鴻海 (2317)-元大-忠孝鼎富券商分點個股進出

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
176.5
漲跌
▲1.5
漲幅
+0.86%
成交量
38,348張
產業
上市其他電子類股
6130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-忠孝鼎富券商分點個股進出

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-忠孝鼎富券商分點個股進出
元大-忠孝鼎富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
2024/09/06	2	176.75	0	0.00	176.50	2	100,326	0.00%
2024/09/05	5.4	177.47	0	0.00	175.00	5.4	101,765	0.01%
2024/09/04	6.9	176.70	6.5	179.31	179.50	0.4	101,899	0.00%
2024/09/03	2	184.50	14	185.89	185.00	-12	100,741	-0.01%
2024/09/02	0	0.00	41	183.06	183.00	-41	101,914	-0.04%
2024/08/30	1.5	183.77	2	185.00	184.50	-0.5	103,273	0.00%
2024/08/29	15	182.37	25	183.38	184.50	-10	104,122	-0.01%
2024/08/28	1	185.50	5	183.30	185.50	-4	104,648	0.00%
2024/08/27	2.2	179.34	2.2	181.23	180.50	0	106,103	0.00%
2024/08/26	2	182.00	3	183.67	182.00	-1	106,949	0.00%
2024/08/23	5.1	178.49	1	179.00	180.00	4.1	107,498	0.00%
2024/08/22	8.2	180.50	0	0.00	179.50	8.2	107,809	0.01%
2024/08/21	25	184.60	6	183.75	183.50	19	108,503	0.02%
2024/08/20	0.6	189.65	0	0.00	186.50	0.6	108,463	0.00%
2024/08/19	16.4	186.84	24	186.90	187.00	-7.6	108,510	-0.01%
2024/08/16	89.1	184.92	14.2	186.30	184.00	74.9	108,475	0.07%
2024/08/15	18.4	183.11	7.4	183.32	181.00	11.1	108,044	0.01%
2024/08/14	22	185.43	8.2	185.87	185.50	13.8	107,885	0.01%
2024/08/13	9.7	181.03	9	181.50	181.00	0.7	107,715	0.00%
2024/08/12	13	176.77	7	175.64	176.00	6	108,358	0.01%
2024/08/09	22	168.86	6	170.67	168.50	16	109,102	0.01%
2024/08/08	10.2	163.75	54	164.97	163.50	-43.9	108,889	-0.04%
2024/08/07	10.6	171.30	3	172.50	170.50	7.6	107,321	0.01%
2024/08/06	122	164.91	133.5	165.74	167.50	-11.5	105,884	-0.01%	大買/大賣/
2024/08/05	7,598.5	168.82	7,569	169.17	168.00	29.4	102,629	0.03%	大買/大賣/
2024/08/02	19.9	191.42	20	187.20	186.50	-0.2	100,061	0.00%
2024/07/31	32.1	200.87	1	200.00	198.00	31.1	101,079	0.03%
2024/07/30	4	191.00	3	192.83	196.00	1	100,915	0.00%
2024/07/29	1,000	194.00	1,032	194.69	193.00	-32	101,111	-0.03%	大買/大賣/
2024/07/26	314.4	188.65	305	189.54	192.00	9.4	101,334	0.01%	大買/大賣/
2024/07/23	1	200.51	2	199.00	201.50	-1	101,273	0.00%
2024/07/22	14	196.26	35.1	194.85	192.50	-21.1	101,525	-0.02%
2024/07/19	5.5	202.03	2	202.50	204.00	3.5	100,691	0.00%
2024/07/18	12.6	205.65	10.6	204.34	204.00	2	102,383	0.00%
2024/07/17	5.2	213.42	0	0.00	212.00	5.2	101,305	0.01%
2024/07/16	5.9	213.39	0	0.00	213.00	5.9	101,241	0.01%
2024/07/15	0.4	216.14	2	217.00	216.50	-1.7	102,079	0.00%
2024/07/12	14.7	217.69	26	214.06	216.00	-11.3	102,453	-0.01%
2024/07/11	0	225.00	1	227.00	225.50	-1	101,909	0.00%
2024/07/10	8.1	223.81	9	224.28	223.50	-0.9	103,744	0.00%
2024/07/09	26.1	225.83	75.7	228.03	225.50	-49.6	104,436	-0.05%
2024/07/08	62.1	224.50	6.1	221.41	226.50	56	104,093	0.05%
2024/07/05	3.2	213.86	0	0.00	214.50	3.2	105,052	0.00%
2024/07/04	3	212.33	6.4	213.19	214.50	-3.4	105,962	0.00%
2024/07/03	2.1	203.80	0.1	205.50	203.00	2	105,809	0.00%
2024/07/02	4.3	208.84	0.1	205.00	204.50	4.3	106,349	0.00%
2024/07/01	1.1	215.52	7.1	215.87	216.00	-6.1	106,325	-0.01%
2024/06/28	50	214.00	0	0.00	214.00	50	108,067	0.05%
2024/06/27	0	0.00	4	212.38	212.50	-4	108,103	0.00%
2024/06/26	3.4	212.00	1.2	211.12	210.00	2.1	109,229	0.00%
2024/06/25	5.2	206.58	8.1	208.15	211.00	-2.8	110,700	0.00%
2024/06/24	179.2	206.65	4.3	205.53	206.00	174.9	111,189	0.16%	大買/鉅額交易
2024/06/21	26	213.04	2	214.75	212.00	24	112,462	0.02%
2024/06/20	3.1	212.28	26.7	207.86	217.50	-23.6	112,162	-0.02%
2024/06/19	52.2	205.99	13.1	206.88	203.00	39.1	113,142	0.03%
2024/06/18	2.3	199.39	2.2	199.05	198.50	0.1	113,310	0.00%
2024/06/17	2.1	197.74	6.5	197.23	200.00	-4.5	115,217	0.00%
2024/06/14	4	193.00	50.4	192.63	198.00	-46.4	116,569	-0.04%
2024/06/13	201.1	190.51	0.2	193.00	192.00	200.9	118,495	0.17%	大買/鉅額交易
2024/06/12	130	185.19	11.4	184.74	187.50	118.6	122,764	0.10%	大買/鉅額交易
2024/06/11	0	179.00	5.6	180.00	180.50	-5.5	123,876	0.00%
2024/06/07	3	178.00	0	0.00	177.50	3	128,123	0.00%
2024/06/06	35	179.94	4.3	180.01	177.50	30.7	132,975	0.02%
2024/06/05	2.4	171.71	4	175.00	175.50	-1.6	133,281	0.00%
2024/06/04	4.4	171.43	40	173.00	171.00	-35.7	132,468	-0.03%
2024/06/03	3.4	176.35	2	177.00	176.50	1.4	131,562	0.00%
2024/05/31	13.3	174.72	10.4	174.98	172.00	2.9	130,748	0.00%
2024/05/30	8.8	177.70	1	176.03	176.50	7.8	129,554	0.01%
2024/05/29	41.2	181.87	5	182.50	180.50	36.2	130,014	0.03%
2024/05/28	4	184.50	1	184.50	185.50	3	129,230	0.00%
2024/05/27	31	184.90	20	183.65	185.00	11	128,741	0.01%
2024/05/24	2	172.75	41.6	175.58	176.00	-39.6	127,321	-0.03%
2024/05/23	0	0.00	6.6	172.58	173.00	-6.6	126,500	-0.01%
2024/05/22	1.3	167.12	11	167.59	169.00	-9.7	125,395	-0.01%
2024/05/21	8	166.63	0	0.00	166.00	8	124,802	0.01%
2024/05/20	4.4	167.28	0	0.00	167.50	4.4	124,336	0.00%
2024/05/17	23.4	169.68	20	168.88	170.00	3.4	123,763	0.00%
2024/05/16	46.1	172.19	10.1	174.97	171.50	36	122,712	0.03%
2024/05/15	4	168.25	5	170.30	170.50	-1	120,759	0.00%
2024/05/14	30.1	170.10	27	171.63	172.00	3.1	118,632	0.00%
2024/05/13	6.3	171.05	0	0.00	169.50	6.3	116,850	0.01%
2024/05/10	35.7	169.70	11	169.50	169.50	24.6	115,830	0.02%
2024/05/09	6.2	173.22	14	172.82	170.50	-7.8	114,664	-0.01%
2024/05/08	2	170.50	8	169.25	169.50	-6	113,075	-0.01%
2024/05/07	127.4	168.38	22	169.18	169.50	105.3	112,117	0.09%	大買/鉅額交易
2024/05/06	11.1	165.96	35.5	165.96	167.50	-24.4	110,314	-0.02%
2024/05/03	3	156.50	3	157.83	156.00	0	107,787	0.00%
2024/05/02	6	153.67	0	0.00	154.00	6	107,073	0.01%
2024/04/30	4	158.50	5	158.00	156.00	-1	106,176	0.00%
2024/04/29	2	158.25	18	158.39	158.50	-16	105,289	-0.02%
2024/04/26	7	155.86	7	156.78	155.00	0	104,036	0.00%
2024/04/25	13	152.23	3	151.83	151.50	10	102,659	0.01%
2024/04/24	0	0.00	9.5	153.32	156.00	-9.5	101,157	-0.01%
2024/04/23	4	144.00	5	146.00	144.00	-1	98,752	0.00%
2024/04/22	8	141.82	3	143.50	143.00	5	98,059	0.01%
2024/04/19	42.5	142.43	11	142.86	143.00	31.5	97,247	0.03%
2024/04/18	1.1	146.59	3	147.00	148.00	-1.9	95,526	0.00%
2024/04/17	14	145.50	69	143.88	146.50	-55	94,851	-0.06%
2024/04/16	35.7	141.14	7.1	140.03	141.00	28.6	93,480	0.03%
2024/04/15	33.6	146.85	0	148.94	146.00	33.5	90,976	0.04%
2024/04/12	41	149.54	6	151.17	150.50	35	89,690	0.04%
2024/04/11	12.7	148.99	33.6	149.06	150.00	-21	87,961	-0.02%
2024/04/10	10.1	156.45	7	155.07	154.50	3.1	85,355	0.00%
2024/04/09	0	0.00	2.2	158.95	158.00	-2.2	84,044	0.00%
2024/04/08	1	158.00	1	157.50	158.00	0	82,682	0.00%
2024/04/03	2	156.75	4	156.38	159.00	-2	81,311	0.00%
2024/04/02	21	156.12	15.2	154.99	159.00	5.8	79,344	0.01%
2024/04/01	1	150.50	1	150.00	150.50	0	76,692	0.00%
2024/03/29	23	150.72	46.6	151.09	150.00	-23.6	75,560	-0.03%
2024/03/28	10	153.55	94	152.40	155.50	-84	73,210	-0.11%
2024/03/27	60	148.67	2	145.75	148.50	58	70,339	0.08%
2024/03/26	21.2	145.13	13.2	143.31	142.00	8	68,483	0.01%
2024/03/25	27.2	146.03	2.1	146.18	145.50	25.1	66,381	0.04%
2024/03/22	31	145.12	14	145.60	145.50	17	64,505	0.03%
2024/03/21	8	141.56	11.9	141.80	142.50	-3.9	61,032	-0.01%
2024/03/20	7	138.29	15	139.33	138.00	-8	58,649	-0.01%
2024/03/19	16	132.59	10.2	134.48	136.00	5.8	55,781	0.01%
2024/03/18	11.2	134.16	23.4	134.22	136.00	-12.2	53,182	-0.02%
2024/03/15	44	131.72	114.4	128.80	132.00	-70.4	49,532	-0.14%	大賣/
2024/03/14	7	118.93	26	119.40	121.00	-19	43,236	-0.04%
2024/03/13	6.5	119.59	34.7	122.30	120.50	-28.2	40,314	-0.07%
2024/03/12	9	117.61	36.7	117.22	119.00	-27.7	34,910	-0.08%
2024/03/11	0	108.75	21	108.76	109.50	-21	29,389	-0.07%
2024/03/08	0	0.00	0.2	105.93	105.00	-0.2	27,431	0.00%
2024/03/07	11	107.50	19	107.63	107.50	-8	26,533	-0.03%
2024/03/06	0	106.25	3	106.67	106.50	-3	26,183	-0.01%
2024/03/05	1	107.50	4	107.63	106.50	-3	26,190	-0.01%
2024/03/04	46	106.50	39.3	106.27	106.50	6.7	25,463	0.03%
2024/03/01	1	102.50	0	0.00	102.00	1	24,125	0.00%
2024/02/29	2	103.00	0	0.00	103.00	2	24,041	0.01%
2024/02/27	0	0.00	10	103.50	103.50	-10	23,750	-0.04%
2024/02/26	0	0.00	1	103.50	103.50	-1	23,649	0.00%
2024/02/23	0	103.50	0	0.00	103.00	0	23,790	0.00%
2024/02/22	0	103.00	0	0.00	103.50	0	24,119	0.00%
2024/02/20	0	0.00	5	104.00	103.50	-5	24,762	-0.02%
2024/02/19	0	0.00	1	102.50	103.00	-1	24,617	0.00%
2024/02/15	1	101.00	0	0.00	101.00	1	25,287	0.00%
2024/02/05	2	101.50	0.5	101.50	101.50	1.5	25,125	0.01%
2024/02/02	0	0.00	0.1	101.90	102.00	-0.1	25,105	0.00%
2024/01/31	0	102.00	0	0.00	102.50	0	25,428	0.00%
2024/01/30	0.1	102.00	0	0.00	102.00	0.1	25,581	0.00%
2024/01/26	0	102.67	0	0.00	102.50	0	26,364	0.00%
2024/01/25	0	101.50	0	0.00	102.00	0	26,353	0.00%
2024/01/19	0.1	100.50	0	0.00	100.50	0.1	29,204	0.00%
2024/01/17	4.3	98.81	3.2	99.10	98.60	1.1	29,936	0.00%
2024/01/16	0.2	99.90	0	0.00	100.00	0.2	30,976	0.00%
2024/01/15	2	100.00	0	0.00	100.00	2	31,922	0.01%
2024/01/12	20	100.50	0	0.00	100.50	20	32,081	0.06%
2024/01/11	4	100.00	4	100.00	100.50	0	32,209	0.00%
2024/01/10	3	100.50	0	0.00	100.00	3	32,083	0.01%
2024/01/09	7.1	101.36	0	101.67	101.00	7.1	31,963	0.02%
2024/01/08	3.2	102.03	0	103.31	101.50	3.2	31,828	0.01%
2024/01/04	0	0.00	33	104.18	104.00	-33	31,937	-0.10%
2024/01/03	0	104.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	40	104.61	105.00	-40	32,305	-0.12%
2023/12/29	0	0.00	3	104.00	104.50	-3	32,250	-0.01%
2023/12/28	0.4	103.50	0	0.00	104.00	0.4	32,274	0.00%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	20	103.50	0	0.00	104.00	20	32,097	0.06%
2023/12/25	0	103.50	2	103.50	103.50	-2	32,284	-0.01%
2023/12/21	21	103.02	0	0.00	103.50	21	32,468	0.06%
2023/12/20	0	103.03	10	104.25	104.50	-10	32,160	-0.03%
2023/12/19	0	0.00	1	102.00	102.50	-1	31,507	0.00%
2023/12/15	0	101.00	1.2	101.00	101.50	-1.1	31,177	0.00%
2023/12/13	0	0.00	0	101.50	101.00	0	30,500	0.00%
2023/12/12	0	0.00	6	100.58	101.00	-6	30,839	-0.02%
2023/12/11	2.2	100.55	0	0.00	101.00	2.2	30,769	0.01%
2023/12/08	0.1	101.50	0	0.00	101.50	0.1	30,658	0.00%
2023/12/06	2	101.00	0	0.00	101.00	2	30,950	0.01%
2023/12/01	1	100.50	0	101.33	100.50	1	30,811	0.00%
2023/11/30	0	0.00	1	101.50	101.50	-1	30,592	0.00%
2023/11/29	0	102.00	0	0.00	102.00	0	30,267	0.00%
2023/11/27	11	102.86	10	101.50	101.50	1	30,482	0.00%
2023/11/24	0	0.00	5	101.50	101.50	-5	30,442	-0.02%
2023/11/22	1.3	102.12	0	0.00	102.00	1.3	31,063	0.00%
2023/11/21	1.1	101.50	1	101.50	102.50	0.1	30,942	0.00%
2023/11/20	0	0.00	1	101.00	101.00	-1	31,170	0.00%
2023/11/17	0	0.00	0.3	102.50	102.50	-0.3	30,949	0.00%
2023/11/15	1.3	100.00	4	100.63	100.50	-2.7	30,054	-0.01%
2023/11/14	0	100.00	8	99.76	100.00	-8	29,488	-0.03%
2023/11/13	0	0.00	2	98.40	97.70	-2	29,120	-0.01%
2023/11/10	3	97.07	0	0.00	97.20	3	29,544	0.01%
2023/11/08	0	0.00	5	96.48	97.00	-5	30,321	-0.02%
2023/11/07	5	95.76	0	0.00	96.10	5	30,373	0.02%
2023/11/06	3	96.73	0	0.00	96.40	3	30,281	0.01%
2023/11/03	1.1	95.52	4	95.80	95.80	-2.9	29,982	-0.01%
2023/11/01	3.2	95.98	0	0.00	95.60	3.2	30,097	0.01%
2023/10/31	6	96.03	2	96.55	96.50	4	30,309	0.01%
2023/10/30	7.5	95.70	3	94.90	94.50	4.5	29,933	0.02%
2023/10/27	2	98.25	0	0.00	98.20	2	28,083	0.01%
2023/10/26	5	98.46	0	98.54	98.50	5	28,036	0.02%
2023/10/25	8	98.96	0	0.00	99.00	8	27,773	0.03%
2023/10/24	12.5	98.36	0	98.50	98.30	12.5	27,620	0.05%
2023/10/23	14.1	100.86	0.1	101.50	100.50	14	26,288	0.05%
2023/10/20	2	104.50	1	104.01	103.50	1	25,919	0.00%
2023/10/19	2.1	103.30	0	105.00	103.50	2.1	25,714	0.01%
2023/10/17	1	107.00	0	0.00	106.50	1	25,614	0.00%
2023/10/16	0	0.00	1	107.00	107.00	-1	26,265	0.00%
2023/10/13	3	106.50	0	0.00	107.50	3	26,851	0.01%
2023/10/12	0	0.00	4	107.00	107.00	-4	27,096	-0.01%
2023/10/11	0	106.00	2	106.00	106.00	-2	27,348	-0.01%
2023/10/06	2	105.50	1	105.50	105.50	1	27,369	0.00%
2023/10/05	1.4	103.14	30	103.50	103.50	-28.6	27,528	-0.10%
2023/10/04	1.1	102.55	30	102.50	103.00	-28.9	27,645	-0.10%
2023/10/03	0	104.25	0	0.00	104.00	0	27,599	0.00%
2023/10/02	0.5	105.00	0	0.00	104.50	0.5	27,816	0.00%
2023/09/28	1	103.50	0	104.00	104.00	1	28,735	0.00%
2023/09/26	2.3	104.07	0	105.00	104.00	2.3	30,286	0.01%
2023/09/25	0	0.00	0	105.50	105.50	0	31,242	0.00%
2023/09/22	0	0.00	2	105.00	105.00	-2	31,773	-0.01%
2023/09/21	2	105.75	0	0.00	105.00	2	32,181	0.01%
2023/09/20	1	106.50	0	0.00	106.00	1	32,555	0.00%
2023/09/19	0	107.00	2	107.00	106.50	-2	33,360	-0.01%
2023/09/18	1	106.01	1	106.50	106.50	0	34,796	0.00%
2023/09/15	0.2	106.15	1	106.50	106.00	-0.8	35,058	0.00%
2023/09/14	0.2	106.50	0	0.00	106.50	0.2	34,962	0.00%
2023/09/13	0	0.00	0	106.00	106.00	0	35,116	0.00%
2023/09/12	0	0.00	3	106.17	107.50	-3	35,594	-0.01%
2023/09/11	1	105.00	0	0.00	105.00	1	35,679	0.00%
2023/09/06	0	0.00	3	106.00	106.00	-3	38,325	-0.01%
2023/09/05	1	106.50	0	0.00	107.00	1	38,319	0.00%
2023/09/04	1	106.00	0	0.00	106.50	1	38,384	0.00%
2023/08/31	0	0.00	5	105.50	106.50	-5	38,772	-0.01%
2023/08/30	1	106.50	0	0.00	106.00	1	38,234	0.00%
2023/08/29	14	105.79	106	107.39	106.00	-92	38,783	-0.24%	大賣/
2023/08/28	1	109.00	1	108.00	108.00	0	38,485	0.00%
2023/08/25	2	108.50	0	0.00	108.00	2	39,185	0.01%
2023/08/24	110	109.50	6	109.42	109.50	104	40,302	0.26%	大買/鉅額交易
2023/08/16	7	106.21	1	106.50	105.50	6	41,323	0.01%
2023/08/15	1	107.50	0	0.00	107.00	1	41,146	0.00%
2023/08/14	5	109.30	0	0.00	110.00	5	40,542	0.01%
2023/08/10	0	0.00	18	110.00	110.00	-18	41,012	-0.04%
2023/08/08	0	0.00	1	110.50	110.50	-1	41,947	0.00%
2023/08/07	2	110.00	2	111.50	109.50	0	41,823	0.00%
2023/07/31	1	109.50	0	0.00	108.50	1	40,803	0.00%
2023/07/28	1	110.00	9	110.00	109.50	-8	40,510	-0.02%
2023/07/27	5	111.00	3	111.50	110.50	2	40,589	0.00%
2023/07/26	12	111.54	3	112.50	111.50	9	40,899	0.02%
2023/07/25	4	110.88	6	110.08	112.00	-2	40,721	0.00%
2023/07/24	1	108.50	0	0.00	108.00	1	39,989	0.00%
2023/07/21	4	107.75	0	0.00	107.50	4	40,226	0.01%
2023/07/20	1	108.51	0	108.50	108.00	1	40,260	0.00%
2023/07/19	10	111.40	1	109.98	108.50	9	40,018	0.02%
2023/07/18	1	111.50	2	112.00	112.00	-1	39,654	0.00%
2023/07/17	0	110.50	0	0.00	110.50	0	39,110	0.00%
2023/07/14	0	108.50	0	0.00	109.50	0	38,735	0.00%
2023/07/13	0	108.50	1	108.49	107.00	-1	38,284	0.00%
2023/07/12	5.1	107.00	0.3	107.50	107.50	4.8	38,042	0.01%
2023/07/10	0	0.00	0	105.00	104.50	0	37,828	0.00%
2023/07/07	1	105.01	0	105.50	105.50	1	37,756	0.00%
2023/07/06	6	106.25	0	107.00	105.50	6	37,732	0.02%
2023/07/05	3	108.50	0	109.00	108.50	3	36,789	0.01%
2023/07/04	17.1	111.50	2	111.50	110.00	15.1	36,139	0.04%
2023/07/03	12	114.79	66.3	114.77	115.00	-54.3	35,462	-0.15%
2023/06/30	11	112.18	6.3	112.51	113.00	4.7	34,309	0.01%
2023/06/29	0	114.75	12	115.17	113.00	-12	33,829	-0.04%
2023/06/28	25	115.00	8.1	115.50	115.00	16.9	33,522	0.05%
2023/06/27	1	115.00	0	115.36	114.00	1	33,179	0.00%
2023/06/26	17	114.91	37	114.80	115.50	-20	32,601	-0.06%
2023/06/21	0.1	112.50	8	112.75	113.00	-8	32,082	-0.02%
2023/06/20	1	112.00	51	112.50	112.50	-50	32,028	-0.16%
2023/06/19	1	112.50	0	0.00	112.50	1	31,892	0.00%
2023/06/16	30	111.50	5	112.50	111.00	25	31,825	0.08%
2023/06/15	26	111.98	0	0.00	111.50	26	31,398	0.08%
2023/06/14	0	0.00	5	112.50	112.50	-5	31,855	-0.02%
2023/06/13	2.1	112.74	3.5	112.64	112.50	-1.4	31,723	0.00%
2023/06/12	13	111.08	37.5	110.18	110.50	-24.5	30,901	-0.08%
2023/06/09	0	107.50	0	0.00	108.00	0	29,760	0.00%
2023/06/08	0	107.00	0	107.50	107.00	0	29,876	0.00%
2023/06/06	0.4	106.50	0	106.50	107.00	0.4	30,703	0.00%
2023/06/05	0	0.00	10	107.50	107.50	-10	30,622	-0.03%
2023/06/02	16.1	108.12	15	107.77	108.00	1.1	31,419	0.00%
2023/06/01	1	107.50	4	108.00	108.00	-3	31,156	-0.01%
2023/05/31	7	106.64	5.1	106.50	106.50	2	30,871	0.01%
2023/05/30	1.1	107.45	2	106.75	107.00	-0.9	30,356	0.00%
2023/05/29	6	105.58	16	104.03	105.50	-10	29,635	-0.03%
2023/05/25	6	102.50	10	102.50	102.50	-4	28,999	-0.01%
2023/05/24	1	102.50	10	102.50	103.00	-9	28,936	-0.03%
2023/05/23	5.3	102.52	5	103.00	102.50	0.3	28,904	0.00%
2023/05/22	1	102.50	60	102.50	103.00	-59	28,907	-0.20%
2023/05/18	20	103.00	0	0.00	103.00	20	29,193	0.07%
2023/05/17	0	0.00	5	102.50	102.50	-5	29,333	-0.02%
2023/05/16	1	102.50	0	0.00	102.00	1	28,993	0.00%
2023/05/15	6	102.00	0	0.00	102.00	6	28,601	0.02%
2023/05/12	0	0.00	0	106.00	102.50	0	28,557	0.00%
2023/05/11	0	0.00	0	106.00	105.00	0	27,867	0.00%
2023/05/10	0	0.00	9	106.39	106.50	-9	27,910	-0.03%
2023/05/09	33	106.79	1.4	105.50	106.50	31.6	28,140	0.11%
2023/05/05	30	105.00	0	0.00	105.00	30	28,849	0.10%
2023/05/03	0	105.50	0	0.00	105.50	0	29,917	0.00%
2023/05/02	0	0.00	11	105.09	106.00	-11	30,781	-0.04%
2023/04/28	0	104.00	0	0.00	104.50	0	31,312	0.00%
2023/04/27	0	103.50	0	0.00	103.50	0	31,454	0.00%
2023/04/26	0	103.50	5	104.50	103.50	-5	31,624	-0.02%
2023/04/25	0	0.00	1	103.50	103.00	-1	31,354	0.00%
2023/04/24	5	103.50	2	103.50	103.50	3	31,215	0.01%
2023/04/21	0	0.00	5	105.00	104.00	-5	31,240	-0.02%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/14	0	0.00	10	103.75	104.50	-10	32,030	-0.03%
2023/04/13	1	103.00	0.4	103.00	103.00	0.6	32,380	0.00%
2023/04/12	0.1	102.50	0	0.00	102.50	0.1	32,302	0.00%
2023/04/11	0	0.00	0.8	103.50	103.50	-0.8	32,585	0.00%
2023/04/07	5	104.00	0	0.00	103.00	5	32,418	0.02%
2023/04/06	0	0.00	20	104.87	103.50	-20	32,371	-0.06%
2023/03/30	0	0.00	0.3	104.00	104.50	-0.3	32,025	0.00%
2023/03/29	0	103.50	0	103.50	103.50	0	32,165	0.00%
2023/03/28	5	103.00	0	0.00	103.00	5	32,556	0.02%
2023/03/27	20	104.13	20	104.00	103.50	0	32,645	0.00%
2023/03/24	10	105.00	6.5	105.08	105.50	3.5	33,306	0.01%
2023/03/21	0	0.00	10	103.50	103.50	-10	32,672	-0.03%
2023/03/20	5	102.50	0	103.00	102.50	5	32,644	0.02%
2023/03/17	0	104.00	0.1	103.50	103.50	0	32,828	0.00%
2023/03/16	0	0.00	60	102.50	102.00	-60	32,303	-0.19%
2023/03/15	0	0.00	0	102.50	102.50	0	32,585	0.00%
2023/03/10	2.5	101.60	0	102.00	102.00	2.5	34,333	0.01%
2023/03/09	8	103.44	1	102.50	102.50	7	34,973	0.02%
2023/03/07	40	105.44	6.3	105.00	105.00	33.7	35,211	0.10%
2023/03/06	0.1	103.00	8	103.50	103.50	-7.9	34,782	-0.02%
2023/03/03	0	103.00	1	103.50	102.50	-1	34,733	0.00%
2023/03/02	20.1	103.00	0	0.00	102.50	20.1	34,949	0.06%
2023/03/01	1	100.02	1	102.00	102.00	0	35,010	0.00%
2023/02/24	6.2	101.58	0	102.40	101.00	6.2	34,736	0.02%
2023/02/23	1	102.50	0	0.00	103.00	1	34,341	0.00%
2023/02/22	1	101.50	0	0.00	102.00	1	34,713	0.00%
2023/02/21	0	0.00	10	103.00	102.50	-10	34,783	-0.03%
2023/02/20	16	102.72	41	103.13	103.00	-25	35,331	-0.07%
2023/02/17	5	103.00	3	103.33	103.50	2	35,745	0.01%
2023/02/16	3	103.00	3	103.17	103.50	0	36,384	0.00%
2023/02/15	0	102.00	0	0.00	102.50	0	37,202	0.00%
2023/02/13	0	0.00	10	101.50	101.00	-10	37,616	-0.03%
2023/02/10	0	0.00	0.5	102.00	101.50	-0.5	37,809	0.00%
2023/02/09	50	101.00	1	101.50	101.00	49	38,059	0.13%
2023/02/08	1	100.50	0	100.75	100.50	1	38,379	0.00%
2023/02/07	0	0.00	1	101.00	100.50	-1	38,627	0.00%
2023/02/06	2	101.50	81.6	101.26	101.50	-79.6	38,581	-0.21%
2023/02/03	9	99.68	0	99.70	99.60	9	38,523	0.02%
2023/02/02	2	100.25	0	0.00	100.00	2	38,531	0.01%
2023/02/01	0	100.50	0	0.00	100.00	0	38,077	0.00%
2023/01/31	0	100.00	62	99.97	99.70	-62	37,933	-0.16%
2023/01/30	62.3	98.44	0	0.00	98.10	62.3	37,093	0.17%
2023/01/16	51.1	98.34	0	0.00	98.10	51.1	36,361	0.14%
2023/01/13	50	98.82	0	0.00	98.60	50	36,315	0.14%
2023/01/12	0.4	99.20	0	0.00	98.60	0.4	36,978	0.00%
2023/01/11	0	99.40	0	0.00	99.10	0	37,569	0.00%
2023/01/10	0.4	99.55	0.1	99.30	99.40	0.3	37,879	0.00%
2023/01/09	5	99.00	0	0.00	99.10	5	38,027	0.01%
2023/01/06	0	0.00	0.1	98.50	98.40	-0.1	37,890	0.00%
2023/01/05	2.1	98.10	3	98.46	98.00	-0.9	38,045	0.00%
2023/01/04	2.5	98.19	2	98.40	98.10	0.5	38,079	0.00%
2023/01/03	7.1	98.51	2	98.75	99.10	5.1	38,013	0.01%
2022/12/30	2.2	99.91	1	99.90	99.90	1.2	37,602	0.00%
2022/12/29	3.4	99.91	0	0.00	99.70	3.4	37,753	0.01%
2022/12/28	2	100.50	0	0.00	100.50	2	38,005	0.01%
2022/12/27	3	101.00	0	0.00	100.50	3	37,915	0.01%
2022/12/21	1	100.50	0	0.00	100.00	1	39,308	0.00%
2022/12/20	1.1	100.50	0	0.00	100.00	1.1	39,198	0.00%
2022/12/19	0	101.50	0	0.00	101.50	0	39,135	0.00%
2022/12/16	4	100.50	0	0.00	100.50	4	38,899	0.01%
2022/12/13	8	101.38	0	0.00	101.00	8	38,141	0.02%
2022/12/09	1	102.50	0	0.00	102.00	1	38,145	0.00%
2022/12/08	3	101.83	0	0.00	101.50	3	37,890	0.01%
2022/12/07	6	102.58	0	0.00	102.00	6	37,817	0.02%
2022/12/06	1	102.50	2.1	103.74	103.00	-1.1	37,621	0.00%
2022/12/05	0.1	105.52	5	106.00	105.50	-4.9	37,014	-0.01%
2022/12/02	6	105.50	6	104.67	105.50	0	36,500	0.00%
2022/12/01	1	102.50	46	102.52	103.00	-45	35,734	-0.13%
2022/11/30	13.1	101.31	1	101.00	100.50	12.1	34,905	0.03%
2022/11/28	2.2	100.00	0	0.00	100.00	2.2	33,757	0.01%
2022/11/25	2.1	101.00	0	0.00	100.50	2.1	33,605	0.01%
2022/11/24	40	100.25	0	0.00	101.00	40	33,507	0.12%
2022/11/23	2.2	100.80	0	0.00	100.50	2.2	33,169	0.01%
2022/11/22	5	100.10	0	0.00	100.50	5	33,091	0.02%
2022/11/18	5.4	100.91	0	0.00	100.50	5.4	32,636	0.02%
2022/11/16	3	101.83	3	102.17	101.50	0	32,188	0.00%
2022/11/15	0.3	101.83	22	102.00	101.50	-21.7	31,685	-0.07%
2022/11/14	1	99.90	2	101.25	101.50	-1	31,198	0.00%
2022/11/11	3	100.17	0	0.00	100.00	3	30,512	0.01%
2022/11/10	1	100.50	0	0.00	100.50	1	29,543	0.00%
2022/11/09	2	101.75	3	102.00	102.50	-1	29,373	0.00%
2022/11/08	24.4	100.44	0	0.00	100.00	24.4	29,190	0.08%
2022/11/07	2	100.25	0	0.00	100.00	2	29,498	0.01%
2022/11/04	4	99.95	0	0.00	100.50	4	29,858	0.01%
2022/11/02	2.1	101.51	0	0.00	102.00	2.1	29,765	0.01%
2022/11/01	5.2	101.33	0	0.00	101.50	5.2	29,668	0.02%
2022/10/31	2.1	102.01	0	0.00	102.50	2.1	29,304	0.01%
2022/10/28	1	103.00	0	0.00	104.00	1	29,222	0.00%
2022/10/27	0.1	104.50	0	0.00	104.00	0.1	29,368	0.00%
2022/10/26	0	0.00	2	103.75	104.00	-2	29,519	-0.01%
2022/10/20	2	101.00	0	0.00	102.50	2	29,034	0.01%
2022/10/19	1	103.00	1	103.50	103.00	0	28,453	0.00%
2022/10/12	0	0.00	3	103.17	103.00	-3	27,974	-0.01%
2022/10/11	0	0.00	2	104.75	104.00	-2	27,628	-0.01%
2022/10/07	0	0.00	4	107.00	107.50	-4	27,413	-0.01%
2022/10/05	3	106.33	3	106.50	107.00	0	27,893	0.00%
2022/10/04	1	102.00	0	0.00	102.50	1	27,455	0.00%
2022/10/03	2	101.50	0	0.00	101.00	2	27,474	0.01%
2022/09/29	0	101.50	0	0.00	101.50	0	27,913	0.00%
2022/09/28	3	100.50	4	100.63	100.50	-1	28,002	0.00%
2022/09/23	1	106.50	0	0.00	106.50	1	29,122	0.00%
2022/09/20	100	108.00	0	0.00	108.50	100	29,793	0.34%
2022/09/16	0.3	107.50	0	0.00	107.50	0.3	30,004	0.00%
2022/09/15	10	108.50	0	0.00	108.00	10	30,148	0.03%
2022/09/14	1	108.00	0	0.00	107.50	1	30,383	0.00%
2022/09/13	1	110.00	1	110.00	110.00	0	30,584	0.00%
2022/09/12	1	108.50	0	0.00	108.50	1	30,594	0.00%
2022/09/08	0	0.00	1	107.00	107.00	-1	31,113	0.00%
2022/09/07	1	106.50	0	0.00	106.00	1	31,387	0.00%
2022/09/01	2	107.25	0	0.00	107.50	2	32,046	0.01%
2022/08/31	0	0.00	1.6	108.38	109.00	-1.6	31,915	-0.01%
2022/08/29	1	108.50	0	0.00	108.00	1	32,006	0.00%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	1	110.00	1	110.00	109.50	0	32,478	0.00%
2022/08/24	3	109.00	0	0.00	109.50	3	33,426	0.01%
2022/08/23	0	0.00	11.2	110.46	110.00	-11.2	34,509	-0.03%
2022/08/22	1	110.50	2	110.00	111.00	-1	34,940	0.00%
2022/08/18	1	111.50	0.1	112.00	112.00	1	35,898	0.00%
2022/08/17	1	112.00	0	0.00	112.50	1	36,728	0.00%
2022/08/16	1	110.50	0	0.00	111.00	1	36,840	0.00%
2022/08/12	0	0.00	1.2	113.42	112.50	-1.2	37,208	0.00%
2022/08/11	0	0.00	3.2	112.34	113.00	-3.2	37,022	-0.01%
2022/08/10	0	0.00	1	111.00	110.00	-1	36,918	0.00%
2022/08/09	0	0.00	3	109.00	109.00	-3	36,398	-0.01%
2022/08/05	10	108.50	0	0.00	108.00	10	36,295	0.03%
2022/08/03	0	0.00	12	107.50	108.50	-12	35,932	-0.03%
2022/08/02	1	107.50	50	107.50	108.00	-49	35,709	-0.14%
2022/08/01	0	0.00	5	108.50	109.00	-5	35,441	-0.01%
2022/07/29	99	109.00	99.1	109.00	109.00	-0.1	35,652	0.00%
2022/07/26	40	107.50	1	108.00	108.00	39	35,778	0.11%
2022/07/25	0	0.00	1	108.00	107.50	-1	35,635	0.00%
2022/07/22	14	105.86	31	105.84	106.00	-17	35,447	-0.05%
2022/07/20	41	104.26	1	104.00	103.50	40	35,419	0.11%
2022/07/18	0	105.00	0	0.00	105.00	0	35,446	0.00%
2022/07/14	1	105.00	0	0.00	105.00	1	35,384	0.00%
2022/07/13	0	0.00	22	103.02	102.50	-22	34,910	-0.06%
2022/07/12	1.1	99.86	0	0.00	100.50	1.1	34,569	0.00%
2022/07/08	1.4	102.28	0	0.00	102.00	1.4	34,172	0.00%
2022/07/07	0.3	101.50	0	0.00	103.50	0.3	33,867	0.00%
2022/07/06	10.2	101.00	0	0.00	100.50	10.2	33,478	0.03%
2022/07/05	2	102.50	0	0.00	102.50	2	33,199	0.01%
2022/07/04	2.1	100.29	1	100.50	100.00	1.1	32,860	0.00%
2022/07/01	18	106.94	0	0.00	106.00	18	32,262	0.06%
2022/06/30	0	0.00	3.2	109.97	109.00	-3.2	31,744	-0.01%
2022/06/29	6	111.50	0	0.00	111.00	6	31,393	0.02%
2022/06/28	1.2	111.00	0	0.00	112.00	1.2	31,168	0.00%
2022/06/27	1	111.00	1	112.00	111.00	0	31,040	0.00%
2022/06/23	1.3	108.00	0	0.00	108.00	1.3	30,701	0.00%
2022/06/22	0.2	110.00	0	0.00	109.50	0.2	30,281	0.00%
2022/06/21	0.3	111.50	1	112.00	112.00	-0.7	30,597	0.00%
2022/06/20	2	110.00	2	109.75	109.00	0	30,276	0.00%
2022/06/17	1	110.00	0	0.00	109.50	1	30,071	0.00%
2022/06/16	0	0.00	1	113.00	111.50	-1	29,597	0.00%
2022/06/15	0	0.00	241	111.50	112.00	-241	30,439	-0.79%	大賣/鉅額交易
2022/06/14	1	112.00	5	110.80	111.50	-4	30,755	-0.01%
2022/06/13	1	112.00	0	0.00	111.50	1	30,823	0.00%
2022/06/10	0.1	114.50	1	114.50	114.00	-0.9	30,587	0.00%
2022/06/08	0	0.00	6.2	114.00	114.00	-6.2	30,518	-0.02%
2022/06/07	1.2	114.00	0.3	114.00	113.50	0.9	30,625	0.00%
2022/06/06	30	115.50	20	114.50	115.50	10	30,483	0.03%
2022/06/02	11.2	115.47	1	115.00	114.00	10.2	30,890	0.03%
2022/06/01	3	113.83	5	115.00	114.50	-2	31,010	-0.01%
2022/05/31	1	112.50	10	112.75	113.00	-9	30,133	-0.03%
2022/05/30	0	0.00	1	110.00	110.50	-1	28,871	0.00%
2022/05/27	0	0.00	3	110.50	110.00	-3	28,372	-0.01%
2022/05/25	20	110.00	0	0.00	109.50	20	27,818	0.07%
2022/05/24	0	0.00	6	108.58	108.00	-6	27,347	-0.02%
2022/05/23	0	0.00	25.5	108.00	108.00	-25.5	26,969	-0.09%
2022/05/20	0	0.00	3	108.00	107.00	-3	26,832	-0.01%
2022/05/18	1	107.00	0	0.00	107.00	1	26,023	0.00%
2022/05/17	0	0.00	1	104.50	105.00	-1	25,518	0.00%
2022/05/16	1	104.00	0	0.00	104.50	1	25,323	0.00%
2022/05/12	2	102.50	1	102.50	102.00	1	25,217	0.00%
2022/05/11	0.1	103.50	0	0.00	103.00	0.1	25,124	0.00%
2022/05/10	0	0.00	1	103.50	104.00	-1	25,133	0.00%
2022/05/05	0	0.00	0	104.50	104.50	0	25,631	0.00%
2022/05/03	0	0.00	10	102.50	102.50	-10	25,586	-0.04%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	3	100.50	0	0.00	101.50	3	26,305	0.01%
2022/04/27	1	99.90	2	99.95	100.00	-1	26,323	0.00%
2022/04/26	0	101.50	0	0.00	101.00	0	26,227	0.00%
2022/04/25	0.3	101.10	0	0.00	100.50	0.3	26,131	0.00%
2022/04/22	0	0.00	1	103.00	103.50	-1	25,723	0.00%
2022/04/20	0.1	102.50	9.1	103.00	103.00	-9	26,106	-0.03%
2022/04/19	2	102.25	0	0.00	102.00	2	26,095	0.01%
2022/04/18	0	0.00	0.1	103.00	102.50	-0.1	26,235	0.00%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	1.1	104.00	104.00	-1.1	27,740	0.00%
2022/04/11	4	102.13	0	0.00	102.00	4	29,853	0.01%
2022/04/08	1	102.50	0	0.00	103.00	1	29,736	0.00%
2022/04/07	0.1	103.50	0	0.00	103.00	0.1	29,605	0.00%
2022/04/06	1	104.50	0	0.00	105.00	1	29,253	0.00%
2022/03/30	0	0.00	11	105.50	105.50	-11	28,608	-0.04%
2022/03/25	10	106.00	3	106.50	106.00	7	28,332	0.02%
2022/03/24	0	0.00	11	106.55	106.50	-11	28,289	-0.04%
2022/03/23	1	104.50	0	0.00	105.50	1	27,980	0.00%
2022/03/21	10.1	105.00	0	0.00	104.50	10.1	28,256	0.04%
2022/03/18	0	0.00	2.1	104.74	106.00	-2.1	28,271	-0.01%
2022/03/17	0	0.00	1	104.50	104.00	-1	27,192	0.00%
2022/03/16	1	100.50	0	0.00	101.50	1	26,806	0.00%
2022/03/15	4	101.25	1.5	101.17	101.00	2.5	26,458	0.01%
2022/03/14	1.1	102.55	0	0.00	102.50	1.1	26,525	0.00%
2022/03/11	0	0.00	3	103.01	103.50	-3	26,516	-0.01%
2022/03/09	4	101.63	1	102.00	101.50	3	26,385	0.01%
2022/03/08	29.5	100.65	0	0.00	101.50	29.5	26,349	0.11%
2022/03/07	2.2	102.77	1	103.00	102.50	1.2	25,720	0.00%
2022/03/04	0	0.00	0	104.50	105.00	0	25,816	0.00%
2022/03/03	1	104.50	1	104.50	104.50	0	25,972	0.00%
2022/02/24	6.1	103.09	0	0.00	102.50	6.1	26,098	0.02%
2022/02/23	1	104.50	1	105.00	105.00	0	25,606	0.00%
2022/02/22	10	104.50	0	0.00	104.50	10	25,709	0.04%
2022/02/15	0	105.00	1	104.00	104.00	-1	26,223	0.00%
2022/02/14	0	0.00	2	104.75	104.00	-2	26,310	-0.01%
2022/02/11	0.2	106.00	0	0.00	106.00	0.2	26,318	0.00%
2022/02/10	2	106.50	0	0.00	106.50	2	26,440	0.01%
2022/02/09	0	0.00	10	106.50	106.50	-10	26,437	-0.04%
2022/02/08	0	0.00	0.1	105.50	105.50	-0.1	26,352	0.00%
2022/01/26	4	102.13	4	102.50	102.00	0	25,471	0.00%
2022/01/25	0	0.00	2.3	102.56	103.00	-2.3	25,257	-0.01%
2022/01/24	20	103.00	0	0.00	103.00	20	25,076	0.08%
2022/01/21	3	102.00	0	0.00	102.00	3	24,727	0.01%
2022/01/20	2.5	103.30	0	0.00	103.00	2.5	24,415	0.01%
2022/01/18	0	0.00	0.1	104.00	103.50	-0.1	24,100	0.00%
2022/01/14	7	103.43	0	0.00	103.50	7	24,181	0.03%
2022/01/13	0.1	105.50	0	0.00	105.50	0.1	24,050	0.00%
2022/01/10	2	104.50	0	0.00	104.50	2	24,605	0.01%
2022/01/06	13	107.38	0	0.00	107.00	13	24,497	0.05%
2022/01/05	25	108.66	58	109.40	109.00	-33	23,990	-0.14%
2022/01/03	1.6	103.50	0	0.00	103.00	1.6	22,420	0.01%
2021/12/30	2	104.00	1	104.50	104.00	1	22,693	0.00%
2021/12/29	2	104.50	0	0.00	105.00	2	23,058	0.01%
2021/12/28	1	105.00	0	105.00	105.50	1	23,528	0.00%
2021/12/24	0	104.50	0	0.00	104.00	0	24,112	0.00%
2021/12/23	0	0.00	0.1	104.00	104.00	-0.1	24,295	0.00%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	10	103.50	104.50	-10	24,777	-0.04%
2021/12/16	6.1	103.76	0	0.00	103.50	6.1	24,530	0.02%
2021/12/14	1	104.00	0	0.00	104.50	1	24,867	0.00%
2021/12/13	2	105.00	0	0.00	104.50	2	24,882	0.01%
2021/12/09	1	105.00	0	0.00	106.00	1	25,628	0.00%
2021/12/08	3	105.50	0	0.00	105.00	3	25,632	0.01%
2021/12/07	0.3	106.00	0	0.00	106.00	0.3	25,267	0.00%
2021/12/06	6	106.00	3	106.50	106.50	3	25,185	0.01%
2021/12/03	8	105.31	0	0.00	105.00	8	25,281	0.03%
2021/12/02	1.1	105.14	2	105.00	105.00	-0.9	25,365	0.00%
2021/11/30	2	104.01	0	0.00	103.50	2	25,243	0.01%
2021/11/29	0.1	104.50	2	103.50	103.50	-1.9	24,913	-0.01%
2021/11/26	7	103.93	0.1	104.00	103.50	6.9	24,820	0.03%
2021/11/25	1.3	105.12	0	0.00	105.00	1.3	24,927	0.01%
2021/11/24	1.2	105.00	2.5	105.50	105.50	-1.3	24,868	-0.01%
2021/11/22	0	0.00	4	106.88	106.50	-4	24,446	-0.02%
2021/11/19	0	0.00	1	107.00	106.50	-1	24,384	0.00%
2021/11/17	1	107.03	0	0.00	107.00	1	24,205	0.00%
2021/11/16	1	108.50	0	0.00	108.00	1	24,180	0.00%
2021/11/15	8	108.94	3.5	109.07	108.00	4.5	24,775	0.02%
2021/11/12	0	0.00	1	108.50	109.00	-1	24,877	0.00%
2021/11/11	1	107.50	0	0.00	107.50	1	24,858	0.00%
2021/11/10	3	109.00	0	0.00	109.00	3	25,126	0.01%
2021/11/09	3	107.50	0.5	108.00	108.00	2.5	25,521	0.01%
2021/11/08	2	107.25	0	0.00	107.50	2	25,431	0.01%
2021/11/05	0	0.00	0.3	108.18	109.00	-0.3	25,877	0.00%
2021/11/04	0.2	108.00	0	0.00	108.00	0.2	26,297	0.00%
2021/11/03	0	0.00	0.2	108.00	107.50	-0.2	26,495	0.00%
2021/11/02	0	0.00	2	108.25	107.50	-2	26,978	-0.01%
2021/11/01	0.5	107.50	0.2	107.00	106.50	0.4	26,974	0.00%
2021/10/29	0.3	107.50	2.3	107.50	107.00	-2	27,025	-0.01%
2021/10/21	0	0.00	0.3	108.00	108.00	-0.3	27,868	0.00%
2021/10/18	2.5	109.10	0	0.00	107.50	2.5	28,334	0.01%
2021/10/15	2	109.50	4.3	109.12	109.50	-2.3	28,682	-0.01%
2021/10/14	0	0.00	0.2	107.00	106.50	-0.2	28,303	0.00%
2021/10/13	1	105.00	0	0.00	105.50	1	28,537	0.00%
2021/10/12	2.3	105.06	0	0.00	105.00	2.3	28,786	0.01%
2021/10/07	0	0.00	11	105.59	107.00	-11	29,179	-0.04%
2021/10/06	10.9	104.46	0	0.00	103.00	10.9	29,150	0.04%
2021/10/05	1.2	101.21	1	102.00	101.50	0.2	28,786	0.00%
2021/10/04	0.2	103.29	0	0.00	103.00	0.2	28,567	0.00%
2021/10/01	3	103.17	0	0.00	103.00	3	28,543	0.01%
2021/09/30	1	104.50	0	0.00	105.00	1	28,439	0.00%
2021/09/29	5.1	104.90	0	0.00	105.00	5.1	28,792	0.02%
2021/09/28	1	106.00	0	0.00	106.50	1	29,592	0.00%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/23	0.6	107.00	0	0.00	106.50	0.6	29,793	0.00%
2021/09/22	2	106.25	0	0.00	107.00	2	29,774	0.01%
2021/09/17	0	108.00	0	0.00	108.50	0	29,528	0.00%
2021/09/16	0.3	108.00	0	0.00	107.50	0.3	29,476	0.00%
2021/09/15	6	109.83	5	110.00	108.50	1	29,612	0.00%
2021/09/14	0	107.50	0	0.00	107.50	0	29,019	0.00%
2021/09/13	2	106.75	0	0.00	106.50	2	29,065	0.01%
2021/09/10	0.1	108.00	0	0.00	108.00	0.1	29,390	0.00%
2021/09/08	6.2	107.29	0	0.00	107.50	6.2	29,623	0.02%
2021/09/07	5	108.70	0	0.00	108.50	5	29,547	0.02%
2021/09/06	3.3	111.08	1	111.00	111.00	2.3	29,553	0.01%
2021/09/03	0.3	112.00	3	112.00	112.50	-2.8	29,849	-0.01%
2021/09/02	2	111.00	0	0.00	111.50	2	29,768	0.01%
2021/09/01	0	0.00	1	111.00	111.00	-1	29,654	0.00%
2021/08/31	1	109.00	1.1	108.76	111.00	-0.1	29,587	0.00%
2021/08/30	1	107.50	0	0.00	109.00	1	29,418	0.00%
2021/08/26	2.5	107.40	0	0.00	107.50	2.5	29,835	0.01%
2021/08/25	0	108.50	0	0.00	108.50	0	30,168	0.00%
2021/08/24	1	108.00	3	108.50	109.00	-2	30,304	-0.01%
2021/08/20	0	0.00	1	105.50	104.50	-1	30,649	0.00%
2021/08/19	3.1	103.68	0	0.00	103.00	3.1	31,163	0.01%
2021/08/18	1	105.50	0	0.00	107.00	1	30,717	0.00%
2021/08/17	4	106.50	0	0.00	106.50	4	31,031	0.01%
2021/08/16	1	107.00	1	107.00	107.50	0	31,124	0.00%
2021/08/13	10	108.70	0	0.00	109.00	10	31,441	0.03%
2021/08/11	0.1	107.50	1	107.50	109.00	-1	31,859	0.00%
2021/08/10	22	109.23	10	109.00	108.50	12	32,440	0.04%
2021/08/09	1	111.50	7	112.00	112.00	-6	33,341	-0.02%
2021/08/06	8	112.63	100	111.50	112.50	-92	33,684	-0.27%
2021/08/05	3	111.67	0	0.00	112.00	3	34,169	0.01%
2021/08/04	1	111.00	0	0.00	112.00	1	36,329	0.00%
2021/08/03	2	112.00	2	112.00	111.50	0	37,309	0.00%
2021/08/02	1	111.00	1	111.50	113.00	0	37,640	0.00%
2021/07/30	3	109.67	0	0.00	110.00	3	38,246	0.01%
2021/07/29	1	111.00	80.1	110.97	111.00	-79.1	38,400	-0.21%
2021/07/28	4	109.50	6	110.33	110.50	-2	39,142	-0.01%
2021/07/27	15	111.33	5	111.50	111.50	10	40,042	0.03%
2021/07/26	3	109.67	60	110.50	110.00	-57	40,774	-0.14%
2021/07/23	5	110.60	0	0.00	110.50	5	40,978	0.01%
2021/07/22	2	110.00	2	111.50	110.50	0	41,267	0.00%
2021/07/21	1	113.00	0	0.00	112.50	1	41,185	0.00%
2021/07/20	1	115.00	1	115.00	114.50	0	40,817	0.00%
2021/07/19	3	117.17	0	0.00	116.50	3	41,033	0.01%
2021/07/16	5	118.00	5	119.00	119.50	0	41,627	0.00%
2021/07/15	18	119.28	15.1	118.60	119.50	2.9	41,646	0.01%
2021/07/14	1.6	116.19	0	0.00	116.00	1.6	41,038	0.00%
2021/07/13	1	117.00	3	116.67	116.50	-2	41,122	0.00%
2021/07/09	1	113.50	1	114.00	114.00	0	41,770	0.00%
2021/07/08	3	115.50	0	0.00	115.50	3	42,184	0.01%
2021/07/07	1	115.00	0	0.00	115.00	1	42,614	0.00%
2021/07/06	0	0.00	9	116.89	116.50	-9	43,302	-0.02%
2021/07/05	5.2	116.46	14	115.36	117.00	-8.8	43,911	-0.02%
2021/07/02	6	111.58	0	0.00	111.50	6	43,223	0.01%
2021/07/01	0	0.00	2	112.00	112.00	-2	43,510	0.00%
2021/06/28	2	111.75	0	0.00	111.50	2	46,909	0.00%
2021/06/25	0.2	114.00	1.2	114.00	113.00	-1	47,286	0.00%
2021/06/24	1	112.50	0	0.00	113.00	1	47,379	0.00%
2021/06/22	1	108.50	0	0.00	108.50	1	48,354	0.00%
2021/06/21	8	109.00	1	108.50	108.50	7	49,335	0.01%
2021/06/18	4	111.88	0	0.00	111.50	4	50,635	0.01%
2021/06/17	1	112.00	1.8	111.78	113.00	-0.8	51,947	0.00%
2021/06/16	1	112.50	0	0.00	111.50	1	54,351	0.00%
2021/06/11	1	112.00	7	112.86	113.50	-6	58,242	-0.01%
2021/06/09	2	109.50	0	0.00	109.50	2	60,027	0.00%
2021/06/07	1	111.00	0	0.00	110.50	1	62,197	0.00%
2021/06/04	1	111.49	1	110.00	112.00	0	62,654	0.00%
2021/06/03	0.2	112.00	0	0.00	111.00	0.2	62,906	0.00%
2021/06/02	2.2	112.73	1	111.50	112.00	1.2	63,414	0.00%
2021/06/01	0	0.00	1	114.00	114.50	-1	64,306	0.00%
2021/05/31	2	112.25	0	0.00	113.50	2	65,255	0.00%
2021/05/28	0.2	111.00	2	111.00	111.00	-1.8	66,126	0.00%
2021/05/27	4	108.63	1	109.00	109.50	3	66,575	0.00%
2021/05/26	0.3	111.00	2	111.00	111.50	-1.7	67,559	0.00%
2021/05/25	2.3	112.50	5	111.80	112.00	-2.7	69,013	0.00%
2021/05/24	2.2	108.77	0	0.00	109.50	2.2	69,079	0.00%
2021/05/21	0	0.00	7	108.71	109.50	-7	69,408	-0.01%
2021/05/19	0	0.00	2.1	105.24	105.00	-2.1	70,236	0.00%
2021/05/18	2.1	104.33	11	103.32	107.00	-8.9	70,231	-0.01%
2021/05/17	12.5	99.66	1	100.00	98.20	11.5	70,387	0.02%
2021/05/14	4	104.25	3.8	104.61	104.50	0.2	70,236	0.00%
2021/05/13	3.2	103.66	2.5	101.20	103.00	0.7	70,571	0.00%
2021/05/12	42.2	100.37	8.5	102.96	102.00	33.7	70,334	0.05%
2021/05/11	9.2	108.14	3	106.50	107.00	6.2	69,233	0.01%
2021/05/10	3	113.67	0	0.00	113.00	3	69,994	0.00%
2021/05/07	1	117.50	3	116.67	117.50	-2	72,312	0.00%
2021/05/06	1	113.00	0.5	112.50	112.50	0.5	73,359	0.00%
2021/05/05	7	110.86	1	111.50	110.00	6	74,195	0.01%
2021/05/04	3.1	109.19	13	109.85	108.50	-9.9	75,249	-0.01%
2021/05/03	4	113.00	11	112.77	112.50	-7	76,133	-0.01%
2021/04/29	6.1	116.84	0.3	117.50	116.00	5.8	78,603	0.01%
2021/04/28	22	117.02	0.5	117.50	117.00	21.5	79,282	0.03%
2021/04/27	1	120.42	1.1	119.55	118.50	-0.1	80,842	0.00%
2021/04/23	2.1	118.01	0	0.00	119.00	2.1	82,262	0.00%
2021/04/22	2.2	118.94	20	119.50	117.50	-17.8	84,441	-0.02%
2021/04/21	0.1	120.50	2	120.50	120.00	-1.9	88,574	0.00%
2021/04/20	1	121.50	1.5	122.00	122.00	-0.5	89,305	0.00%
2021/04/19	1	122.00	1	123.00	121.50	0	90,633	0.00%
2021/04/16	4	123.00	0	0.00	123.50	4	91,260	0.00%
2021/04/15	1	121.00	10	119.50	121.00	-9	92,273	-0.01%
2021/04/14	2	121.25	14	121.71	121.50	-12	93,500	-0.01%
2021/04/13	1	122.50	1	122.50	122.50	0	96,281	0.00%
2021/04/12	6	121.00	2.4	121.50	120.50	3.6	99,322	0.00%
2021/04/09	10.3	120.91	0	0.00	120.00	10.3	102,027	0.01%
2021/04/08	0	123.00	0	0.00	122.50	0	101,224	0.00%
2021/04/07	2	123.26	2	123.25	123.50	0	101,243	0.00%
2021/04/06	3	123.00	0	0.00	122.50	3	101,439	0.00%
2021/04/01	50.1	121.60	4.2	121.76	121.50	45.9	101,864	0.05%
2021/03/31	64.2	124.75	8	124.62	124.00	56.2	102,143	0.05%
2021/03/30	2	129.00	2	128.50	129.50	0	100,661	0.00%
2021/03/29	0	0.00	2	128.00	128.50	-2	100,823	0.00%
2021/03/26	16.1	126.50	1.4	127.36	126.50	14.7	101,700	0.01%
2021/03/25	1.5	125.86	6	127.42	126.50	-4.5	101,299	0.00%
2021/03/24	15.3	128.91	7	127.50	128.00	8.3	100,686	0.01%
2021/03/23	12	133.13	13	131.15	130.50	-1	99,806	0.00%
2021/03/22	1	124.50	40.4	129.53	130.00	-39.4	98,701	-0.04%
2021/03/19	45.2	124.45	12.2	125.09	123.50	33.1	97,546	0.03%
2021/03/18	68.1	129.63	22	129.60	129.50	46.1	95,637	0.05%
2021/03/17	1.1	127.18	10	126.20	126.00	-8.9	94,357	-0.01%
2021/03/16	5.4	121.56	11.2	122.71	123.00	-5.8	92,873	-0.01%
2021/03/15	5	121.20	13	120.12	121.00	-8	92,452	-0.01%
2021/03/12	2	118.50	4	119.63	120.00	-2	93,263	0.00%
2021/03/11	3	116.83	54	116.64	117.00	-51	94,385	-0.05%
2021/03/10	3	115.00	3	116.50	115.50	0	93,926	0.00%
2021/03/09	1.1	114.32	10	114.75	115.00	-8.9	93,640	-0.01%
2021/03/08	0	0.00	3	115.00	113.50	-3	93,481	0.00%
2021/03/05	1.1	114.14	5	115.30	115.00	-3.9	92,985	0.00%
2021/03/04	0.1	113.00	0	0.00	114.50	0.1	92,545	0.00%
2021/03/03	0.2	115.50	11	114.05	115.50	-10.8	91,575	-0.01%
2021/02/26	8.3	112.34	0	0.00	112.00	8.3	90,179	0.01%
2021/02/25	2	114.00	16.5	114.88	116.50	-14.5	88,553	-0.02%
2021/02/24	0	0.00	10	111.50	110.50	-10	87,097	-0.01%
2021/02/23	0.2	111.50	2	111.00	111.50	-1.8	86,598	0.00%
2021/02/22	2	112.00	70.4	112.21	111.00	-68.4	86,137	-0.08%
2021/02/19	24.7	110.02	0	0.00	110.00	24.7	85,645	0.03%
2021/02/18	3	113.50	0	0.00	113.00	3	84,850	0.00%
2021/02/17	8	114.19	35.3	114.14	114.00	-27.3	84,908	-0.03%
2021/02/05	70.1	113.94	0	114.00	113.50	70.1	83,928	0.08%
2021/02/04	11	114.45	0	0.00	114.00	11	83,134	0.01%
2021/02/03	0	0.00	37.6	117.89	116.50	-37.6	82,680	-0.05%
2021/02/02	19.2	115.93	0	0.00	116.50	19.2	82,107	0.02%
2021/02/01	4	110.00	6	110.17	113.00	-2	81,389	0.00%
2021/01/29	31.5	115.87	11.2	114.33	111.50	20.3	79,640	0.03%
2021/01/28	20.7	119.60	16.2	119.27	118.50	4.5	76,874	0.01%
2021/01/27	3	123.33	5.9	123.51	123.00	-2.9	75,136	0.00%
2021/01/26	44.2	122.34	65.6	120.88	122.00	-21.4	73,916	-0.03%
2021/01/25	102	120.91	18.3	121.04	123.00	83.7	72,070	0.12%	大買/
2021/01/22	39	120.59	18.6	120.24	121.50	20.4	70,174	0.03%
2021/01/21	2	116.00	7.1	116.85	117.00	-5.1	67,021	-0.01%
2021/01/20	49.4	115.21	15.1	115.84	114.50	34.3	66,129	0.05%
2021/01/19	18.5	114.65	9	115.44	115.00	9.5	64,197	0.01%
2021/01/18	52	113.51	25.6	112.89	114.00	26.4	63,005	0.04%
2021/01/15	21	115.71	18	116.22	115.50	3	61,737	0.00%
2021/01/14	157.8	114.06	95.5	113.86	116.00	62.3	59,302	0.11%	大買/
2021/01/13	21.2	105.50	4	106.13	106.50	17.2	54,542	0.03%
2021/01/12	69.1	104.03	30	103.52	104.00	39.1	53,983	0.07%
2021/01/11	56	107.51	0	107.50	107.50	56	53,647	0.10%
2021/01/08	27.2	106.91	52	108.95	108.00	-24.8	53,291	-0.05%
2021/01/07	17.2	106.65	69	106.30	107.00	-51.8	51,832	-0.10%
2021/01/06	86	104.39	73.3	105.65	105.00	12.8	50,561	0.03%
2021/01/05	35	103.16	37.1	103.24	104.00	-2.1	47,274	0.00%
2021/01/04	114	99.31	64	97.80	99.90	50	44,037	0.11%	大買/
2020/12/31	0	0.00	12	91.67	92.00	-12	40,427	-0.03%
2020/12/30	16	90.97	0	0.00	91.60	16	40,179	0.04%
2020/12/29	7	90.70	1	90.60	90.40	6	39,796	0.02%
2020/12/28	12	92.00	50	91.80	91.80	-38	39,355	-0.10%
2020/12/25	75	91.67	25	91.59	91.80	50	38,556	0.13%
2020/12/24	0	0.00	14	89.39	89.60	-14	37,188	-0.04%
2020/12/23	22	88.97	3	88.77	88.80	19	37,032	0.05%
2020/12/22	3	89.73	31	88.28	87.70	-28	36,732	-0.08%
2020/12/21	0	0.00	2	87.50	88.00	-2	36,124	-0.01%
2020/12/17	17	87.98	1	88.20	87.80	16	35,866	0.04%
2020/12/15	14	86.72	0	0.00	87.10	14	35,463	0.04%
2020/12/14	0	0.00	10	88.50	87.70	-10	35,162	-0.03%
2020/12/11	8	88.20	13	87.70	87.60	-5	34,666	-0.01%
2020/12/10	0.1	88.30	0	0.00	87.70	0.1	33,930	0.00%
2020/12/09	1	88.50	20	88.80	89.00	-19	33,480	-0.06%
2020/12/08	40	88.65	15	88.60	87.60	25	32,621	0.08%
2020/12/07	28	85.80	31.1	86.35	87.90	-3.1	31,140	-0.01%
2020/12/04	1	83.00	4	83.00	82.90	-3	28,798	-0.01%
2020/12/03	0	0.00	1	82.00	82.00	-1	28,368	0.00%
2020/12/02	1	82.50	0	0.00	82.70	1	28,204	0.00%
2020/11/30	1	82.00	1	82.60	82.30	0	28,504	0.00%
2020/11/26	10	82.90	0	0.00	83.00	10	27,869	0.04%
2020/11/25	1	81.80	0	0.00	82.00	1	27,823	0.00%
2020/11/24	6	82.17	0	0.00	82.00	6	27,853	0.02%
2020/11/20	1	82.20	10	82.20	82.50	-9	27,738	-0.03%
2020/11/19	4	82.53	0	0.00	82.90	4	27,618	0.01%
2020/11/18	11	83.15	0	0.00	83.20	11	27,595	0.04%
2020/11/17	0.1	82.80	24	82.97	83.00	-23.9	27,491	-0.09%
2020/11/16	15	82.30	17	82.38	82.60	-2	27,885	-0.01%
2020/11/13	6	81.22	6	81.82	81.40	0	27,577	0.00%
2020/11/12	3	81.60	14	81.96	81.90	-11	27,494	-0.04%
2020/11/11	0	0.00	5.6	81.05	81.60	-5.6	27,213	-0.02%
2020/11/10	5.1	81.09	0	0.00	80.80	5.1	27,174	0.02%
2020/11/06	0	0.00	1	79.70	79.70	-1	28,321	0.00%
2020/11/04	0	0.00	5	78.90	78.80	-5	29,073	-0.02%
2020/11/03	1	78.10	0	0.00	78.30	1	29,122	0.00%
2020/10/30	2	77.50	0	0.00	77.50	2	29,600	0.01%
2020/10/29	0	0.00	5	77.20	78.00	-5	29,550	-0.02%
2020/10/28	5	79.10	0	0.00	78.30	5	30,059	0.02%
2020/10/27	5	79.70	0	0.00	80.00	5	30,234	0.02%
2020/10/26	7	80.04	0	0.00	80.20	7	30,632	0.02%
2020/10/23	1	80.50	0	0.00	80.70	1	31,049	0.00%
2020/10/21	3	80.63	0	0.00	80.40	3	32,779	0.01%
2020/10/20	4	81.33	0	0.00	81.40	4	33,058	0.01%
2020/10/19	7.1	80.96	7	81.13	81.30	0.1	33,610	0.00%
2020/10/16	0.5	78.60	0	0.00	78.60	0.5	33,408	0.00%
2020/10/15	11	78.27	1	78.20	78.10	10	33,847	0.03%
2020/10/14	2	78.05	0	0.00	78.00	2	34,602	0.01%
2020/10/13	0	0.00	1	78.50	78.90	-1	34,800	0.00%
2020/10/12	0	0.00	13	78.52	78.70	-13	35,259	-0.04%
2020/10/08	0.2	78.00	0	0.00	78.00	0.2	35,425	0.00%
2020/10/05	1	77.80	1	78.10	77.70	0	36,653	0.00%
2020/09/29	5	77.20	5	78.10	77.00	0	37,455	0.00%
2020/09/28	0	0.00	1	75.20	76.90	-1	37,793	0.00%
2020/09/25	3	74.57	0	0.00	74.30	3	38,001	0.01%
2020/09/24	21	75.20	0	0.00	75.00	21	38,076	0.06%
2020/09/23	6	76.72	1	76.70	76.70	5	37,687	0.01%
2020/09/22	2	76.70	0	0.00	76.80	2	38,132	0.01%
2020/09/21	1	77.40	0	0.00	77.40	1	38,706	0.00%
2020/09/17	2	78.05	0	0.00	78.10	2	40,947	0.00%
2020/09/14	1	78.60	2	79.15	79.40	-1	41,646	0.00%
2020/09/09	0	0.00	10	77.00	77.90	-10	41,410	-0.02%
2020/09/08	0	0.00	1	77.90	77.50	-1	41,473	0.00%
2020/09/04	2	76.80	0	0.00	76.90	2	41,954	0.00%
2020/09/03	11	78.43	0	0.00	77.70	11	41,789	0.03%
2020/08/31	2.6	77.04	0	0.00	76.90	2.6	42,474	0.01%
2020/08/28	2	77.30	0	0.00	77.50	2	42,692	0.00%
2020/08/27	3	77.63	0	0.00	77.50	3	42,988	0.01%
2020/08/25	2	78.00	0	0.00	78.30	2	43,441	0.00%
2020/08/21	0	0.00	8	78.05	78.20	-8	43,964	-0.02%
2020/08/20	12	77.13	0	0.00	77.10	12	43,929	0.03%
2020/08/19	0	0.00	5	80.30	79.30	-5	43,368	-0.01%
2020/08/14	0	0.00	8	80.10	80.40	-8	43,618	-0.02%
2020/08/13	220	79.54	261	79.50	79.50	-41	43,559	-0.09%	大買/大賣/
2020/08/12	0	0.00	10.9	80.86	81.40	-10.9	42,948	-0.03%
2020/08/11	0.4	80.00	0	0.00	79.80	0.4	43,139	0.00%
2020/08/10	11	80.27	2	79.90	80.50	9	43,407	0.02%
2020/08/06	0	0.00	1	78.90	79.00	-1	43,625	0.00%
2020/08/05	2	78.15	2	78.20	77.90	0	43,829	0.00%
2020/08/04	3	77.80	4	77.85	78.10	-1	44,340	0.00%
2020/08/03	2	77.65	0	0.00	77.10	2	44,597	0.00%
2020/07/31	8	78.95	0	0.00	78.40	8	44,108	0.02%
2020/07/30	10	78.00	0	0.00	78.00	10	43,832	0.02%
2020/07/28	5	79.10	5	82.30	78.40	0	43,848	0.00%
2020/07/27	2	78.20	0	0.00	78.00	2	43,342	0.00%
2020/07/24	1	80.30	0	0.00	80.00	1	42,760	0.00%
2020/07/23	10	81.72	29	82.09	82.10	-19	42,348	-0.04%
2020/07/22	275	85.90	194	85.89	85.90	81	41,517	0.20%	大買/大賣/
2020/07/21	7	85.31	6	85.85	85.30	1	40,594	0.00%
2020/07/20	5	86.10	4.3	85.96	86.80	0.7	39,798	0.00%
2020/07/17	1	88.10	0	0.00	88.00	1	39,066	0.00%
2020/07/16	0	0.00	2	87.00	87.60	-2	39,095	-0.01%
2020/07/15	0	0.00	14	86.81	86.60	-14	38,790	-0.04%
2020/07/14	3	86.70	0	0.00	86.30	3	39,163	0.01%
2020/07/13	0	0.00	2	86.00	86.70	-2	39,298	-0.01%
2020/07/10	2	85.80	0	0.00	84.80	2	39,392	0.01%
2020/07/09	0.1	86.20	9	86.47	86.20	-8.9	39,134	-0.02%
2020/07/08	0	0.00	3	87.00	87.00	-3	38,728	-0.01%
2020/07/07	1	86.40	16	87.00	87.00	-15	38,430	-0.04%
2020/07/06	20	86.40	3	86.43	86.40	17	38,484	0.04%
2020/07/03	3	85.53	2	85.30	85.30	1	39,251	0.00%
2020/07/02	10	85.80	0	0.00	86.00	10	39,318	0.03%
2020/07/01	14	86.56	10	85.60	85.90	4	39,567	0.01%
2020/06/30	6	86.00	2	86.10	86.30	4	39,234	0.01%
2020/06/29	1	84.00	38	84.06	85.20	-37	38,911	-0.10%
2020/06/24	6	82.22	19	82.15	83.50	-13	37,861	-0.03%
2020/06/23	1	79.60	6	79.93	80.20	-5	37,387	-0.01%
2020/06/18	2	78.00	0	0.00	78.50	2	37,988	0.01%
2020/06/17	0	0.00	1	78.10	78.20	-1	38,713	0.00%
2020/06/16	2	78.40	1	78.40	78.40	1	40,122	0.00%
2020/06/15	5	77.20	0	0.00	77.00	5	41,533	0.01%
2020/06/12	4	77.43	0	0.00	78.00	4	42,349	0.01%
2020/06/11	6	79.38	1	79.90	78.60	5	42,992	0.01%
2020/06/10	0	0.00	1.3	79.70	79.90	-1.3	43,388	0.00%
2020/06/09	11	80.00	1	79.90	79.50	10	44,767	0.02%
2020/06/08	0	0.00	9	79.53	79.70	-9	45,559	-0.02%
2020/06/05	1	77.90	1	78.50	78.50	0	45,175	0.00%
2020/06/04	0	0.00	3	77.90	78.40	-3	45,232	-0.01%
2020/06/03	1.4	78.10	6	78.12	78.10	-4.6	45,254	-0.01%
2020/06/02	0.4	77.10	0	0.00	77.10	0.4	45,186	0.00%
2020/06/01	0	0.00	2	76.50	76.20	-2	45,106	0.00%
2020/05/28	0	0.00	1	75.60	75.30	-1	44,994	0.00%
2020/05/27	1	75.40	1	75.40	75.30	0	45,453	0.00%
2020/05/25	1	73.40	0	0.00	73.60	1	46,216	0.00%
2020/05/22	0	0.00	1	73.60	73.60	-1	46,552	0.00%
2020/05/21	6	74.80	0	0.00	74.70	6	46,325	0.01%
2020/05/19	2	75.25	0	0.00	74.80	2	46,489	0.00%
2020/05/18	1	75.10	3	75.80	75.00	-2	46,100	0.00%
2020/05/15	1	77.10	0	0.00	77.10	1	45,526	0.00%
2020/05/14	1	78.10	1	78.40	78.20	0	45,023	0.00%
2020/05/13	8	78.01	4	78.58	78.80	4	44,680	0.01%
2020/05/12	16	77.59	0	0.00	77.30	16	44,565	0.04%
2020/05/11	0	0.00	14	78.34	78.90	-14	44,747	-0.03%
2020/05/08	0	0.00	21	76.40	76.20	-21	44,242	-0.05%
2020/05/07	0	0.00	1	75.50	75.20	-1	44,308	0.00%
2020/05/05	11	74.65	0	0.00	74.10	11	44,492	0.02%
2020/05/04	2	74.50	0	0.00	74.50	2	44,768	0.00%
2020/04/30	4	76.80	1	77.00	77.00	3	44,694	0.01%
2020/04/27	0	0.00	1	75.10	74.90	-1	47,798	0.00%
2020/04/24	0	0.00	0.1	74.00	73.80	-0.1	47,910	0.00%
2020/04/22	1	73.60	0	0.00	73.90	1	48,768	0.00%
2020/04/21	4	73.78	0	0.00	73.50	4	48,703	0.01%
2020/04/20	3	76.00	3	75.87	76.20	0	48,171	0.00%
2020/04/17	0	0.00	1	75.60	75.80	-1	48,024	0.00%
2020/04/13	0	73.40	1	73.60	73.10	-1	47,485	0.00%
2020/04/10	1	73.50	0	0.00	73.90	1	47,506	0.00%
2020/04/09	4	74.45	11	74.05	74.00	-7	47,817	-0.01%
2020/04/08	9	74.16	59.2	73.84	75.00	-50.2	47,242	-0.11%
2020/04/07	1	70.90	3	71.63	71.20	-2	45,981	0.00%
2020/04/06	34	69.87	3	70.20	70.20	31	45,466	0.07%
2020/04/01	3	70.00	0	0.00	70.00	3	44,975	0.01%
2020/03/31	5	70.40	20	70.15	69.90	-15	44,733	-0.03%
2020/03/30	25	69.64	0	0.00	70.00	25	44,283	0.06%
2020/03/27	5	70.60	5	70.10	70.10	0	43,919	0.00%
2020/03/25	3	71.87	2	72.30	71.40	1	43,208	0.00%
2020/03/24	1	70.00	0	0.00	69.40	1	42,793	0.00%
2020/03/23	7	67.89	0	0.00	67.50	7	43,074	0.02%
2020/03/20	1	70.50	0	0.00	70.80	1	42,561	0.00%
2020/03/19	11	67.35	294	68.44	66.30	-283	41,412	-0.68%	大賣/鉅額交易
2020/03/18	2	70.40	1	70.90	70.00	1	40,185	0.00%
2020/03/17	1	70.60	207	70.91	70.60	-206	39,472	-0.52%	大賣/鉅額交易
2020/03/16	5	72.74	20	71.21	71.10	-15	38,858	-0.04%
2020/03/13	90	74.60	90	74.60	74.60	0	38,007	0.00%
2020/03/12	65	74.80	58	74.70	74.70	7	36,846	0.02%
2020/03/11	2	78.90	0	0.00	78.60	2	35,761	0.01%
2020/03/10	2	79.60	0	0.00	79.40	2	35,582	0.01%
2020/03/09	6	79.57	2	79.90	79.10	4	35,358	0.01%
2020/03/06	3	81.03	1	80.90	80.80	2	35,166	0.01%
2020/03/05	11	82.91	3	83.10	82.70	8	35,040	0.02%
2020/03/04	0	0.00	3	81.60	81.70	-3	35,049	-0.01%
2020/03/03	4	81.10	2	81.80	81.00	2	34,888	0.01%
2020/03/02	5	79.10	0	0.00	79.20	5	34,638	0.01%
2020/02/27	1	80.30	0	0.00	80.30	1	34,937	0.00%
2020/02/26	2	81.50	0	0.00	81.10	2	34,982	0.01%
2020/02/24	1	80.70	0	0.00	80.70	1	34,847	0.00%
2020/02/21	1	82.10	0	0.00	81.70	1	35,036	0.00%
2020/02/20	1.2	82.73	0	0.00	82.80	1.2	36,338	0.00%
2020/02/19	1	82.90	0	0.00	83.80	1	36,346	0.00%
2020/02/18	1	84.00	205	83.20	83.40	-204	36,642	-0.56%	大賣/鉅額交易
2020/02/17	0	0.00	116	84.00	83.90	-116	37,750	-0.31%	大賣/鉅額交易
2020/02/14	5	85.00	109	84.85	84.90	-104	38,341	-0.27%	大賣/鉅額交易
2020/02/13	17	85.59	109	85.58	84.70	-92	39,439	-0.23%	大賣/
2020/02/12	0	0.00	10	84.22	85.50	-10	40,708	-0.02%
2020/02/11	0	0.00	5	83.00	82.90	-5	41,559	-0.01%
2020/02/07	1	82.70	0	0.00	82.90	1	43,602	0.00%
2020/02/06	2	83.10	2	82.60	83.60	0	45,059	0.00%
2020/02/05	11	82.31	0	0.00	82.20	11	46,922	0.02%
2020/02/04	2	82.10	1	82.80	82.20	1	48,200	0.00%
2020/02/03	1	79.50	0	0.00	82.20	1	48,094	0.00%
2020/01/30	16.3	84.92	2	84.40	83.10	14.3	47,070	0.03%
2020/01/20	0	0.00	38	92.51	92.30	-38	44,925	-0.08%
2020/01/17	10	92.10	42	92.00	92.30	-32	44,926	-0.07%
2020/01/16	0	0.00	3	90.00	90.00	-3	44,307	-0.01%
2020/01/15	1	89.90	6	90.20	89.90	-5	45,467	-0.01%
2020/01/14	0	0.00	7	90.00	90.00	-7	46,469	-0.02%
2020/01/13	0	0.00	12	89.58	89.60	-12	46,698	-0.03%
2020/01/10	0	0.00	11	88.32	89.00	-11	47,630	-0.02%
2020/01/08	11	87.02	1	88.00	86.50	10	48,573	0.02%
2020/01/07	2	89.30	0.1	89.10	89.10	1.9	48,302	0.00%
2020/01/06	12	90.70	0	0.00	90.50	12	48,395	0.02%
2020/01/03	16	91.04	26	91.75	91.60	-10	48,271	-0.02%
2019/12/31	0	0.00	3.6	90.78	90.80	-3.6	48,193	-0.01%
2019/12/27	0	0.00	1	91.50	91.50	-1	48,462	0.00%
2019/12/23	0	0.00	125	90.92	91.50	-125	49,552	-0.25%	大賣/鉅額交易
2019/12/20	5	92.10	0.8	91.10	91.10	4.2	49,578	0.01%
2019/12/19	18	91.76	9	91.93	92.20	9	49,260	0.02%
2019/12/18	10	92.50	10.3	92.10	92.40	-0.3	48,958	0.00%
2019/12/17	1	91.50	0	91.20	91.60	1	48,539	0.00%
2019/12/16	205	91.88	10.1	91.89	91.60	194.9	48,561	0.40%	大買/鉅額交易
2019/12/13	235	91.61	10	91.90	91.00	225	48,552	0.46%	大買/鉅額交易
2019/12/12	258	91.67	0	0.00	91.00	258	48,727	0.53%	大買/鉅額交易
2019/12/11	10	91.00	7	90.90	91.30	3	48,865	0.01%
2019/12/10	0	0.00	4	90.60	90.30	-4	49,354	-0.01%
2019/12/09	0	0.00	1	90.90	91.00	-1	49,715	0.00%
2019/12/06	0	0.00	10	90.45	90.50	-10	49,472	-0.02%
2019/12/05	0	0.00	5	89.90	89.90	-5	49,467	-0.01%
2019/12/04	0	0.00	40.5	88.90	89.50	-40.5	49,622	-0.08%
2019/12/03	213	89.92	9	88.88	90.00	204	49,672	0.41%	大買/鉅額交易
2019/12/02	39	88.49	0	0.00	88.60	39	49,485	0.08%
2019/11/29	25	88.76	8	89.85	88.50	17	49,213	0.03%
2019/11/28	0	0.00	0.2	89.80	89.80	-0.2	48,897	0.00%
2019/11/26	0	0.00	8	90.20	89.90	-8	49,243	-0.02%
2019/11/25	23	89.75	11	90.00	89.60	12	48,294	0.02%
2019/11/22	26	92.87	0	0.00	91.40	26	47,978	0.05%
2019/11/21	1	90.90	66.4	91.19	92.50	-65.4	47,972	-0.14%
2019/11/20	307	92.49	5	91.30	91.90	302	47,375	0.64%	大買/鉅額交易
2019/11/19	5	92.60	6	92.15	92.80	-1	47,024	0.00%
2019/11/18	12.4	90.11	0	0.00	90.50	12.4	45,679	0.03%
2019/11/15	7	90.20	13	90.22	90.10	-6	45,397	-0.01%
2019/11/14	2	89.90	282.7	91.36	89.30	-280.7	45,007	-0.62%	大賣/鉅額交易
2019/11/13	21	89.81	11	89.89	89.70	10	44,081	0.02%
2019/11/12	220	89.61	1	90.20	91.00	219	43,699	0.50%	大買/鉅額交易
2019/11/11	12	88.26	7.2	88.76	87.90	4.8	42,815	0.01%
2019/11/08	34	92.01	31.2	91.89	90.90	2.8	41,247	0.01%
2019/11/07	56	90.01	4	90.40	90.80	52	39,749	0.13%
2019/11/06	11	89.36	11	89.95	90.40	0	38,542	0.00%
2019/11/05	2	90.00	704	90.00	90.00	-702	37,282	-1.88%	大賣/鉅額交易
2019/11/04	22	88.77	110	87.24	89.00	-88	36,054	-0.24%	大賣/
2019/11/01	11	83.75	64	83.27	84.80	-53	34,294	-0.15%
2019/10/31	0	0.00	2	81.40	80.60	-2	33,093	-0.01%
2019/10/30	0	0.00	30	80.27	80.20	-30	32,959	-0.09%
2019/10/29	217	80.88	38	81.01	80.80	179	32,835	0.55%	大買/鉅額交易
2019/10/28	1	80.50	51	80.41	80.10	-50	32,576	-0.15%
2019/10/25	5	79.70	1	80.00	80.20	4	32,470	0.01%
2019/10/24	204	80.46	11	80.85	80.50	193	32,252	0.60%	大買/鉅額交易
2019/10/23	11	80.19	314	80.66	80.50	-303	32,630	-0.93%	大賣/鉅額交易
2019/10/22	21	78.78	57	79.45	79.50	-36	32,364	-0.11%
2019/10/21	55	76.97	77	76.84	77.60	-22	31,601	-0.07%
2019/10/18	21	77.72	22.2	77.77	76.90	-1.2	31,704	0.00%
2019/10/17	30	76.03	20	76.89	77.20	10	30,791	0.03%
2019/10/16	0	0.00	4	74.95	75.00	-4	29,769	-0.01%
2019/10/15	70	75.20	0	0.00	74.70	70	29,704	0.24%
2019/10/14	0	0.00	2	74.20	74.50	-2	30,027	-0.01%
2019/10/07	1	73.60	3	73.70	73.40	-2	29,759	-0.01%
2019/10/04	1	72.10	1	72.60	72.70	0	29,672	0.00%
2019/10/03	2	71.90	0	0.00	72.00	2	29,708	0.01%
2019/10/02	1	72.30	0	0.00	72.30	1	29,572	0.00%
2019/10/01	0	0.00	30	72.40	72.60	-30	29,331	-0.10%
2019/09/27	31	73.60	0	0.00	73.20	31	28,815	0.11%
2019/09/26	0	0.00	2	74.60	74.00	-2	28,901	-0.01%
2019/09/24	0	0.00	60	75.17	74.90	-60	29,218	-0.21%
2019/09/20	5	74.00	0	0.00	74.50	5	29,577	0.02%
2019/09/19	3	74.03	0	0.00	73.50	3	29,314	0.01%
2019/09/18	60	74.48	0	0.00	74.40	60	29,144	0.21%
2019/09/17	0	0.00	7	74.50	74.60	-7	29,059	-0.02%
2019/09/16	0	0.00	5	75.20	76.00	-5	29,303	-0.02%
2019/09/12	15	75.47	10	75.68	76.00	5	29,068	0.02%
2019/09/11	0	0.00	1	75.00	74.50	-1	28,869	0.00%
2019/09/10	20	74.15	6	74.17	74.10	14	28,884	0.05%
2019/09/09	0	0.00	1	75.60	74.70	-1	29,030	0.00%
2019/09/06	118	75.49	16	75.81	75.00	102	29,372	0.35%	大買/鉅額交易
2019/09/05	1	75.10	20.1	74.83	74.90	-19.1	29,587	-0.06%
2019/09/04	119	74.19	30	74.23	74.30	89	29,815	0.30%	大買/
2019/09/03	10	73.90	15	74.13	73.60	-5	29,905	-0.02%
2019/09/02	40	74.00	43	74.00	74.00	-3	30,251	-0.01%
2019/08/30	15	73.79	7	74.17	74.20	8	30,587	0.03%
2019/08/29	1	71.90	240	71.81	71.90	-239	30,724	-0.78%	大賣/鉅額交易
2019/08/27	1	72.00	0	0.00	72.20	1	31,307	0.00%
2019/08/26	2	72.00	0	0.00	72.00	2	31,562	0.01%
2019/08/22	3	73.63	0	0.00	73.90	3	32,267	0.01%
2019/08/21	4	73.00	4	73.00	73.50	0	34,158	0.00%
2019/08/20	1	72.50	0	0.00	72.40	1	34,127	0.00%
2019/08/19	0	0.00	2	72.80	72.40	-2	34,491	-0.01%
2019/08/16	2.7	72.43	3	71.50	72.00	-0.3	35,197	0.00%
2019/08/15	11	71.56	0	0.00	71.60	11	35,147	0.03%
2019/08/14	144	73.10	0	0.00	72.60	144	35,268	0.41%	大買/鉅額交易
2019/08/13	0	0.00	140	72.93	72.90	-140	35,218	-0.40%	大賣/鉅額交易
2019/08/07	0	0.00	1	73.00	72.90	-1	37,306	0.00%
2019/08/06	2	71.45	2	73.05	73.30	0	37,843	0.00%
2019/08/05	3	72.90	8	73.89	72.80	-5	37,786	-0.01%
2019/08/02	5	75.90	0	0.00	75.50	5	37,404	0.01%
2019/07/31	0	0.00	20	78.30	78.60	-20	37,041	-0.05%
2019/07/29	0	0.00	5	78.18	78.40	-5	37,511	-0.01%
2019/07/26	49	78.46	0	0.00	78.40	49	37,626	0.13%
2019/07/25	467.2	78.49	59	78.77	78.60	408.2	37,671	1.08%	大買/鉅額交易
2019/07/24	120	81.30	244	81.29	81.30	-124	37,192	-0.33%	大買/大賣/鉅額交易
2019/07/23	55	81.31	6.2	81.08	80.90	48.8	36,534	0.13%
2019/07/22	0	0.00	11	80.70	80.60	-11	36,414	-0.03%
2019/07/18	1	79.10	1	79.00	79.00	0	36,773	0.00%
2019/07/17	30	80.05	0	0.00	79.30	30	37,533	0.08%
2019/07/16	341	80.20	15.8	80.07	80.00	325.2	37,702	0.86%	大買/鉅額交易
2019/07/15	8.4	76.93	8	77.75	78.10	0.4	38,121	0.00%
2019/07/12	1	77.60	0	0.00	77.60	1	40,175	0.00%
2019/07/10	0	0.00	8	78.10	77.90	-8	42,238	-0.02%
2019/07/09	10	78.20	10	78.00	77.90	0	43,101	0.00%
2019/07/04	0	0.00	1	77.70	77.70	-1	44,538	0.00%
2019/07/03	2	77.80	0	0.00	77.50	2	44,768	0.00%
2019/07/01	0	0.00	4	79.23	79.40	-4	45,435	-0.01%
2019/06/28	0	0.00	2	77.80	77.40	-2	46,469	0.00%
2019/06/27	0	0.00	6	77.70	77.40	-6	48,925	-0.01%
2019/06/25	0	0.00	9	76.52	76.40	-9	48,862	-0.02%
2019/06/24	3	75.80	3	76.57	77.10	0	48,644	0.00%
2019/06/21	24	77.93	31	78.17	76.80	-7	48,291	-0.01%
2019/06/20	0	0.00	8	77.64	77.70	-8	47,665	-0.02%
2019/06/19	6	76.68	4	77.28	77.20	2	47,481	0.00%
2019/06/18	16	75.38	12	75.92	75.90	4	46,966	0.01%
2019/06/17	4	75.93	12	76.23	76.40	-8	46,586	-0.02%
2019/06/14	1	75.30	11	74.93	75.10	-10	46,296	-0.02%
2019/06/13	0	0.00	3	74.10	74.20	-3	45,938	-0.01%
2019/06/12	3	72.40	3	73.03	73.70	0	45,892	0.00%
2019/06/11	0	0.00	1	72.80	72.40	-1	45,480	0.00%
2019/06/10	24	71.61	6	71.88	72.10	18	45,277	0.04%
2019/06/06	5	71.22	0	0.00	71.10	5	44,971	0.01%
2019/06/05	2	72.00	0	0.00	71.00	2	44,606	0.00%
2019/06/04	1	73.00	0	0.00	71.80	1	44,249	0.00%
2019/06/03	0	0.00	3	73.10	73.40	-3	43,903	-0.01%
2019/05/31	7	74.44	0	0.00	73.90	7	43,607	0.02%
2019/05/30	1	73.60	3	73.40	73.40	-2	42,989	0.00%
2019/05/29	7.4	71.25	3	72.20	72.20	4.4	42,844	0.01%
2019/05/28	2	71.20	0	0.00	71.20	2	42,521	0.00%
2019/05/27	1	71.10	0	0.00	71.40	1	40,574	0.00%
2019/05/24	2	71.50	0	0.00	71.40	2	40,541	0.00%
2019/05/23	6	72.13	1,269	72.04	71.50	-1,263	40,262	-3.14%	大賣/鉅額交易
2019/05/22	2	74.20	0	0.00	74.00	2	39,723	0.01%
2019/05/21	5	74.80	6	74.80	75.00	-1	39,988	0.00%
2019/05/20	2	75.30	2	76.00	75.00	0	39,825	0.00%
2019/05/17	0	0.00	1	75.90	74.70	-1	39,707	0.00%
2019/05/16	3	76.63	51	76.02	75.90	-48	39,278	-0.12%
2019/05/15	4	78.03	0	0.00	77.80	4	38,512	0.01%
2019/05/14	11	79.66	0	0.00	79.70	11	37,886	0.03%
2019/05/13	0	0.00	0.4	81.50	81.20	-0.4	37,563	0.00%
2019/05/10	5.4	83.59	10	84.00	83.70	-4.6	37,575	-0.01%
2019/05/09	10	84.95	0	0.00	84.30	10	37,560	0.03%
2019/05/08	1	85.50	1.5	86.03	85.90	-0.5	37,350	0.00%
2019/05/07	12	86.60	11	85.89	86.60	1	37,276	0.00%
2019/05/06	26	85.22	11	85.17	84.90	15	37,269	0.04%
2019/05/03	0	0.00	8	87.84	88.20	-8	36,812	-0.02%
2019/05/02	1	86.50	0	0.00	86.90	1	36,616	0.00%
2019/04/30	6	86.78	6	86.88	86.90	0	36,365	0.00%
2019/04/29	6	87.87	6	88.28	87.80	0	36,026	0.00%
2019/04/26	0	0.00	1	87.30	87.40	-1	35,703	0.00%
2019/04/25	1	86.30	5	87.10	86.80	-4	35,423	-0.01%
2019/04/24	14	86.76	33	88.23	86.90	-19	35,170	-0.05%
2019/04/23	7	87.37	7.1	87.92	88.30	-0.1	34,864	0.00%
2019/04/22	25	87.89	1.7	87.92	87.80	23.3	34,003	0.07%
2019/04/19	67	91.36	3	89.83	88.90	64	33,706	0.19%
2019/04/18	28	93.35	54	93.91	91.60	-26	32,619	-0.08%
2019/04/17	132	90.59	34.5	91.75	91.80	97.5	30,553	0.32%	大買/
2019/04/16	14	90.25	12.5	90.67	89.90	1.5	29,346	0.01%
2019/04/15	0	0.00	143.6	88.11	89.30	-143.6	28,411	-0.51%	大賣/鉅額交易
2019/04/12	7	85.94	159	85.64	86.50	-152	27,828	-0.55%	大賣/鉅額交易
2019/04/11	386	83.75	1	84.30	83.80	385	27,456	1.40%	大買/鉅額交易
2019/04/10	0	0.00	114	83.00	83.00	-114	26,990	-0.42%	大賣/鉅額交易
2019/04/09	0	0.00	2	82.50	82.50	-2	26,686	-0.01%
2019/04/08	1	82.70	101.3	82.77	82.40	-100.3	26,501	-0.38%	大賣/
2019/04/03	17	81.28	2	81.20	81.90	15	25,825	0.06%
2019/04/02	0	0.00	162	82.65	82.00	-162	25,304	-0.64%	大賣/鉅額交易
2019/04/01	240.4	77.26	20	80.03	80.80	220.4	23,838	0.92%	大買/鉅額交易
2019/03/29	220	73.30	1	73.30	73.50	219	21,133	1.04%	大買/鉅額交易
2019/03/26	0	0.00	0.1	71.80	71.80	-0.1	21,516	0.00%
2019/03/25	0	0.00	60	71.78	71.20	-60	21,784	-0.28%
2019/03/22	0	0.00	6	72.60	73.00	-6	21,732	-0.03%
2019/03/21	360	72.96	10	72.90	73.00	350	21,996	1.59%	大買/鉅額交易
2019/03/20	5	72.10	0.1	72.20	72.40	4.9	22,458	0.02%
2019/03/19	61	72.05	12	72.35	72.30	49	23,024	0.21%
2019/03/14	0.2	71.10	0	0.00	71.10	0.2	23,311	0.00%
2019/03/13	0	0.00	16	70.80	70.70	-16	24,214	-0.07%
2019/03/11	40.2	70.50	0	0.00	70.40	40.2	24,453	0.16%
2019/03/08	3	70.90	1	70.70	70.70	2	24,916	0.01%
2019/03/07	157	72.28	0	0.00	71.60	157	25,765	0.61%	大買/鉅額交易
2019/03/06	155	72.37	0	0.00	72.50	155	26,193	0.59%	大買/鉅額交易
2019/03/05	270.2	71.81	1	71.90	71.90	269.2	26,787	1.00%	大買/鉅額交易
2019/03/04	124.2	72.08	0	0.00	72.20	124.2	26,928	0.46%	大買/鉅額交易
2019/02/25	1	73.10	1	73.40	73.40	0	26,937	0.00%
2019/02/22	0	0.00	1	73.20	73.50	-1	27,267	0.00%
2019/02/21	0	0.00	11	73.79	73.80	-11	27,552	-0.04%
2019/02/20	0.1	73.00	22	73.45	73.20	-21.9	27,545	-0.08%
2019/02/19	0	0.00	12	71.83	72.00	-12	27,169	-0.04%
2019/02/18	0	0.00	1	71.40	71.00	-1	27,351	0.00%
2019/02/15	14	70.61	0	0.00	70.30	14	27,533	0.05%
2019/02/14	0.1	71.50	0	0.00	71.40	0.1	27,638	0.00%
2019/02/13	1.1	71.73	12	72.09	72.00	-10.9	27,733	-0.04%
2019/02/12	1	71.40	25	71.83	72.00	-24	27,694	-0.09%
2019/01/30	0	0.00	0.1	70.00	70.00	-0.1	27,311	0.00%
2019/01/29	5.1	70.29	0	0.00	69.90	5.1	27,329	0.02%
2019/01/25	0	0.00	6	70.85	70.70	-6	27,511	-0.02%
2019/01/24	0	0.00	1	70.00	70.00	-1	27,455	0.00%
2019/01/23	1	69.70	0	0.00	69.70	1	27,740	0.00%
2019/01/22	0	0.00	0.5	70.50	70.70	-0.5	27,933	0.00%
2019/01/18	0	0.00	1	70.60	70.80	-1	29,728	0.00%
2019/01/17	2	70.30	1	70.80	70.40	1	30,927	0.00%
2019/01/16	5	69.80	0	0.00	70.20	5	31,610	0.02%
2019/01/15	0	0.00	26	70.18	70.30	-26	31,959	-0.08%
2019/01/14	2	68.85	0	0.00	68.70	2	32,168	0.01%
2019/01/11	5	69.60	6	70.10	69.40	-1	33,547	0.00%
2019/01/10	12	69.46	0	0.00	69.30	12	33,515	0.04%
2019/01/09	0	0.00	31	69.56	69.90	-31	33,515	-0.09%
2019/01/08	20	68.30	0	0.00	68.60	20	33,510	0.06%
2019/01/07	0.2	69.30	20	69.00	69.30	-19.9	33,710	-0.06%
2019/01/04	31	67.35	0	0.00	67.60	31	33,606	0.09%
2019/01/03	2	69.10	0	0.00	68.90	2	33,646	0.01%
2019/01/02	0.2	70.20	0	0.00	70.10	0.2	33,501	0.00%
2018/12/28	0.1	70.80	0	0.00	70.80	0.1	33,856	0.00%
2018/12/26	0	0.00	1	70.80	70.20	-1	34,354	0.00%
2018/12/22	1	71.00	0.5	70.90	70.90	0.5	35,373	0.00%
2018/12/19	0	0.00	10	71.80	71.80	-10	35,643	-0.03%
2018/12/18	0	0.00	20	70.40	70.80	-20	35,873	-0.06%
2018/12/17	0	0.00	2	71.60	71.10	-2	36,093	-0.01%
2018/12/14	5	71.60	0	0.00	71.50	5	36,528	0.01%
2018/12/13	20	72.80	25	72.18	73.00	-5	36,813	-0.01%
2018/12/12	50	71.40	35	70.86	71.20	15	37,341	0.04%
2018/12/11	0	0.00	1	68.70	68.40	-1	37,568	0.00%
2018/12/10	1	68.00	0	0.00	67.70	1	37,759	0.00%
2018/12/07	20	69.30	0	0.00	69.10	20	37,568	0.05%
2018/12/06	22	69.88	0	0.00	69.00	22	37,365	0.06%
2018/12/05	1	71.90	0	0.00	71.60	1	36,597	0.00%
2018/12/04	5	73.50	0	0.00	73.40	5	36,922	0.01%
2018/12/03	21	73.48	5	73.70	74.00	16	36,977	0.04%
2018/11/30	0.1	72.40	0	0.00	71.90	0.1	36,598	0.00%
2018/11/29	9	73.71	5	74.50	72.40	4	35,692	0.01%
2018/11/28	1	72.90	0	0.00	73.10	1	35,289	0.00%
2018/11/27	6	70.47	0	0.00	70.70	6	34,839	0.02%
2018/11/26	5	70.80	6	71.30	71.00	-1	34,800	0.00%
2018/11/23	1.4	69.96	24	70.26	70.00	-22.6	34,663	-0.07%
2018/11/22	3.4	70.03	0.3	70.00	69.50	3.1	34,653	0.01%
2018/11/21	11	69.08	15	70.23	70.60	-4	34,466	-0.01%
2018/11/20	23	71.43	0	0.00	71.00	23	34,147	0.07%
2018/11/19	11	73.21	0	0.00	73.40	11	33,901	0.03%
2018/11/15	10	72.85	10	74.10	74.50	0	35,037	0.00%
2018/11/13	1	74.20	0.8	74.80	74.40	0.2	34,972	0.00%
2018/11/12	0.2	76.30	2	76.10	76.20	-1.8	34,899	-0.01%
2018/11/09	0	0.00	2	75.80	76.10	-2	35,101	-0.01%
2018/11/08	0.2	77.00	10	76.80	76.60	-9.8	35,138	-0.03%
2018/11/07	5	77.60	0	0.00	77.90	5	35,022	0.01%
2018/11/06	28	77.88	0	0.00	77.30	28	35,016	0.08%
2018/11/05	40	80.28	10	80.30	80.00	30	35,081	0.09%
2018/11/02	10	81.10	13	80.60	81.00	-3	35,222	-0.01%
2018/11/01	0	0.00	50	79.54	79.90	-50	35,105	-0.14%
2018/10/31	0	0.00	50	78.48	78.80	-50	35,267	-0.14%
2018/10/29	21	76.64	0	0.00	75.50	21	35,063	0.06%
2018/10/26	49	78.14	2	76.00	76.20	47	35,074	0.13%
2018/10/17	3	68.10	4	69.60	68.10	-1	34,592	0.00%
2018/10/16	31	70.11	20.1	70.28	70.40	10.9	33,758	0.03%
2018/10/15	3	70.77	11.1	70.61	70.50	-8.1	33,489	-0.02%
2018/10/12	14	70.23	23	71.54	71.90	-9	33,508	-0.03%
2018/10/11	51	70.20	0	0.00	70.10	51	33,512	0.15%
2018/10/09	1	75.50	1	75.80	75.30	0	32,293	0.00%
2018/10/05	1	75.80	0	0.00	75.60	1	32,631	0.00%
2018/10/02	1	78.50	0	0.00	78.10	1	32,896	0.00%
2018/10/01	0	0.00	1	80.00	79.90	-1	32,641	0.00%
2018/09/27	1	78.40	1	78.10	78.70	0	32,499	0.00%
2018/09/25	0	0.00	8	75.90	76.10	-8	32,142	-0.02%
2018/09/21	0	0.00	50	75.90	75.80	-50	32,370	-0.15%
2018/09/19	3	76.20	0.6	76.50	76.40	2.4	32,294	0.01%
2018/09/18	2	76.40	0	0.00	75.80	2	32,335	0.01%
2018/09/17	7	77.69	0	0.00	77.80	7	32,456	0.02%
2018/09/14	0	0.00	36	77.71	77.90	-36	32,799	-0.11%
2018/09/13	3	76.27	2	76.30	76.00	1	32,828	0.00%
2018/09/12	5	77.10	6	77.97	77.00	-1	32,740	0.00%
2018/09/11	0	0.00	22	77.57	77.70	-22	32,803	-0.07%
2018/09/10	2	75.95	2	75.15	75.10	0	33,096	0.00%
2018/09/07	53	78.22	1	77.80	77.70	52	32,715	0.16%
2018/09/06	3	79.33	0	0.00	79.30	3	32,743	0.01%
2018/09/05	8	80.23	0	0.00	80.10	8	32,558	0.02%
2018/09/03	0	0.00	1	80.30	80.10	-1	33,317	0.00%
2018/08/31	0	0.00	50	80.50	80.50	-50	34,592	-0.14%
2018/08/30	0	0.00	50	81.40	80.90	-50	35,372	-0.14%
2018/08/29	0	0.00	50	81.30	81.40	-50	35,704	-0.14%
2018/08/28	0	0.00	50	81.20	81.20	-50	35,877	-0.14%
2018/08/27	1	81.00	0	0.00	81.00	1	36,077	0.00%
2018/08/24	0	0.00	1	81.00	81.10	-1	36,106	0.00%
2018/08/23	1	81.50	51	81.81	81.80	-50	37,143	-0.13%
2018/08/17	1	81.30	14	81.64	81.10	-13	39,047	-0.03%
2018/08/16	2	81.40	0	0.00	81.20	2	39,033	0.01%
2018/08/15	5	80.40	0	0.00	81.10	5	38,932	0.01%
2018/08/14	9	81.07	0	0.00	81.30	9	38,576	0.02%
2018/08/13	5	85.40	12	83.90	83.80	-7	37,744	-0.02%
2018/08/10	1	85.70	7	85.89	85.90	-6	37,559	-0.02%
2018/08/09	0	0.00	4	85.38	85.20	-4	37,496	-0.01%
2018/08/08	2	85.00	0	0.00	85.00	2	37,984	0.01%
2018/08/06	5	84.40	6	84.83	84.60	-1	40,277	0.00%
2018/08/02	5	83.80	55	83.04	82.80	-50	40,725	-0.12%
2018/07/30	0.3	84.00	0	0.00	84.20	0.3	40,734	0.00%
2018/07/26	7	82.69	2	82.50	83.50	5	40,985	0.01%
2018/07/25	6	82.75	7.2	82.80	82.70	-1.2	41,156	0.00%
2018/07/24	3	85.30	61	85.20	85.20	-58	41,023	-0.14%
2018/07/23	12	85.40	110	85.23	85.50	-98	40,405	-0.24%	大賣/
2018/07/18	0	0.00	8.4	84.27	84.10	-8.4	41,177	-0.02%
2018/07/17	1	82.70	1	83.10	82.90	0	41,148	0.00%
2018/07/16	1	83.30	0	0.00	82.80	1	41,273	0.00%
2018/07/12	0	0.00	28	81.10	81.20	-28	42,639	-0.07%
2018/07/11	50	81.90	63	81.38	81.60	-13	42,885	-0.03%
2018/07/09	0	0.00	1	81.00	80.80	-1	42,584	0.00%
2018/07/06	2	81.00	0	0.00	80.50	2	42,830	0.00%
2018/07/04	0	0.00	1	81.10	81.60	-1	43,143	0.00%
2018/07/03	1	81.50	0	0.00	80.70	1	43,802	0.00%
2018/06/29	2	82.00	4	82.45	83.20	-2	44,722	0.00%
2018/06/28	2	80.80	140	80.89	80.50	-138	46,328	-0.30%	大賣/鉅額交易
2018/06/27	4	81.13	21	81.10	80.90	-17	46,430	-0.04%
2018/06/26	0	0.00	10	80.30	81.00	-10	46,386	-0.02%
2018/06/25	20	81.70	1	81.80	81.50	19	46,072	0.04%
2018/06/22	3	82.13	0	0.00	82.30	3	45,973	0.01%
2018/06/21	1	83.00	0	0.00	82.70	1	45,954	0.00%
2018/06/19	3	83.03	0	0.00	83.00	3	46,024	0.01%
2018/06/15	1	84.80	500	84.92	85.00	-499	45,391	-1.10%	大賣/鉅額交易
2018/06/14	4	86.13	0	0.00	85.50	4	44,934	0.01%
2018/06/13	0	0.00	30	87.80	87.80	-30	44,377	-0.07%
2018/06/12	0	0.00	40.3	87.54	87.70	-40.3	45,087	-0.09%
2018/06/11	10	87.60	4	87.95	87.40	6	45,024	0.01%
2018/06/08	120	90.92	11	91.16	88.30	109	45,184	0.24%	大買/鉅額交易
2018/06/07	0	0.00	45	90.14	91.20	-45	44,916	-0.10%
2018/06/06	0	0.00	13	89.05	89.10	-13	44,888	-0.03%
2018/06/05	100	88.30	0	0.00	88.10	100	45,553	0.22%
2018/06/04	10	87.90	0	0.00	87.80	10	45,573	0.02%
2018/06/01	0	0.00	1	86.60	86.60	-1	45,724	0.00%
2018/05/31	2	87.40	0	0.00	85.70	2	45,907	0.00%
2018/05/30	0	0.00	2	87.75	87.40	-2	45,020	0.00%
2018/05/29	1	88.10	4	88.60	87.60	-3	44,829	-0.01%
2018/05/28	10	88.80	33	88.68	88.80	-23	44,821	-0.05%
2018/05/25	0	0.00	1	86.30	86.50	-1	44,419	0.00%
2018/05/24	1	84.10	2	84.10	84.10	-1	44,188	0.00%
2018/05/22	1	84.00	0	0.00	84.00	1	45,124	0.00%
2018/05/21	0	0.00	11	85.10	85.00	-11	45,700	-0.02%
2018/05/18	9	84.30	3	84.33	83.90	6	46,339	0.01%
2018/05/17	0.2	84.50	1	85.00	84.20	-0.8	47,022	0.00%
2018/05/16	150	84.53	1	84.70	84.60	149	47,215	0.32%	大買/鉅額交易
2018/05/15	2	86.20	3	87.63	86.00	-1	47,488	0.00%
2018/05/14	396	89.05	32	88.23	89.00	364	48,662	0.75%	大買/鉅額交易
2018/05/09	2	82.25	0	0.00	81.80	2	47,644	0.00%
2018/05/08	0	0.00	1	82.20	82.60	-1	48,053	0.00%
2018/05/07	10	81.06	0	0.00	81.60	10	48,209	0.02%
2018/05/03	10	80.41	0	0.00	80.10	10	48,855	0.02%
2018/05/02	0	0.00	1	82.10	81.80	-1	48,950	0.00%
2018/04/27	1	81.00	0	0.00	81.50	1	49,363	0.00%
2018/04/26	3	80.57	3	80.50	80.60	0	49,915	0.00%
2018/04/25	300	79.90	0	0.00	80.40	300	50,957	0.59%	大買/鉅額交易
2018/04/24	21.1	80.86	0	0.00	80.60	21.1	51,057	0.04%
2018/04/23	7	83.20	1	83.00	83.00	6	50,484	0.01%
2018/04/19	11	83.59	31	83.54	85.00	-20	50,547	-0.04%
2018/04/18	18	85.39	695	85.41	84.80	-677	50,204	-1.35%	大賣/鉅額交易
2018/04/17	6	86.65	0	0.00	86.50	6	50,087	0.01%
2018/04/16	1	87.20	0	0.00	87.60	1	50,333	0.00%
2018/04/13	5	86.94	2	87.00	87.00	3	50,506	0.01%
2018/04/11	3	87.60	5	88.00	87.30	-2	51,181	0.00%
2018/04/10	1	87.30	0	0.00	87.00	1	51,411	0.00%
2018/04/09	7	87.01	2.1	87.80	87.40	4.9	51,757	0.01%
2018/04/03	3	87.10	0	0.00	87.20	3	51,281	0.01%
2018/04/02	5	87.78	10	88.20	88.10	-5	50,921	-0.01%
2018/03/31	20	88.55	1	89.60	88.50	19	50,680	0.04%
2018/03/30	0	0.00	4	91.70	91.40	-4	48,765	-0.01%
2018/03/28	2	90.40	1	90.20	90.10	1	48,333	0.00%
2018/03/27	0	0.00	1	91.20	91.20	-1	48,237	0.00%
2018/03/26	9	89.97	1	89.80	90.20	8	48,082	0.02%
2018/03/23	6	90.90	5	91.10	90.40	1	48,202	0.00%
2018/03/22	0	0.00	252	92.83	92.80	-252	48,376	-0.52%	大賣/鉅額交易
2018/03/21	38	92.40	38	92.40	92.40	0	48,263	0.00%
2018/03/19	11	93.08	1	92.70	92.90	10	48,662	0.02%
2018/03/16	6	93.30	5	93.40	92.80	1	48,767	0.00%
2018/03/15	7	93.31	6	94.17	93.40	1	48,424	0.00%
2018/03/14	2	94.00	0	0.00	93.30	2	48,939	0.00%
2018/03/13	17	95.96	18	95.99	95.20	-1	48,868	0.00%
2018/03/12	22	94.12	2	93.50	94.30	20	48,136	0.04%
2018/03/09	68	92.07	27	92.01	91.90	41	48,311	0.08%
2018/03/08	1	89.40	51	89.19	89.40	-50	48,434	-0.10%
2018/03/07	6	89.25	15	89.73	88.50	-9	48,600	-0.02%
2018/02/27	1	88.10	1	88.10	88.10	0	49,752	0.00%
2018/02/26	2	88.81	2	88.80	88.80	0	49,448	0.00%
2018/02/23	1	89.20	6	88.75	88.90	-5	49,325	-0.01%
2018/02/22	6.1	87.89	6.1	87.89	87.90	0	49,530	0.00%
2018/02/21	3	88.60	0	0.00	88.20	3	49,335	0.01%
2018/02/12	4	88.03	18	88.07	87.60	-14	48,915	-0.03%
2018/02/09	12	86.93	360	86.94	87.50	-348	48,743	-0.71%	大賣/鉅額交易
2018/02/08	7	89.39	0	0.00	89.00	7	48,453	0.01%
2018/02/07	5	90.62	0	0.00	90.00	5	49,905	0.01%
2018/02/06	13	90.06	2	90.10	89.20	11	49,153	0.02%
2018/02/05	2	93.30	0	0.00	92.80	2	47,142	0.00%
2018/02/02	0	0.00	2	94.70	95.20	-2	47,140	0.00%
2018/01/31	3	92.70	0	0.00	92.20	3	46,756	0.01%
2018/01/30	2	93.90	1	94.20	93.60	1	46,299	0.00%
2018/01/29	2	94.70	8	94.84	94.70	-6	46,043	-0.01%
2018/01/26	2	95.50	2	95.20	95.40	0	45,847	0.00%
2018/01/25	10	95.88	2	96.15	95.40	8	45,486	0.02%
2018/01/24	1	96.30	30	95.95	95.90	-29	44,848	-0.06%
2018/01/23	0	0.00	2	96.15	96.90	-2	44,696	0.00%
2018/01/22	12	96.68	12	96.50	96.60	0	44,513	0.00%
2018/01/19	368	95.11	48	96.40	96.90	320	43,848	0.73%	大買/鉅額交易
2018/01/18	2	94.40	14.1	94.31	93.80	-12.1	42,486	-0.03%
2018/01/17	10	92.90	1	93.40	93.40	9	42,043	0.02%
2018/01/16	0	0.00	3	93.17	93.40	-3	41,887	-0.01%
2018/01/12	42	92.02	45	92.00	91.80	-3	41,540	-0.01%
2018/01/11	13	91.15	5	91.80	91.40	8	41,459	0.02%
2018/01/10	1	91.00	0	0.00	90.80	1	40,939	0.00%
2018/01/08	1	91.70	0	0.00	91.80	1	40,616	0.00%
2018/01/05	1	92.30	1	91.70	93.00	0	40,275	0.00%
2018/01/04	6	92.58	0	0.00	92.60	6	39,996	0.02%
2018/01/03	14	94.31	0	0.00	94.00	14	39,819	0.04%
2018/01/02	2	95.35	1	95.20	95.00	1	39,215	0.00%