0.05%
2024/01/12	4	100.63	1	100.51	100.50	3	32,081	0.01%
2024/01/11	14.5	100.05	15.4	100.70	100.50	-0.9	32,209	0.00%
2024/01/10	14.3	100.50	1	100.50	100.00	13.3	32,083	0.04%
2024/01/09	16.4	101.47	2	102.00	101.00	14.4	31,963	0.04%
2024/01/08	28.1	102.34	2.7	102.92	101.50	25.4	31,828	0.08%
2024/01/05	1.3	104.50	11	104.50	104.00	-9.7	31,693	-0.03%
2024/01/04	0.5	104.39	3	104.10	104.00	-2.6	31,937	-0.01%
2024/01/03	0	104.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	2.1	104.76	5.2	104.79	105.00	-3.1	32,305	-0.01%
2023/12/29	0.3	104.00	199.2	104.04	104.50	-198.8	32,250	-0.62%	大賣/鉅額交易
2023/12/28	2.1	103.50	208.5	103.51	104.00	-206.4	32,274	-0.64%	大賣/鉅額交易
2023/12/27	16.1	103.50	7	103.50	103.50	9.1	32,180	0.03%
2023/12/26	3.1	103.98	5.1	103.50	104.00	-2	32,097	-0.01%
2023/12/25	0	103.50	12.3	103.50	103.50	-12.3	32,284	-0.04%
2023/12/22	2.2	103.50	0	0.00	103.50	2.2	32,363	0.01%
2023/12/21	3	103.17	1.8	103.19	103.50	1.2	32,468	0.00%
2023/12/20	4	103.25	30.5	103.80	104.50	-26.5	32,160	-0.08%
2023/12/19	2.1	101.53	6	102.25	102.50	-3.9	31,507	-0.01%
2023/12/18	8.2	101.62	20	101.75	102.00	-11.8	31,329	-0.04%
2023/12/15	6.5	101.42	4	101.38	101.50	2.5	31,177	0.01%
2023/12/14	42	101.50	15.4	101.93	102.00	26.6	30,726	0.09%
2023/12/13	2.2	101.00	3.3	101.00	101.00	-1	30,500	0.00%
2023/12/12	0.2	101.00	0.2	101.00	101.00	0	30,839	0.00%
2023/12/11	1.5	100.59	1.3	101.00	101.00	0.2	30,769	0.00%
2023/12/08	5.8	101.24	2	101.00	101.50	3.8	30,658	0.01%
2023/12/07	2.6	101.00	6.2	100.92	101.00	-3.5	30,887	-0.01%
2023/12/06	10	101.30	1.1	101.05	101.00	8.9	30,950	0.03%
2023/12/05	25.2	100.98	1	100.50	101.00	24.2	30,895	0.08%
2023/12/04	2.2	100.79	9	100.83	101.00	-6.9	30,773	-0.02%
2023/12/01	9.1	100.78	10.5	100.71	100.50	-1.5	30,811	0.00%
2023/11/30	33.2	101.50	0.4	102.11	101.50	32.8	30,592	0.11%
2023/11/29	25.4	102.42	83	101.52	102.00	-57.6	30,267	-0.19%
2023/11/28	5.2	102.40	9.2	102.50	102.50	-4.1	29,970	-0.01%
2023/11/27	22.4	101.92	2.2	101.82	101.50	20.2	30,482	0.07%
2023/11/24	10.3	101.56	3.3	101.35	101.50	7	30,442	0.02%
2023/11/22	31.3	102.55	11.4	102.82	102.00	20	31,063	0.06%
2023/11/21	3.1	102.16	19.2	102.08	102.50	-16.2	30,942	-0.05%
2023/11/20	3.5	101.18	0.3	101.50	101.00	3.3	31,170	0.01%
2023/11/17	2.1	102.24	56.2	102.65	102.50	-54.1	30,949	-0.17%
2023/11/16	0.3	100.68	19.5	100.79	101.00	-19.2	30,387	-0.06%
2023/11/15	16.6	100.21	26	100.15	100.50	-9.4	30,054	-0.03%
2023/11/14	19	100.11	31	99.90	100.00	-12	29,488	-0.04%
2023/11/13	9	97.81	7	97.97	97.70	2	29,120	0.01%
2023/11/10	8	97.11	4.1	97.28	97.20	3.9	29,544	0.01%
2023/11/09	9.9	97.96	13.1	98.02	97.90	-3.2	30,337	-0.01%
2023/11/08	7.7	96.11	18.9	96.66	97.00	-11.2	30,321	-0.04%
2023/11/07	25.4	95.80	6	95.80	96.10	19.4	30,373	0.06%
2023/11/06	11.8	96.94	400.6	97.34	96.40	-388.8	30,281	-1.28%	大賣/鉅額交易
2023/11/03	22	95.58	19.5	95.73	95.80	2.5	29,982	0.01%
2023/11/02	16.5	96.66	9	96.72	97.00	7.5	29,758	0.03%
2023/11/01	9.9	96.01	16	95.86	95.60	-6.1	30,097	-0.02%
2023/10/31	51	96.30	31.2	96.29	96.50	19.9	30,309	0.07%
2023/10/30	90.7	95.10	140	94.15	94.50	-49.3	29,933	-0.16%	大賣/
2023/10/27	14.4	98.44	1	98.20	98.20	13.4	28,083	0.05%
2023/10/26	26.4	98.38	3	98.43	98.50	23.4	28,036	0.08%
2023/10/25	82.3	98.96	10.6	99.15	99.00	71.7	27,773	0.26%
2023/10/24	98.6	98.58	16	98.38	98.30	82.6	27,620	0.30%
2023/10/23	128	100.87	13.2	100.55	100.50	114.8	26,288	0.44%	大買/鉅額交易
2023/10/20	7.7	103.07	4.3	104.03	103.50	3.5	25,919	0.01%
2023/10/19	15.9	103.60	11	104.73	103.50	4.9	25,714	0.02%
2023/10/18	2.4	105.30	5	105.80	105.50	-2.6	25,514	-0.01%
2023/10/17	0.1	106.50	2	106.50	106.50	-1.9	25,614	-0.01%
2023/10/16	0	0.00	1.1	107.00	107.00	-1.1	26,265	0.00%
2023/10/13	0	107.00	4.9	106.91	107.50	-4.8	26,851	-0.02%
2023/10/12	1	106.50	11.1	107.00	107.00	-10	27,096	-0.04%
2023/10/11	0.6	106.42	6.9	106.15	106.00	-6.3	27,348	-0.02%
2023/10/06	2	105.25	13.4	105.37	105.50	-11.4	27,369	-0.04%
2023/10/05	3.1	103.01	1.2	103.96	103.50	1.9	27,528	0.01%
2023/10/04	13.6	102.75	2	103.00	103.00	11.6	27,645	0.04%
2023/10/03	5.9	103.99	3	103.50	104.00	2.9	27,599	0.01%
2023/10/02	6	104.83	5.8	104.80	104.50	0.2	27,816	0.00%
2023/09/28	9.8	103.81	4.7	103.77	104.00	5.1	28,735	0.02%
2023/09/27	9.7	103.75	0.7	104.50	104.00	8.9	29,226	0.03%
2023/09/26	41.6	104.40	1	104.80	104.00	40.6	30,286	0.13%
2023/09/25	2.5	105.10	0	0.00	105.50	2.5	31,242	0.01%
2023/09/22	9.1	105.06	5.7	105.06	105.00	3.4	31,773	0.01%
2023/09/21	14.9	105.23	8.4	105.04	105.00	6.5	32,181	0.02%
2023/09/20	3.2	106.34	5	106.40	106.00	-1.9	32,555	-0.01%
2023/09/19	1.6	107.01	6.1	107.00	106.50	-4.5	33,360	-0.01%
2023/09/18	7.1	106.00	0.3	106.50	106.50	6.8	34,796	0.02%
2023/09/15	7	106.36	6.6	106.42	106.00	0.4	35,058	0.00%
2023/09/14	30	106.50	3.5	106.50	106.50	26.5	34,962	0.08%
2023/09/13	54.2	106.00	0.1	106.33	106.00	54.1	35,116	0.15%
2023/09/12	0.2	105.51	14.3	106.82	107.50	-14.1	35,594	-0.04%
2023/09/11	19.3	105.22	4	105.50	105.00	15.3	35,679	0.04%
2023/09/08	1.2	105.50	1.2	105.08	106.00	-0.1	35,975	0.00%
2023/09/07	8.3	105.52	0	0.00	105.50	8.3	36,936	0.02%
2023/09/06	10.1	106.15	0.1	106.50	106.00	10	38,325	0.03%
2023/09/05	0.1	106.50	2.1	106.26	107.00	-2	38,319	-0.01%
2023/09/04	1	106.01	1.1	107.42	106.50	-0.1	38,384	0.00%
2023/09/01	1.1	106.96	4.6	106.78	107.50	-3.5	38,403	-0.01%
2023/08/31	14	106.00	2.5	106.20	106.50	11.6	38,772	0.03%
2023/08/30	8.1	106.19	0	0.00	106.00	8.1	38,234	0.02%
2023/08/29	53.3	105.76	19.3	105.88	106.00	34	38,783	0.09%
2023/08/28	5.1	108.11	4.3	108.27	108.00	0.8	38,485	0.00%
2023/08/25	11.7	108.33	8	108.44	108.00	3.7	39,185	0.01%
2023/08/24	13	109.50	30.9	109.21	109.50	-17.8	40,302	-0.04%
2023/08/23	1.2	106.50	6.4	106.52	106.50	-5.2	40,756	-0.01%
2023/08/22	2	106.50	0	0.00	106.50	2	41,061	0.00%
2023/08/21	0.2	106.02	0	0.00	106.00	0.2	41,271	0.00%
2023/08/18	15.4	106.07	2.8	106.00	106.00	12.6	41,354	0.03%
2023/08/17	10	106.50	6	106.33	106.50	4	41,432	0.01%
2023/08/16	49.2	105.68	0	0.00	105.50	49.2	41,323	0.12%
2023/08/15	43.5	107.46	7	107.79	107.00	36.5	41,146	0.09%
2023/08/14	11	109.55	5.3	109.78	110.00	5.7	40,542	0.01%
2023/08/11	19.9	108.99	1.2	108.73	108.50	18.7	40,690	0.05%
2023/08/10	11	109.64	6.1	110.08	110.00	4.9	41,012	0.01%
2023/08/09	1.2	110.50	19	110.84	110.50	-17.8	41,109	-0.04%
2023/08/08	1	110.50	0	0.00	110.50	1	41,947	0.00%
2023/08/07	12	110.79	8	111.63	109.50	4	41,823	0.01%
2023/08/04	2	110.25	17.3	110.49	111.00	-15.3	41,358	-0.04%
2023/08/02	16	108.57	1.1	108.50	108.00	14.9	41,384	0.04%
2023/08/01	1	109.99	4.9	110.22	110.50	-3.9	40,993	-0.01%
2023/07/31	7.2	108.93	5	109.60	108.50	2.2	40,803	0.01%
2023/07/28	7.9	109.64	2	110.05	109.50	5.9	40,510	0.01%
2023/07/27	12.7	111.12	13	111.58	110.50	-0.3	40,589	0.00%
2023/07/26	30	111.55	45.5	111.70	111.50	-15.5	40,899	-0.04%
2023/07/25	29.3	111.33	38.2	110.96	112.00	-8.9	40,721	-0.02%
2023/07/24	30	108.00	26	107.90	108.00	4	39,989	0.01%
2023/07/21	42.1	107.42	35	107.97	107.50	7.1	40,226	0.02%
2023/07/20	17.4	108.31	7	108.14	108.00	10.4	40,260	0.03%
2023/07/19	20.9	109.63	21.1	110.98	108.50	-0.2	40,018	0.00%
2023/07/18	30.4	111.11	51.7	112.12	112.00	-21.3	39,654	-0.05%
2023/07/17	9.4	110.37	18	110.06	110.50	-8.6	39,110	-0.02%
2023/07/14	6.3	107.26	33.4	108.07	109.50	-27.1	38,735	-0.07%
2023/07/13	18	108.22	3.8	107.74	107.00	14.2	38,284	0.04%
2023/07/12	13.6	106.25	18.1	106.59	107.50	-4.5	38,042	-0.01%
2023/07/11	5.3	104.72	3.1	105.02	105.00	2.2	37,842	0.01%
2023/07/10	7.5	105.20	1	105.00	104.50	6.5	37,828	0.02%
2023/07/07	12.6	105.42	5	105.20	105.50	7.6	37,756	0.02%
2023/07/06	22.6	106.14	44.3	105.97	105.50	-21.7	37,732	-0.06%
2023/07/05	42.2	108.81	4	109.00	108.50	38.2	36,789	0.10%
2023/07/04	138.3	111.01	15.3	110.35	110.00	123	36,139	0.34%	大買/鉅額交易
2023/07/03	36.7	114.47	88.3	114.64	115.00	-51.6	35,462	-0.15%
2023/06/30	17.4	112.18	69	112.93	113.00	-51.6	34,309	-0.15%
2023/06/29	14	114.14	2.3	113.76	113.00	11.7	33,829	0.03%
2023/06/28	14.3	115.00	9.1	115.00	115.00	5.2	33,522	0.02%
2023/06/27	15.2	115.26	10.6	115.38	114.00	4.6	33,179	0.01%
2023/06/26	15.2	114.83	31.2	115.08	115.50	-16	32,601	-0.05%
2023/06/21	14	112.86	5.6	112.95	113.00	8.4	32,082	0.03%
2023/06/20	5	112.40	3.1	112.82	112.50	1.9	32,028	0.01%
2023/06/19	0	0.00	10.7	112.19	112.50	-10.7	31,892	-0.03%
2023/06/16	4	111.63	12.4	111.76	111.00	-8.4	31,825	-0.03%
2023/06/15	19.8	111.63	5.3	111.66	111.50	14.5	31,398	0.05%
2023/06/14	5.2	112.38	7	112.79	112.50	-1.8	31,855	-0.01%
2023/06/13	8.5	112.73	47.7	112.65	112.50	-39.2	31,723	-0.12%
2023/06/12	3.7	110.21	57.6	110.50	110.50	-53.9	30,901	-0.17%
2023/06/09	0.2	107.50	10.5	107.64	108.00	-10.3	29,760	-0.03%
2023/06/08	4.7	107.29	5	107.50	107.00	-0.3	29,876	0.00%
2023/06/07	4.8	107.58	9.8	107.54	108.00	-5	30,051	-0.02%
2023/06/06	4.1	106.38	4	107.00	107.00	0.1	30,703	0.00%
2023/06/05	6.3	107.68	5.6	107.56	107.50	0.7	30,622	0.00%
2023/06/02	3.1	108.13	55.2	108.04	108.00	-52.2	31,419	-0.17%
2023/06/01	7.9	107.18	14.6	107.22	108.00	-6.7	31,156	-0.02%
2023/05/31	17.8	106.57	24	106.50	106.50	-6.2	30,871	-0.02%
2023/05/30	11	107.14	53.1	106.83	107.00	-42.1	30,356	-0.14%
2023/05/29	19	104.61	10.9	104.59	105.50	8.1	29,635	0.03%
2023/05/26	4.2	102.39	4	102.50	102.50	0.2	29,233	0.00%
2023/05/25	17.1	102.56	4	102.88	102.50	13.1	28,999	0.05%
2023/05/24	1.1	102.53	2	102.75	103.00	-0.9	28,936	0.00%
2023/05/23	14.4	102.55	0	0.00	102.50	14.4	28,904	0.05%
2023/05/22	2.2	102.74	1.8	102.72	103.00	0.4	28,907	0.00%
2023/05/19	13.7	102.51	0	0.00	103.00	13.7	29,083	0.05%
2023/05/18	8.3	103.08	0	0.00	103.00	8.3	29,193	0.03%
2023/05/17	12.2	102.34	10	102.80	102.50	2.2	29,333	0.01%
2023/05/16	21.4	102.43	1	102.00	102.00	20.4	28,993	0.07%
2023/05/15	15.2	102.04	5	102.00	102.00	10.2	28,601	0.04%
2023/05/12	5.3	105.41	1	105.01	102.50	4.2	28,557	0.01%
2023/05/11	5.3	105.41	1	105.01	105.00	4.2	27,867	0.02%
2023/05/10	4	106.25	17	106.50	106.50	-13	27,910	-0.05%
2023/05/09	2	106.49	29	106.05	106.50	-27	28,140	-0.10%
2023/05/08	3	105.17	2.3	105.28	105.00	0.7	28,301	0.00%
2023/05/05	0.1	105.00	0	0.00	105.00	0.1	28,849	0.00%
2023/05/04	5.1	105.30	2	105.49	105.00	3	29,465	0.01%
2023/05/03	14.1	105.64	21.8	105.64	105.50	-7.7	29,917	-0.03%
2023/05/02	4.8	105.38	49.1	105.53	106.00	-44.3	30,781	-0.14%
2023/04/28	0	104.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/27	1.3	103.50	0	0.00	103.50	1.3	31,454	0.00%
2023/04/26	1	103.99	3	103.83	103.50	-2	31,624	-0.01%
2023/04/25	4	103.25	1.3	103.50	103.00	2.7	31,354	0.01%
2023/04/24	1.3	103.60	9	103.50	103.50	-7.7	31,215	-0.02%
2023/04/21	6.1	104.66	6.5	104.39	104.00	-0.4	31,240	0.00%
2023/04/20	3	104.17	2	104.50	104.50	1	31,018	0.00%
2023/04/19	36.2	104.03	3.1	104.49	104.00	33.2	31,244	0.11%
2023/04/18	29.1	104.48	10	103.90	104.50	19	31,266	0.06%
2023/04/17	2	104.00	1	104.00	104.00	1	31,594	0.00%
2023/04/14	3.5	103.56	6	104.00	104.50	-2.5	32,030	-0.01%
2023/04/13	4.2	103.00	2	103.00	103.00	2.2	32,380	0.01%
2023/04/12	6.4	102.84	1	103.00	102.50	5.4	32,302	0.02%
2023/04/11	5.2	103.21	1	103.50	103.50	4.2	32,585	0.01%
2023/04/10	5.2	103.21	0	0.00	103.00	5.2	32,478	0.02%
2023/04/07	0.2	103.51	3	103.33	103.00	-2.8	32,418	-0.01%
2023/04/06	50.6	103.55	2.6	103.81	103.50	48	32,371	0.15%
2023/03/31	3	104.67	27.6	104.49	104.00	-24.6	31,976	-0.08%
2023/03/30	3.8	104.03	4	104.50	104.50	-0.2	32,025	0.00%
2023/03/29	2.2	103.50	0	0.00	103.50	2.2	32,165	0.01%
2023/03/28	5.5	103.15	10	103.10	103.00	-4.5	32,556	-0.01%
2023/03/27	12.6	104.26	0.2	104.45	103.50	12.4	32,645	0.04%
2023/03/24	7.1	104.51	72.6	105.04	105.50	-65.5	33,306	-0.20%
2023/03/23	6.1	103.59	1	104.00	103.50	5.1	32,568	0.02%
2023/03/22	3.9	103.80	1	103.50	103.50	2.9	32,454	0.01%
2023/03/21	1.4	103.07	10.2	103.80	103.50	-8.7	32,672	-0.03%
2023/03/20	5	102.70	2.3	103.00	102.50	2.7	32,644	0.01%
2023/03/17	3	103.50	46	103.73	103.50	-43	32,828	-0.13%
2023/03/16	3.5	102.80	5	102.50	102.00	-1.5	32,303	0.00%
2023/03/15	7.6	102.40	11	102.59	102.50	-3.4	32,585	-0.01%
2023/03/14	6.1	101.83	2.1	102.00	102.00	4	33,160	0.01%
2023/03/13	3	102.33	6.7	102.48	103.00	-3.7	33,434	-0.01%
2023/03/10	7.1	101.86	1	102.00	102.00	6.1	34,333	0.02%
2023/03/09	35.2	102.62	7.1	102.93	102.50	28.1	34,973	0.08%
2023/03/08	13.5	104.46	24.1	104.48	104.00	-10.6	35,167	-0.03%
2023/03/07	8	105.19	27.7	105.16	105.00	-19.6	35,211	-0.06%
2023/03/06	2.3	103.72	27	103.54	103.50	-24.7	34,782	-0.07%
2023/03/03	3	103.17	17.2	103.17	102.50	-14.2	34,733	-0.04%
2023/03/02	2	101.99	2	102.50	102.50	0	34,949	0.00%
2023/03/01	5.2	101.21	4	102.25	102.00	1.2	35,010	0.00%
2023/02/24	11.5	101.64	1	102.50	101.00	10.5	34,736	0.03%
2023/02/23	1.4	102.50	6	102.92	103.00	-4.6	34,341	-0.01%
2023/02/22	5.2	101.81	4	102.00	102.00	1.2	34,713	0.00%
2023/02/21	5	102.50	1	102.50	102.50	4	34,783	0.01%
2023/02/20	5.4	103.28	8.4	103.12	103.00	-3	35,331	-0.01%
2023/02/17	5.9	103.00	24	103.19	103.50	-18	35,745	-0.05%
2023/02/16	6.3	103.25	37.2	103.23	103.50	-30.9	36,384	-0.08%
2023/02/15	2	102.25	18.6	102.13	102.50	-16.6	37,202	-0.04%
2023/02/14	1	101.50	3	101.83	102.00	-2	37,250	-0.01%
2023/02/13	5.2	101.50	7	101.00	101.00	-1.8	37,616	0.00%
2023/02/10	8	101.38	12.6	101.50	101.50	-4.6	37,809	-0.01%
2023/02/09	4.1	101.35	6.2	101.02	101.00	-2.1	38,059	-0.01%
2023/02/08	17.1	100.56	3.2	100.69	100.50	13.8	38,379	0.04%
2023/02/07	13	100.73	5.5	101.00	100.50	7.5	38,627	0.02%
2023/02/06	11.1	101.63	10.2	101.35	101.50	0.9	38,581	0.00%
2023/02/03	15	99.72	8.1	99.79	99.60	7	38,523	0.02%
2023/02/02	23.8	100.21	4	100.25	100.00	19.8	38,531	0.05%
2023/02/01	12.5	100.06	5.3	100.21	100.00	7.2	38,077	0.02%
2023/01/31	18.7	99.67	48.9	100.31	99.70	-30.2	37,933	-0.08%
2023/01/30	37	98.31	12.9	98.26	98.10	24.2	37,093	0.07%
2023/01/17	3.1	98.36	0.9	98.40	98.10	2.2	36,341	0.01%
2023/01/16	15	98.43	0	99.20	98.10	15	36,361	0.04%
2023/01/13	10.4	99.09	0	0.00	98.60	10.4	36,315	0.03%
2023/01/12	12.5	99.01	3.9	98.95	98.60	8.6	36,978	0.02%
2023/01/11	6.8	99.55	3	99.50	99.10	3.8	37,569	0.01%
2023/01/10	1.6	99.36	7.5	99.39	99.40	-5.9	37,879	-0.02%
2023/01/09	9.4	99.17	3.3	99.28	99.10	6.1	38,027	0.02%
2023/01/06	19.4	98.47	5.2	98.70	98.40	14.2	37,890	0.04%
2023/01/05	21.1	98.18	1.4	98.72	98.00	19.8	38,045	0.05%
2023/01/04	49.2	98.19	21.1	98.31	98.10	28.1	38,079	0.07%
2023/01/03	25.6	98.71	6.2	98.74	99.10	19.4	38,013	0.05%
2022/12/30	6.3	99.91	9	100.00	99.90	-2.8	37,602	-0.01%
2022/12/29	46.4	99.78	4	99.85	99.70	42.4	37,753	0.11%
2022/12/28	4.2	100.14	3	100.50	100.50	1.2	38,005	0.00%
2022/12/27	2	100.75	1	101.00	100.50	1	37,915	0.00%
2022/12/26	24.1	101.00	4.3	100.88	101.00	19.8	38,115	0.05%
2022/12/23	0	101.00	3	100.67	101.00	-3	38,434	-0.01%
2022/12/22	3.1	100.66	6.2	100.60	101.00	-3.1	38,849	-0.01%
2022/12/21	4.1	100.38	2	100.50	100.00	2.1	39,308	0.01%
2022/12/20	11.9	100.56	0	0.00	100.00	11.9	39,198	0.03%
2022/12/19	23.2	100.55	3	101.33	101.50	20.2	39,135	0.05%
2022/12/16	36.9	100.73	6	101.50	100.50	30.9	38,899	0.08%
2022/12/15	11.2	101.87	6	102.25	101.50	5.2	38,102	0.01%
2022/12/14	6	101.67	18	102.06	102.50	-12	38,124	-0.03%
2022/12/13	45.5	101.20	1.1	102.41	101.00	44.4	38,141	0.12%
2022/12/12	5.1	101.70	1.3	101.50	102.00	3.8	37,850	0.01%
2022/12/09	14.1	102.07	4	102.50	102.00	10.1	38,145	0.03%
2022/12/08	36.5	101.95	20	101.50	101.50	16.5	37,890	0.04%
2022/12/07	10.4	102.84	11	102.95	102.00	-0.6	37,817	0.00%
2022/12/06	28.1	103.46	24	103.56	103.00	4.1	37,621	0.01%
2022/12/05	9.3	106.28	26	106.00	105.50	-16.7	37,014	-0.05%
2022/12/02	40.3	105.30	54.6	105.07	105.50	-14.3	36,500	-0.04%
2022/12/01	21.5	102.52	47.4	102.53	103.00	-25.9	35,734	-0.07%
2022/11/30	12	100.63	8.1	101.31	100.50	3.9	34,905	0.01%
2022/11/29	15	99.95	6	99.93	100.00	9	34,038	0.03%
2022/11/28	45	99.98	8.5	100.01	100.00	36.5	33,757	0.11%
2022/11/25	10.5	100.50	7	101.00	100.50	3.5	33,605	0.01%
2022/11/24	17.8	100.39	3	100.67	101.00	14.7	33,507	0.04%
2022/11/23	16.5	101.02	2.2	101.45	100.50	14.3	33,169	0.04%
2022/11/22	12	100.29	1	100.50	100.50	11	33,091	0.03%
2022/11/21	5	100.46	2	100.25	100.00	3	32,902	0.01%
2022/11/18	17.2	101.09	1	102.50	100.50	16.2	32,636	0.05%
2022/11/17	6.4	101.42	4.2	101.26	101.50	2.2	32,326	0.01%
2022/11/16	27.2	101.95	17	102.15	101.50	10.2	32,188	0.03%
2022/11/15	16.7	101.51	9.1	101.89	101.50	7.6	31,685	0.02%
2022/11/14	15.5	100.28	7.5	100.97	101.50	8	31,198	0.03%
2022/11/11	64.8	100.25	8.1	100.70	100.00	56.7	30,512	0.19%
2022/11/10	40.9	100.56	6	101.00	100.50	34.8	29,543	0.12%
2022/11/09	14.6	101.42	20	101.55	102.50	-5.4	29,373	-0.02%
2022/11/08	13.1	100.04	6	100.08	100.00	7.1	29,190	0.02%
2022/11/07	16.6	99.96	44.4	100.35	100.00	-27.8	29,498	-0.09%
2022/11/04	74.1	100.13	12	100.08	100.50	62.1	29,858	0.21%
2022/11/03	15.6	101.01	0.1	101.50	101.00	15.5	29,990	0.05%
2022/11/02	14	101.54	1	101.50	102.00	13	29,765	0.04%
2022/11/01	24.9	101.28	3.5	101.57	101.50	21.4	29,668	0.07%
2022/10/31	86.3	102.40	4.2	102.26	102.50	82.1	29,304	0.28%
2022/10/28	1.3	103.94	3.2	103.82	104.00	-1.9	29,222	-0.01%
2022/10/27	7.2	104.50	4	104.63	104.00	3.2	29,368	0.01%
2022/10/26	0	0.00	4	104.00	104.00	-4	29,519	-0.01%
2022/10/25	6	102.33	4	103.25	103.50	2	29,293	0.01%
2022/10/24	5.1	103.90	1.2	103.08	103.00	3.9	29,045	0.01%
2022/10/21	11	103.00	2	103.00	103.50	9	28,923	0.03%
2022/10/20	26	101.90	4.2	102.14	102.50	21.8	29,034	0.08%
2022/10/19	10.5	103.71	9	104.11	103.00	1.5	28,453	0.01%
2022/10/18	19.2	103.77	0	104.11	103.50	19.1	28,204	0.07%
2022/10/17	15.3	105.00	2	104.50	105.00	13.3	28,041	0.05%
2022/10/14	33	104.89	4.1	105.00	105.00	29	27,956	0.10%
2022/10/13	7	103.43	6	103.50	103.50	1	28,122	0.00%
2022/10/12	11.5	103.55	1	103.50	103.00	10.5	27,974	0.04%
2022/10/11	5.3	104.59	4.6	104.50	104.00	0.7	27,628	0.00%
2022/10/07	3	106.84	2.9	107.34	107.50	0.1	27,413	0.00%
2022/10/06	10.2	107.10	4	107.37	107.50	6.2	27,815	0.02%
2022/10/05	7.4	106.16	25.5	106.39	107.00	-18.2	27,893	-0.07%
2022/10/04	1.4	102.14	3	102.50	102.50	-1.6	27,455	-0.01%
2022/10/03	3.5	101.07	3	101.33	101.00	0.5	27,474	0.00%
2022/09/30	15.2	101.30	0.5	101.00	102.00	14.7	27,695	0.05%
2022/09/29	10.6	101.37	8	101.50	101.50	2.6	27,913	0.01%
2022/09/28	30.8	101.32	3.8	101.43	100.50	27	28,002	0.10%
2022/09/27	3.1	103.52	2.1	103.54	103.50	1	27,942	0.00%
2022/09/26	13.3	104.54	3.2	104.53	104.00	10.1	28,760	0.04%
2022/09/23	2.2	106.28	0	0.00	106.50	2.2	29,122	0.01%
2022/09/22	6.3	106.86	0	0.00	107.00	6.3	29,606	0.02%
2022/09/21	6	106.83	2	107.00	107.00	4	29,763	0.01%
2022/09/20	0	0.00	8	108.31	108.50	-8	29,793	-0.03%
2022/09/19	1.1	106.54	2	107.00	107.00	-0.9	29,797	0.00%
2022/09/16	8.1	107.01	0	107.50	107.50	8.1	30,004	0.03%
2022/09/15	3.1	108.16	3	107.50	108.00	0.1	30,148	0.00%
2022/09/14	16.4	107.76	4	107.88	107.50	12.4	30,383	0.04%
2022/09/13	2	109.50	32.3	109.36	110.00	-30.3	30,584	-0.10%
2022/09/12	5	108.10	5	108.50	108.50	0	30,594	0.00%
2022/09/08	1.1	106.55	5	106.90	107.00	-3.9	31,113	-0.01%
2022/09/07	11.7	106.61	2	107.00	106.00	9.7	31,387	0.03%
2022/09/06	3.3	107.85	1	107.50	108.50	2.3	31,270	0.01%
2022/09/05	1.6	108.32	0	0.00	108.00	1.6	31,528	0.01%
2022/09/02	23.2	107.61	2	107.50	107.50	21.2	31,931	0.07%
2022/09/01	19.8	107.30	0	0.00	107.50	19.8	32,046	0.06%
2022/08/31	1	108.00	3.9	108.76	109.00	-2.9	31,915	-0.01%
2022/08/30	1	108.00	4	108.00	108.50	-3	31,741	-0.01%
2022/08/29	6.7	108.21	1	108.50	108.00	5.7	32,006	0.02%
2022/08/26	3	109.67	5.5	110.18	110.50	-2.5	32,155	-0.01%
2022/08/25	12.2	109.96	5	110.00	109.50	7.2	32,478	0.02%
2022/08/24	24.8	109.24	2	109.00	109.50	22.8	33,426	0.07%
2022/08/23	2	110.00	4	110.13	110.00	-2	34,509	-0.01%
2022/08/22	0.1	110.50	1.9	110.24	111.00	-1.9	34,940	-0.01%
2022/08/19	1	111.00	5	111.00	111.00	-4	35,525	-0.01%
2022/08/18	2.2	111.50	4.3	111.73	112.00	-2.2	35,898	-0.01%
2022/08/17	0	0.00	5.9	111.59	112.50	-5.9	36,728	-0.02%
2022/08/16	13.2	111.00	5	111.24	111.00	8.2	36,840	0.02%
2022/08/15	10.3	112.15	4	111.88	112.00	6.3	36,930	0.02%
2022/08/12	14.3	112.89	14.4	113.27	112.50	-0.1	37,208	0.00%
2022/08/11	15	111.93	42.6	112.37	113.00	-27.6	37,022	-0.07%
2022/08/10	10	109.90	14.3	109.69	110.00	-4.3	36,918	-0.01%
2022/08/09	1	108.50	5.5	108.36	109.00	-4.5	36,398	-0.01%
2022/08/08	2	107.25	11	107.36	108.00	-9	36,343	-0.02%
2022/08/05	7.1	108.29	0	108.50	108.00	7.1	36,295	0.02%
2022/08/04	2.1	107.47	8.3	108.00	108.00	-6.2	36,249	-0.02%
2022/08/03	6.7	107.30	0.2	108.48	108.50	6.5	35,932	0.02%
2022/08/02	6.2	107.11	6	107.75	108.00	0.2	35,709	0.00%
2022/08/01	4	108.88	11	108.64	109.00	-7	35,441	-0.02%
2022/07/29	4.6	108.68	14.5	108.94	109.00	-9.9	35,652	-0.03%
2022/07/28	2.1	108.74	32.3	108.92	108.50	-30.3	35,867	-0.08%
2022/07/27	8	107.63	6.5	108.08	108.00	1.5	36,003	0.00%
2022/07/26	5	107.50	9.4	107.61	108.00	-4.3	35,778	-0.01%
2022/07/25	1	107.50	12.5	106.97	107.50	-11.5	35,635	-0.03%
2022/07/22	7.1	106.00	4.2	106.36	106.00	2.9	35,447	0.01%
2022/07/21	21	105.19	7	104.43	105.50	14	35,462	0.04%
2022/07/20	10.2	104.25	7	103.43	103.50	3.2	35,419	0.01%
2022/07/19	9	103.94	2	104.00	104.00	7	35,511	0.02%
2022/07/18	4	104.62	7.1	104.65	105.00	-3.1	35,446	-0.01%
2022/07/15	5	105.10	5	105.10	105.00	0	35,469	0.00%
2022/07/14	11.2	104.64	35.9	104.68	105.00	-24.7	35,384	-0.07%
2022/07/13	9.1	103.11	8	103.06	102.50	1	34,910	0.00%
2022/07/12	11.1	100.15	1.1	100.51	100.50	10	34,569	0.03%
2022/07/11	7.1	101.15	6	101.33	101.00	1.1	34,330	0.00%
2022/07/08	10.8	102.78	7.1	102.79	102.00	3.7	34,172	0.01%
2022/07/07	41	102.76	6.2	102.84	103.50	34.8	33,867	0.10%
2022/07/06	11.3	101.10	1.5	101.17	100.50	9.8	33,478	0.03%
2022/07/05	16.4	102.41	6.3	102.29	102.50	10.1	33,199	0.03%
2022/07/04	59	100.33	8.4	100.42	100.00	50.6	32,860	0.15%
2022/07/01	14.9	106.94	17.2	106.84	106.00	-2.3	32,262	-0.01%
2022/06/30	4.1	109.50	1	109.50	109.00	3.1	31,744	0.01%
2022/06/29	5	111.30	0	0.00	111.00	5	31,393	0.02%
2022/06/28	1	111.99	4	111.75	112.00	-3	31,168	-0.01%
2022/06/27	5	111.20	5	111.90	111.00	0	31,040	0.00%
2022/06/24	25	109.50	12	109.96	110.00	13	30,863	0.04%
2022/06/23	68.1	108.79	6.8	108.53	108.00	61.4	30,701	0.20%
2022/06/22	9.2	110.00	0	0.00	109.50	9.2	30,281	0.03%
2022/06/21	12.2	111.41	25	111.04	112.00	-12.8	30,597	-0.04%
2022/06/20	17	109.62	16	109.56	109.00	1	30,276	0.00%
2022/06/17	10.1	109.85	6.2	110.09	109.50	3.9	30,071	0.01%
2022/06/16	6	111.75	18	111.81	111.50	-12	29,597	-0.04%
2022/06/15	2.1	112.00	7.7	112.00	112.00	-5.6	30,439	-0.02%
2022/06/14	13.7	111.71	3.8	110.89	111.50	9.9	30,755	0.03%
2022/06/13	16.1	111.66	15	111.83	111.50	1.1	30,823	0.00%
2022/06/10	6.3	114.26	1	114.50	114.00	5.3	30,587	0.02%
2022/06/09	9.3	114.99	12	114.79	115.50	-2.8	30,617	-0.01%
2022/06/08	7.6	114.13	14.1	113.89	114.00	-6.5	30,518	-0.02%
2022/06/07	19.9	114.05	7	113.71	113.50	12.9	30,625	0.04%
2022/06/06	12.2	115.23	19.4	115.42	115.50	-7.3	30,483	-0.02%
2022/06/02	6	114.91	8.5	115.15	114.00	-2.4	30,890	-0.01%
2022/06/01	14.8	114.86	24.6	114.43	114.50	-9.8	31,010	-0.03%
2022/05/31	4	112.50	46.3	111.72	113.00	-42.3	30,133	-0.14%
2022/05/30	7.8	110.11	10.7	109.99	110.50	-2.9	28,871	-0.01%
2022/05/27	16.1	110.31	14.3	110.43	110.00	1.8	28,372	0.01%
2022/05/26	7.6	109.16	12.1	109.42	109.00	-4.6	27,992	-0.02%
2022/05/25	7	109.71	25	109.56	109.50	-17.9	27,818	-0.06%
2022/05/24	14	108.50	7	108.64	108.00	7	27,347	0.03%
2022/05/23	30.1	108.33	12	108.25	108.00	18.1	26,969	0.07%
2022/05/20	2	107.75	20.8	108.13	107.00	-18.8	26,832	-0.07%
2022/05/19	5	106.40	16.2	106.23	107.50	-11.2	26,456	-0.04%
2022/05/18	18.2	106.77	23.6	106.67	107.00	-5.4	26,023	-0.02%
2022/05/17	0.5	104.50	13	104.81	105.00	-12.5	25,518	-0.05%
2022/05/16	3.6	104.00	10.1	104.30	104.50	-6.5	25,323	-0.03%
2022/05/13	0.3	103.47	2	103.50	104.00	-1.7	25,172	-0.01%
2022/05/12	9.2	102.66	5	102.50	102.00	4.2	25,217	0.02%
2022/05/11	9.5	103.50	3	103.67	103.00	6.5	25,124	0.03%
2022/05/10	5	104.00	0.3	103.00	104.00	4.7	25,133	0.02%
2022/05/09	14	103.50	2	103.50	104.00	12	25,217	0.05%
2022/05/06	2.2	103.70	2.1	103.52	104.00	0.1	25,527	0.00%
2022/05/05	6	105.00	9.5	104.82	104.50	-3.5	25,631	-0.01%
2022/05/04	32.1	103.52	15	104.23	104.00	17.1	25,602	0.07%
2022/05/03	6	102.50	17.3	102.06	102.50	-11.2	25,586	-0.04%
2022/04/29	2	102.00	3	102.00	102.00	-1	25,993	0.00%
2022/04/28	3.1	100.68	0	0.00	101.50	3.1	26,305	0.01%
2022/04/27	12.1	100.12	29.6	99.83	100.00	-17.5	26,323	-0.07%
2022/04/26	8.1	100.82	28	101.11	101.00	-19.9	26,227	-0.08%
2022/04/25	37.5	101.01	3	102.00	100.50	34.5	26,131	0.13%
2022/04/22	3.1	102.68	1	103.50	103.50	2.1	25,723	0.01%
2022/04/21	6.1	103.42	3	103.50	103.00	3.1	26,086	0.01%
2022/04/20	4.1	102.25	0	103.00	103.00	4.1	26,106	0.02%
2022/04/19	2	102.75	4	102.50	102.00	-2	26,095	-0.01%
2022/04/18	2	102.02	0	0.00	102.50	2	26,235	0.01%
2022/04/15	2	103.25	1.5	103.50	103.00	0.5	26,622	0.00%
2022/04/14	1	104.01	6.5	104.08	104.00	-5.5	27,070	-0.02%
2022/04/13	3.3	103.04	2	103.00	104.00	1.3	27,740	0.00%
2022/04/12	10.1	102.55	4	102.50	102.00	6.1	29,846	0.02%
2022/04/11	10.2	102.31	2	102.25	102.00	8.2	29,853	0.03%
2022/04/08	2.4	103.00	1	102.50	103.00	1.4	29,736	0.00%
2022/04/07	12.1	103.71	0.4	104.00	103.00	11.7	29,605	0.04%
2022/04/06	8	104.50	6	104.50	105.00	2	29,253	0.01%
2022/04/01	42.3	104.52	0	0.00	104.50	42.3	28,990	0.15%
2022/03/31	2	106.00	4	106.12	106.00	-2	28,748	-0.01%
2022/03/30	1	105.50	3	105.67	105.50	-2	28,608	-0.01%
2022/03/29	4	105.13	0	0.00	105.50	4	28,506	0.01%
2022/03/28	3	105.00	9.6	105.61	106.00	-6.5	28,443	-0.02%
2022/03/25	9.4	106.37	0.1	106.50	106.00	9.3	28,332	0.03%
2022/03/24	13	106.42	12.2	106.67	106.50	0.8	28,289	0.00%
2022/03/23	1.1	104.50	15.5	104.69	105.50	-14.4	27,980	-0.05%
2022/03/22	3	104.00	1.3	104.13	104.00	1.7	28,224	0.01%
2022/03/21	1.1	105.50	1.1	105.48	104.50	0.1	28,256	0.00%
2022/03/18	3	104.66	19.5	104.71	106.00	-16.5	28,271	-0.06%
2022/03/17	1.5	103.50	16.6	103.85	104.00	-15.1	27,192	-0.06%
2022/03/16	5.2	101.20	8	101.00	101.50	-2.8	26,806	-0.01%
2022/03/15	16.6	101.26	5	101.50	101.00	11.6	26,458	0.04%
2022/03/14	4.2	102.76	5	103.50	102.50	-0.8	26,525	0.00%
2022/03/11	4.1	103.38	4.3	103.03	103.50	-0.2	26,516	0.00%
2022/03/10	6.1	103.00	4.9	103.41	103.00	1.2	26,500	0.00%
2022/03/09	13.2	101.92	5.2	102.00	101.50	8.1	26,385	0.03%
2022/03/08	28.1	101.18	25	101.44	101.50	3.1	26,349	0.01%
2022/03/07	5.9	102.68	7	103.14	102.50	-1.1	25,720	0.00%
2022/03/04	4.4	104.32	4.6	104.28	105.00	-0.2	25,816	0.00%
2022/03/03	9	105.06	2	105.25	104.50	7	25,972	0.03%
2022/03/02	7	104.50	3	104.67	104.50	4	26,143	0.02%
2022/03/01	3	104.50	4	104.63	104.50	-1	26,204	0.00%
2022/02/25	3.1	103.01	4	103.00	103.00	-0.9	26,220	0.00%
2022/02/24	23.1	103.17	6	103.08	102.50	17.1	26,098	0.07%
2022/02/23	2	105.00	4	104.88	105.00	-2	25,606	-0.01%
2022/02/22	6.4	104.69	2	104.01	104.50	4.4	25,709	0.02%
2022/02/21	7	105.86	11.4	106.00	106.00	-4.4	25,784	-0.02%
2022/02/18	10	105.50	1	106.00	105.50	9	25,924	0.03%
2022/02/17	3.1	105.67	9	105.72	106.00	-5.9	25,998	-0.02%
2022/02/16	3.2	105.47	7	105.29	105.50	-3.8	26,003	-0.01%
2022/02/15	2	104.01	15	104.00	104.00	-13	26,223	-0.05%
2022/02/14	11.3	104.10	7	104.00	104.00	4.3	26,310	0.02%
2022/02/11	8	105.31	12	105.29	106.00	-4	26,318	-0.02%
2022/02/10	6.1	106.00	3.2	105.84	106.50	3	26,440	0.01%
2022/02/09	7.3	105.93	21.1	105.98	106.50	-13.9	26,437	-0.05%
2022/02/08	21.5	105.31	12.2	105.13	105.50	9.4	26,352	0.04%
2022/02/07	7.1	102.87	0.5	103.50	103.00	6.6	25,826	0.03%
2022/01/26	23.1	102.33	4	102.63	102.00	19.1	25,471	0.07%
2022/01/25	11.5	102.59	5	102.80	103.00	6.5	25,257	0.03%
2022/01/24	9.1	103.50	76.1	103.47	103.00	-67	25,076	-0.27%
2022/01/21	20.5	102.26	9.5	102.45	102.00	11	24,727	0.04%
2022/01/20	7.8	103.38	0.8	103.51	103.00	7	24,415	0.03%
2022/01/19	16	103.31	5	103.90	103.50	11	24,199	0.05%
2022/01/18	14.3	103.79	5	104.20	103.50	9.3	24,100	0.04%
2022/01/17	5	103.70	1.2	104.00	103.50	3.8	24,204	0.02%
2022/01/14	48.1	103.80	2	103.25	103.50	46.1	24,181	0.19%
2022/01/13	2.1	105.00	2.4	105.50	105.50	-0.3	24,050	0.00%
2022/01/12	4.2	104.26	7	104.79	104.50	-2.8	24,214	-0.01%
2022/01/11	76.6	104.47	16	104.44	104.50	60.6	24,338	0.25%
2022/01/10	39.1	104.80	3	105.17	104.50	36.1	24,605	0.15%
2022/01/07	24	106.58	13.2	106.54	106.50	10.9	24,846	0.04%
2022/01/06	42	107.20	14.2	107.82	107.00	27.9	24,497	0.11%
2022/01/05	70	108.83	65.3	109.07	109.00	4.6	23,990	0.02%
2022/01/04	15.1	103.50	0	103.50	103.50	15.1	22,264	0.07%
2022/01/03	14.2	103.63	5	104.30	103.00	9.2	22,420	0.04%
2021/12/30	4	104.50	4	104.25	104.00	0	22,693	0.00%
2021/12/29	1	105.00	3	104.66	105.00	-2	23,058	-0.01%
2021/12/28	2	105.00	7.1	104.79	105.50	-5.1	23,528	-0.02%
2021/12/27	5.3	104.30	7.9	104.37	104.50	-2.6	23,690	-0.01%
2021/12/24	4.2	104.25	5.1	104.29	104.00	-0.9	24,112	0.00%
2021/12/23	0	0.00	6	103.92	104.00	-6	24,295	-0.02%
2021/12/22	1.1	103.55	0	0.00	103.50	1.1	24,599	0.00%
2021/12/21	3	104.16	5.1	104.11	104.50	-2.1	24,777	-0.01%
2021/12/20	10.1	103.15	1	103.50	103.00	9.1	24,788	0.04%
2021/12/17	7.3	103.79	0	0.00	103.50	7.3	24,743	0.03%
2021/12/16	10.3	104.15	2.1	103.55	103.50	8.2	24,530	0.03%
2021/12/15	2.2	104.27	2.3	104.78	105.00	-0.1	24,606	0.00%
2021/12/14	4.3	104.85	6	105.00	104.50	-1.7	24,867	-0.01%
2021/12/13	3	105.00	6.1	105.34	104.50	-3.1	24,882	-0.01%
2021/12/10	18	105.03	2.2	105.04	105.00	15.9	25,648	0.06%
2021/12/09	4	105.38	4	105.75	106.00	0	25,628	0.00%
2021/12/08	8.5	105.88	0	0.00	105.00	8.5	25,632	0.03%
2021/12/07	4.6	105.75	4.6	106.65	106.00	0.1	25,267	0.00%
2021/12/06	6.2	105.93	11.7	106.41	106.50	-5.5	25,185	-0.02%
2021/12/03	2.1	105.74	3	105.50	105.00	-0.9	25,281	0.00%
2021/12/02	9.7	106.00	22	106.25	105.00	-12.3	25,365	-0.05%
2021/12/01	6	104.67	5.1	105.30	105.50	0.9	25,219	0.00%
2021/11/30	10.2	104.10	1	105.00	103.50	9.2	25,243	0.04%
2021/11/29	8.6	103.99	9	103.22	103.50	-0.4	24,913	0.00%
2021/11/26	30.9	103.89	5.1	103.90	103.50	25.9	24,820	0.10%
2021/11/25	6.3	105.42	3	105.33	105.00	3.3	24,927	0.01%
2021/11/24	22.6	105.18	294.4	105.00	105.50	-271.8	24,868	-1.09%	大賣/鉅額交易
2021/11/23	5	106.30	6	106.08	106.00	-1	24,601	0.00%
2021/11/22	13.3	106.85	0	0.00	106.50	13.3	24,446	0.05%
2021/11/19	10.4	106.81	2.3	107.33	106.50	8.1	24,384	0.03%
2021/11/18	55.3	106.95	4	107.00	107.00	51.3	24,337	0.21%
2021/11/17	27.5	107.26	12.1	107.42	107.00	15.4	24,205	0.06%
2021/11/16	4.6	108.17	8	108.44	108.00	-3.4	24,180	-0.01%
2021/11/15	153	108.54	15	109.30	108.00	138	24,775	0.56%	大買/鉅額交易
2021/11/12	2	109.00	9.2	108.51	109.00	-7.2	24,877	-0.03%
2021/11/11	14.1	107.54	4	107.88	107.50	10.1	24,858	0.04%
2021/11/10	6.1	109.16	11.2	109.09	109.00	-5.1	25,126	-0.02%
2021/11/09	16	107.53	12	107.75	108.00	4	25,521	0.02%
2021/11/08	16	107.09	5.1	107.30	107.50	10.9	25,431	0.04%
2021/11/05	20.4	108.11	6.1	108.34	109.00	14.3	25,877	0.06%
2021/11/04	32	108.02	6	108.00	108.00	26	26,297	0.10%
2021/11/03	3	107.83	4.1	108.00	107.50	-1.1	26,495	0.00%
2021/11/02	9.2	107.78	8	107.81	107.50	1.2	26,978	0.00%
2021/11/01	37.2	107.07	3.1	107.18	106.50	34.1	26,974	0.13%
2021/10/29	11.2	107.37	2	107.25	107.00	9.2	27,025	0.03%
2021/10/28	132	108.58	5	108.40	108.50	127	27,041	0.47%	大買/鉅額交易
2021/10/27	13.5	108.11	6	108.17	108.00	7.5	27,205	0.03%
2021/10/26	3.1	108.83	15.3	108.93	109.00	-12.3	27,413	-0.04%
2021/10/25	0	108.50	4.2	108.25	108.00	-4.2	27,459	-0.02%
2021/10/22	3	108.00	1	108.00	107.50	2	27,653	0.01%
2021/10/21	4	108.00	25	107.60	108.00	-21	27,868	-0.08%
2021/10/20	7.1	107.21	7	107.79	107.50	0.1	27,916	0.00%
2021/10/19	27.8	107.38	2	108.00	107.00	25.8	27,785	0.09%
2021/10/18	25.1	108.24	7.4	108.90	107.50	17.7	28,334	0.06%
2021/10/15	31.3	109.47	10.2	108.56	109.50	21.1	28,682	0.07%
2021/10/14	1.4	106.96	6	107.00	106.50	-4.6	28,303	-0.02%
2021/10/13	13.1	105.04	0	0.00	105.50	13.1	28,537	0.05%
2021/10/12	13.4	105.27	0.1	105.50	105.00	13.3	28,786	0.05%
2021/10/08	4.5	107.27	14.8	107.40	108.00	-10.3	29,185	-0.04%
2021/10/07	10	105.85	19.4	105.80	107.00	-9.4	29,179	-0.03%
2021/10/06	10.3	103.71	11.8	104.25	103.00	-1.5	29,150	-0.01%
2021/10/05	20.3	101.55	6.1	102.33	101.50	14.2	28,786	0.05%
2021/10/04	16.7	103.47	2.4	103.03	103.00	14.3	28,567	0.05%
2021/10/01	14.5	103.77	3.3	103.55	103.00	11.2	28,543	0.04%
2021/09/30	13.8	104.99	1	105.00	105.00	12.8	28,439	0.05%
2021/09/29	21	105.08	2	104.50	105.00	19	28,792	0.07%
2021/09/28	9.1	106.39	6	106.50	106.50	3.1	29,592	0.01%
2021/09/27	0	0.00	3.1	107.84	107.50	-3.1	29,497	-0.01%
2021/09/24	1.1	107.49	7.1	107.50	107.50	-6	29,530	-0.02%
2021/09/23	10.8	107.04	0	0.00	106.50	10.8	29,793	0.04%
2021/09/22	7.4	106.66	1	106.00	107.00	6.4	29,774	0.02%
2021/09/17	2	108.25	5	108.60	108.50	-3	29,528	-0.01%
2021/09/16	16.1	108.09	10	107.90	107.50	6.1	29,476	0.02%
2021/09/15	12.1	109.67	49.3	109.63	108.50	-37.2	29,612	-0.13%
2021/09/14	5.3	107.03	1	107.50	107.50	4.3	29,019	0.01%
2021/09/13	6.2	107.01	0.1	107.50	106.50	6.1	29,065	0.02%
2021/09/10	3.3	107.54	0	108.00	108.00	3.2	29,390	0.01%
2021/09/09	7.2	107.14	2.4	107.08	107.00	4.8	29,660	0.02%
2021/09/08	52.4	107.60	2	108.00	107.50	50.4	29,623	0.17%
2021/09/07	14.4	108.87	19.3	108.69	108.50	-4.8	29,547	-0.02%
2021/09/06	6	111.08	14.1	111.43	111.00	-8.1	29,553	-0.03%
2021/09/03	13	112.35	40.3	111.54	112.50	-27.3	29,849	-0.09%
2021/09/02	25.6	111.47	10.1	111.45	111.50	15.5	29,768	0.05%
2021/09/01	25.5	110.76	55	110.82	111.00	-29.5	29,654	-0.10%
2021/08/31	6	108.92	4	109.25	111.00	2	29,587	0.01%
2021/08/30	13.1	108.38	2.2	108.27	109.00	10.9	29,418	0.04%
2021/08/27	16	107.69	6	107.92	108.00	10	29,666	0.03%
2021/08/26	3.1	107.69	5.2	108.10	107.50	-2.1	29,835	-0.01%
2021/08/25	5	107.80	4.1	108.50	108.50	0.9	30,168	0.00%
2021/08/24	0.2	108.29	4.1	108.38	109.00	-3.9	30,304	-0.01%
2021/08/23	16.2	107.12	9.1	106.90	107.50	7.1	30,576	0.02%
2021/08/20	4	104.50	18.7	104.68	104.50	-14.7	30,649	-0.05%
2021/08/19	59.7	103.86	8	103.56	103.00	51.7	31,163	0.17%
2021/08/18	8.4	106.00	7.3	106.73	107.00	1.1	30,717	0.00%
2021/08/17	6.2	106.92	3.1	106.51	106.50	3.1	31,031	0.01%
2021/08/16	11.4	107.30	9.4	107.47	107.50	2	31,124	0.01%
2021/08/13	42.4	109.24	4.1	109.62	109.00	38.3	31,441	0.12%
2021/08/12	3	109.00	2	109.25	109.00	1	31,378	0.00%
2021/08/11	10.3	107.21	24.1	108.15	109.00	-13.7	31,859	-0.04%
2021/08/10	28.6	109.31	2.1	109.50	108.50	26.5	32,440	0.08%
2021/08/09	7	112.00	4	112.00	112.00	3	33,341	0.01%
2021/08/06	9.1	111.72	9.7	112.60	112.50	-0.6	33,684	0.00%
2021/08/05	4	111.50	6	111.42	112.00	-2	34,169	-0.01%
2021/08/04	3	111.83	6.5	112.15	112.00	-3.5	36,329	-0.01%
2021/08/03	3.1	111.34	5.2	112.09	111.50	-2.1	37,309	-0.01%
2021/08/02	1.3	112.50	7.2	111.89	113.00	-5.9	37,640	-0.02%
2021/07/30	10	109.90	5	110.70	110.00	5	38,246	0.01%
2021/07/29	1.1	110.98	11.1	110.73	111.00	-10.1	38,400	-0.03%
2021/07/28	13	109.69	9.2	110.28	110.50	3.8	39,142	0.01%
2021/07/27	8	111.00	7	111.43	111.50	1	40,042	0.00%
2021/07/26	9.6	109.43	5.7	109.28	110.00	3.8	40,774	0.01%
2021/07/23	19	110.50	16	111.50	110.50	3	40,978	0.01%
2021/07/22	28.1	110.39	19	110.53	110.50	9.1	41,267	0.02%
2021/07/21	116.7	112.92	18	113.97	112.50	98.7	41,185	0.24%	大買/
2021/07/20	13.1	115.19	20	114.55	114.50	-6.9	40,817	-0.02%
2021/07/19	22.2	116.94	19.2	116.92	116.50	3	41,033	0.01%
2021/07/16	13.2	118.73	11.9	118.33	119.50	1.3	41,627	0.00%
2021/07/15	14.8	118.64	31.5	118.81	119.50	-16.7	41,646	-0.04%
2021/07/14	9	116.83	10.6	116.87	116.00	-1.6	41,038	0.00%
2021/07/13	4	116.62	11.2	116.40	116.50	-7.2	41,122	-0.02%
2021/07/12	7	115.36	4.3	115.00	115.00	2.7	41,396	0.01%
2021/07/09	17.2	113.83	27.3	114.24	114.00	-10.2	41,770	-0.02%
2021/07/08	7.1	115.64	10.1	115.40	115.50	-3	42,184	-0.01%
2021/07/07	11.2	115.62	3.5	115.50	115.00	7.7	42,614	0.02%
2021/07/06	8	116.75	26.2	116.63	116.50	-18.2	43,302	-0.04%
2021/07/05	15.4	115.32	47.8	115.11	117.00	-32.4	43,911	-0.07%
2021/07/02	5.1	111.50	0.4	112.00	111.50	4.7	43,223	0.01%
2021/07/01	5.1	111.70	11	112.00	112.00	-5.9	43,510	-0.01%
2021/06/30	11.4	112.72	9.2	112.99	112.00	2.2	43,940	0.01%
2021/06/29	4.3	111.88	7.1	111.72	111.50	-2.8	45,039	-0.01%
2021/06/28	15.6	111.87	9.1	111.84	111.50	6.5	46,909	0.01%
2021/06/25	15.4	113.79	10.5	114.15	113.00	4.9	47,286	0.01%
2021/06/24	4	112.63	36	113.06	113.00	-32	47,379	-0.07%
2021/06/23	3	111.33	11.2	110.63	111.50	-8.2	47,741	-0.02%
2021/06/22	25.5	109.14	4.6	109.04	108.50	20.9	48,354	0.04%
2021/06/21	21.7	109.36	4.8	109.31	108.50	16.9	49,335	0.03%
2021/06/18	6.1	111.84	28.3	112.09	111.50	-22.2	50,635	-0.04%
2021/06/17	6.1	111.10	3.1	111.83	113.00	2.9	51,947	0.01%
2021/06/16	12.1	112.04	9	112.33	111.50	3.1	54,351	0.01%
2021/06/15	5	112.50	15	112.83	113.00	-10	56,251	-0.02%
2021/06/11	14.3	113.16	11.3	113.15	113.50	3	58,242	0.01%
2021/06/10	10	111.00	48	110.98	110.50	-38	59,189	-0.06%
2021/06/09	9.1	109.95	2	110.00	109.50	7.1	60,027	0.01%
2021/06/08	10.1	110.50	11.9	110.84	110.50	-1.9	61,243	0.00%
2021/06/07	7.1	110.92	5	110.40	110.50	2.1	62,197	0.00%
2021/06/04	77.4	110.54	14	110.43	112.00	63.4	62,654	0.10%
2021/06/03	12.4	111.78	3.2	111.84	111.00	9.2	62,906	0.01%
2021/06/02	22.7	111.92	16	112.28	112.00	6.7	63,414	0.01%
2021/06/01	7.1	114.29	18.8	113.97	114.50	-11.7	64,306	-0.02%
2021/05/31	4	112.50	21.8	113.02	113.50	-17.8	65,255	-0.03%
2021/05/28	6.1	110.50	6.1	110.99	111.00	0	66,126	0.00%
2021/05/27	15	108.77	8.9	108.89	109.50	6.1	66,575	0.01%
2021/05/26	10.1	111.10	16.6	111.47	111.50	-6.5	67,559	-0.01%
2021/05/25	21.5	112.01	36.6	111.93	112.00	-15.1	69,013	-0.02%
2021/05/24	23	109.22	8.2	109.33	109.50	14.8	69,079	0.02%
2021/05/21	16	109.13	42.4	109.07	109.50	-26.4	69,408	-0.04%
2021/05/20	2.1	105.27	11.9	105.63	106.00	-9.8	69,516	-0.01%
2021/05/19	17.8	105.47	4.8	105.42	105.00	13.1	70,236	0.02%
2021/05/18	22.7	104.30	21.4	105.14	107.00	1.2	70,231	0.00%
2021/05/17	32.1	99.31	185.1	99.41	98.20	-153	70,387	-0.22%	大賣/鉅額交易
2021/05/14	14.4	104.68	27.2	104.36	104.50	-12.8	70,236	-0.02%
2021/05/13	46.4	103.20	20.2	102.57	103.00	26.3	70,571	0.04%
2021/05/12	53.1	100.94	70.7	100.97	102.00	-17.6	70,334	-0.03%
2021/05/11	61.1	107.93	36.4	107.54	107.00	24.8	69,233	0.04%
2021/05/10	34.6	113.95	21.5	114.44	113.00	13.1	69,994	0.02%
2021/05/07	25.4	116.16	26.6	116.35	117.50	-1.2	72,312	0.00%
2021/05/06	8.3	111.70	14.8	112.43	112.50	-6.5	73,359	-0.01%
2021/05/05	15.5	110.95	11.8	111.74	110.00	3.7	74,195	0.00%
2021/05/04	26.4	109.40	44.5	109.62	108.50	-18.2	75,249	-0.02%
2021/05/03	27.9	113.11	62.5	113.28	112.50	-34.6	76,133	-0.05%
2021/04/29	27.1	117.26	10.8	117.55	116.00	16.3	78,603	0.02%
2021/04/28	19.5	117.24	24.1	117.17	117.00	-4.7	79,282	-0.01%
2021/04/27	30.4	119.30	11.3	119.41	118.50	19.1	80,842	0.02%
2021/04/26	25.5	118.07	4.2	117.93	117.50	21.3	81,368	0.03%
2021/04/23	12.5	118.19	18.6	118.34	119.00	-6	82,262	-0.01%
2021/04/22	50.8	119.23	48.6	118.99	117.50	2.2	84,441	0.00%
2021/04/21	75.3	120.74	17.8	120.53	120.00	57.5	88,574	0.06%
2021/04/20	17.3	121.51	23.3	121.62	122.00	-6	89,305	-0.01%
2021/04/19	9.8	121.75	25.8	122.24	121.50	-16	90,633	-0.02%
2021/04/16	49.3	122.98	35.4	123.03	123.50	13.9	91,260	0.02%
2021/04/15	25.1	120.30	19	120.29	121.00	6.1	92,273	0.01%
2021/04/14	28.4	121.13	45	120.90	121.50	-16.6	93,500	-0.02%
2021/04/13	20.8	122.26	14.5	122.00	122.50	6.3	96,281	0.01%
2021/04/12	65.1	120.88	32.3	119.97	120.50	32.7	99,322	0.03%
2021/04/09	66.6	120.67	14.8	121.04	120.00	51.8	102,027	0.05%
2021/04/08	21.6	122.57	7.9	122.68	122.50	13.7	101,224	0.01%
2021/04/07	19.7	123.81	10.1	123.45	123.50	9.6	101,243	0.01%
2021/04/06	28.6	123.19	40.3	123.06	122.50	-11.7	101,439	-0.01%
2021/04/01	75.2	122.23	62.8	122.39	121.50	12.4	101,864	0.01%
2021/03/31	152	124.67	47.3	124.67	124.00	104.7	102,143	0.10%	大買/鉅額交易
2021/03/30	20.2	129.29	27.2	129.37	129.50	-7	100,661	-0.01%
2021/03/29	20.4	128.10	24.8	128.02	128.50	-4.4	100,823	0.00%
2021/03/26	78.9	126.65	66.8	126.59	126.50	12.1	101,700	0.01%
2021/03/25	26.9	127.71	27.3	127.27	126.50	-0.4	101,299	0.00%
2021/03/24	48.7	128.42	39.3	128.82	128.00	9.3	100,686	0.01%
2021/03/23	107.2	132.23	62.1	132.40	130.50	45.1	99,806	0.05%	大買/
2021/03/22	36.7	127.48	63.8	127.25	130.00	-27.1	98,701	-0.03%
2021/03/19	176.3	124.92	72.9	124.82	123.50	103.4	97,546	0.11%	大買/鉅額交易
2021/03/18	94.5	129.81	117.9	129.84	129.50	-23.4	95,637	-0.02%	大賣/
2021/03/17	90	125.85	100	125.94	126.00	-10	94,357	-0.01%
2021/03/16	24.2	122.30	74.8	122.78	123.00	-50.7	92,873	-0.05%
2021/03/15	15.1	120.51	111	120.43	121.00	-96	92,452	-0.10%	大賣/
2021/03/12	34.7	118.93	47.9	119.33	120.00	-13.3	93,263	-0.01%
2021/03/11	14	116.96	82.9	117.13	117.00	-68.9	94,385	-0.07%
2021/03/10	31.9	115.66	20	115.53	115.50	11.9	93,926	0.01%
2021/03/09	15.7	113.61	12	113.83	115.00	3.7	93,640	0.00%
2021/03/08	16.7	115.19	11.8	114.35	113.50	4.9	93,481	0.01%
2021/03/05	18.8	114.83	29.1	114.86	115.00	-10.4	92,985	-0.01%
2021/03/04	30.4	113.80	24.2	114.07	114.50	6.2	92,545	0.01%
2021/03/03	15.6	114.43	38.3	114.70	115.50	-22.7	91,575	-0.02%
2021/03/02	22.1	113.61	43	113.73	112.00	-20.9	90,689	-0.02%
2021/02/26	287.1	113.23	13.1	113.55	112.00	274	90,179	0.30%	大買/鉅額交易
2021/02/25	25.7	115.07	89.4	114.97	116.50	-63.7	88,553	-0.07%
2021/02/24	22.2	112.15	86.8	111.60	110.50	-64.6	87,097	-0.07%
2021/02/23	17.2	110.37	26.7	110.33	111.50	-9.5	86,598	-0.01%
2021/02/22	35.1	111.83	24.9	112.32	111.00	10.2	86,137	0.01%
2021/02/19	42.7	110.44	54.5	110.27	110.00	-11.8	85,645	-0.01%
2021/02/18	17.2	113.44	32.9	113.24	113.00	-15.7	84,850	-0.02%
2021/02/17	37.1	113.83	44.1	113.98	114.00	-7	84,908	-0.01%
2021/02/05	31.9	114.27	43.4	114.69	113.50	-11.5	83,928	-0.01%
2021/02/04	44.9	113.88	32.1	114.06	114.00	12.8	83,134	0.02%
2021/02/03	31.8	116.60	39.6	116.64	116.50	-7.8	82,680	-0.01%
2021/02/02	49.6	115.99	29.2	115.65	116.50	20.4	82,107	0.02%
2021/02/01	64.4	110.55	204.7	109.61	113.00	-140.3	81,389	-0.17%	大賣/鉅額交易
2021/01/29	103.8	114.90	94.7	113.98	111.50	9.1	79,640	0.01%	大買/
2021/01/28	87	119.16	77.3	119.23	118.50	9.7	76,874	0.01%
2021/01/27	33.3	123.37	75.7	123.52	123.00	-42.4	75,136	-0.06%
2021/01/26	102.5	122.37	38.7	122.40	122.00	63.9	73,916	0.09%	大買/
2021/01/25	74.7	120.57	86.9	120.16	123.00	-12.2	72,070	-0.02%
2021/01/22	141.8	120.40	192.7	120.25	121.50	-50.9	70,174	-0.07%	大買/大賣/
2021/01/21	30.5	116.56	75.7	116.48	117.00	-45.3	67,021	-0.07%
2021/01/20	41.4	116.10	63.5	116.24	114.50	-22.1	66,129	-0.03%
2021/01/19	54.8	114.95	71.4	115.41	115.00	-16.6	64,197	-0.03%
2021/01/18	80.4	113.01	33.7	112.60	114.00	46.7	63,005	0.07%
2021/01/15	119	116.10	74.2	115.18	115.50	44.8	61,737	0.07%	大買/
2021/01/14	67.5	113.23	311.8	112.54	116.00	-244.3	59,302	-0.41%	大賣/鉅額交易
2021/01/13	36.9	106.19	42.5	105.86	106.50	-5.6	54,542	-0.01%
2021/01/12	89.9	104.13	51.7	103.96	104.00	38.2	53,983	0.07%
2021/01/11	65.3	107.36	17.7	107.76	107.50	47.6	53,647	0.09%
2021/01/08	62.2	107.32	144.8	107.62	108.00	-82.6	53,291	-0.16%	大賣/
2021/01/07	70.7	106.52	86.8	106.80	107.00	-16.1	51,832	-0.03%
2021/01/06	229.7	106.04	164.8	105.31	105.00	65	50,561	0.13%	大買/大賣/
2021/01/05	195.3	102.80	119.9	103.37	104.00	75.4	47,274	0.16%	大買/大賣/
2021/01/04	108.1	96.93	215.8	96.63	99.90	-107.7	44,037	-0.24%	大買/大賣/鉅額交易
2020/12/31	24.5	91.90	12	91.73	92.00	12.5	40,427	0.03%
2020/12/30	29	91.00	39.1	90.99	91.60	-10	40,179	-0.03%
2020/12/29	37.8	90.94	29.5	90.96	90.40	8.3	39,796	0.02%
2020/12/28	35.3	92.26	16.9	92.22	91.80	18.4	39,355	0.05%
2020/12/25	39.9	91.49	145.7	91.66	91.80	-105.8	38,556	-0.27%	大賣/鉅額交易
2020/12/24	21.5	89.43	50.1	89.53	89.60	-28.6	37,188	-0.08%
2020/12/23	9.5	88.85	44.3	89.00	88.80	-34.8	37,032	-0.09%
2020/12/22	36.3	88.50	52.5	89.12	87.70	-16.3	36,732	-0.04%
2020/12/21	22.2	87.52	21.1	87.49	88.00	1.1	36,124	0.00%
2020/12/18	14.3	87.80	15.1	87.85	87.70	-0.8	35,941	0.00%
2020/12/17	11	87.92	10.4	87.97	87.80	0.6	35,866	0.00%
2020/12/16	8.3	87.63	36	87.85	88.20	-27.7	35,716	-0.08%
2020/12/15	21.3	86.95	61.3	87.86	87.10	-40	35,463	-0.11%
2020/12/14	26.3	88.58	32	88.58	87.70	-5.7	35,162	-0.02%
2020/12/11	45.3	87.09	51.8	87.24	87.60	-6.5	34,666	-0.02%
2020/12/10	28.2	87.70	17.1	87.93	87.70	11.1	33,930	0.03%
2020/12/09	40.8	88.67	37.8	88.84	89.00	3	33,480	0.01%
2020/12/08	94.3	88.58	96.5	88.22	87.60	-2.2	32,621	-0.01%
2020/12/07	86.6	86.08	184.2	85.85	87.90	-97.6	31,140	-0.31%	大賣/
2020/12/04	27.3	82.98	29.8	82.89	82.90	-2.5	28,798	-0.01%
2020/12/03	43.2	82.11	1	82.00	82.00	42.2	28,368	0.15%
2020/12/02	30	82.61	14	82.67	82.70	16	28,204	0.06%
2020/12/01	5	82.44	10	82.57	82.90	-5	28,227	-0.02%
2020/11/30	3.2	82.35	20.1	82.69	82.30	-16.9	28,504	-0.06%
2020/11/27	6.1	82.59	1	82.50	82.60	5.1	27,917	0.02%
2020/11/26	27.6	82.84	9.4	82.89	83.00	18.2	27,869	0.07%
2020/11/25	10.3	82.19	23	81.87	82.00	-12.6	27,823	-0.05%
2020/11/24	6.4	82.36	9	82.38	82.00	-2.6	27,853	-0.01%
2020/11/23	9.1	82.82	21.8	82.87	82.90	-12.7	27,877	-0.05%
2020/11/20	18.4	82.51	7	82.20	82.50	11.4	27,738	0.04%
2020/11/19	14	82.83	10.1	82.62	82.90	3.9	27,618	0.01%
2020/11/18	7	83.07	18	83.21	83.20	-11	27,595	-0.04%
2020/11/17	18	82.76	19.3	82.75	83.00	-1.3	27,491	0.00%
2020/11/16	30.5	82.46	42.1	82.56	82.60	-11.7	27,885	-0.04%
2020/11/13	4.1	81.28	11	81.35	81.40	-6.9	27,577	-0.03%
2020/11/12	15.1	81.43	34	81.41	81.90	-18.9	27,494	-0.07%
2020/11/11	10.9	81.17	31	81.32	81.60	-20.1	27,213	-0.07%
2020/11/10	8.1	80.80	21.7	80.74	80.80	-13.6	27,174	-0.05%
2020/11/09	4.1	80.89	47.3	80.90	81.20	-43.2	28,235	-0.15%
2020/11/06	22.1	79.53	17	79.60	79.70	5.1	28,321	0.02%
2020/11/05	2	78.90	2	78.85	79.00	0	28,488	0.00%
2020/11/04	11.1	78.24	7	78.80	78.80	4.1	29,073	0.01%
2020/11/03	4	78.45	1	78.50	78.30	3	29,122	0.01%
2020/11/02	4	78.08	3	78.03	78.30	1	29,432	0.00%
2020/10/30	12	77.62	8	77.85	77.50	4	29,600	0.01%
2020/10/29	12	77.46	22.1	77.41	78.00	-10.1	29,550	-0.03%
2020/10/28	18.5	78.95	5	79.26	78.30	13.5	30,059	0.04%
2020/10/27	0	79.80	4.8	79.77	80.00	-4.8	30,234	-0.02%
2020/10/26	2.1	80.15	8	80.49	80.20	-5.9	30,632	-0.02%
2020/10/23	8	80.89	5.1	80.80	80.70	2.9	31,049	0.01%
2020/10/22	2.3	80.77	6	80.67	80.80	-3.7	32,073	-0.01%
2020/10/21	8	80.66	33.1	80.95	80.40	-25.1	32,779	-0.08%
2020/10/20	35	81.51	26.1	81.52	81.40	8.9	33,058	0.03%
2020/10/19	24.5	80.66	74	80.98	81.30	-49.5	33,610	-0.15%
2020/10/16	39.2	79.15	18	79.52	78.60	21.2	33,408	0.06%
2020/10/15	6.9	78.17	8	77.95	78.10	-1.1	33,847	0.00%
2020/10/14	10	78.26	9	78.43	78.00	1	34,602	0.00%
2020/10/13	3	78.57	2	78.60	78.90	1	34,800	0.00%
2020/10/12	6.1	78.50	14	78.60	78.70	-7.9	35,259	-0.02%
2020/10/08	3.4	77.85	4	77.85	78.00	-0.6	35,425	0.00%
2020/10/07	5	77.40	5	77.48	77.40	0	35,744	0.00%
2020/10/06	3.3	77.78	6.1	77.93	77.80	-2.9	36,066	-0.01%
2020/10/05	3	77.90	41.3	77.98	77.70	-38.3	36,653	-0.10%
2020/09/30	11.1	77.57	15	77.83	77.40	-3.9	37,159	-0.01%
2020/09/29	16	77.74	17	77.79	77.00	-1	37,455	0.00%
2020/09/28	6	76.38	17	76.39	76.90	-11	37,793	-0.03%
2020/09/25	23.1	74.64	11	74.49	74.30	12.1	38,001	0.03%
2020/09/24	64.4	75.38	13	75.55	75.00	51.4	38,076	0.13%
2020/09/23	17.2	76.81	2	76.70	76.70	15.2	37,687	0.04%
2020/09/22	6.2	76.86	6	76.88	76.80	0.2	38,132	0.00%
2020/09/21	12.2	77.52	4	77.43	77.40	8.2	38,706	0.02%
2020/09/18	11	77.74	13	77.60	77.60	-2	40,000	0.00%
2020/09/17	3	78.27	0	0.00	78.10	3	40,947	0.01%
2020/09/16	6	78.85	1	78.90	78.80	5	41,362	0.01%
2020/09/15	4	79.20	8.6	79.32	79.10	-4.6	41,339	-0.01%
2020/09/14	16	79.18	18	79.11	79.40	-2	41,646	0.00%
2020/09/11	10.6	78.40	13	78.38	78.50	-2.5	41,491	-0.01%
2020/09/10	19	78.34	11	78.45	78.50	8	41,523	0.02%
2020/09/09	17	77.05	6	77.40	77.90	11	41,410	0.03%
2020/09/08	23	77.63	8	77.66	77.50	15	41,473	0.04%
2020/09/07	20.2	77.14	2	76.95	77.30	18.2	41,611	0.04%
2020/09/04	39	76.96	21	76.89	76.90	18	41,954	0.04%
2020/09/03	43.1	78.38	9.8	78.72	77.70	33.3	41,789	0.08%
2020/09/02	27	77.17	9	77.09	77.80	18	41,734	0.04%
2020/09/01	13	76.80	1	76.60	77.00	12	42,211	0.03%
2020/08/31	18.2	77.48	7	77.67	76.90	11.2	42,474	0.03%
2020/08/28	9	77.56	9.2	77.59	77.50	-0.2	42,692	0.00%
2020/08/27	25.4	77.83	1	78.20	77.50	24.4	42,988	0.06%
2020/08/26	1.2	78.07	10.1	78.09	78.20	-8.9	43,281	-0.02%
2020/08/25	12	78.23	3	78.33	78.30	9	43,441	0.02%
2020/08/24	15.2	77.86	3	77.97	77.60	12.2	43,891	0.03%
2020/08/21	21.1	77.85	16	77.92	78.20	5.1	43,964	0.01%
2020/08/20	45	77.08	17	77.58	77.10	28	43,929	0.06%
2020/08/19	7	79.79	17	80.29	79.30	-10	43,368	-0.02%
2020/08/18	6.4	79.69	19	79.70	79.80	-12.6	43,283	-0.03%
2020/08/17	6.2	80.28	13.6	80.35	80.20	-7.4	43,604	-0.02%
2020/08/14	45.2	80.02	26	80.43	80.40	19.2	43,618	0.04%
2020/08/13	52	79.92	10.6	79.93	79.50	41.4	43,559	0.10%
2020/08/12	9	80.90	18.5	80.52	81.40	-9.5	42,948	-0.02%
2020/08/11	28.2	80.14	15	80.07	79.80	13.2	43,139	0.03%
2020/08/10	29	80.10	41	79.96	80.50	-12	43,407	-0.03%
2020/08/07	8	78.54	1	78.70	78.30	7	43,275	0.02%
2020/08/06	9	79.17	9.5	78.94	79.00	-0.5	43,625	0.00%
2020/08/05	49.8	78.07	42	78.20	77.90	7.8	43,829	0.02%
2020/08/04	20	77.92	6	77.98	78.10	14	44,340	0.03%
2020/08/03	58.2	77.59	19	77.65	77.10	39.2	44,597	0.09%
2020/07/31	25.2	78.95	22	79.10	78.40	3.2	44,108	0.01%
2020/07/30	21.8	77.88	1	78.20	78.00	20.8	43,832	0.05%
2020/07/29	29	78.40	5.8	78.16	78.00	23.2	43,666	0.05%
2020/07/28	57.6	79.66	48	79.93	78.40	9.6	43,848	0.02%
2020/07/27	26.6	78.56	35.4	78.62	78.00	-8.8	43,342	-0.02%
2020/07/24	21.4	80.60	26	81.12	80.00	-4.6	42,760	-0.01%
2020/07/23	48	81.82	100	81.88	82.10	-52	42,348	-0.12%
2020/07/22	84	85.52	25	85.63	85.90	59	41,517	0.14%
2020/07/21	31.6	85.38	192	85.34	85.30	-160.5	40,594	-0.40%	大賣/鉅額交易
2020/07/20	37	86.12	9.7	86.27	86.80	27.3	39,798	0.07%
2020/07/17	79	88.47	26.4	88.26	88.00	52.7	39,066	0.13%
2020/07/16	8	87.45	13.9	87.52	87.60	-5.9	39,095	-0.02%
2020/07/15	6.1	86.86	9.2	86.90	86.60	-3.2	38,790	-0.01%
2020/07/14	17	86.55	5	86.54	86.30	12	39,163	0.03%
2020/07/13	4	86.30	9	85.99	86.70	-5	39,298	-0.01%
2020/07/10	9	85.26	5	85.50	84.80	4	39,392	0.01%
2020/07/09	27	86.18	15	86.49	86.20	12	39,134	0.03%
2020/07/08	11.4	87.01	8.2	86.92	87.00	3.2	38,728	0.01%
2020/07/07	7	86.23	21	86.40	87.00	-14	38,430	-0.04%
2020/07/06	8	86.46	9.1	86.52	86.40	-1.1	38,484	0.00%
2020/07/03	9	85.26	14.6	85.45	85.30	-5.6	39,251	-0.01%
2020/07/02	10	85.24	18	85.26	86.00	-8	39,318	-0.02%
2020/07/01	17.3	86.41	20	86.28	85.90	-2.8	39,567	-0.01%
2020/06/30	5.2	86.02	21.1	86.03	86.30	-15.9	39,234	-0.04%
2020/06/29	62	84.05	33	84.77	85.20	29	38,911	0.07%
2020/06/24	15.1	83.09	51.5	82.95	83.50	-36.5	37,861	-0.10%
2020/06/23	22	79.89	34	80.00	80.20	-12	37,387	-0.03%
2020/06/22	0	0.00	1	78.60	78.90	-1	37,269	0.00%
2020/06/18	3.4	78.38	6	78.38	78.50	-2.6	37,988	-0.01%
2020/06/17	1	78.20	3	78.57	78.20	-2	38,713	-0.01%
2020/06/16	17	78.10	10	78.23	78.40	7	40,122	0.02%
2020/06/15	24.2	77.38	17	77.51	77.00	7.2	41,533	0.02%
2020/06/12	8	77.50	38	77.47	78.00	-30	42,349	-0.07%
2020/06/11	6	79.13	19	79.48	78.60	-13	42,992	-0.03%
2020/06/10	5.1	79.68	27	79.72	79.90	-21.9	43,388	-0.05%
2020/06/09	11.5	79.47	19.3	79.60	79.50	-7.8	44,767	-0.02%
2020/06/08	15.7	79.57	33.2	79.36	79.70	-17.4	45,559	-0.04%
2020/06/05	3	77.97	75.1	78.32	78.50	-72.1	45,175	-0.16%
2020/06/04	16	78.25	32	78.38	78.40	-16	45,232	-0.04%
2020/06/03	6	78.07	72	78.01	78.10	-66	45,254	-0.15%
2020/06/02	6	77.13	25	77.22	77.10	-19	45,186	-0.04%
2020/06/01	8	76.35	30	76.28	76.20	-22	45,106	-0.05%
2020/05/29	7	75.14	5	75.80	75.80	2	45,158	0.00%
2020/05/28	12.5	75.36	14	75.56	75.30	-1.5	44,994	0.00%
2020/05/27	4	75.08	18	75.14	75.30	-14	45,453	-0.03%
2020/05/26	16.1	74.80	19	75.02	74.80	-2.9	45,969	-0.01%
2020/05/25	35.1	73.35	74	73.30	73.60	-39	46,216	-0.08%
2020/05/22	51.3	73.96	6	74.00	73.60	45.3	46,552	0.10%
2020/05/21	73	74.81	10.1	74.79	74.70	62.9	46,325	0.14%
2020/05/20	37.2	74.62	9	74.92	74.50	28.2	46,417	0.06%
2020/05/19	41.2	75.06	15.8	75.18	74.80	25.4	46,489	0.05%
2020/05/18	54.1	75.42	10.6	75.56	75.00	43.5	46,100	0.09%
2020/05/15	97.2	77.03	7	77.29	77.10	90.2	45,526	0.20%
2020/05/14	43	78.28	28	78.30	78.20	15	45,023	0.03%
2020/05/13	19	78.33	10	78.41	78.80	9	44,680	0.02%
2020/05/12	28	77.49	1	77.30	77.30	27	44,565	0.06%
2020/05/11	17	78.44	40	78.56	78.90	-23	44,747	-0.05%
2020/05/08	14.4	76.33	22	76.59	76.20	-7.6	44,242	-0.02%
2020/05/07	8.3	75.18	8	75.34	75.20	0.3	44,308	0.00%
2020/05/06	31.2	74.41	5	74.94	74.30	26.2	44,218	0.06%
2020/05/05	7	74.41	19	74.21	74.10	-12	44,492	-0.03%
2020/05/04	41	74.50	4	74.50	74.50	37	44,768	0.08%
2020/04/30	23	76.50	25	76.52	77.00	-2	44,694	0.00%
2020/04/29	22	75.85	57	75.98	75.60	-35	44,975	-0.08%
2020/04/28	51.8	75.01	14	74.96	75.20	37.8	45,609	0.08%
2020/04/27	10	74.88	4.6	74.90	74.90	5.4	47,798	0.01%
2020/04/24	28	73.90	6	73.87	73.80	22	47,910	0.05%
2020/04/23	5	74.38	16	74.23	74.00	-11	48,896	-0.02%
2020/04/22	13.3	73.16	6	72.67	73.90	7.3	48,768	0.01%
2020/04/21	45	74.41	26	73.91	73.50	19	48,703	0.04%
2020/04/20	11.3	75.95	21	76.00	76.20	-9.8	48,171	-0.02%
2020/04/17	35.1	75.79	71	75.83	75.80	-35.9	48,024	-0.07%
2020/04/16	28	74.36	26	74.30	74.00	2	47,392	0.00%
2020/04/15	30	74.29	7	74.51	74.10	23	47,157	0.05%
2020/04/14	14	73.95	10.2	74.08	74.40	3.8	47,387	0.01%
2020/04/13	10.9	73.39	17	73.37	73.10	-6.1	47,485	-0.01%
2020/04/10	9.2	73.69	7.3	73.63	73.90	1.9	47,506	0.00%
2020/04/09	29	74.90	39	74.05	74.00	-10	47,817	-0.02%
2020/04/08	28.2	73.69	60.1	73.98	75.00	-31.9	47,242	-0.07%
2020/04/07	62	71.14	22	71.27	71.20	40	45,981	0.09%
2020/04/06	19	69.83	9.1	69.84	70.20	9.9	45,466	0.02%
2020/04/01	6	70.10	6	70.05	70.00	0	44,975	0.00%
2020/03/31	42.1	70.07	5.8	70.04	69.90	36.3	44,733	0.08%
2020/03/30	5	69.40	6	69.38	70.00	-1	44,283	0.00%
2020/03/27	25	71.18	16	71.25	70.10	9	43,919	0.02%
2020/03/26	17	71.04	11	70.91	71.00	6	43,204	0.01%
2020/03/25	29	71.76	36	71.85	71.40	-7	43,208	-0.02%
2020/03/24	13.1	69.68	31.8	69.96	69.40	-18.7	42,793	-0.04%
2020/03/23	47.2	67.77	16	67.64	67.50	31.2	43,074	0.07%
2020/03/20	34	69.47	17	69.81	70.80	17	42,561	0.04%
2020/03/19	60.2	67.28	36.9	67.00	66.30	23.3	41,412	0.06%
2020/03/18	46.2	70.33	14.8	70.64	70.00	31.4	40,185	0.08%
2020/03/17	41	71.00	32.2	70.89	70.60	8.8	39,472	0.02%
2020/03/16	47.3	72.64	17	73.15	71.10	30.3	38,858	0.08%
2020/03/13	47.5	70.86	43.1	70.57	74.60	4.4	38,007	0.01%
2020/03/12	45.1	75.62	34	76.35	74.70	11.1	36,846	0.03%
2020/03/11	16	79.01	11	79.65	78.60	5	35,761	0.01%
2020/03/10	32.6	79.10	8.4	79.00	79.40	24.2	35,582	0.07%
2020/03/09	54.2	79.39	2	79.40	79.10	52.2	35,358	0.15%
2020/03/06	24	80.93	5	81.00	80.80	19	35,166	0.05%
2020/03/05	6	83.20	53.2	83.15	82.70	-47.2	35,040	-0.13%
2020/03/04	1.1	81.70	8	81.54	81.70	-7	35,049	-0.02%
2020/03/03	8.4	80.93	16.4	81.20	81.00	-8	34,888	-0.02%
2020/03/02	47.1	79.03	11	79.60	79.20	36.1	34,638	0.10%
2020/02/27	30	80.40	4.4	80.58	80.30	25.6	34,937	0.07%
2020/02/26	35	81.33	6.8	81.56	81.10	28.2	34,982	0.08%
2020/02/25	13	82.05	8.8	81.64	82.30	4.2	34,763	0.01%
2020/02/24	32	80.61	9	80.79	80.70	23	34,847	0.07%
2020/02/21	16.2	81.89	2	81.80	81.70	14.2	35,036	0.04%
2020/02/20	7.1	82.66	2.1	82.95	82.80	5	36,338	0.01%
2020/02/19	4	82.78	14.1	84.03	83.80	-10.1	36,346	-0.03%
2020/02/18	8.1	83.41	3	83.23	83.40	5.1	36,642	0.01%
2020/02/17	9.2	84.00	4	84.02	83.90	5.2	37,750	0.01%
2020/02/14	66	84.70	0	0.00	84.90	66	38,341	0.17%
2020/02/13	13	85.17	13	85.42	84.70	0	39,439	0.00%
2020/02/12	10.9	84.33	23	84.82	85.50	-12.1	40,708	-0.03%
2020/02/11	5.3	82.86	8	82.51	82.90	-2.7	41,559	-0.01%
2020/02/10	35.5	80.44	28	81.88	82.00	7.5	42,608	0.02%
2020/02/07	13.2	82.83	4	83.20	82.90	9.2	43,602	0.02%
2020/02/06	15.1	83.14	23	83.12	83.60	-7.9	45,059	-0.02%
2020/02/05	11.2	81.96	14	82.25	82.20	-2.8	46,922	-0.01%
2020/02/04	12	82.87	4.8	83.50	82.20	7.2	48,200	0.01%
2020/02/03	16	80.04	22.9	80.41	82.20	-6.9	48,094	-0.01%
2020/01/31	39	83.78	41.1	83.46	83.20	-2.1	47,505	0.00%
2020/01/30	101.1	84.17	67.4	83.22	83.10	33.6	47,070	0.07%	大買/
2020/01/20	1.4	92.21	26	92.57	92.30	-24.6	44,925	-0.05%
2020/01/17	29	91.73	79.9	92.14	92.30	-50.9	44,926	-0.11%
2020/01/16	4	89.85	9	89.89	90.00	-5	44,307	-0.01%
2020/01/15	4	89.93	14	89.96	89.90	-10	45,467	-0.02%
2020/01/14	1	89.80	2	90.00	90.00	-1	46,469	0.00%
2020/01/13	0.5	89.20	0	0.00	89.60	0.5	46,698	0.00%
2020/01/10	4	88.43	53	88.32	89.00	-49	47,630	-0.10%
2020/01/09	5.2	87.41	9.8	87.29	87.10	-4.6	48,452	-0.01%
2020/01/08	38.1	87.20	33	86.88	86.50	5.1	48,573	0.01%
2020/01/07	33.1	89.25	12.4	89.25	89.10	20.7	48,302	0.04%
2020/01/06	6	90.47	3.8	90.61	90.50	2.2	48,395	0.00%
2020/01/03	15	91.15	60	91.55	91.60	-45	48,271	-0.09%
2020/01/02	5.8	90.79	16	90.61	90.80	-10.2	48,116	-0.02%
2019/12/31	6.2	90.78	1	90.90	90.80	5.2	48,193	0.01%
2019/12/30	3.4	91.08	1	91.20	90.90	2.4	48,265	0.00%
2019/12/27	31	91.54	21	91.60	91.50	10	48,462	0.02%
2019/12/26	9	90.79	0.2	90.70	90.80	8.8	48,560	0.02%
2019/12/25	5.4	90.93	0	0.00	91.00	5.4	49,146	0.01%
2019/12/24	1	91.10	2.5	91.06	90.90	-1.5	49,384	0.00%
2019/12/23	3.5	91.04	4	91.13	91.50	-0.5	49,552	0.00%
2019/12/20	3	91.43	9	91.93	91.10	-6	49,578	-0.01%
2019/12/19	1	91.90	6.4	92.00	92.20	-5.4	49,260	-0.01%
2019/12/18	6.1	92.38	27.7	92.27	92.40	-21.6	48,958	-0.04%
2019/12/17	5.6	91.29	10.3	91.21	91.60	-4.7	48,539	-0.01%
2019/12/16	4.1	91.79	8.3	91.87	91.60	-4.2	48,561	-0.01%
2019/12/13	3	91.03	28.5	91.38	91.00	-25.5	48,552	-0.05%
2019/12/12	8.6	91.62	9	91.56	91.00	-0.4	48,727	0.00%
2019/12/11	2	91.10	28	90.91	91.30	-26	48,865	-0.05%
2019/12/10	2	90.65	3.8	90.26	90.30	-1.8	49,354	0.00%
2019/12/09	5.2	91.00	32.5	91.04	91.00	-27.3	49,715	-0.05%
2019/12/06	13.5	90.27	29.8	90.40	90.50	-16.3	49,472	-0.03%
2019/12/05	3.1	90.16	11	90.25	89.90	-7.9	49,467	-0.02%
2019/12/04	7	88.94	13	89.28	89.50	-6	49,622	-0.01%
2019/12/03	4	89.55	26	89.73	90.00	-22	49,672	-0.04%
2019/12/02	7.2	87.92	34	87.67	88.60	-26.8	49,485	-0.05%
2019/11/29	16.2	89.01	7	89.14	88.50	9.2	49,213	0.02%
2019/11/28	2.2	90.48	12	90.37	89.80	-9.8	48,897	-0.02%
2019/11/27	6	89.77	8	90.28	90.60	-2	49,237	0.00%
2019/11/26	11.1	89.79	12.8	89.72	89.90	-1.7	49,243	0.00%
2019/11/25	37.2	89.93	21	89.67	89.60	16.2	48,294	0.03%
2019/11/22	31.3	91.80	9.4	91.69	91.40	21.9	47,978	0.05%
2019/11/21	13	91.37	39.1	91.17	92.50	-26.1	47,972	-0.05%
2019/11/20	5.2	91.61	16.6	92.04	91.90	-11.4	47,375	-0.02%
2019/11/19	6.2	91.52	83.8	91.94	92.80	-77.6	47,024	-0.17%
2019/11/18	11.1	90.33	15	90.29	90.50	-4	45,679	-0.01%
2019/11/15	6.2	90.06	17.8	90.08	90.10	-11.6	45,397	-0.03%
2019/11/14	11	90.29	34.6	90.33	89.30	-23.6	45,007	-0.05%
2019/11/13	27.4	89.73	16.8	89.65	89.70	10.6	44,081	0.02%
2019/11/12	22.7	89.49	51.4	89.85	91.00	-28.7	43,699	-0.07%
2019/11/11	105.4	88.49	60.9	87.81	87.90	44.5	42,815	0.10%	大買/
2019/11/08	53.3	91.66	78	91.68	90.90	-24.7	41,247	-0.06%
2019/11/07	19.6	90.59	53.8	90.23	90.80	-34.2	39,749	-0.09%
2019/11/06	34.4	89.87	61	90.00	90.40	-26.6	38,542	-0.07%
2019/11/05	28	89.79	105.1	89.81	90.00	-77.1	37,282	-0.21%	大賣/
2019/11/04	30.3	87.95	74.7	87.97	89.00	-44.4	36,054	-0.12%
2019/11/01	21	83.29	107.4	82.99	84.80	-86.4	34,294	-0.25%	大賣/
2019/10/31	3	80.77	33	81.05	80.60	-30	33,093	-0.09%
2019/10/30	8.1	80.26	11	80.31	80.20	-2.9	32,959	-0.01%
2019/10/29	9.2	81.02	28	80.98	80.80	-18.8	32,835	-0.06%
2019/10/28	21.4	80.38	8.2	80.36	80.10	13.2	32,576	0.04%
2019/10/25	17.1	79.99	24.2	80.19	80.20	-7.2	32,470	-0.02%
2019/10/24	15	80.51	26.2	80.67	80.50	-11.2	32,252	-0.03%
2019/10/23	18.1	79.96	55	80.13	80.50	-36.9	32,630	-0.11%
2019/10/22	8	79.15	52.7	79.04	79.50	-44.7	32,364	-0.14%
2019/10/21	1	77.00	27	76.71	77.60	-26	31,601	-0.08%
2019/10/18	30	77.50	54	77.72	76.90	-24	31,704	-0.08%
2019/10/17	32.2	76.48	74	76.41	77.20	-41.8	30,791	-0.14%
2019/10/16	1	74.90	33	74.96	75.00	-32	29,769	-0.11%
2019/10/15	24.1	74.83	17	74.78	74.70	7.1	29,704	0.02%
2019/10/14	1	74.10	73	74.40	74.50	-72	30,027	-0.24%
2019/10/09	5	73.42	48	73.77	72.90	-43	29,767	-0.14%
2019/10/08	3	73.80	21.6	73.90	74.00	-18.6	29,894	-0.06%
2019/10/07	26	73.56	59.4	73.59	73.40	-33.4	29,759	-0.11%
2019/10/04	8	72.38	40	72.30	72.70	-32	29,672	-0.11%
2019/10/03	57.2	71.71	14	71.82	72.00	43.2	29,708	0.15%
2019/10/02	6.1	72.32	0	0.00	72.30	6.1	29,572	0.02%
2019/10/01	42.8	72.48	6	72.78	72.60	36.8	29,331	0.13%
2019/09/27	15.6	73.44	12	73.71	73.20	3.6	28,815	0.01%
2019/09/26	11	74.10	7	74.91	74.00	4	28,901	0.01%
2019/09/25	3	74.47	46	74.57	74.80	-43	28,895	-0.15%
2019/09/24	1	74.70	4	75.00	74.90	-3	29,218	-0.01%
2019/09/23	1	74.40	12	74.49	74.70	-11	29,240	-0.04%
2019/09/20	48	74.13	19	74.13	74.50	29	29,577	0.10%
2019/09/19	31.7	73.86	49	74.63	73.50	-17.3	29,314	-0.06%
2019/09/18	41	74.34	1.8	74.61	74.40	39.2	29,144	0.13%
2019/09/17	123	74.63	94	74.67	74.60	29	29,059	0.10%	大買/
2019/09/16	45	75.64	22	75.76	76.00	23	29,303	0.08%
2019/09/12	29.5	75.28	52	75.67	76.00	-22.5	29,068	-0.08%
2019/09/11	7.2	74.44	9	74.81	74.50	-1.8	28,869	-0.01%
2019/09/10	9	74.07	7	74.03	74.10	2	28,884	0.01%
2019/09/09	7	74.93	5	74.68	74.70	2	29,030	0.01%
2019/09/06	15.2	75.38	11.2	75.54	75.00	4	29,372	0.01%
2019/09/05	9	74.66	3	74.80	74.90	6	29,587	0.02%
2019/09/04	39	74.17	6	74.22	74.30	33	29,815	0.11%
2019/09/03	3	74.00	1	73.80	73.60	2	29,905	0.01%
2019/09/02	3.2	74.28	6.2	74.10	74.00	-3	30,251	-0.01%
2019/08/30	11	73.27	12.1	73.56	74.20	-1.1	30,587	0.00%
2019/08/29	2.5	72.00	8	71.90	71.90	-5.5	30,724	-0.02%
2019/08/28	8.2	72.22	2	72.10	72.40	6.2	31,041	0.02%
2019/08/27	17.3	72.11	4	72.10	72.20	13.3	31,307	0.04%
2019/08/26	12.3	71.85	0	0.00	72.00	12.3	31,562	0.04%
2019/08/23	3	73.40	4.1	73.36	73.30	-1.1	31,812	0.00%
2019/08/22	22	73.75	5.1	73.59	73.90	16.9	32,267	0.05%
2019/08/21	14.1	73.66	6.1	73.39	73.50	7.9	34,158	0.02%
2019/08/20	6.9	72.54	2.1	72.41	72.40	4.8	34,127	0.01%
2019/08/19	17.2	72.53	8	72.51	72.40	9.2	34,491	0.03%
2019/08/16	6.2	71.85	21	71.77	72.00	-14.9	35,197	-0.04%
2019/08/15	31	71.67	4	71.68	71.60	27	35,147	0.08%
2019/08/14	30.4	73.20	13	73.18	72.60	17.4	35,268	0.05%
2019/08/13	6.2	73.04	3	73.57	72.90	3.2	35,218	0.01%
2019/08/12	5.3	73.57	3	73.37	73.70	2.3	35,749	0.01%
2019/08/08	9.1	73.21	3	73.50	73.10	6.1	36,472	0.02%
2019/08/07	22.2	73.21	4	72.90	72.90	18.2	37,306	0.05%
2019/08/06	29	72.13	37	71.01	73.30	-8	37,843	-0.02%
2019/08/05	36	73.24	41	73.37	72.80	-5	37,786	-0.01%
2019/08/02	76	75.86	8	75.73	75.50	68	37,404	0.18%
2019/08/01	15	77.87	3.6	77.99	77.90	11.4	37,162	0.03%
2019/07/31	2.2	78.24	1	78.10	78.60	1.2	37,041	0.00%
2019/07/30	8.6	78.07	5	77.88	77.80	3.6	37,167	0.01%
2019/07/29	8.1	78.19	5	78.60	78.40	3.1	37,511	0.01%
2019/07/26	9.2	78.42	13	78.41	78.40	-3.8	37,626	-0.01%
2019/07/25	70.1	78.38	20	78.41	78.60	50.1	37,671	0.13%
2019/07/24	37	81.19	35.3	81.19	81.30	1.7	37,192	0.00%
2019/07/23	66.1	80.56	15	80.84	80.90	51.1	36,534	0.14%
2019/07/22	30.1	80.18	16	80.56	80.60	14.1	36,414	0.04%
2019/07/19	16.3	79.49	4	79.78	79.30	12.3	36,308	0.03%
2019/07/18	12	79.18	0	0.00	79.00	12	36,773	0.03%
2019/07/17	19.1	79.73	8	79.78	79.30	11.1	37,533	0.03%
2019/07/16	6.3	80.43	90	79.55	80.00	-83.7	37,702	-0.22%
2019/07/15	12.1	77.08	26.4	77.27	78.10	-14.3	38,121	-0.04%
2019/07/12	28.4	77.66	6	77.63	77.60	22.4	40,175	0.06%
2019/07/11	1.1	78.48	1	78.70	78.20	0.1	41,245	0.00%
2019/07/10	5.1	77.94	5	77.84	77.90	0.1	42,238	0.00%
2019/07/09	9	78.26	1	78.80	77.90	8	43,101	0.02%
2019/07/08	3	78.83	2	78.85	79.00	1	43,727	0.00%
2019/07/05	4	78.10	1	78.10	78.20	3	44,148	0.01%
2019/07/04	4	77.63	3	78.03	77.70	1	44,538	0.00%
2019/07/03	16.1	77.72	0	0.00	77.50	16.1	44,768	0.04%
2019/07/02	3	79.27	7	79.13	79.10	-4	45,091	-0.01%
2019/07/01	48.6	79.33	38	79.32	79.40	10.6	45,435	0.02%
2019/06/28	2	77.60	5	77.78	77.40	-3	46,469	-0.01%
2019/06/27	3.2	77.40	23	77.59	77.40	-19.8	48,925	-0.04%
2019/06/26	7	76.34	5	76.20	76.30	2	49,037	0.00%
2019/06/25	11	76.69	1	77.00	76.40	10	48,862	0.02%
2019/06/24	4	76.13	6.6	76.54	77.10	-2.6	48,644	-0.01%
2019/06/21	23	77.94	25	77.80	76.80	-2	48,291	0.00%
2019/06/20	1.4	77.63	41	77.31	77.70	-39.6	47,665	-0.08%
2019/06/19	20.8	77.05	22	77.03	77.20	-1.2	47,481	0.00%
2019/06/18	8	75.93	9.4	75.73	75.90	-1.4	46,966	0.00%
2019/06/17	16	75.97	8.6	76.28	76.40	7.4	46,586	0.02%
2019/06/14	12	74.94	19.8	74.97	75.10	-7.8	46,296	-0.02%
2019/06/13	5	73.90	13	74.18	74.20	-8	45,938	-0.02%
2019/06/12	34.5	73.06	15	73.25	73.70	19.5	45,892	0.04%
2019/06/11	17.2	72.30	8	72.53	72.40	9.2	45,480	0.02%
2019/06/10	6	71.97	7.6	72.03	72.10	-1.6	45,277	0.00%
2019/06/06	36	71.20	0	0.00	71.10	36	44,971	0.08%
2019/06/05	19.1	71.73	5	71.38	71.00	14.1	44,606	0.03%
2019/06/04	23.1	72.42	15	72.37	71.80	8.1	44,249	0.02%
2019/06/03	9.1	73.05	4	73.03	73.40	5.1	43,903	0.01%
2019/05/31	47	73.84	28	74.40	73.90	19	43,607	0.04%
2019/05/30	34.8	72.72	15	73.10	73.40	19.8	42,989	0.05%
2019/05/29	5	71.44	6.8	71.47	72.20	-1.8	42,844	0.00%
2019/05/28	11.3	71.37	9	71.44	71.20	2.3	42,521	0.01%
2019/05/27	7	71.51	2	71.60	71.40	5	40,574	0.01%
2019/05/24	14	71.62	5	71.30	71.40	9	40,541	0.02%
2019/05/23	38.7	71.89	4	71.65	71.50	34.7	40,262	0.09%
2019/05/22	4.3	74.31	2	74.40	74.00	2.3	39,723	0.01%
2019/05/21	23.4	74.97	3	74.83	75.00	20.4	39,988	0.05%
2019/05/20	14.9	75.25	9	75.41	75.00	5.9	39,825	0.01%
2019/05/17	13	75.85	5	75.58	74.70	8	39,707	0.02%
2019/05/16	33.6	76.91	8.7	77.24	75.90	24.9	39,278	0.06%
2019/05/15	37	77.89	2	77.85	77.80	35	38,512	0.09%
2019/05/14	22.4	79.50	18	79.14	79.70	4.4	37,886	0.01%
2019/05/13	15	81.81	27	81.65	81.20	-12	37,563	-0.03%
2019/05/10	4.2	84.02	2	83.75	83.70	2.2	37,575	0.01%
2019/05/09	7.2	84.92	2	85.10	84.30	5.2	37,560	0.01%
2019/05/08	9.2	85.93	5	85.82	85.90	4.2	37,350	0.01%
2019/05/07	9	86.63	14	86.69	86.60	-5	37,276	-0.01%
2019/05/06	40	85.59	62	85.12	84.90	-22	37,269	-0.06%
2019/05/03	14	87.38	4	87.73	88.20	10	36,812	0.03%
2019/05/02	15	86.57	10	86.80	86.90	5	36,616	0.01%
2019/04/30	9	86.92	6	87.10	86.90	3	36,365	0.01%
2019/04/29	3	87.83	5	87.78	87.80	-2	36,026	-0.01%
2019/04/26	3.1	87.29	14	87.48	87.40	-10.9	35,703	-0.03%
2019/04/25	9.4	86.56	12.5	86.38	86.80	-3.1	35,423	-0.01%
2019/04/24	10.6	87.26	9	87.60	86.90	1.6	35,170	0.00%
2019/04/23	25	87.60	29	87.11	88.30	-4	34,864	-0.01%
2019/04/22	63.2	88.18	8	88.25	87.80	55.2	34,003	0.16%
2019/04/19	43	89.27	47	89.81	88.90	-4	33,706	-0.01%
2019/04/18	86.4	94.22	60.4	92.86	91.60	26	32,619	0.08%
2019/04/17	26.8	91.04	33.8	91.46	91.80	-7	30,553	-0.02%
2019/04/16	13	90.09	16.6	90.35	89.90	-3.6	29,346	-0.01%
2019/04/15	9.4	88.68	30.6	88.90	89.30	-21.2	28,411	-0.07%
2019/04/12	2	86.15	23.8	86.24	86.50	-21.8	27,828	-0.08%
2019/04/11	49.1	84.30	29.4	83.51	83.80	19.7	27,456	0.07%
2019/04/10	3.1	83.02	8	82.86	83.00	-4.9	26,990	-0.02%
2019/04/09	2.1	82.38	23.2	82.41	82.50	-21.1	26,686	-0.08%
2019/04/08	4.5	82.35	31.4	82.56	82.40	-26.9	26,501	-0.10%
2019/04/03	17.6	81.55	16.1	81.40	81.90	1.5	25,825	0.01%
2019/04/02	34.1	82.64	31.7	82.61	82.00	2.4	25,304	0.01%
2019/04/01	13.3	80.56	125.4	79.60	80.80	-112.1	23,838	-0.47%	大賣/鉅額交易
2019/03/29	13.1	71.74	49.2	73.13	73.50	-36.1	21,133	-0.17%
2019/03/28	10	71.80	3	71.70	71.80	7	21,058	0.03%
2019/03/27	1	72.00	0	0.00	71.90	1	21,359	0.00%
2019/03/26	1	71.60	0	0.00	71.80	1	21,516	0.00%
2019/03/25	39	71.43	2	71.50	71.20	37	21,784	0.17%
2019/03/22	4	73.05	5	72.88	73.00	-1	21,732	0.00%
2019/03/21	2	72.90	6	72.98	73.00	-4	21,996	-0.02%
2019/03/20	1	72.10	0	0.00	72.40	1	22,458	0.00%
2019/03/19	1	71.90	28	72.30	72.30	-27	23,024	-0.12%
2019/03/18	16.1	71.89	5.6	71.68	72.00	10.5	23,226	0.05%
2019/03/15	1.3	70.98	4.8	70.78	70.60	-3.5	23,470	-0.02%
2019/03/14	3.1	70.94	2	71.10	71.10	1.1	23,311	0.00%
2019/03/13	0.2	70.80	1	70.70	70.70	-0.9	24,214	0.00%
2019/03/12	2	71.30	7	71.16	71.20	-5	24,353	-0.02%
2019/03/11	5.2	70.54	0	0.00	70.40	5.2	24,453	0.02%
2019/03/08	4	70.83	1	71.10	70.70	3	24,916	0.01%
2019/03/07	5	71.92	0	0.00	71.60	5	25,765	0.02%
2019/03/06	1	72.30	1	72.20	72.50	0	26,193	0.00%
2019/03/05	4	71.65	2	71.90	71.90	2	26,787	0.01%
2019/03/04	18.6	71.82	8	71.94	72.20	10.6	26,928	0.04%
2019/02/27	1.4	72.91	4.3	72.86	72.70	-2.9	26,754	-0.01%
2019/02/26	2.6	72.82	0	0.00	72.80	2.6	26,722	0.01%
2019/02/25	0.6	73.40	9	73.37	73.40	-8.4	26,937	-0.03%
2019/02/22	2	73.40	14.4	73.31	73.50	-12.4	27,267	-0.05%
2019/02/21	11.1	73.56	14	73.27	73.80	-2.9	27,552	-0.01%
2019/02/20	15	73.05	18	73.01	73.20	-3	27,545	-0.01%
2019/02/19	6.4	72.16	15	71.79	72.00	-8.6	27,169	-0.03%
2019/02/18	5	71.60	2.6	71.00	71.00	2.4	27,351	0.01%
2019/02/15	13	70.42	9	70.58	70.30	4	27,533	0.01%
2019/02/14	5	71.56	4	71.50	71.40	1	27,638	0.00%
2019/02/13	7	72.19	20	72.18	72.00	-13	27,733	-0.05%
2019/02/12	0	0.00	32.8	71.43	72.00	-32.8	27,694	-0.12%
2019/02/11	17	70.04	0.1	70.00	69.90	16.9	27,543	0.06%
2019/01/30	2.1	70.00	6	70.15	70.00	-3.9	27,311	-0.01%
2019/01/29	2.6	70.12	0.1	70.00	69.90	2.5	27,329	0.01%
2019/01/28	1	70.80	3	70.90	70.80	-2	27,288	-0.01%
2019/01/25	1	70.70	14	70.55	70.70	-13	27,511	-0.05%
2019/01/24	2.2	69.91	3	69.83	70.00	-0.8	27,455	0.00%
2019/01/23	2	69.90	2	70.30	69.70	0	27,740	0.00%
2019/01/22	3	70.67	6	70.58	70.70	-3	27,933	-0.01%
2019/01/21	1	71.00	6	71.13	71.20	-5	28,393	-0.02%
2019/01/18	0.1	70.60	5	70.62	70.80	-4.9	29,728	-0.02%
2019/01/17	1	70.30	1	70.40	70.40	0	30,927	0.00%
2019/01/16	3.2	69.98	6.2	70.15	70.20	-3	31,610	-0.01%
2019/01/15	2.5	70.22	7	70.34	70.30	-4.6	31,959	-0.01%
2019/01/14	3	68.93	2	68.75	68.70	1	32,168	0.00%
2019/01/11	12.2	69.52	3	69.87	69.40	9.2	33,547	0.03%
2019/01/10	9	69.22	4	69.15	69.30	5	33,515	0.01%
2019/01/09	9.2	69.21	18.2	69.85	69.90	-9	33,515	-0.03%
2019/01/08	8.1	68.42	0	0.00	68.60	8.1	33,510	0.02%
2019/01/07	6.7	68.84	9.2	69.11	69.30	-2.5	33,710	-0.01%
2019/01/04	14	67.49	1	67.20	67.60	13	33,606	0.04%
2019/01/03	20.1	68.86	4	69.08	68.90	16.1	33,646	0.05%
2019/01/02	16	70.59	8.5	70.93	70.10	7.5	33,501	0.02%
2018/12/28	1.6	70.74	3	70.93	70.80	-1.4	33,856	0.00%
2018/12/27	1.3	70.88	8	71.43	70.80	-6.7	34,100	-0.02%
2018/12/26	2	70.75	3.7	70.70	70.20	-1.7	34,354	-0.01%
2018/12/25	5.1	70.30	0	0.00	70.70	5.1	34,538	0.01%
2018/12/24	2.2	71.15	3	71.03	71.40	-0.8	35,126	0.00%
2018/12/22	5	71.20	0	0.00	70.90	5	35,373	0.01%
2018/12/21	6.6	71.02	1	70.50	71.40	5.6	35,779	0.02%
2018/12/20	1	71.10	10	71.54	71.50	-9	35,804	-0.03%
2018/12/19	1.1	71.60	2.2	71.33	71.80	-1.1	35,643	0.00%
2018/12/18	2	70.50	2	70.20	70.80	0	35,873	0.00%
2018/12/17	0	0.00	1.9	71.46	71.10	-1.9	36,093	-0.01%
2018/12/14	23	71.44	4.3	71.63	71.50	18.7	36,528	0.05%
2018/12/13	6.4	72.22	20	72.52	73.00	-13.6	36,813	-0.04%
2018/12/12	9	70.54	11.3	70.72	71.20	-2.3	37,341	-0.01%
2018/12/11	5	68.60	3	68.90	68.40	2	37,568	0.01%
2018/12/10	13.4	68.04	1	68.10	67.70	12.4	37,759	0.03%
2018/12/07	7.2	69.38	1	69.30	69.10	6.2	37,568	0.02%
2018/12/06	45	69.41	5.4	69.95	69.00	39.6	37,365	0.11%
2018/12/05	4	72.20	0	0.00	71.60	4	36,597	0.01%
2018/12/04	5.1	73.70	6.1	73.73	73.40	-1.1	36,922	0.00%
2018/12/03	1.8	74.05	10	74.00	74.00	-8.2	36,977	-0.02%
2018/11/30	2	72.55	7	73.40	71.90	-5	36,598	-0.01%
2018/11/29	16.1	73.81	6.6	73.18	72.40	9.5	35,692	0.03%
2018/11/28	9	72.74	20.1	72.51	73.10	-11.1	35,289	-0.03%
2018/11/27	7.6	70.38	0	0.00	70.70	7.6	34,839	0.02%
2018/11/26	5.5	71.12	8	71.04	71.00	-2.5	34,800	-0.01%
2018/11/23	10.1	70.01	5.2	69.96	70.00	4.9	34,663	0.01%
2018/11/22	11.2	69.69	14.8	69.69	69.50	-3.6	34,653	-0.01%
2018/11/21	10.3	69.28	3	70.13	70.60	7.3	34,466	0.02%
2018/11/20	26.7	71.44	1.6	71.20	71.00	25.1	34,147	0.07%
2018/11/19	3.4	73.48	0	0.00	73.40	3.4	33,901	0.01%
2018/11/16	2.2	74.86	2.3	74.32	74.30	-0.1	34,199	0.00%
2018/11/15	7	73.23	4	74.63	74.50	3	35,037	0.01%
2018/11/14	35.4	74.21	4.8	73.55	73.30	30.6	34,998	0.09%
2018/11/13	16.8	74.37	6	74.10	74.40	10.8	34,972	0.03%
2018/11/12	2.1	76.25	3	76.20	76.20	-0.9	34,899	0.00%
2018/11/09	1	76.00	5	75.60	76.10	-4	35,101	-0.01%
2018/11/08	8.2	76.95	27	77.01	76.60	-18.8	35,138	-0.05%
2018/11/07	14.9	77.85	2	77.80	77.90	12.9	35,022	0.04%
2018/11/06	17.2	77.81	6.6	78.54	77.30	10.6	35,016	0.03%
2018/11/05	4.1	79.93	3.6	80.22	80.00	0.5	35,081	0.00%
2018/11/02	4.3	80.72	19.2	80.76	81.00	-14.9	35,222	-0.04%
2018/11/01	10.5	79.73	19.2	79.59	79.90	-8.7	35,105	-0.02%
2018/10/31	3	78.30	10.2	78.35	78.80	-7.2	35,267	-0.02%
2018/10/30	5	76.04	4.9	75.97	76.40	0.1	35,030	0.00%
2018/10/29	18.1	76.51	14	76.06	75.50	4.1	35,063	0.01%
2018/10/26	50.3	77.56	29.8	78.36	76.20	20.5	35,074	0.06%
2018/10/17	34	69.21	4	70.15	68.10	30	34,592	0.09%
2018/10/16	33.3	70.10	17	70.16	70.40	16.3	33,758	0.05%
2018/10/15	9.2	70.80	9	70.70	70.50	0.2	33,489	0.00%
2018/10/12	30	70.71	8	70.68	71.90	22	33,508	0.07%
2018/10/11	99.4	70.35	9	71.51	70.10	90.4	33,512	0.27%
2018/10/09	14	75.60	2	75.70	75.30	12	32,293	0.04%
2018/10/08	9.5	75.56	2	75.90	75.50	7.5	32,342	0.02%
2018/10/05	25.1	75.68	4	76.15	75.60	21.1	32,631	0.06%
2018/10/04	23.1	76.37	5	76.44	76.20	18.1	32,542	0.06%
2018/10/03	3.1	77.64	1	78.00	77.80	2.1	32,668	0.01%
2018/10/02	26.1	78.57	18	79.37	78.10	8.1	32,896	0.02%
2018/10/01	1	79.80	8	80.14	79.90	-7	32,641	-0.02%
2018/09/28	4	79.10	27	78.99	79.20	-23	32,840	-0.07%
2018/09/27	5	78.08	16.1	78.15	78.70	-11.1	32,499	-0.03%
2018/09/26	7.1	77.30	5.5	77.59	77.30	1.6	32,279	0.00%
2018/09/25	3	75.90	9	75.68	76.10	-6	32,142	-0.02%
2018/09/21	69	75.74	2	75.40	75.80	67	32,370	0.21%
2018/09/20	18	75.60	3	75.47	75.60	15	32,265	0.05%
2018/09/19	7.3	76.24	0	0.00	76.40	7.3	32,294	0.02%
2018/09/18	13	76.20	10	76.10	75.80	3	32,335	0.01%
2018/09/17	8.1	77.65	0.6	78.00	77.80	7.4	32,456	0.02%
2018/09/14	3	77.87	5	77.30	77.90	-2	32,799	-0.01%
2018/09/13	32.1	76.22	17	76.21	76.00	15.1	32,828	0.05%
2018/09/12	17.1	77.55	14	77.61	77.00	3.1	32,740	0.01%
2018/09/11	22	76.83	11	76.51	77.70	11	32,803	0.03%
2018/09/10	81	75.67	19	75.44	75.10	62	33,096	0.19%
2018/09/07	45	78.09	2.4	77.98	77.70	42.6	32,715	0.13%
2018/09/06	23	79.42	17	79.29	79.30	6	32,743	0.02%
2018/09/05	8	80.20	8	80.29	80.10	0	32,558	0.00%
2018/09/04	24	80.26	1	80.30	80.10	23	32,939	0.07%
2018/09/03	14.2	80.29	8	80.23	80.10	6.2	33,317	0.02%
2018/08/31	10.1	80.50	2	80.40	80.50	8.1	34,592	0.02%
2018/08/30	5	81.00	0	0.00	80.90	5	35,372	0.01%
2018/08/29	10.3	81.26	2	81.40	81.40	8.3	35,704	0.02%
2018/08/28	2	81.10	3	81.30	81.20	-1	35,877	0.00%
2018/08/27	5	81.04	3	81.03	81.00	2	36,077	0.01%
2018/08/24	8	80.98	0	0.00	81.10	8	36,106	0.02%
2018/08/23	1	81.50	0.2	81.80	81.80	0.8	37,143	0.00%
2018/08/22	4.1	81.43	5.4	81.65	81.70	-1.3	37,444	0.00%
2018/08/21	10	81.12	4.6	81.10	81.00	5.4	37,825	0.01%
2018/08/20	4	81.15	2	81.25	81.00	2	38,555	0.01%
2018/08/17	5.1	81.30	0.1	81.40	81.10	5	39,047	0.01%
2018/08/16	0	0.00	70	81.63	81.20	-70	39,033	-0.18%
2018/08/15	84.2	80.51	33.1	80.71	81.10	51.1	38,932	0.13%
2018/08/14	75.2	81.60	28	81.24	81.30	47.2	38,576	0.12%
2018/08/13	3	84.23	9.5	84.70	83.80	-6.5	37,744	-0.02%
2018/08/10	1	85.90	36.2	85.89	85.90	-35.2	37,559	-0.09%
2018/08/09	0	0.00	11.1	85.32	85.20	-11.1	37,496	-0.03%
2018/08/08	4	85.00	6	84.92	85.00	-2	37,984	-0.01%
2018/08/07	4	84.80	7	84.70	84.40	-3	38,653	-0.01%
2018/08/06	0	0.00	5	84.66	84.60	-5	40,277	-0.01%
2018/08/03	3	83.57	11.3	83.42	83.80	-8.3	40,685	-0.02%
2018/08/02	3	82.93	6	83.40	82.80	-3	40,725	-0.01%
2018/08/01	5	83.96	7	83.99	84.10	-2	40,747	0.00%
2018/07/31	10	83.66	2.8	83.80	83.80	7.2	40,718	0.02%
2018/07/30	12	83.52	23	83.64	84.20	-11	40,734	-0.03%
2018/07/27	3	83.13	4	83.43	83.20	-1	40,533	0.00%
2018/07/26	1.2	82.92	6	82.58	83.50	-4.8	40,985	-0.01%
2018/07/25	17	82.79	0	0.00	82.70	17	41,156	0.04%
2018/07/24	10	85.50	20.6	85.33	85.20	-10.6	41,023	-0.03%
2018/07/23	7.5	85.11	27	85.32	85.50	-19.5	40,405	-0.05%
2018/07/20	9	84.99	29.2	85.01	85.30	-20.2	40,448	-0.05%
2018/07/19	7	84.77	22.2	84.96	85.20	-15.2	40,634	-0.04%
2018/07/18	3.2	83.91	20.5	84.09	84.10	-17.3	41,177	-0.04%
2018/07/17	6	82.93	8	82.68	82.90	-2	41,148	0.00%
2018/07/16	6	83.17	8	83.11	82.80	-2	41,273	0.00%
2018/07/13	16	82.06	25	82.35	82.90	-9	42,018	-0.02%
2018/07/12	10	81.27	1	81.30	81.20	9	42,639	0.02%
2018/07/11	4	80.98	16	81.48	81.60	-12	42,885	-0.03%
2018/07/10	7	80.57	2	81.20	80.50	5	42,680	0.01%
2018/07/09	10.2	81.04	22	81.07	80.80	-11.8	42,584	-0.03%
2018/07/06	9.3	80.64	8	80.49	80.50	1.3	42,830	0.00%
2018/07/05	34	81.11	5.2	81.15	81.20	28.8	42,840	0.07%
2018/07/04	4.4	81.13	1	81.50	81.60	3.4	43,143	0.01%
2018/07/03	24	80.95	3	80.73	80.70	21	43,802	0.05%
2018/07/02	9	81.60	8	81.94	81.00	1	44,386	0.00%
2018/06/29	20	81.62	7.4	82.69	83.20	12.6	44,722	0.03%
2018/06/28	10.1	80.79	5	80.82	80.50	5.1	46,328	0.01%
2018/06/27	13.3	81.07	0.2	81.20	80.90	13.1	46,430	0.03%
2018/06/26	37.5	80.70	17.2	81.12	81.00	20.3	46,386	0.04%
2018/06/25	25.1	81.94	4.5	81.80	81.50	20.6	46,072	0.04%
2018/06/22	52.2	82.20	5.3	82.23	82.30	46.9	45,973	0.10%
2018/06/21	18.1	82.98	8	82.89	82.70	10.1	45,954	0.02%
2018/06/20	23	82.61	16.1	82.44	83.00	6.9	46,402	0.01%
2018/06/19	40.5	83.25	2	83.45	83.00	38.5	46,024	0.08%
2018/06/15	22.3	84.91	6	84.77	85.00	16.3	45,391	0.04%
2018/06/14	29	86.01	15	85.75	85.50	14	44,934	0.03%
2018/06/13	6	87.77	9	87.70	87.80	-3	44,377	-0.01%
2018/06/12	11.1	87.64	9	87.84	87.70	2.1	45,087	0.00%
2018/06/11	20.1	87.86	50	87.51	87.40	-29.9	45,024	-0.07%
2018/06/08	51.1	89.82	40	89.67	88.30	11.1	45,184	0.02%
2018/06/07	32.2	89.89	77.9	90.40	91.20	-45.7	44,916	-0.10%
2018/06/06	4.3	88.95	36	88.91	89.10	-31.8	44,888	-0.07%
2018/06/05	13	87.98	13	87.88	88.10	0	45,553	0.00%
2018/06/04	27	87.69	9.2	87.72	87.80	17.8	45,573	0.04%
2018/06/01	6	86.25	7	86.43	86.60	-1	45,724	0.00%
2018/05/31	14	86.91	8	87.15	85.70	6	45,907	0.01%
2018/05/30	10	87.07	13	87.12	87.40	-3	45,020	-0.01%
2018/05/29	21.3	88.09	7.2	88.54	87.60	14.1	44,829	0.03%
2018/05/28	10	88.38	28	88.56	88.80	-18	44,821	-0.04%
2018/05/25	7	86.20	34.1	86.14	86.50	-27.1	44,419	-0.06%
2018/05/24	1	84.10	0	0.00	84.10	1	44,188	0.00%
2018/05/23	3	83.97	13	84.17	83.60	-10	44,702	-0.02%
2018/05/22	13	84.36	8.3	84.60	84.00	4.7	45,124	0.01%
2018/05/21	8	85.16	24	84.91	85.00	-16	45,700	-0.04%
2018/05/18	5	84.26	17	84.39	83.90	-12	46,339	-0.03%
2018/05/17	9	85.02	32	84.91	84.20	-23	47,022	-0.05%
2018/05/16	14	84.81	27	84.90	84.60	-13	47,215	-0.03%
2018/05/15	15.1	86.84	29	87.70	86.00	-13.9	47,488	-0.03%
2018/05/14	62.7	89.91	90.7	88.61	89.00	-28	48,662	-0.06%
2018/05/11	8.1	84.49	18.2	84.31	85.00	-10.2	47,388	-0.02%
2018/05/10	11	82.72	10.2	82.72	82.90	0.8	47,391	0.00%
2018/05/09	11	82.18	6	82.08	81.80	5	47,644	0.01%
2018/05/08	7	81.90	7	82.29	82.60	0	48,053	0.00%
2018/05/07	2.2	81.45	8.1	81.33	81.60	-5.9	48,209	-0.01%
2018/05/04	18.4	80.50	5	80.80	80.40	13.4	48,519	0.03%
2018/05/03	24	80.40	13.3	80.55	80.10	10.7	48,855	0.02%
2018/05/02	17	82.88	7	82.73	81.80	10	48,950	0.02%
2018/04/30	18.2	82.56	10.1	82.51	82.90	8.1	49,029	0.02%
2018/04/27	28.2	81.06	15	81.09	81.50	13.2	49,363	0.03%
2018/04/26	13.2	80.94	14	80.76	80.60	-0.8	49,915	0.00%
2018/04/25	33.2	80.02	13	80.11	80.40	20.2	50,957	0.04%
2018/04/24	47.2	81.15	18	80.78	80.60	29.2	51,057	0.06%
2018/04/23	43.1	83.08	47	83.19	83.00	-3.9	50,484	-0.01%
2018/04/20	19.2	84.00	15	84.00	84.00	4.2	50,371	0.01%
2018/04/19	44.4	84.08	199	83.87	85.00	-154.6	50,547	-0.31%	大賣/鉅額交易
2018/04/18	63.2	85.21	38	85.35	84.80	25.2	50,204	0.05%
2018/04/17	33	86.85	3	86.83	86.50	30	50,087	0.06%
2018/04/16	13.1	87.12	25	87.54	87.60	-11.9	50,333	-0.02%
2018/04/13	8.2	87.02	10	87.10	87.00	-1.8	50,506	0.00%
2018/04/12	25.2	87.03	1	87.00	86.80	24.2	50,851	0.05%
2018/04/11	26	87.75	4	88.25	87.30	22	51,181	0.04%
2018/04/10	25.1	87.26	12	87.01	87.00	13.1	51,411	0.03%
2018/04/09	31.5	87.18	20	86.84	87.40	11.5	51,757	0.02%
2018/04/03	50.9	87.18	2	87.20	87.20	48.9	51,281	0.10%
2018/04/02	33.2	88.23	6.4	87.86	88.10	26.8	50,921	0.05%
2018/03/31	157.1	88.77	14	88.36	88.50	143.1	50,680	0.28%	大買/鉅額交易
2018/03/30	28.1	91.16	8	91.89	91.40	20.1	48,765	0.04%
2018/03/29	19	90.17	1	90.10	90.00	18	48,632	0.04%
2018/03/28	10	90.46	0	0.00	90.10	10	48,333	0.02%
2018/03/27	4	91.08	3	91.03	91.20	1	48,237	0.00%
2018/03/26	26	89.94	11	89.82	90.20	15	48,082	0.03%
2018/03/23	53.1	90.82	13	90.98	90.40	40.1	48,202	0.08%
2018/03/22	2	92.95	25	92.95	92.80	-23	48,376	-0.05%
2018/03/21	7	92.61	6	92.50	92.40	1	48,263	0.00%
2018/03/20	13.1	92.61	15.5	92.55	92.60	-2.4	48,615	0.00%
2018/03/19	7	93.00	14.1	93.13	92.90	-7.1	48,662	-0.01%
2018/03/16	11	93.40	15	93.16	92.80	-4	48,767	-0.01%
2018/03/15	57	93.62	13	93.61	93.40	44	48,424	0.09%
2018/03/14	34	93.84	17	93.68	93.30	17	48,939	0.03%
2018/03/13	21	95.70	26.1	95.39	95.20	-5.1	48,868	-0.01%
2018/03/12	42	94.13	31.1	94.00	94.30	10.9	48,136	0.02%
2018/03/09	24.2	91.80	45.3	91.63	91.90	-21.1	48,311	-0.04%
2018/03/08	9	89.33	4	89.50	89.40	5	48,434	0.01%
2018/03/07	12.1	89.18	14	89.48	88.50	-1.9	48,600	0.00%
2018/03/06	5	88.22	14	88.04	88.20	-9	49,225	-0.02%
2018/03/05	23	87.17	0	0.00	87.00	23	49,994	0.05%
2018/03/02	27.5	87.19	1	87.60	87.80	26.5	49,680	0.05%
2018/03/01	38.4	87.91	0.1	88.20	87.90	38.3	49,850	0.08%
2018/02/27	8.2	88.97	8.7	88.83	88.10	-0.5	49,752	0.00%
2018/02/26	12.2	89.16	6	89.30	88.80	6.2	49,448	0.01%
2018/02/23	8.2	88.79	3	88.53	88.90	5.2	49,325	0.01%
2018/02/22	11.3	87.82	5	87.96	87.90	6.3	49,530	0.01%
2018/02/21	12.1	88.70	4	88.48	88.20	8.1	49,335	0.02%
2018/02/12	43	87.77	6	87.83	87.60	37	48,915	0.08%
2018/02/09	77	87.27	4	87.15	87.50	73	48,743	0.15%
2018/02/08	27	89.40	1	90.00	89.00	26	48,453	0.05%
2018/02/07	26	90.47	11	90.37	90.00	15	49,905	0.03%
2018/02/06	105	89.68	23.1	89.86	89.20	81.9	49,153	0.17%	大買/
2018/02/05	46	93.08	10.4	93.02	92.80	35.6	47,142	0.08%
2018/02/02	10.3	94.98	14	94.50	95.20	-3.7	47,140	-0.01%
2018/02/01	13	93.61	14.9	93.90	93.50	-1.9	47,024	0.00%
2018/01/31	42.1	92.53	6	92.73	92.20	36.1	46,756	0.08%
2018/01/30	10.1	93.89	25	94.07	93.60	-14.9	46,299	-0.03%
2018/01/29	8	94.71	18.5	94.98	94.70	-10.5	46,043	-0.02%
2018/01/26	33.3	95.66	46	95.37	95.40	-12.7	45,847	-0.03%
2018/01/25	21	95.71	18	95.94	95.40	3	45,486	0.01%
2018/01/24	19	96.08	10	95.96	95.90	9	44,848	0.02%
2018/01/23	12	95.88	16.9	95.90	96.90	-4.9	44,696	-0.01%
2018/01/22	31	96.55	10.1	96.93	96.60	20.9	44,513	0.05%
2018/01/19	51.9	96.10	59.6	96.20	96.90	-7.7	43,848	-0.02%
2018/01/18	10	94.30	19	94.19	93.80	-9	42,486	-0.02%
2018/01/17	15.6	93.00	2	93.40	93.40	13.6	42,043	0.03%
2018/01/16	10	93.36	0	0.00	93.40	10	41,887	0.02%
2018/01/15	3	93.00	13	93.04	93.30	-10	41,766	-0.02%
2018/01/12	14.7	91.97	1	92.20	91.80	13.7	41,540	0.03%
2018/01/11	72.1	91.27	2	91.45	91.40	70.1	41,459	0.17%
2018/01/10	26	90.92	0.6	91.50	90.80	25.4	40,939	0.06%
2018/01/09	4.1	91.83	4	92.00	91.80	0.1	40,640	0.00%
2018/01/08	13.1	91.87	0.7	92.00	91.80	12.4	40,616	0.03%
2018/01/05	11.1	92.07	20.5	92.27	93.00	-9.4	40,275	-0.02%
2018/01/04	20	92.74	4	92.90	92.60	16	39,996	0.04%
2018/01/03	15.4	94.47	5	94.46	94.00	10.4	39,819	0.03%
2018/01/02	6.2	94.89	21	95.49	95.00	-14.8	39,215	-0.04%