鴻海 (2317)-元富-松德券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	43.9	203.84	23.5	204.67	203.00	20.4	64,798	0.03%
2024/11/21	53.1	202.74	15.3	203.46	202.50	37.9	65,000	0.06%
2024/11/20	17.2	206.38	19	206.55	206.00	-1.8	65,385	0.00%
2024/11/19	31.1	203.11	18.2	203.22	203.50	12.9	65,849	0.02%
2024/11/18	38.9	204.15	26	204.77	202.50	12.9	66,210	0.02%
2024/11/15	98.2	209.22	39	208.45	207.00	59.2	66,169	0.09%
2024/11/14	34.8	211.91	20.2	212.80	211.50	14.6	65,720	0.02%
2024/11/13	23	213.77	15	214.40	214.50	8	65,927	0.01%
2024/11/12	66.5	216.02	54.6	215.55	214.00	11.9	66,646	0.02%
2024/11/11	22.1	219.18	33.2	218.53	220.00	-11.1	67,372	-0.02%
2024/11/08	31	218.81	57.5	218.57	218.00	-26.6	68,533	-0.04%
2024/11/07	40.6	216.36	49.6	216.54	217.00	-9.1	69,919	-0.01%
2024/11/06	50.1	214.82	31.1	215.16	213.50	19	71,518	0.03%
2024/11/05	29.2	213.74	29	212.74	214.00	0.2	73,247	0.00%
2024/11/04	34.1	210.99	33.8	212.40	214.00	0.3	77,681	0.00%
2024/11/01	39.5	205.98	17.3	207.22	208.00	22.2	80,548	0.03%
2024/10/30	43.9	211.76	51.9	212.17	211.50	-8.1	81,929	-0.01%
2024/10/29	70.8	209.71	47.4	210.14	209.50	23.4	81,977	0.03%
2024/10/28	65.7	217.47	56.9	216.81	215.00	8.8	81,834	0.01%
2024/10/25	2.2	212.81	31.2	213.61	216.00	-29.1	81,192	-0.04%
2024/10/24	71.1	212.30	46.2	212.85	211.50	24.9	81,356	0.03%
2024/10/23	24.8	214.86	11.5	214.88	216.00	13.3	81,746	0.02%
2024/10/22	24.4	212.71	71.3	213.86	215.50	-46.9	82,294	-0.06%
2024/10/21	16.5	210.80	8.3	211.12	210.00	8.2	83,469	0.01%
2024/10/18	48.2	208.67	33.7	209.14	207.50	14.4	83,998	0.02%
2024/10/17	4.1	206.62	38.4	207.44	208.50	-34.3	84,516	-0.04%
2024/10/16	22.3	205.06	42.8	204.50	205.00	-20.6	84,684	-0.02%
2024/10/15	13.8	204.96	68.3	205.16	207.00	-54.5	84,454	-0.06%
2024/10/14	24.3	197.69	23	198.41	199.00	1.3	83,225	0.00%
2024/10/11	16.3	200.68	16.7	200.87	200.00	-0.5	84,917	0.00%
2024/10/09	12.1	198.17	46.4	198.78	199.00	-34.4	84,841	-0.04%
2024/10/08	29.2	194.76	27.1	195.54	194.00	2.2	84,628	0.00%
2024/10/07	30.5	196.62	19.3	196.41	197.50	11.2	86,026	0.01%
2024/10/04	27.5	193.33	59.6	193.87	194.00	-32	86,540	-0.04%
2024/10/01	15	187.77	12.3	188.66	187.00	2.7	85,357	0.00%
2024/09/30	47.3	188.42	24.2	189.47	187.50	23.1	86,645	0.03%
2024/09/27	22.3	191.90	46.4	191.42	191.00	-24.1	86,879	-0.03%
2024/09/26	32.3	190.14	41.9	190.03	189.50	-9.6	88,138	-0.01%
2024/09/25	22.3	188.53	86.6	189.18	188.50	-64.3	88,278	-0.07%
2024/09/24	28.1	180.27	33.3	181.32	183.00	-5.2	87,589	-0.01%
2024/09/23	8.2	179.24	17.4	179.43	180.00	-9.2	88,056	-0.01%
2024/09/20	18.2	179.44	49.1	180.07	177.00	-30.9	89,343	-0.03%
2024/09/19	10.2	175.36	6	175.58	176.50	4.2	89,933	0.00%
2024/09/18	50.4	176.41	20	177.63	174.00	30.4	90,975	0.03%
2024/09/16	37.1	178.68	16	179.91	181.00	21.1	92,423	0.02%
2024/09/13	5	176.10	13.4	177.98	176.00	-8.4	94,482	-0.01%
2024/09/12	21.9	176.09	37.4	176.07	177.50	-15.4	96,794	-0.02%
2024/09/11	5.3	170.07	9.8	170.16	169.50	-4.4	97,425	0.00%
2024/09/10	26.8	170.12	14.3	169.55	169.00	12.5	98,440	0.01%
2024/09/09	35.2	172.30	5	172.30	172.00	30.2	98,999	0.03%
2024/09/06	14.6	176.02	9	176.94	176.50	5.6	100,326	0.01%
2024/09/05	33.4	177.01	26	176.17	175.00	7.4	101,765	0.01%
2024/09/04	48.9	177.45	53.7	177.08	179.50	-4.9	101,899	0.00%
2024/09/03	11.4	184.04	29	185.47	185.00	-17.6	100,741	-0.02%
2024/09/02	29.9	184.15	21.2	184.51	183.00	8.7	101,914	0.01%
2024/08/30	27.4	184.74	16.6	184.78	184.50	10.8	103,273	0.01%
2024/08/29	27.2	181.34	25.3	182.63	184.50	1.9	104,122	0.00%
2024/08/28	22.6	183.23	21.2	183.21	185.50	1.4	104,648	0.00%
2024/08/27	4.2	180.75	4	180.38	180.50	0.2	106,103	0.00%
2024/08/26	15.9	182.66	29.1	183.20	182.00	-13.2	106,949	-0.01%
2024/08/23	18	177.91	7.2	178.02	180.00	10.8	107,498	0.01%
2024/08/22	65.5	180.99	22	180.55	179.50	43.5	107,809	0.04%
2024/08/21	21.6	183.66	12.2	183.82	183.50	9.4	108,503	0.01%
2024/08/20	56.2	187.71	46.3	188.97	186.50	9.9	108,463	0.01%
2024/08/19	32.5	186.36	43	187.11	187.00	-10.5	108,510	-0.01%
2024/08/16	19.3	185.25	31.8	185.39	184.00	-12.5	108,475	-0.01%
2024/08/15	69.9	183.26	72.6	183.09	181.00	-2.7	108,044	0.00%
2024/08/14	33.2	185.48	37.4	185.29	185.50	-4.2	107,885	0.00%
2024/08/13	39.3	180.56	29.5	180.68	181.00	9.8	107,715	0.01%
2024/08/12	11.3	175.92	51.9	175.81	176.00	-40.6	108,358	-0.04%
2024/08/09	32.6	169.51	55.8	170.49	168.50	-23.2	109,102	-0.02%
2024/08/08	54.8	163.62	32	164.34	163.50	22.8	108,889	0.02%
2024/08/07	54.4	170.75	32	171.33	170.50	22.4	107,321	0.02%
2024/08/06	115.9	168.49	107.1	168.59	167.50	8.7	105,884	0.01%	大買/大賣/
2024/08/05	127.7	169.41	49.3	168.82	168.00	78.4	102,629	0.08%	大買/
2024/08/02	121.8	191.01	33.3	188.14	186.50	88.6	100,061	0.09%	大買/
2024/08/01	19.1	202.61	41.9	202.94	202.50	-22.7	99,293	-0.02%
2024/07/31	32.8	198.09	29.8	198.50	198.00	3	101,079	0.00%
2024/07/30	9.8	192.42	19.1	192.49	196.00	-9.3	100,915	-0.01%
2024/07/29	25.5	194.11	20.7	193.66	193.00	4.7	101,111	0.00%
2024/07/26	69.8	191.85	28.3	191.67	192.00	41.5	101,334	0.04%
2024/07/23	20.9	199.99	43.9	200.03	201.50	-23	101,273	-0.02%
2024/07/22	116.5	195.56	88.3	194.75	192.50	28.2	101,525	0.03%	大買/
2024/07/19	61.1	201.59	50.5	202.44	204.00	10.6	100,691	0.01%
2024/07/18	103.7	204.95	57.4	205.85	204.00	46.3	102,383	0.05%	大買/
2024/07/17	53.7	213.14	35.5	213.08	212.00	18.2	101,305	0.02%
2024/07/16	43.7	214.84	17.2	213.79	213.00	26.4	101,241	0.03%
2024/07/15	13.5	215.56	30.3	216.10	216.50	-16.8	102,079	-0.02%
2024/07/12	149.1	217.89	43.2	217.14	216.00	105.9	102,453	0.10%	大買/鉅額交易
2024/07/11	27.7	226.86	43.3	225.62	225.50	-15.5	101,909	-0.02%
2024/07/10	35.3	222.92	25.6	223.78	223.50	9.7	103,744	0.01%
2024/07/09	83.7	227.01	62.2	225.80	225.50	21.5	104,436	0.02%
2024/07/08	16.4	223.12	46.5	223.40	226.50	-30.1	104,093	-0.03%
2024/07/05	25.6	214.65	14.6	214.10	214.50	11	105,052	0.01%
2024/07/04	21.4	213.78	61.7	212.35	214.50	-40.3	105,962	-0.04%
2024/07/03	44.7	205.37	40.6	205.14	203.00	4.1	105,809	0.00%
2024/07/02	119.3	207.67	44.6	206.17	204.50	74.7	106,349	0.07%	大買/
2024/07/01	30.7	215.97	32.2	215.83	216.00	-1.5	106,325	0.00%
2024/06/28	36.7	214.55	20.4	214.62	214.00	16.3	108,067	0.02%
2024/06/27	23.9	210.85	50.4	210.31	212.50	-26.5	108,103	-0.02%
2024/06/26	36.8	213.13	17.1	211.17	210.00	19.7	109,229	0.02%
2024/06/25	82.2	206.05	59	206.39	211.00	23.2	110,700	0.02%
2024/06/24	57.8	206.35	66.5	206.97	206.00	-8.7	111,189	-0.01%
2024/06/21	71.3	213.58	33.4	213.56	212.00	37.9	112,462	0.03%
2024/06/20	32.6	211.30	80.6	210.64	217.50	-48	112,162	-0.04%
2024/06/19	68.1	205.82	56.6	205.52	203.00	11.5	113,142	0.01%
2024/06/18	40.7	198.87	30.6	198.84	198.50	10.1	113,310	0.01%
2024/06/17	14.5	197.14	29.4	196.83	200.00	-14.9	115,217	-0.01%
2024/06/14	39.1	196.61	139.6	194.02	198.00	-100.5	116,569	-0.09%	大賣/
2024/06/13	29.2	191.91	46.3	191.78	192.00	-17.1	118,495	-0.01%
2024/06/12	38.1	185.92	80.1	184.90	187.50	-42	122,764	-0.03%
2024/06/11	7.3	180.38	10.4	180.16	180.50	-3.1	123,876	0.00%
2024/06/07	22	178.03	17.2	178.69	177.50	4.7	128,123	0.00%
2024/06/06	46.4	179.98	57	180.73	177.50	-10.6	132,975	-0.01%
2024/06/05	57.1	172.68	66.9	174.28	175.50	-9.7	133,281	-0.01%
2024/06/04	72.9	172.25	30	171.47	171.00	42.9	132,468	0.03%
2024/06/03	41	176.85	19	177.16	176.50	21.9	131,562	0.02%
2024/05/31	65	174.81	7.3	174.25	172.00	57.7	130,748	0.04%
2024/05/30	32	177.64	19.3	177.53	176.50	12.7	129,554	0.01%
2024/05/29	39.5	182.55	33.4	181.84	180.50	6.1	130,014	0.00%
2024/05/28	9.7	184.86	20	185.18	185.50	-10.3	129,230	-0.01%
2024/05/27	66.3	183.23	31.2	182.75	185.00	35.2	128,741	0.03%
2024/05/24	13	173.15	39	174.34	176.00	-26	127,321	-0.02%
2024/05/23	10.2	173.03	19.2	172.31	173.00	-8.9	126,500	-0.01%
2024/05/22	13.5	169.26	5.1	168.60	169.00	8.4	125,395	0.01%
2024/05/21	24.2	166.99	11.1	166.69	166.00	13.2	124,802	0.01%
2024/05/20	35.2	167.50	9.6	167.65	167.50	25.6	124,336	0.02%
2024/05/17	27.6	169.62	18	169.22	170.00	9.6	123,763	0.01%
2024/05/16	32.3	174.20	61.2	175.37	171.50	-28.8	122,712	-0.02%
2024/05/15	47.4	168.22	94	170.68	170.50	-46.6	120,759	-0.04%
2024/05/14	73.2	171.08	22.4	171.14	172.00	50.8	118,632	0.04%
2024/05/13	27.1	170.72	33	171.88	169.50	-5.9	116,850	-0.01%
2024/05/10	24.3	169.31	10.1	169.25	169.50	14.2	115,830	0.01%
2024/05/09	41.8	172.59	35.8	173.09	170.50	6	114,664	0.01%
2024/05/08	14.2	169.82	6.3	169.76	169.50	7.9	113,075	0.01%
2024/05/07	88.4	169.54	24.9	169.54	169.50	63.5	112,117	0.06%
2024/05/06	30.9	165.81	99.4	165.29	167.50	-68.4	110,314	-0.06%
2024/05/03	11.1	157.46	48.1	157.30	156.00	-37	107,787	-0.03%
2024/05/02	26.1	153.16	9	153.83	154.00	17.1	107,073	0.02%
2024/04/30	26	157.50	18	157.92	156.00	8	106,176	0.01%
2024/04/29	49.1	158.82	29.9	158.82	158.50	19.2	105,289	0.02%
2024/04/26	14.2	155.92	22	156.20	155.00	-7.8	104,036	-0.01%
2024/04/25	87.1	152.73	36.5	152.39	151.50	50.6	102,659	0.05%
2024/04/24	45.5	151.34	74.8	152.38	156.00	-29.3	101,157	-0.03%
2024/04/23	25.2	144.86	11	144.95	144.00	14.2	98,752	0.01%
2024/04/22	11.5	143.11	18	143.22	143.00	-6.6	98,059	-0.01%
2024/04/19	71.5	143.05	22	143.09	143.00	49.5	97,247	0.05%
2024/04/18	9.1	147.06	5.5	147.09	148.00	3.6	95,526	0.00%
2024/04/17	19.1	145.82	22.2	144.91	146.50	-3.1	94,851	0.00%
2024/04/16	54.9	140.24	68.3	140.26	141.00	-13.4	93,480	-0.01%
2024/04/15	43.4	147.43	11	145.82	146.00	32.4	90,976	0.04%
2024/04/12	31.2	151.21	31.1	151.63	150.50	0.1	89,690	0.00%
2024/04/11	68.7	150.01	73.5	149.26	150.00	-4.7	87,961	-0.01%
2024/04/10	33.8	156.01	13	155.19	154.50	20.8	85,355	0.02%
2024/04/09	16.1	158.01	41	158.72	158.00	-24.9	84,044	-0.03%
2024/04/08	12.3	157.75	17.8	157.86	158.00	-5.5	82,682	-0.01%
2024/04/03	26	156.58	13.6	157.16	159.00	12.4	81,311	0.02%
2024/04/02	27.3	155.47	90.3	155.61	159.00	-63.1	79,344	-0.08%
2024/04/01	23	151.54	26.1	151.79	150.50	-3.1	76,692	0.00%
2024/03/29	49.2	152.84	30.8	153.91	150.00	18.4	75,560	0.02%
2024/03/28	37.8	153.67	126.5	154.03	155.50	-88.6	73,210	-0.12%	大賣/
2024/03/27	14.2	146.50	101.5	146.01	148.50	-87.3	70,339	-0.12%	大賣/
2024/03/26	63.2	142.37	73	143.75	142.00	-9.8	68,483	-0.01%
2024/03/25	33.9	145.45	61.4	145.72	145.50	-27.5	66,381	-0.04%
2024/03/22	128.3	145.04	55	145.61	145.50	73.4	64,505	0.11%	大買/
2024/03/21	91.1	142.58	85.6	142.44	142.50	5.5	61,032	0.01%
2024/03/20	36.8	138.42	96.6	138.95	138.00	-59.8	58,649	-0.10%
2024/03/19	29.7	132.63	67.8	134.31	136.00	-38.1	55,781	-0.07%
2024/03/18	99.4	133.04	187.4	133.57	136.00	-88	53,182	-0.17%	大賣/
2024/03/15	133.2	131.41	256.6	130.79	132.00	-123.4	49,532	-0.25%	大買/大賣/鉅額交易
2024/03/14	17.5	119.10	204	119.69	121.00	-186.5	43,236	-0.43%	大賣/鉅額交易
2024/03/13	91.1	120.81	165.3	120.24	120.50	-74.2	40,314	-0.18%	大賣/
2024/03/12	81.6	116.04	226.3	116.04	119.00	-144.8	34,910	-0.41%	大賣/鉅額交易
2024/03/11	5.7	109.76	114	109.71	109.50	-108.3	29,389	-0.37%	大賣/鉅額交易
2024/03/08	19.8	105.62	6.2	106.95	105.00	13.6	27,431	0.05%
2024/03/07	15	107.57	11.9	107.58	107.50	3.1	26,533	0.01%
2024/03/06	5.4	106.59	8.2	106.62	106.50	-2.8	26,183	-0.01%
2024/03/05	41.3	107.50	62.1	107.28	106.50	-20.7	26,190	-0.08%
2024/03/04	47.3	104.05	40	105.08	106.50	7.3	25,463	0.03%
2024/03/01	3	102.67	5	103.00	102.00	-2	24,125	-0.01%
2024/02/29	2.1	103.01	4	103.38	103.00	-1.9	24,041	-0.01%
2024/02/27	2	103.50	8.7	103.89	103.50	-6.7	23,750	-0.03%
2024/02/26	3	103.50	2	103.50	103.50	1	23,649	0.00%
2024/02/23	12.1	103.41	1	103.50	103.00	11.1	23,790	0.05%
2024/02/22	12	103.50	8.2	103.44	103.50	3.8	24,119	0.02%
2024/02/21	2	103.50	24	103.29	103.00	-22	24,289	-0.09%
2024/02/20	18	104.00	72.3	103.52	103.50	-54.3	24,762	-0.22%
2024/02/19	27	101.96	6	102.17	103.00	21	24,617	0.09%
2024/02/16	24	101.02	1	101.00	101.50	23	25,053	0.09%
2024/02/15	14	101.32	12	101.17	101.00	2	25,287	0.01%
2024/02/05	3.1	101.52	1.3	101.14	101.50	1.9	25,125	0.01%
2024/02/02	3.5	101.64	0	0.00	102.00	3.5	25,105	0.01%
2024/02/01	0.2	102.00	1	102.00	103.00	-0.8	25,344	0.00%
2024/01/31	0	102.00	0	0.00	102.50	0	25,428	0.00%
2024/01/30	1	102.50	14	102.00	102.00	-13	25,581	-0.05%
2024/01/29	5.1	102.69	3.1	102.82	102.50	2	25,927	0.01%
2024/01/26	8	102.88	1.1	102.95	102.50	6.9	26,364	0.03%
2024/01/25	2.4	101.64	112	101.50	102.00	-109.6	26,353	-0.42%	大賣/鉅額交易
2024/01/24	5	101.00	6	100.67	100.50	-1	26,387	0.00%
2024/01/23	0.1	100.50	4	100.75	101.00	-3.9	27,103	-0.01%
2024/01/22	39	100.22	1	100.00	99.90	38	29,035	0.13%
2024/01/19	13	100.38	0	0.00	100.50	13	29,204	0.04%
2024/01/18	7.1	99.17	4	99.60	99.90	3.1	29,563	0.01%
2024/01/17	7.5	99.26	10	98.70	98.60	-2.5	29,936	-0.01%
2024/01/16	2.1	99.61	4.7	99.99	100.00	-2.6	30,976	-0.01%
2024/01/15	19	100.58	25	100.02	100.00	-6	31,922	-0.02%
2024/01/12	13	100.54	1	101.00	100.50	12	32,081	0.04%
2024/01/11	42.4	100.82	0	0.00	100.50	42.4	32,209	0.13%
2024/01/10	2.3	100.52	140	100.50	100.00	-137.7	32,083	-0.43%	大賣/鉅額交易
2024/01/09	6.2	101.57	4	101.50	101.00	2.2	31,963	0.01%
2024/01/08	13.1	102.43	40.3	102.38	101.50	-27.2	31,828	-0.09%
2024/01/05	2.2	104.03	0	0.00	104.00	2.2	31,693	0.01%
2024/01/04	7	104.50	0	0.00	104.00	7	31,937	0.02%
2024/01/03	7	104.50	15	104.47	104.50	-8	32,154	-0.02%
2024/01/02	7	104.71	10	104.75	105.00	-3	32,305	-0.01%
2023/12/29	11.1	104.14	32.5	104.38	104.50	-21.4	32,250	-0.07%
2023/12/28	3	103.01	12.1	103.79	104.00	-9	32,274	-0.03%
2023/12/27	12.1	103.50	1	104.00	103.50	11.1	32,180	0.03%
2023/12/26	3	103.50	6.5	103.88	104.00	-3.5	32,097	-0.01%
2023/12/25	7.2	103.50	0.1	103.50	103.50	7.1	32,284	0.02%
2023/12/22	12.2	103.30	0.4	103.00	103.50	11.8	32,363	0.04%
2023/12/21	13	103.04	9	103.00	103.50	4	32,468	0.01%
2023/12/20	10	103.00	32.4	103.66	104.50	-22.3	32,160	-0.07%
2023/12/19	6	101.75	7.5	102.13	102.50	-1.5	31,507	0.00%
2023/12/18	10	101.50	13	101.92	102.00	-3	31,329	-0.01%
2023/12/15	19	101.18	0	0.00	101.50	19	31,177	0.06%
2023/12/14	7	101.50	1.3	101.56	102.00	5.8	30,726	0.02%
2023/12/13	4.2	100.64	2	101.00	101.00	2.2	30,500	0.01%
2023/12/12	1	101.00	1	100.50	101.00	0	30,839	0.00%
2023/12/11	18	100.94	0	0.00	101.00	18	30,769	0.06%
2023/12/08	0.2	101.50	1	101.50	101.50	-0.9	30,658	0.00%
2023/12/07	11.1	101.00	4	101.00	101.00	7.1	30,887	0.02%
2023/12/06	1	101.00	2	101.00	101.00	-1	30,950	0.00%
2023/12/05	12.3	101.05	0.6	101.00	101.00	11.7	30,895	0.04%
2023/12/04	0	101.00	1.2	101.00	101.00	-1.2	30,773	0.00%
2023/12/01	0	101.00	0.5	101.00	100.50	-0.5	30,811	0.00%
2023/11/30	13	101.50	0.1	102.00	101.50	12.9	30,592	0.04%
2023/11/29	11	102.41	0	102.00	102.00	11	30,267	0.04%
2023/11/28	5.1	102.21	2.4	102.71	102.50	2.7	29,970	0.01%
2023/11/27	17.1	102.17	2	102.25	101.50	15.1	30,482	0.05%
2023/11/24	0.2	101.50	1	101.50	101.50	-0.8	30,442	0.00%
2023/11/22	21.2	102.69	8	102.75	102.00	13.2	31,063	0.04%
2023/11/21	4	101.01	9.4	102.00	102.50	-5.4	30,942	-0.02%
2023/11/20	19	101.13	1	101.50	101.00	18	31,170	0.06%
2023/11/17	12	102.46	15.6	102.70	102.50	-3.5	30,949	-0.01%
2023/11/16	1	101.00	32	101.00	101.00	-31	30,387	-0.10%
2023/11/15	2	100.45	98.2	100.43	100.50	-96.2	30,054	-0.32%
2023/11/14	53.7	99.83	88.3	100.13	100.00	-34.6	29,488	-0.12%
2023/11/13	16	97.96	14	98.03	97.70	2	29,120	0.01%
2023/11/10	22	97.38	12	97.68	97.20	10	29,544	0.03%
2023/11/09	24	97.93	22	98.01	97.90	2	30,337	0.01%
2023/11/08	20.5	97.00	4	96.83	97.00	16.5	30,321	0.05%
2023/11/07	7.9	95.75	7.7	96.24	96.10	0.2	30,373	0.00%
2023/11/06	37.8	96.88	14	97.18	96.40	23.8	30,281	0.08%
2023/11/03	44.4	95.71	7.1	95.70	95.80	37.3	29,982	0.12%
2023/11/02	24.7	96.53	19	96.78	97.00	5.7	29,758	0.02%
2023/11/01	14.6	95.86	7.7	96.06	95.60	6.9	30,097	0.02%
2023/10/31	28.2	96.00	56.5	95.93	96.50	-28.3	30,309	-0.09%
2023/10/30	76.3	95.00	62	94.86	94.50	14.3	29,933	0.05%
2023/10/27	32	98.33	5	98.42	98.20	27	28,083	0.10%
2023/10/26	36.7	98.43	5	98.44	98.50	31.7	28,036	0.11%
2023/10/25	32.1	99.04	5	98.88	99.00	27.1	27,773	0.10%
2023/10/24	57.5	98.73	51.2	98.39	98.30	6.3	27,620	0.02%
2023/10/23	30.7	100.74	41	101.18	100.50	-10.3	26,288	-0.04%
2023/10/20	11	103.59	11	103.50	103.50	0	25,919	0.00%
2023/10/19	18.9	103.42	16	103.75	103.50	2.9	25,714	0.01%
2023/10/18	4	105.63	3	105.83	105.50	1	25,514	0.00%
2023/10/17	1.2	106.97	5	107.30	106.50	-3.8	25,614	-0.01%
2023/10/16	7.1	107.00	5	106.80	107.00	2.1	26,265	0.01%
2023/10/13	6	107.17	6	107.00	107.50	0	26,851	0.00%
2023/10/12	28	106.50	6.2	106.91	107.00	21.9	27,096	0.08%
2023/10/11	4.3	106.00	46.3	106.42	106.00	-42	27,348	-0.15%
2023/10/06	15.2	105.50	95	105.37	105.50	-79.8	27,369	-0.29%
2023/10/05	20	103.48	63	103.00	103.50	-43	27,528	-0.16%
2023/10/04	5.2	102.90	2	102.76	103.00	3.2	27,645	0.01%
2023/10/03	1.1	104.00	1	104.00	104.00	0.1	27,599	0.00%
2023/10/02	25.3	104.74	1	104.50	104.50	24.3	27,816	0.09%
2023/09/28	2	103.25	0.1	104.50	104.00	1.9	28,735	0.01%
2023/09/27	12.5	103.84	5	104.00	104.00	7.5	29,226	0.03%
2023/09/26	1.1	104.50	2.2	104.27	104.00	-1	30,286	0.00%
2023/09/25	8.6	105.44	0	0.00	105.50	8.6	31,242	0.03%
2023/09/22	15	105.00	1	105.00	105.00	14	31,773	0.04%
2023/09/21	7	105.14	0	0.00	105.00	7	32,181	0.02%
2023/09/20	8	106.31	1	106.50	106.00	7	32,555	0.02%
2023/09/19	1	106.99	11	106.95	106.50	-10	33,360	-0.03%
2023/09/18	18	106.06	2.3	106.07	106.50	15.7	34,796	0.05%
2023/09/15	20	106.30	10	106.45	106.00	10	35,058	0.03%
2023/09/14	4.1	106.50	4	106.50	106.50	0.1	34,962	0.00%
2023/09/13	8	106.00	0	0.00	106.00	8	35,116	0.02%
2023/09/12	0.3	107.00	6.1	106.92	107.50	-5.8	35,594	-0.02%
2023/09/11	1	105.01	10	105.15	105.00	-9	35,679	-0.03%
2023/09/08	0.3	105.83	0	0.00	106.00	0.3	35,975	0.00%
2023/09/07	11	105.95	1	105.50	105.50	10	36,936	0.03%
2023/09/06	1	106.00	15	106.13	106.00	-14	38,325	-0.04%
2023/09/05	2.1	106.77	0	0.00	107.00	2.1	38,319	0.01%
2023/09/04	1.1	106.50	3	106.50	106.50	-1.9	38,384	-0.01%
2023/09/01	3	107.00	15	106.90	107.50	-12	38,403	-0.03%
2023/08/31	0.1	106.47	9.2	105.57	106.50	-9.1	38,772	-0.02%
2023/08/30	2	106.25	10.8	106.05	106.00	-8.8	38,234	-0.02%
2023/08/29	21	106.17	4.4	105.66	106.00	16.6	38,783	0.04%
2023/08/28	2	108.75	6	108.58	108.00	-4	38,485	-0.01%
2023/08/25	8.6	108.43	1	108.00	108.00	7.6	39,185	0.02%
2023/08/24	31	109.36	35	109.46	109.50	-4	40,302	-0.01%
2023/08/23	4	106.50	2	106.75	106.50	2	40,756	0.00%
2023/08/22	1.1	106.95	0.3	106.50	106.50	0.8	41,061	0.00%
2023/08/21	3.5	106.14	1	106.00	106.00	2.5	41,271	0.01%
2023/08/18	3.3	106.03	1	106.00	106.00	2.3	41,354	0.01%
2023/08/17	1.1	106.05	20	106.50	106.50	-18.9	41,432	-0.05%
2023/08/16	31	105.60	2	106.50	105.50	29	41,323	0.07%
2023/08/15	44.6	107.99	3.5	108.04	107.00	41.1	41,146	0.10%
2023/08/14	33	109.58	8	109.50	110.00	25	40,542	0.06%
2023/08/11	6.2	108.76	0	0.00	108.50	6.2	40,690	0.02%
2023/08/10	2.3	109.78	9.5	109.79	110.00	-7.2	41,012	-0.02%
2023/08/09	1.1	110.50	5	111.00	110.50	-3.9	41,109	-0.01%
2023/08/08	0.1	110.50	19.1	110.53	110.50	-19	41,947	-0.05%
2023/08/07	18.5	110.46	2.6	111.00	109.50	15.9	41,823	0.04%
2023/08/04	0.9	110.21	6.2	110.02	111.00	-5.3	41,358	-0.01%
2023/08/02	8.2	108.56	49	108.94	108.00	-40.8	41,384	-0.10%
2023/08/01	2.1	110.02	9.1	109.95	110.50	-7	40,993	-0.02%
2023/07/31	3	108.67	3	109.00	108.50	0	40,803	0.00%
2023/07/28	53	109.62	2	110.00	109.50	51	40,510	0.13%
2023/07/27	8	111.63	18.1	110.56	110.50	-10.1	40,589	-0.02%
2023/07/26	2.1	111.97	16.2	111.50	111.50	-14.1	40,899	-0.03%
2023/07/25	16.1	111.23	22.5	110.96	112.00	-6.4	40,721	-0.02%
2023/07/24	3.6	107.79	2	108.00	108.00	1.6	39,989	0.00%
2023/07/21	6.5	107.39	3	107.67	107.50	3.5	40,226	0.01%
2023/07/20	18.2	108.45	5	108.00	108.00	13.2	40,260	0.03%
2023/07/19	6	109.25	30.2	111.08	108.50	-24.2	40,018	-0.06%
2023/07/18	24	111.23	17	112.12	112.00	7	39,654	0.02%
2023/07/17	17	110.62	12.4	110.40	110.50	4.7	39,110	0.01%
2023/07/14	0	109.00	16.1	108.84	109.50	-16.1	38,735	-0.04%
2023/07/13	16	108.31	5	108.20	107.00	11	38,284	0.03%
2023/07/12	14	106.82	39.6	106.87	107.50	-25.6	38,042	-0.07%
2023/07/11	11.1	104.82	1	105.00	105.00	10.1	37,842	0.03%
2023/07/10	3.1	105.33	6	104.50	104.50	-2.9	37,828	-0.01%
2023/07/07	2.1	105.05	55.5	105.49	105.50	-53.4	37,756	-0.14%
2023/07/06	24.5	106.19	5	105.90	105.50	19.5	37,732	0.05%
2023/07/05	38.4	108.49	26	109.21	108.50	12.4	36,789	0.03%
2023/07/04	37	111.02	5.9	110.91	110.00	31.1	36,139	0.09%
2023/07/03	20.2	114.80	24.8	114.60	115.00	-4.6	35,462	-0.01%
2023/06/30	17.6	112.28	2.1	112.41	113.00	15.5	34,309	0.05%
2023/06/29	52.5	114.74	6.2	114.35	113.00	46.3	33,829	0.14%
2023/06/28	23.3	114.83	13.7	115.26	115.00	9.6	33,522	0.03%
2023/06/27	15.2	114.81	20	114.62	114.00	-4.8	33,179	-0.01%
2023/06/26	18.6	114.27	34.5	115.47	115.50	-15.9	32,601	-0.05%
2023/06/21	4	112.88	7	112.71	113.00	-3	32,082	-0.01%
2023/06/20	6.1	112.75	10	112.55	112.50	-3.9	32,028	-0.01%
2023/06/19	53	111.55	51	112.48	112.50	2	31,892	0.01%
2023/06/16	2	111.50	7	112.07	111.00	-5	31,825	-0.02%
2023/06/15	11.1	111.73	54.2	111.54	111.50	-43.1	31,398	-0.14%
2023/06/14	3	112.00	6	112.50	112.50	-3	31,855	-0.01%
2023/06/13	8	112.00	47	112.21	112.50	-39	31,723	-0.12%
2023/06/12	29	109.85	42.5	110.26	110.50	-13.5	30,901	-0.04%
2023/06/09	0	107.50	7.1	107.50	108.00	-7.1	29,760	-0.02%
2023/06/08	8.4	107.08	12	107.38	107.00	-3.6	29,876	-0.01%
2023/06/07	3.2	107.37	0	0.00	108.00	3.2	30,051	0.01%
2023/06/06	2.3	106.58	10	106.90	107.00	-7.7	30,703	-0.03%
2023/06/05	1.1	107.94	18.1	107.72	107.50	-16.9	30,622	-0.06%
2023/06/02	37.2	108.13	12	108.17	108.00	25.2	31,419	0.08%
2023/06/01	27	106.89	8.2	107.38	108.00	18.8	31,156	0.06%
2023/05/31	9.1	106.88	88.2	106.47	106.50	-79.1	30,871	-0.26%
2023/05/30	7.4	106.91	92	106.89	107.00	-84.6	30,356	-0.28%
2023/05/29	31.5	104.76	19.3	104.96	105.50	12.2	29,635	0.04%
2023/05/26	5	102.50	0.1	102.50	102.50	4.9	29,233	0.02%
2023/05/25	11.2	102.73	0	0.00	102.50	11.2	28,999	0.04%
2023/05/24	5.1	103.00	0	0.00	103.00	5.1	28,936	0.02%
2023/05/23	1	102.50	1	102.50	102.50	0	28,904	0.00%
2023/05/22	12	103.00	8	102.69	103.00	4	28,907	0.01%
2023/05/19	11	102.73	1	102.50	103.00	10	29,083	0.03%
2023/05/18	0	103.00	0	0.00	103.00	0	29,193	0.00%
2023/05/17	5.1	102.41	5	102.60	102.50	0.1	29,333	0.00%
2023/05/16	10	102.75	9	102.44	102.00	1	28,993	0.00%
2023/05/15	10	102.05	5	102.00	102.00	5	28,601	0.02%
2023/05/12	0.1	106.50	11	105.86	102.50	-10.9	28,557	-0.04%
2023/05/11	0.1	106.50	11	105.86	105.00	-10.9	27,867	-0.04%
2023/05/10	6	106.50	24	106.21	106.50	-18	27,910	-0.06%
2023/05/09	13.3	106.35	3.1	106.16	106.50	10.3	28,140	0.04%
2023/05/08	2.1	105.00	8	105.00	105.00	-5.9	28,301	-0.02%
2023/05/05	1	105.01	1	105.00	105.00	0	28,849	0.00%
2023/05/04	0	105.00	1.1	105.50	105.00	-1.1	29,465	0.00%
2023/05/03	1.1	105.98	21.4	105.55	105.50	-20.3	29,917	-0.07%
2023/05/02	3.1	105.50	19	105.53	106.00	-15.9	30,781	-0.05%
2023/04/28	4.1	103.88	1	104.00	104.50	3.1	31,312	0.01%
2023/04/27	0.2	103.50	4	103.50	103.50	-3.8	31,454	-0.01%
2023/04/26	6.1	103.50	2.6	103.69	103.50	3.5	31,624	0.01%
2023/04/25	7.7	103.70	9.8	103.15	103.00	-2.1	31,354	-0.01%
2023/04/24	2	103.75	0	103.50	103.50	2	31,215	0.01%
2023/04/21	2.6	104.04	13.2	104.49	104.00	-10.6	31,240	-0.03%
2023/04/20	0	104.00	1.3	104.12	104.50	-1.3	31,018	0.00%
2023/04/19	0	104.00	2.1	103.77	104.00	-2	31,244	-0.01%
2023/04/18	0	104.00	13	104.00	104.50	-13	31,266	-0.04%
2023/04/17	0.1	104.00	5.8	104.34	104.00	-5.7	31,594	-0.02%
2023/04/14	2	103.50	2.8	104.00	104.50	-0.8	32,030	0.00%
2023/04/13	7.2	102.86	4	103.00	103.00	3.2	32,380	0.01%
2023/04/12	3.1	103.00	0	103.00	102.50	3	32,302	0.01%
2023/04/11	4	103.00	0	0.00	103.50	4	32,585	0.01%
2023/04/10	5.2	103.40	16.9	103.05	103.00	-11.6	32,478	-0.04%
2023/04/07	1	103.50	0	0.00	103.00	1	32,418	0.00%
2023/04/06	4.1	104.37	5	103.50	103.50	-0.9	32,371	0.00%
2023/03/31	5.5	104.93	2	104.00	104.00	3.5	31,976	0.01%
2023/03/30	0	0.00	1	104.00	104.50	-1	32,025	0.00%
2023/03/29	1	103.50	8	103.00	103.50	-7	32,165	-0.02%
2023/03/28	1.1	103.50	1	104.00	103.00	0.1	32,556	0.00%
2023/03/27	3.6	103.90	2	104.00	103.50	1.6	32,645	0.00%
2023/03/24	5	104.50	19	105.13	105.50	-14	33,306	-0.04%
2023/03/23	5	103.50	7	103.64	103.50	-2	32,568	-0.01%
2023/03/22	1	104.00	35	103.94	103.50	-34	32,454	-0.10%
2023/03/21	1	104.00	2	104.00	103.50	-1	32,672	0.00%
2023/03/20	30.1	103.00	0	0.00	102.50	30.1	32,644	0.09%
2023/03/17	11	103.59	8	103.56	103.50	3	32,828	0.01%
2023/03/16	12.1	102.50	0.5	103.00	102.00	11.6	32,303	0.04%
2023/03/15	6	102.42	5	103.00	102.50	1	32,585	0.00%
2023/03/13	6.1	103.00	1	103.00	103.00	5.1	33,434	0.02%
2023/03/10	18	101.89	14	101.71	102.00	4	34,333	0.01%
2023/03/09	14.4	102.86	31.1	103.98	102.50	-16.7	34,973	-0.05%
2023/03/08	8	104.50	3.5	104.29	104.00	4.5	35,167	0.01%
2023/03/07	35.9	105.06	18	105.31	105.00	17.9	35,211	0.05%
2023/03/06	3.1	103.48	6	103.58	103.50	-2.9	34,782	-0.01%
2023/03/03	22	103.05	18.1	103.19	102.50	3.9	34,733	0.01%
2023/03/02	5	102.20	6	102.08	102.50	-1	34,949	0.00%
2023/03/01	11.2	100.93	3	100.83	102.00	8.2	35,010	0.02%
2023/02/24	5.3	101.13	1	102.50	101.00	4.3	34,736	0.01%
2023/02/23	2	102.50	7.4	102.98	103.00	-5.4	34,341	-0.02%
2023/02/22	3.1	101.68	21.1	101.88	102.00	-18	34,713	-0.05%
2023/02/21	4.1	102.51	0.5	103.00	102.50	3.6	34,783	0.01%
2023/02/20	4.5	103.16	0	0.00	103.00	4.5	35,331	0.01%
2023/02/17	3.4	103.15	6.3	103.24	103.50	-2.9	35,745	-0.01%
2023/02/16	18.1	103.30	9	103.11	103.50	9.1	36,384	0.03%
2023/02/15	1.3	102.00	13.2	102.19	102.50	-11.9	37,202	-0.03%
2023/02/14	2	101.75	5.3	101.81	102.00	-3.3	37,250	-0.01%
2023/02/13	2.2	101.50	1	101.00	101.00	1.2	37,616	0.00%
2023/02/10	5.1	101.49	4	101.38	101.50	1.1	37,809	0.00%
2023/02/09	6	100.83	5	101.10	101.00	1	38,059	0.00%
2023/02/08	8	100.50	18	100.53	100.50	-10	38,379	-0.03%
2023/02/07	14	100.79	0	0.00	100.50	14	38,627	0.04%
2023/02/06	32.1	101.62	17.1	101.76	101.50	15	38,581	0.04%
2023/02/03	6.1	99.63	14	99.77	99.60	-8	38,523	-0.02%
2023/02/02	18	100.17	1	100.50	100.00	17	38,531	0.04%
2023/02/01	24.1	100.02	1	100.00	100.00	23.1	38,077	0.06%
2023/01/31	32.8	99.94	19.4	99.92	99.70	13.4	37,933	0.04%
2023/01/30	35.2	98.43	6	99.07	98.10	29.2	37,093	0.08%
2023/01/17	12.1	98.21	41.5	98.21	98.10	-29.4	36,341	-0.08%
2023/01/16	17.1	98.61	2	98.65	98.10	15.1	36,361	0.04%
2023/01/13	2.2	98.76	2	99.00	98.60	0.2	36,315	0.00%
2023/01/12	16.4	98.95	3	99.07	98.60	13.4	36,978	0.04%
2023/01/11	7.5	99.27	1	99.80	99.10	6.5	37,569	0.02%
2023/01/10	6.4	99.32	1.2	99.18	99.40	5.2	37,879	0.01%
2023/01/09	6	99.22	2	99.20	99.10	4	38,027	0.01%
2023/01/06	6.3	98.56	0	0.00	98.40	6.3	37,890	0.02%
2023/01/05	8.3	98.34	33	98.10	98.00	-24.7	38,045	-0.06%
2023/01/04	8.3	98.30	2	98.20	98.10	6.3	38,079	0.02%
2023/01/03	8.1	98.55	37	98.79	99.10	-28.9	38,013	-0.08%
2022/12/30	12.3	99.93	20	100.00	99.90	-7.7	37,602	-0.02%
2022/12/29	13.3	99.69	36.1	99.73	99.70	-22.8	37,753	-0.06%
2022/12/28	9.5	100.45	0	0.00	100.50	9.5	38,005	0.02%
2022/12/27	3.3	100.56	26	100.50	100.50	-22.7	37,915	-0.06%
2022/12/26	4	101.00	0	0.00	101.00	4	38,115	0.01%
2022/12/23	6	100.50	2	100.50	101.00	4	38,434	0.01%
2022/12/22	14.1	100.51	1	101.00	101.00	13.1	38,849	0.03%
2022/12/21	5	100.20	1	100.00	100.00	4	39,308	0.01%
2022/12/20	10.9	100.41	16	100.47	100.00	-5.1	39,198	-0.01%
2022/12/19	3.1	100.53	1	101.00	101.50	2.1	39,135	0.01%
2022/12/16	16.9	100.72	17.1	100.91	100.50	-0.2	38,899	0.00%
2022/12/15	4.1	101.63	2	102.25	101.50	2.1	38,102	0.01%
2022/12/14	9	102.50	2	102.00	102.50	7	38,124	0.02%
2022/12/13	16.2	101.57	0	0.00	101.00	16.2	38,141	0.04%
2022/12/12	0.1	102.00	0	0.00	102.00	0.1	37,850	0.00%
2022/12/09	17	102.29	0	0.00	102.00	17	38,145	0.04%
2022/12/08	19.7	102.18	1	102.00	101.50	18.7	37,890	0.05%
2022/12/07	14.3	102.61	2	102.75	102.00	12.3	37,817	0.03%
2022/12/06	10.8	103.31	7	103.36	103.00	3.8	37,621	0.01%
2022/12/05	17.1	105.97	5.1	106.00	105.50	12	37,014	0.03%
2022/12/02	14	105.00	32	105.39	105.50	-18	36,500	-0.05%
2022/12/01	7.2	102.58	11.6	102.54	103.00	-4.4	35,734	-0.01%
2022/11/30	3	100.67	4	101.00	100.50	-1	34,905	0.00%
2022/11/29	6	99.92	1	99.90	100.00	5	34,038	0.01%
2022/11/28	9.7	100.01	10	100.05	100.00	-0.3	33,757	0.00%
2022/11/25	4	100.75	4	101.00	100.50	0	33,605	0.00%
2022/11/24	8.2	100.56	17	100.38	101.00	-8.9	33,507	-0.03%
2022/11/23	11.3	100.96	45	101.00	100.50	-33.7	33,169	-0.10%
2022/11/22	9.2	100.28	0	0.00	100.50	9.2	33,091	0.03%
2022/11/21	29.1	100.53	16	100.97	100.00	13.1	32,902	0.04%
2022/11/18	39.2	101.84	2.1	102.43	100.50	37.1	32,636	0.11%
2022/11/17	2	101.50	0	0.00	101.50	2	32,326	0.01%
2022/11/16	26.1	102.10	5	101.80	101.50	21.1	32,188	0.07%
2022/11/15	20.2	101.45	10.1	101.95	101.50	10	31,685	0.03%
2022/11/14	67	100.69	2	100.75	101.50	65	31,198	0.21%
2022/11/11	32.2	100.50	1	100.50	100.00	31.2	30,512	0.10%
2022/11/10	15.7	100.71	0	0.00	100.50	15.7	29,543	0.05%
2022/11/09	34.5	100.95	8.1	101.82	102.50	26.4	29,373	0.09%
2022/11/08	29	100.05	2	100.00	100.00	27	29,190	0.09%
2022/11/07	18.9	100.05	41	100.09	100.00	-22.1	29,498	-0.07%
2022/11/04	13	99.96	5	99.92	100.50	8	29,858	0.03%
2022/11/03	19	101.05	6	101.00	101.00	13	29,990	0.04%
2022/11/02	28	101.50	1.1	102.00	102.00	26.9	29,765	0.09%
2022/11/01	7.3	101.30	9	101.50	101.50	-1.7	29,668	-0.01%
2022/10/31	11.3	102.19	2	101.75	102.50	9.3	29,304	0.03%
2022/10/28	5	104.00	0	0.00	104.00	5	29,222	0.02%
2022/10/27	2.2	104.48	4	104.00	104.00	-1.8	29,368	-0.01%
2022/10/26	2	103.75	2	104.00	104.00	0	29,519	0.00%
2022/10/25	11.5	102.41	10	102.25	103.50	1.5	29,293	0.01%
2022/10/24	11	103.23	4	103.00	103.00	7	29,045	0.02%
2022/10/21	4.1	102.89	2	103.00	103.50	2.1	28,923	0.01%
2022/10/20	4.6	101.53	4	102.00	102.50	0.6	29,034	0.00%
2022/10/19	1	103.50	1	104.00	103.00	0	28,453	0.00%
2022/10/18	8.2	104.20	2.2	103.55	103.50	6	28,204	0.02%
2022/10/17	53.2	104.50	2	105.49	105.00	51.1	28,041	0.18%
2022/10/14	8.4	104.88	16	105.00	105.00	-7.6	27,956	-0.03%
2022/10/13	6.3	103.52	3	103.50	103.50	3.3	28,122	0.01%
2022/10/12	10	103.45	0	0.00	103.00	10	27,974	0.04%
2022/10/11	27.7	104.62	3	104.50	104.00	24.7	27,628	0.09%
2022/10/07	6.4	107.33	2	107.00	107.50	4.4	27,413	0.02%
2022/10/06	22.3	107.23	78	107.28	107.50	-55.7	27,815	-0.20%
2022/10/05	22.3	105.60	70.1	106.43	107.00	-47.8	27,893	-0.17%
2022/10/04	19	102.68	0	0.00	102.50	19	27,455	0.07%
2022/10/03	1	100.55	1	101.00	101.00	0	27,474	0.00%
2022/09/30	25	101.14	0	0.00	102.00	25	27,695	0.09%
2022/09/29	25.2	101.45	4	101.50	101.50	21.2	27,913	0.08%
2022/09/28	21.1	101.00	32	101.03	100.50	-11	28,002	-0.04%
2022/09/27	7.1	103.79	6	103.50	103.50	1.1	27,942	0.00%
2022/09/26	20.1	104.22	8	104.44	104.00	12.1	28,760	0.04%
2022/09/23	8	106.81	0	0.00	106.50	8	29,122	0.03%
2022/09/22	2	107.00	0.4	107.00	107.00	1.6	29,606	0.01%
2022/09/21	7	107.71	1	108.00	107.00	6	29,763	0.02%
2022/09/20	1.1	107.12	1	108.50	108.50	0.1	29,793	0.00%
2022/09/19	3	107.00	15	107.00	107.00	-12	29,797	-0.04%
2022/09/16	17.3	107.04	2	107.50	107.50	15.3	30,004	0.05%
2022/09/15	3.1	108.16	0	0.00	108.00	3.1	30,148	0.01%
2022/09/14	19.2	107.74	7	108.00	107.50	12.2	30,383	0.04%
2022/09/13	0.1	109.00	12	109.67	110.00	-11.9	30,584	-0.04%
2022/09/12	1.3	108.04	2	108.00	108.50	-0.7	30,594	0.00%
2022/09/08	14	106.61	3	106.83	107.00	11	31,113	0.04%
2022/09/07	26.3	107.29	0	0.00	106.00	26.3	31,387	0.08%
2022/09/06	3.1	107.52	0	0.00	108.50	3.1	31,270	0.01%
2022/09/05	1	108.00	3	108.00	108.00	-2	31,528	-0.01%
2022/09/02	2	107.50	1	107.50	107.50	1	31,931	0.00%
2022/09/01	6.2	107.42	2.1	107.53	107.50	4.1	32,046	0.01%
2022/08/31	2	108.27	10	108.05	109.00	-8	31,915	-0.02%
2022/08/30	3.3	108.10	0	0.00	108.50	3.3	31,741	0.01%
2022/08/29	7.4	108.16	0	0.00	108.00	7.4	32,006	0.02%
2022/08/26	0	0.00	2	110.00	110.50	-2	32,155	-0.01%
2022/08/25	1.2	109.57	0	0.00	109.50	1.2	32,478	0.00%
2022/08/24	19.1	109.74	13	109.15	109.50	6.1	33,426	0.02%
2022/08/23	1	110.02	6	110.00	110.00	-5	34,509	-0.01%
2022/08/22	23.1	110.22	3	110.17	111.00	20.1	34,940	0.06%
2022/08/19	26.3	111.42	1	111.00	111.00	25.3	35,525	0.07%
2022/08/18	3	111.50	13	111.50	112.00	-10	35,898	-0.03%
2022/08/17	44	111.66	8.3	111.88	112.50	35.7	36,728	0.10%
2022/08/16	49.1	110.54	8.5	111.32	111.00	40.6	36,840	0.11%
2022/08/15	6.1	112.00	1	112.50	112.00	5.1	36,930	0.01%
2022/08/12	4	113.00	11.3	112.92	112.50	-7.3	37,208	-0.02%
2022/08/11	0	0.00	86.8	112.44	113.00	-86.8	37,022	-0.23%
2022/08/10	4	110.12	24.3	110.06	110.00	-20.3	36,918	-0.05%
2022/08/09	4	107.88	9	108.22	109.00	-5	36,398	-0.01%
2022/08/08	6	107.92	2	107.50	108.00	4	36,343	0.01%
2022/08/05	5	108.40	7	108.29	108.00	-2	36,295	-0.01%
2022/08/04	4	107.25	2	107.75	108.00	2	36,249	0.01%
2022/08/03	18.1	107.31	5	107.70	108.50	13.1	35,932	0.04%
2022/08/02	26.2	107.00	2	107.50	108.00	24.2	35,709	0.07%
2022/08/01	0	109.00	11	108.95	109.00	-11	35,441	-0.03%
2022/07/29	3	108.83	3	108.50	109.00	0	35,652	0.00%
2022/07/28	11.6	108.57	5	108.50	108.50	6.6	35,867	0.02%
2022/07/27	4	108.13	23	107.87	108.00	-19	36,003	-0.05%
2022/07/26	0	0.00	17.3	107.56	108.00	-17.3	35,778	-0.05%
2022/07/25	1	107.50	9	107.28	107.50	-8	35,635	-0.02%
2022/07/22	2	106.00	34.3	106.47	106.00	-32.3	35,447	-0.09%
2022/07/21	2	104.25	6.4	104.92	105.50	-4.4	35,462	-0.01%
2022/07/20	12	104.08	4	103.75	103.50	8	35,419	0.02%
2022/07/19	2	104.25	0	0.00	104.00	2	35,511	0.01%
2022/07/18	1	104.50	20	104.03	105.00	-19	35,446	-0.05%
2022/07/15	2.1	105.00	4	105.38	105.00	-1.9	35,469	-0.01%
2022/07/14	19	104.50	13.2	104.85	105.00	5.8	35,384	0.02%
2022/07/13	0	0.00	5	103.30	102.50	-5	34,910	-0.01%
2022/07/12	7.4	100.24	3	100.50	100.50	4.4	34,569	0.01%
2022/07/11	4.2	101.48	3	101.00	101.00	1.2	34,330	0.00%
2022/07/08	4	103.12	0	0.00	102.00	4	34,172	0.01%
2022/07/07	2.2	102.50	4	103.00	103.50	-1.8	33,867	-0.01%
2022/07/06	8.1	101.14	8	101.25	100.50	0.1	33,478	0.00%
2022/07/05	3	102.50	2	102.25	102.50	1	33,199	0.00%
2022/07/04	25.4	100.89	7	100.07	100.00	18.4	32,860	0.06%
2022/07/01	54.6	107.31	22.6	107.27	106.00	32.1	32,262	0.10%
2022/06/30	2	109.00	11	109.68	109.00	-9	31,744	-0.03%
2022/06/29	6	111.33	8	111.75	111.00	-2	31,393	-0.01%
2022/06/28	4.6	111.88	34	111.91	112.00	-29.4	31,168	-0.09%
2022/06/27	2	111.50	2	111.75	111.00	0	31,040	0.00%
2022/06/24	0	0.00	21.9	109.97	110.00	-21.9	30,863	-0.07%
2022/06/23	7	107.71	8	108.63	108.00	-1	30,701	0.00%
2022/06/22	27.8	110.27	14	110.07	109.50	13.8	30,281	0.05%
2022/06/21	9.1	111.50	21	111.74	112.00	-11.9	30,597	-0.04%
2022/06/20	4	109.38	17.1	109.68	109.00	-13.1	30,276	-0.04%
2022/06/17	25.1	109.88	12.1	110.00	109.50	13	30,071	0.04%
2022/06/16	4	111.63	5	111.90	111.50	-1	29,597	0.00%
2022/06/15	1.1	112.00	21.1	112.05	112.00	-20	30,439	-0.07%
2022/06/14	19	110.95	3.7	111.62	111.50	15.3	30,755	0.05%
2022/06/13	52	112.03	7	111.50	111.50	45	30,823	0.15%
2022/06/10	11	114.09	10	114.40	114.00	1	30,587	0.00%
2022/06/09	0.2	115.00	22.2	115.02	115.50	-22	30,617	-0.07%
2022/06/08	2	114.00	7.1	114.07	114.00	-5.1	30,518	-0.02%
2022/06/07	9	114.28	11.4	114.13	113.50	-2.4	30,625	-0.01%
2022/06/06	18	115.11	12	115.79	115.50	6	30,483	0.02%
2022/06/02	5.1	114.59	13.1	114.85	114.00	-8	30,890	-0.03%
2022/06/01	18	114.36	94.5	113.96	114.50	-76.5	31,010	-0.25%
2022/05/31	7	112.00	74.5	111.15	113.00	-67.5	30,133	-0.22%
2022/05/30	3	110.00	22	109.82	110.50	-19	28,871	-0.07%
2022/05/27	4	110.37	41.6	110.32	110.00	-37.6	28,372	-0.13%
2022/05/26	2	109.49	25.2	109.16	109.00	-23.2	27,992	-0.08%
2022/05/25	8	109.94	70	109.51	109.50	-62	27,818	-0.22%
2022/05/24	3	108.50	57.1	108.24	108.00	-54.1	27,347	-0.20%
2022/05/23	7	108.36	51.3	108.35	108.00	-44.3	26,969	-0.16%
2022/05/20	2	107.00	24.1	107.95	107.00	-22.1	26,832	-0.08%
2022/05/19	3.1	106.67	11.3	106.93	107.50	-8.3	26,456	-0.03%
2022/05/18	17	106.53	26.1	106.42	107.00	-9.1	26,023	-0.04%
2022/05/17	0	104.50	4	104.75	105.00	-4	25,518	-0.02%
2022/05/16	0.2	104.49	7	104.00	104.50	-6.8	25,323	-0.03%
2022/05/13	0	103.50	2	103.50	104.00	-2	25,172	-0.01%
2022/05/12	4.3	102.88	19	102.45	102.00	-14.7	25,217	-0.06%
2022/05/11	9	103.33	3.7	103.50	103.00	5.3	25,124	0.02%
2022/05/10	3.1	104.00	14	103.46	104.00	-10.9	25,133	-0.04%
2022/05/09	1.1	104.00	30	103.58	104.00	-28.9	25,217	-0.11%
2022/05/06	3	103.00	1	103.50	104.00	2	25,527	0.01%
2022/05/05	11	104.86	6.2	104.66	104.50	4.8	25,631	0.02%
2022/05/04	7	103.86	8.2	104.00	104.00	-1.2	25,602	0.00%
2022/05/03	2	102.50	11.7	101.89	102.50	-9.7	25,586	-0.04%
2022/04/29	4	101.75	1	102.00	102.00	3	25,993	0.01%
2022/04/28	1.4	101.07	2.3	100.71	101.50	-0.9	26,305	0.00%
2022/04/27	18	99.98	2.5	100.30	100.00	15.6	26,323	0.06%
2022/04/26	8.1	100.70	86.2	100.51	101.00	-78.1	26,227	-0.30%
2022/04/25	42.4	101.01	1	102.50	100.50	41.4	26,131	0.16%
2022/04/22	13	102.73	0.1	103.50	103.50	12.9	25,723	0.05%
2022/04/21	8.2	103.18	2	103.50	103.00	6.2	26,086	0.02%
2022/04/20	6.1	102.27	0	0.00	103.00	6.1	26,106	0.02%
2022/04/19	10.2	102.56	1	103.00	102.00	9.2	26,095	0.04%
2022/04/18	15	102.60	1	102.50	102.50	14	26,235	0.05%
2022/04/15	1.1	103.46	1	103.50	103.00	0.1	26,622	0.00%
2022/04/14	1	104.50	0	0.00	104.00	1	27,070	0.00%
2022/04/13	5.1	103.61	27	103.94	104.00	-21.9	27,740	-0.08%
2022/04/12	9.2	102.28	3	102.83	102.00	6.2	29,846	0.02%
2022/04/11	43.7	102.16	0	0.00	102.00	43.7	29,853	0.15%
2022/04/08	14.6	102.76	1	103.00	103.00	13.6	29,736	0.05%
2022/04/07	43	103.88	2	104.00	103.00	41	29,605	0.14%
2022/04/06	17	104.65	5	104.80	105.00	12	29,253	0.04%
2022/04/01	14.4	104.87	8	104.75	104.50	6.4	28,990	0.02%
2022/03/31	19.1	106.39	2	106.00	106.00	17.1	28,748	0.06%
2022/03/30	10.3	105.37	25.4	105.30	105.50	-15.1	28,608	-0.05%
2022/03/29	14.1	105.46	12	105.58	105.50	2.1	28,506	0.01%
2022/03/28	12.3	105.34	24	105.56	106.00	-11.7	28,443	-0.04%
2022/03/25	3	106.33	20	106.50	106.00	-17	28,332	-0.06%
2022/03/24	45	106.39	85.5	106.58	106.50	-40.5	28,289	-0.14%
2022/03/23	11	104.55	0.1	104.50	105.50	10.9	27,980	0.04%
2022/03/22	11	104.00	3	104.00	104.00	8	28,224	0.03%
2022/03/21	1	104.51	70.3	105.50	104.50	-69.3	28,256	-0.25%
2022/03/18	9	104.78	60	105.64	106.00	-51	28,271	-0.18%
2022/03/17	2.2	103.76	12.5	103.56	104.00	-10.3	27,192	-0.04%
2022/03/16	16.5	101.14	37	101.99	101.50	-20.5	26,806	-0.08%
2022/03/15	26.3	101.29	1.1	101.94	101.00	25.1	26,458	0.10%
2022/03/14	60.2	102.98	7	103.00	102.50	53.2	26,525	0.20%
2022/03/11	21	103.26	1	103.00	103.50	20	26,516	0.08%
2022/03/10	50.1	103.10	15	103.23	103.00	35.1	26,500	0.13%
2022/03/09	17	101.85	0	0.00	101.50	17	26,385	0.06%
2022/03/08	36.5	101.36	12.4	101.52	101.50	24	26,349	0.09%
2022/03/07	92.4	102.69	42	102.88	102.50	50.4	25,720	0.20%
2022/03/04	2	104.75	5	104.50	105.00	-3	25,816	-0.01%
2022/03/03	20	105.00	5.1	104.50	104.50	14.9	25,972	0.06%
2022/03/02	0	104.50	2	104.75	104.50	-2	26,143	-0.01%
2022/03/01	13.1	103.85	22	104.50	104.50	-8.9	26,204	-0.03%
2022/02/25	28	103.02	2	103.50	103.00	26	26,220	0.10%
2022/02/24	16.6	102.78	219	103.00	102.50	-202.4	26,098	-0.78%	大賣/鉅額交易
2022/02/23	0.1	105.00	0	0.00	105.00	0.1	25,606	0.00%
2022/02/22	8	104.50	0	0.00	104.50	8	25,709	0.03%
2022/02/21	5	105.60	2	105.25	106.00	3	25,784	0.01%
2022/02/18	3	105.17	1.1	105.06	105.50	1.9	25,924	0.01%
2022/02/17	8	106.12	22.1	105.98	106.00	-14.1	25,998	-0.05%
2022/02/16	5.3	105.19	11	105.50	105.50	-5.7	26,003	-0.02%
2022/02/15	27.1	104.37	4	104.00	104.00	23.1	26,223	0.09%
2022/02/14	23.2	104.31	3	104.00	104.00	20.2	26,310	0.08%
2022/02/11	12.1	105.29	6	105.25	106.00	6.1	26,318	0.02%
2022/02/10	48.3	106.14	7	106.50	106.50	41.3	26,440	0.16%
2022/02/09	3	106.00	19.3	105.98	106.50	-16.3	26,437	-0.06%
2022/02/08	17	105.09	7.4	105.09	105.50	9.6	26,352	0.04%
2022/02/07	18.4	103.09	3.4	103.37	103.00	15	25,826	0.06%
2022/01/26	53.7	102.35	1	102.00	102.00	52.7	25,471	0.21%
2022/01/25	12.6	102.54	1.7	102.41	103.00	10.8	25,257	0.04%
2022/01/24	11.2	103.28	9	103.00	103.00	2.2	25,076	0.01%
2022/01/21	19.4	102.20	43	102.50	102.00	-23.6	24,727	-0.10%
2022/01/20	9.3	103.23	0	0.00	103.00	9.3	24,415	0.04%
2022/01/19	3.1	103.50	2.4	103.79	103.50	0.7	24,199	0.00%
2022/01/18	5.1	104.00	2	104.00	103.50	3.1	24,100	0.01%
2022/01/17	10.8	103.77	3	104.00	103.50	7.8	24,204	0.03%
2022/01/14	55.4	103.63	4	103.50	103.50	51.4	24,181	0.21%
2022/01/13	12.1	105.21	5	105.10	105.50	7.1	24,050	0.03%
2022/01/12	7.2	104.44	2.1	104.01	104.50	5.2	24,214	0.02%
2022/01/11	11.1	104.37	1.2	104.17	104.50	9.9	24,338	0.04%
2022/01/10	17.1	104.85	5	104.50	104.50	12.1	24,605	0.05%
2022/01/07	51	106.65	0	0.00	106.50	51	24,846	0.21%
2022/01/06	28	107.23	19.5	107.18	107.00	8.5	24,497	0.03%
2022/01/05	28.6	108.61	94.5	109.51	109.00	-65.9	23,990	-0.27%
2022/01/04	14.7	103.87	0	0.00	103.50	14.7	22,264	0.07%
2022/01/03	22.4	103.80	6	104.33	103.00	16.4	22,420	0.07%
2021/12/30	4.9	104.43	0	0.00	104.00	4.9	22,693	0.02%
2021/12/29	4	104.50	1.5	104.50	105.00	2.5	23,058	0.01%
2021/12/28	20.1	104.80	0	0.00	105.50	20.1	23,528	0.09%
2021/12/27	20	104.00	2	104.25	104.50	18	23,690	0.08%
2021/12/24	2.2	104.48	4	104.63	104.00	-1.8	24,112	-0.01%
2021/12/23	2	104.00	2	104.00	104.00	0	24,295	0.00%
2021/12/22	16.1	103.50	0	0.00	103.50	16.1	24,599	0.07%
2021/12/21	7	104.50	1	104.50	104.50	6	24,777	0.02%
2021/12/20	7.7	103.11	1	103.00	103.00	6.7	24,788	0.03%
2021/12/17	17.1	103.53	1	103.50	103.50	16.1	24,743	0.07%
2021/12/16	15.4	103.88	5	105.50	103.50	10.4	24,530	0.04%
2021/12/15	1.2	104.15	3	104.83	105.00	-1.8	24,606	-0.01%
2021/12/14	4.1	104.38	4.5	104.94	104.50	-0.4	24,867	0.00%
2021/12/13	3.3	105.02	2	105.25	104.50	1.3	24,882	0.01%
2021/12/10	6.1	105.42	0	0.00	105.00	6.1	25,648	0.02%
2021/12/09	3.3	105.38	2	106.00	106.00	1.3	25,628	0.00%
2021/12/08	2	105.00	3.1	106.50	105.00	-1.1	25,632	0.00%
2021/12/07	13.2	106.16	2.2	106.73	106.00	11	25,267	0.04%
2021/12/06	9.2	106.28	2	106.75	106.50	7.2	25,185	0.03%
2021/12/03	6	105.92	4	105.50	105.00	2	25,281	0.01%
2021/12/02	15	105.57	3	106.17	105.00	12	25,365	0.05%
2021/12/01	0	0.00	4	105.25	105.50	-4	25,219	-0.02%
2021/11/30	9.7	103.81	22	104.70	103.50	-12.3	25,243	-0.05%
2021/11/29	33.1	103.38	3	103.00	103.50	30.1	24,913	0.12%
2021/11/26	28.7	103.87	22	103.95	103.50	6.7	24,820	0.03%
2021/11/25	23	105.24	2	105.50	105.00	21	24,927	0.08%
2021/11/24	27.3	105.28	1	105.00	105.50	26.3	24,868	0.11%
2021/11/23	27.2	106.22	6	106.00	106.00	21.2	24,601	0.09%
2021/11/22	20	106.98	5	107.00	106.50	15	24,446	0.06%
2021/11/19	12.2	106.68	12	107.42	106.50	0.2	24,384	0.00%
2021/11/18	18	106.78	3	106.50	107.00	15	24,337	0.06%
2021/11/17	18.3	107.25	1.4	107.63	107.00	16.9	24,205	0.07%
2021/11/16	2.1	108.26	0	0.00	108.00	2.1	24,180	0.01%
2021/11/15	3.3	109.10	0.9	108.82	108.00	2.5	24,775	0.01%
2021/11/12	1.8	108.50	17	109.00	109.00	-15.2	24,877	-0.06%
2021/11/11	6	107.92	110.6	107.98	107.50	-104.6	24,858	-0.42%	大賣/鉅額交易
2021/11/10	4.1	108.99	5	108.80	109.00	-0.9	25,126	0.00%
2021/11/09	2.1	107.26	4	107.38	108.00	-2	25,521	-0.01%
2021/11/08	9.2	107.29	0	0.00	107.50	9.2	25,431	0.04%
2021/11/05	5	108.60	4	108.00	109.00	1	25,877	0.00%
2021/11/04	3.2	108.19	2.2	108.00	108.00	1	26,297	0.00%
2021/11/03	11.3	107.82	15	107.80	107.50	-3.7	26,495	-0.01%
2021/11/02	2	107.50	9	107.83	107.50	-7	26,978	-0.03%
2021/11/01	2.2	106.82	3	107.33	106.50	-0.8	26,974	0.00%
2021/10/29	11.2	107.05	0	0.00	107.00	11.2	27,025	0.04%
2021/10/28	12.2	108.05	0	0.00	108.50	12.2	27,041	0.05%
2021/10/27	14.1	108.39	0.4	108.50	108.00	13.7	27,205	0.05%
2021/10/26	14.5	108.50	4	108.75	109.00	10.5	27,413	0.04%
2021/10/25	7.6	108.23	8	108.25	108.00	-0.4	27,459	0.00%
2021/10/22	2.1	107.98	10	107.85	107.50	-7.9	27,653	-0.03%
2021/10/21	8	107.56	5	108.00	108.00	3	27,868	0.01%
2021/10/20	1.2	107.42	2.8	107.68	107.50	-1.6	27,916	-0.01%
2021/10/19	12	107.38	1	108.00	107.00	11	27,785	0.04%
2021/10/18	16.1	109.27	23.1	109.15	107.50	-6.9	28,334	-0.02%
2021/10/15	14.1	109.04	40.3	108.62	109.50	-26.2	28,682	-0.09%
2021/10/14	23	106.72	4	106.75	106.50	19	28,303	0.07%
2021/10/13	22.1	105.39	4	105.63	105.50	18.1	28,537	0.06%
2021/10/12	41.1	104.98	0.1	105.50	105.00	41	28,786	0.14%
2021/10/08	4.9	107.40	15	107.07	108.00	-10.1	29,185	-0.03%
2021/10/07	3.5	106.22	42	106.31	107.00	-38.5	29,179	-0.13%
2021/10/06	28.2	103.88	36	103.96	103.00	-7.8	29,150	-0.03%
2021/10/05	39.5	101.57	2.2	101.55	101.50	37.3	28,786	0.13%
2021/10/04	23	103.22	11.8	103.47	103.00	11.2	28,567	0.04%
2021/10/01	13.2	103.47	3.1	103.52	103.00	10.1	28,543	0.04%
2021/09/30	22.1	105.12	5	105.30	105.00	17.1	28,439	0.06%
2021/09/29	18.3	104.92	13	104.77	105.00	5.3	28,792	0.02%
2021/09/28	26.5	106.51	1	106.50	106.50	25.5	29,592	0.09%
2021/09/27	12	107.71	3	108.00	107.50	9	29,497	0.03%
2021/09/24	1.5	107.66	1	107.50	107.50	0.5	29,530	0.00%
2021/09/23	7.7	106.95	2	107.00	106.50	5.7	29,793	0.02%
2021/09/22	7.4	106.53	27	106.52	107.00	-19.6	29,774	-0.07%
2021/09/17	14.3	108.58	0	0.00	108.50	14.3	29,528	0.05%
2021/09/16	4	108.25	1	107.50	107.50	3	29,476	0.01%
2021/09/15	25.2	109.80	22	109.84	108.50	3.2	29,612	0.01%
2021/09/14	1	107.00	13	107.38	107.50	-12	29,019	-0.04%
2021/09/13	11.1	107.01	8	107.00	106.50	3.1	29,065	0.01%
2021/09/10	16	107.56	2	108.00	108.00	14	29,390	0.05%
2021/09/09	6	106.92	2	107.25	107.00	4	29,660	0.01%
2021/09/08	24.1	107.81	16	107.28	107.50	8.1	29,623	0.03%
2021/09/07	14	108.89	4	108.75	108.50	10	29,547	0.03%
2021/09/06	26.2	112.28	7	111.64	111.00	19.2	29,553	0.06%
2021/09/03	9	112.06	15.2	112.07	112.50	-6.2	29,849	-0.02%
2021/09/02	17.1	111.12	4.2	111.29	111.50	12.9	29,768	0.04%
2021/09/01	2	110.50	3	111.17	111.00	-1	29,654	0.00%
2021/08/31	2	108.75	15	109.27	111.00	-13	29,587	-0.04%
2021/08/30	3.2	107.61	8	108.56	109.00	-4.8	29,418	-0.02%
2021/08/27	7	108.07	4	107.88	108.00	3	29,666	0.01%
2021/08/26	3	107.83	1	108.00	107.50	2	29,835	0.01%
2021/08/25	5	108.10	4.4	108.11	108.50	0.6	30,168	0.00%
2021/08/24	5	108.01	8	108.44	109.00	-3	30,304	-0.01%
2021/08/23	4.1	107.26	17.2	106.45	107.50	-13.1	30,576	-0.04%
2021/08/20	2	103.50	9	104.06	104.50	-7	30,649	-0.02%
2021/08/19	36.4	103.66	24	103.48	103.00	12.4	31,163	0.04%
2021/08/18	11.2	105.37	10	106.20	107.00	1.2	30,717	0.00%
2021/08/17	12	106.71	3	106.50	106.50	9	31,031	0.03%
2021/08/16	17.2	107.53	7	107.36	107.50	10.2	31,124	0.03%
2021/08/13	20.8	108.80	16	109.53	109.00	4.8	31,441	0.02%
2021/08/12	3	108.83	1	109.50	109.00	2	31,378	0.01%
2021/08/11	18	106.95	7	107.43	109.00	11	31,859	0.03%
2021/08/10	25.3	109.44	11.3	110.01	108.50	14	32,440	0.04%
2021/08/09	6.4	111.69	8.1	112.06	112.00	-1.7	33,341	-0.01%
2021/08/06	30	111.45	7	112.14	112.50	23	33,684	0.07%
2021/08/05	7.2	111.72	1	111.50	112.00	6.2	34,169	0.02%
2021/08/04	3.1	111.98	7.6	111.93	112.00	-4.5	36,329	-0.01%
2021/08/03	6	111.08	0	0.00	111.50	6	37,309	0.02%
2021/08/02	2	111.26	12	111.96	113.00	-10	37,640	-0.03%
2021/07/30	9	110.00	9	109.83	110.00	0	38,246	0.00%
2021/07/29	11.1	110.64	3.3	110.85	111.00	7.8	38,400	0.02%
2021/07/28	9.2	109.63	5	109.80	110.50	4.2	39,142	0.01%
2021/07/27	7.1	110.58	3.1	110.86	111.50	4	40,042	0.01%
2021/07/26	7.4	109.31	3	109.50	110.00	4.4	40,774	0.01%
2021/07/23	11.2	110.55	4	110.63	110.50	7.2	40,978	0.02%
2021/07/22	19.3	110.49	30	111.23	110.50	-10.7	41,267	-0.03%
2021/07/21	27	113.69	16	113.81	112.50	11	41,185	0.03%
2021/07/20	34.1	114.97	3	114.50	114.50	31.1	40,817	0.08%
2021/07/19	29	117.45	16	116.94	116.50	13	41,033	0.03%
2021/07/16	13	118.73	12	118.63	119.50	1	41,627	0.00%
2021/07/15	38.1	118.72	37.5	119.07	119.50	0.7	41,646	0.00%
2021/07/14	8	116.87	12.3	116.91	116.00	-4.3	41,038	-0.01%
2021/07/13	3.1	116.16	21	116.83	116.50	-17.9	41,122	-0.04%
2021/07/12	7	115.43	8	115.06	115.00	-1	41,396	0.00%
2021/07/09	5.3	114.00	16.3	113.64	114.00	-11	41,770	-0.03%
2021/07/08	2	115.25	10	115.45	115.50	-8	42,184	-0.02%
2021/07/07	6.6	115.36	5	116.20	115.00	1.6	42,614	0.00%
2021/07/06	20.7	116.63	11.2	116.13	116.50	9.5	43,302	0.02%
2021/07/05	15.4	115.37	76.9	115.33	117.00	-61.5	43,911	-0.14%
2021/07/02	16.5	111.76	3	111.67	111.50	13.5	43,223	0.03%
2021/07/01	19	111.97	8	112.00	112.00	11	43,510	0.03%
2021/06/30	16	112.47	0.2	112.76	112.00	15.8	43,940	0.04%
2021/06/29	2	112.00	8	111.75	111.50	-6	45,039	-0.01%
2021/06/28	4.8	111.90	1.1	112.00	111.50	3.7	46,909	0.01%
2021/06/25	14.5	114.03	12.1	113.83	113.00	2.4	47,286	0.01%
2021/06/24	14	112.21	13	112.69	113.00	1	47,379	0.00%
2021/06/23	2	110.50	2.1	111.24	111.50	-0.1	47,741	0.00%
2021/06/22	7	108.93	1	109.00	108.50	6	48,354	0.01%
2021/06/21	30.3	109.30	17	109.06	108.50	13.3	49,335	0.03%
2021/06/18	36.4	112.09	14.1	112.14	111.50	22.3	50,635	0.04%
2021/06/17	29.1	110.66	17	111.29	113.00	12.1	51,947	0.02%
2021/06/16	8.4	112.02	6.1	112.41	111.50	2.4	54,351	0.00%
2021/06/15	19.5	113.03	8	112.75	113.00	11.5	56,251	0.02%
2021/06/11	9.3	113.56	6	113.00	113.50	3.3	58,242	0.01%
2021/06/10	3.1	110.97	6.6	110.77	110.50	-3.5	59,189	-0.01%
2021/06/09	8.1	109.75	22	110.16	109.50	-13.9	60,027	-0.02%
2021/06/08	7.5	110.40	5	110.00	110.50	2.5	61,243	0.00%
2021/06/07	9.4	111.12	3	111.17	110.50	6.4	62,197	0.01%
2021/06/04	23.1	111.56	0	0.00	112.00	23.1	62,654	0.04%
2021/06/03	4.1	111.99	3	112.00	111.00	1.1	62,906	0.00%
2021/06/02	12.3	113.11	17	112.21	112.00	-4.7	63,414	-0.01%
2021/06/01	5.1	114.00	5.4	114.15	114.50	-0.3	64,306	0.00%
2021/05/31	11	112.55	38	112.86	113.50	-27	65,255	-0.04%
2021/05/28	22.5	110.50	11.2	110.78	111.00	11.3	66,126	0.02%
2021/05/27	16	108.84	11	108.32	109.50	5	66,575	0.01%
2021/05/26	7	111.21	6	111.67	111.50	1	67,559	0.00%
2021/05/25	10	111.95	21.1	112.02	112.00	-11.1	69,013	-0.02%
2021/05/24	3.6	108.74	8	109.19	109.50	-4.4	69,079	-0.01%
2021/05/21	9.1	109.05	51.8	109.12	109.50	-42.7	69,408	-0.06%
2021/05/20	1	105.50	21.3	105.97	106.00	-20.3	69,516	-0.03%
2021/05/19	47	105.35	29.2	105.90	105.00	17.8	70,236	0.03%
2021/05/18	29.2	106.71	50.3	105.38	107.00	-21.1	70,231	-0.03%
2021/05/17	41.2	99.79	94	99.73	98.20	-52.8	70,387	-0.08%
2021/05/14	35.1	104.98	35	104.56	104.50	0.1	70,236	0.00%
2021/05/13	37.3	102.30	33	102.89	103.00	4.3	70,571	0.01%
2021/05/12	102.7	100.83	82.3	101.54	102.00	20.4	70,334	0.03%	大買/
2021/05/11	91.6	108.08	22.3	107.96	107.00	69.2	69,233	0.10%
2021/05/10	34.4	114.16	3	114.33	113.00	31.4	69,994	0.04%
2021/05/07	15.4	116.49	42.1	116.07	117.50	-26.7	72,312	-0.04%
2021/05/06	19.2	111.82	17.7	112.38	112.50	1.5	73,359	0.00%
2021/05/05	53.7	110.95	55	111.80	110.00	-1.3	74,195	0.00%
2021/05/04	46.9	109.03	31.1	109.42	108.50	15.8	75,249	0.02%
2021/05/03	26.3	112.93	44.1	113.09	112.50	-17.8	76,133	-0.02%
2021/04/29	25.2	116.92	37	117.66	116.00	-11.8	78,603	-0.02%
2021/04/28	32.2	117.35	18.7	117.13	117.00	13.5	79,282	0.02%
2021/04/27	65.2	119.19	27	119.57	118.50	38.2	80,842	0.05%
2021/04/26	40.6	118.21	6	117.83	117.50	34.6	81,368	0.04%
2021/04/23	22.2	118.07	32.1	118.03	119.00	-9.9	82,262	-0.01%
2021/04/22	36.9	118.72	19	118.55	117.50	17.9	84,441	0.02%
2021/04/21	13.1	120.27	4	120.50	120.00	9.1	88,574	0.01%
2021/04/20	15	121.53	5	121.70	122.00	10	89,305	0.01%
2021/04/19	18.2	121.94	27	121.96	121.50	-8.8	90,633	-0.01%
2021/04/16	65.5	122.94	41.2	123.20	123.50	24.3	91,260	0.03%
2021/04/15	14	120.40	8	120.38	121.00	6	92,273	0.01%
2021/04/14	49.4	120.50	27	121.30	121.50	22.4	93,500	0.02%
2021/04/13	16	122.59	18	122.41	122.50	-2	96,281	0.00%
2021/04/12	30.9	120.74	10.3	120.81	120.50	20.6	99,322	0.02%
2021/04/09	37.7	121.18	13	121.08	120.00	24.7	102,027	0.02%
2021/04/08	19	122.42	2	123.00	122.50	17	101,224	0.02%
2021/04/07	28.1	123.75	15.2	123.34	123.50	12.8	101,243	0.01%
2021/04/06	19.1	122.82	32.5	123.04	122.50	-13.4	101,439	-0.01%
2021/04/01	73.8	122.53	25.6	122.94	121.50	48.2	101,864	0.05%
2021/03/31	95.9	124.80	73.3	124.44	124.00	22.6	102,143	0.02%
2021/03/30	31.5	129.44	22.3	129.54	129.50	9.3	100,661	0.01%
2021/03/29	21.3	128.05	17.2	127.83	128.50	4.1	100,823	0.00%
2021/03/26	25.9	127.16	5.3	126.73	126.50	20.6	101,700	0.02%
2021/03/25	39.6	127.44	11.4	127.48	126.50	28.2	101,299	0.03%
2021/03/24	49.4	128.47	28.2	129.34	128.00	21.2	100,686	0.02%
2021/03/23	30.7	131.86	39.5	131.75	130.50	-8.8	99,806	-0.01%
2021/03/22	34.3	126.38	120.8	127.55	130.00	-86.5	98,701	-0.09%	大賣/
2021/03/19	94.3	124.93	67.2	125.04	123.50	27.1	97,546	0.03%
2021/03/18	45.5	129.55	121.5	129.71	129.50	-76	95,637	-0.08%	大賣/
2021/03/17	54.5	126.64	161.5	125.69	126.00	-107	94,357	-0.11%	大賣/鉅額交易
2021/03/16	16.3	122.54	73.1	122.45	123.00	-56.8	92,873	-0.06%
2021/03/15	24.3	119.49	38	120.29	121.00	-13.6	92,452	-0.01%
2021/03/12	40.6	119.40	141.5	119.14	120.00	-100.9	93,263	-0.11%	大賣/
2021/03/11	40.1	117.01	40.3	117.07	117.00	-0.2	94,385	0.00%
2021/03/10	29	115.21	18.5	115.99	115.50	10.5	93,926	0.01%
2021/03/09	19.8	114.11	43.2	114.76	115.00	-23.4	93,640	-0.02%
2021/03/08	35.2	114.77	4	114.63	113.50	31.1	93,481	0.03%
2021/03/05	53.2	114.08	65	115.11	115.00	-11.8	92,985	-0.01%
2021/03/04	48.6	113.38	15.8	113.84	114.50	32.8	92,545	0.04%
2021/03/03	20.3	114.58	50.4	113.74	115.50	-30.1	91,575	-0.03%
2021/03/02	15.9	113.41	19	113.47	112.00	-3.1	90,689	0.00%
2021/02/26	77.8	112.74	4	113.00	112.00	73.8	90,179	0.08%
2021/02/25	66	115.08	50.6	115.45	116.50	15.4	88,553	0.02%
2021/02/24	31	111.97	19.8	111.89	110.50	11.2	87,097	0.01%
2021/02/23	16.1	109.57	20.8	109.70	111.50	-4.7	86,598	-0.01%
2021/02/22	43.2	112.50	30.5	112.08	111.00	12.7	86,137	0.01%
2021/02/19	35.7	110.20	13.4	110.37	110.00	22.3	85,645	0.03%
2021/02/18	21	113.31	15.6	113.90	113.00	5.4	84,850	0.01%
2021/02/17	40.6	113.82	15.4	114.43	114.00	25.2	84,908	0.03%
2021/02/05	42	114.42	14.5	114.84	113.50	27.6	83,928	0.03%
2021/02/04	22.2	113.87	37.4	114.06	114.00	-15.2	83,134	-0.02%
2021/02/03	16.5	116.24	15.2	116.00	116.50	1.3	82,680	0.00%
2021/02/02	10.1	115.95	97.2	116.10	116.50	-87.1	82,107	-0.11%
2021/02/01	40.1	111.22	40.5	110.34	113.00	-0.5	81,389	0.00%
2021/01/29	143.6	115.09	96	114.79	111.50	47.6	79,640	0.06%	大買/
2021/01/28	51	119.36	32.2	119.13	118.50	18.8	76,874	0.02%
2021/01/27	78.2	123.31	44.3	123.29	123.00	33.9	75,136	0.05%
2021/01/26	61.6	122.74	73.9	121.47	122.00	-12.3	73,916	-0.02%
2021/01/25	73.6	121.25	117.9	120.79	123.00	-44.4	72,070	-0.06%	大賣/
2021/01/22	162.5	120.17	125.9	120.26	121.50	36.6	70,174	0.05%	大買/大賣/
2021/01/21	55.3	116.66	30.3	115.72	117.00	25	67,021	0.04%
2021/01/20	102.9	115.45	101.2	115.90	114.50	1.7	66,129	0.00%	大買/大賣/
2021/01/19	39.4	114.79	62.9	115.01	115.00	-23.5	64,197	-0.04%
2021/01/18	42.8	112.92	57.3	113.69	114.00	-14.5	63,005	-0.02%
2021/01/15	86.7	115.68	88	115.70	115.50	-1.3	61,737	0.00%
2021/01/14	95.6	113.85	257.2	113.07	116.00	-161.5	59,302	-0.27%	大賣/鉅額交易
2021/01/13	27.2	105.63	13.5	105.98	106.50	13.7	54,542	0.03%
2021/01/12	55.2	104.29	29.3	103.71	104.00	25.9	53,983	0.05%
2021/01/11	59.2	107.48	55.4	107.91	107.50	3.9	53,647	0.01%
2021/01/08	84.1	107.63	57	107.63	108.00	27.1	53,291	0.05%
2021/01/07	49	106.81	88.7	106.57	107.00	-39.7	51,832	-0.08%
2021/01/06	111.1	105.70	180.3	105.06	105.00	-69.2	50,561	-0.14%	大買/大賣/
2021/01/05	198.8	103.18	166.6	103.06	104.00	32.2	47,274	0.07%	大買/大賣/
2021/01/04	102.2	96.79	197.2	96.52	99.90	-95	44,037	-0.22%	大買/大賣/
2020/12/31	26	91.47	10.4	91.52	92.00	15.6	40,427	0.04%
2020/12/30	26.3	90.92	32.4	91.14	91.60	-6.1	40,179	-0.02%
2020/12/29	27	90.98	30	90.72	90.40	-3	39,796	-0.01%
2020/12/28	13.1	92.17	22	92.16	91.80	-8.9	39,355	-0.02%
2020/12/25	68.2	91.63	172.8	91.65	91.80	-104.6	38,556	-0.27%	大賣/鉅額交易
2020/12/24	26.2	89.35	20.4	89.48	89.60	5.8	37,188	0.02%
2020/12/23	15	88.85	17.2	88.83	88.80	-2.2	37,032	-0.01%
2020/12/22	73.3	88.58	59.4	89.65	87.70	13.9	36,732	0.04%
2020/12/21	34.2	87.34	40	87.98	88.00	-5.8	36,124	-0.02%
2020/12/18	3.3	87.73	30	87.80	87.70	-26.7	35,941	-0.07%
2020/12/17	2.8	87.82	11	87.93	87.80	-8.2	35,866	-0.02%
2020/12/16	20	87.77	6	88.02	88.20	14	35,716	0.04%
2020/12/15	18.4	86.89	3.4	87.07	87.10	15.1	35,463	0.04%
2020/12/14	15	88.39	51.4	88.78	87.70	-36.4	35,162	-0.10%
2020/12/11	14.8	87.05	44.8	87.13	87.60	-30	34,666	-0.09%
2020/12/10	22	87.92	20.2	88.20	87.70	1.8	33,930	0.01%
2020/12/09	36.1	88.72	62.5	88.88	89.00	-26.4	33,480	-0.08%
2020/12/08	86	88.87	69	88.25	87.60	17	32,621	0.05%
2020/12/07	118.1	85.89	147.6	86.19	87.90	-29.5	31,140	-0.09%	大買/大賣/
2020/12/04	54.7	82.96	12	82.90	82.90	42.7	28,798	0.15%
2020/12/03	4	82.03	15	82.05	82.00	-11	28,368	-0.04%
2020/12/02	3	82.67	6	82.58	82.70	-3	28,204	-0.01%
2020/12/01	0	82.50	15.4	82.57	82.90	-15.4	28,227	-0.05%
2020/11/30	6.2	82.54	4	82.73	82.30	2.2	28,504	0.01%
2020/11/27	7.1	82.60	7	82.54	82.60	0.1	27,917	0.00%
2020/11/26	18.1	82.89	17.8	82.82	83.00	0.3	27,869	0.00%
2020/11/25	13	81.92	11	82.14	82.00	2	27,823	0.01%
2020/11/24	8	82.23	8.4	82.27	82.00	-0.4	27,853	0.00%
2020/11/23	4.2	82.92	15	82.85	82.90	-10.8	27,877	-0.04%
2020/11/20	7.1	82.51	24.4	82.28	82.50	-17.3	27,738	-0.06%
2020/11/19	23.1	82.63	0	0.00	82.90	23.1	27,618	0.08%
2020/11/18	3.1	83.03	15	83.13	83.20	-11.9	27,595	-0.04%
2020/11/17	3.5	82.78	54.7	82.65	83.00	-51.2	27,491	-0.19%
2020/11/16	1.1	82.40	27.8	82.50	82.60	-26.7	27,885	-0.10%
2020/11/13	7.2	81.53	1	81.69	81.40	6.2	27,577	0.02%
2020/11/12	5	81.60	20	81.75	81.90	-15	27,494	-0.05%
2020/11/11	35.2	81.38	17	81.20	81.60	18.2	27,213	0.07%
2020/11/10	2	80.75	21	80.64	80.80	-19	27,174	-0.07%
2020/11/09	0	80.90	66	80.93	81.20	-66	28,235	-0.23%
2020/11/06	9	79.51	8.1	79.56	79.70	0.9	28,321	0.00%
2020/11/05	3.1	78.77	7	78.96	79.00	-3.9	28,488	-0.01%
2020/11/04	1	78.50	7	78.89	78.80	-6	29,073	-0.02%
2020/11/03	1	78.50	0	0.00	78.30	1	29,122	0.00%
2020/11/02	4.1	77.81	1	78.10	78.30	3.1	29,432	0.01%
2020/10/30	16.1	77.41	2.8	77.94	77.50	13.3	29,600	0.04%
2020/10/29	48	77.38	27	77.74	78.00	21	29,550	0.07%
2020/10/28	15.7	78.59	42	78.50	78.30	-26.3	30,059	-0.09%
2020/10/27	7.1	79.71	0	0.00	80.00	7.1	30,234	0.02%
2020/10/26	1.1	80.14	2	80.20	80.20	-0.9	30,632	0.00%
2020/10/23	14	80.77	13.1	80.53	80.70	0.9	31,049	0.00%
2020/10/22	9	80.57	7	80.67	80.80	2	32,073	0.01%
2020/10/21	14	80.82	19.7	80.91	80.40	-5.7	32,779	-0.02%
2020/10/20	17.1	81.62	13.1	81.32	81.40	4	33,058	0.01%
2020/10/19	20.1	81.14	37.1	80.90	81.30	-17	33,610	-0.05%
2020/10/16	16	79.34	61.3	79.41	78.60	-45.3	33,408	-0.14%
2020/10/15	2.3	77.92	18	78.20	78.10	-15.7	33,847	-0.05%
2020/10/14	3	78.37	2	78.35	78.00	1	34,602	0.00%
2020/10/13	6	78.43	15.6	78.54	78.90	-9.6	34,800	-0.03%
2020/10/12	14	78.65	34	78.48	78.70	-20	35,259	-0.06%
2020/10/08	0	78.00	2	77.85	78.00	-2	35,425	-0.01%
2020/10/07	11	77.43	0	0.00	77.40	11	35,744	0.03%
2020/10/06	6.2	77.95	1	78.00	77.80	5.2	36,066	0.01%
2020/10/05	11.1	77.80	1	77.80	77.70	10.1	36,653	0.03%
2020/09/30	25.3	77.61	23	77.65	77.40	2.3	37,159	0.01%
2020/09/29	14	77.84	31	77.64	77.00	-17	37,455	-0.05%
2020/09/28	31.1	75.90	12	76.47	76.90	19.1	37,793	0.05%
2020/09/25	21	75.01	6	74.55	74.30	15	38,001	0.04%
2020/09/24	39.2	75.21	6	75.43	75.00	33.2	38,076	0.09%
2020/09/23	8	76.74	18	76.81	76.70	-10	37,687	-0.03%
2020/09/22	6	77.03	12	77.08	76.80	-6	38,132	-0.02%
2020/09/21	3.4	77.66	7.4	77.76	77.40	-4	38,706	-0.01%
2020/09/18	37.2	77.88	0	0.00	77.60	37.2	40,000	0.09%
2020/09/17	4	78.48	0	0.00	78.10	4	40,947	0.01%
2020/09/16	2	79.00	14	78.84	78.80	-12	41,362	-0.03%
2020/09/15	2.2	79.15	5	79.20	79.10	-2.8	41,339	-0.01%
2020/09/14	13	79.13	44	79.33	79.40	-31	41,646	-0.07%
2020/09/11	2	78.25	14	78.37	78.50	-12	41,491	-0.03%
2020/09/10	5.1	78.40	21	78.48	78.50	-15.9	41,523	-0.04%
2020/09/09	4	77.03	1	77.80	77.90	3	41,410	0.01%
2020/09/08	13	77.52	4	77.80	77.50	9	41,473	0.02%
2020/09/07	19	77.11	2	76.95	77.30	17	41,611	0.04%
2020/09/04	28	76.88	4	76.95	76.90	24	41,954	0.06%
2020/09/03	14	78.50	6	78.17	77.70	8	41,789	0.02%
2020/09/02	25	77.14	4.4	77.12	77.80	20.6	41,734	0.05%
2020/09/01	11.1	76.81	0	0.00	77.00	11.1	42,211	0.03%
2020/08/31	1	77.50	20	77.59	76.90	-19	42,474	-0.04%
2020/08/28	25	77.88	7	77.43	77.50	18	42,692	0.04%
2020/08/27	39	77.54	2	77.85	77.50	37	42,988	0.09%
2020/08/26	25.2	78.03	3.1	78.21	78.20	22	43,281	0.05%
2020/08/25	17	78.24	14	78.20	78.30	3	43,441	0.01%
2020/08/24	7	77.89	0	0.00	77.60	7	43,891	0.02%
2020/08/21	33	78.02	1.1	78.14	78.20	31.9	43,964	0.07%
2020/08/20	23.5	77.21	19	77.93	77.10	4.5	43,929	0.01%
2020/08/19	6	79.63	6.1	80.22	79.30	-0.1	43,368	0.00%
2020/08/18	8	79.63	5.4	79.95	79.80	2.6	43,283	0.01%
2020/08/17	0.1	80.20	1	80.20	80.20	-0.9	43,604	0.00%
2020/08/14	12	80.03	16.8	80.13	80.40	-4.8	43,618	-0.01%
2020/08/13	30	79.90	63	80.50	79.50	-33	43,559	-0.08%
2020/08/12	20	80.69	31.6	81.00	81.40	-11.6	42,948	-0.03%
2020/08/11	25.2	80.17	18	79.99	79.80	7.2	43,139	0.02%
2020/08/10	27	79.97	26	80.44	80.50	1	43,407	0.00%
2020/08/07	6	78.73	6	78.77	78.30	0	43,275	0.00%
2020/08/06	12.2	79.21	72.1	79.17	79.00	-59.9	43,625	-0.14%
2020/08/05	8	78.23	30	78.15	77.90	-22	43,829	-0.05%
2020/08/04	16.1	77.69	4	77.98	78.10	12.1	44,340	0.03%
2020/08/03	72	77.83	3	77.57	77.10	69	44,597	0.15%
2020/07/31	15	79.03	9	79.19	78.40	6	44,108	0.01%
2020/07/30	17	78.09	8	77.80	78.00	9	43,832	0.02%
2020/07/29	30	78.52	2	78.55	78.00	28	43,666	0.06%
2020/07/28	51.4	80.39	30	79.35	78.40	21.4	43,848	0.05%
2020/07/27	16.2	78.32	30.7	78.70	78.00	-14.5	43,342	-0.03%
2020/07/24	48	80.99	13.3	81.19	80.00	34.7	42,760	0.08%
2020/07/23	35.1	81.84	9	81.83	82.10	26.1	42,348	0.06%
2020/07/22	41	85.53	35	85.53	85.90	6	41,517	0.01%
2020/07/21	124	85.36	38.6	85.39	85.30	85.4	40,594	0.21%	大買/
2020/07/20	46.2	86.03	7	86.19	86.80	39.2	39,798	0.10%
2020/07/17	18.4	87.98	42.2	88.08	88.00	-23.8	39,066	-0.06%
2020/07/16	33	87.50	28	87.51	87.60	5	39,095	0.01%
2020/07/15	40.1	86.76	22	86.81	86.60	18.1	38,790	0.05%
2020/07/14	26	86.61	12	86.76	86.30	14	39,163	0.04%
2020/07/13	9	86.28	65.1	86.04	86.70	-56.1	39,298	-0.14%
2020/07/10	23	85.20	4.6	85.60	84.80	18.4	39,392	0.05%
2020/07/09	42	86.05	2	86.25	86.20	40	39,134	0.10%
2020/07/08	16.3	86.91	16	86.91	87.00	0.3	38,728	0.00%
2020/07/07	28	86.25	30	86.00	87.00	-2	38,430	-0.01%
2020/07/06	7	86.36	13.6	86.34	86.40	-6.5	38,484	-0.02%
2020/07/03	14	85.31	23.8	85.33	85.30	-9.8	39,251	-0.02%
2020/07/02	4.4	85.60	2	85.15	86.00	2.4	39,318	0.01%
2020/07/01	32	86.77	33	86.42	85.90	-1	39,567	0.00%
2020/06/30	10.3	86.05	26	86.12	86.30	-15.7	39,234	-0.04%
2020/06/29	29	84.47	71	84.58	85.20	-42	38,911	-0.11%
2020/06/24	36.5	82.95	106.6	82.93	83.50	-70.2	37,861	-0.19%	大賣/
2020/06/23	43	79.91	15	80.00	80.20	28	37,387	0.07%
2020/06/22	11	78.58	3	78.43	78.90	8	37,269	0.02%
2020/06/19	5	78.20	1	78.50	78.80	4	37,883	0.01%
2020/06/18	4.1	78.01	22	78.59	78.50	-17.9	37,988	-0.05%
2020/06/17	3	78.03	3.5	78.54	78.20	-0.5	38,713	0.00%
2020/06/16	11.2	77.86	6.3	78.30	78.40	4.9	40,122	0.01%
2020/06/15	5.1	77.22	0	0.00	77.00	5.1	41,533	0.01%
2020/06/12	4	77.35	19.8	77.13	78.00	-15.8	42,349	-0.04%
2020/06/11	9.1	79.26	32.1	79.63	78.60	-23	42,992	-0.05%
2020/06/10	3.7	79.45	26	79.76	79.90	-22.3	43,388	-0.05%
2020/06/09	4.8	79.27	30.2	79.73	79.50	-25.5	44,767	-0.06%
2020/06/08	49.3	79.18	51.5	79.30	79.70	-2.2	45,559	0.00%
2020/06/05	5	78.16	12	78.13	78.50	-7	45,175	-0.02%
2020/06/04	27.1	78.23	113	78.23	78.40	-85.9	45,232	-0.19%	大賣/
2020/06/03	21.1	77.97	14.1	78.10	78.10	7	45,254	0.02%
2020/06/02	37	77.10	37	77.15	77.10	0	45,186	0.00%
2020/06/01	13.3	76.44	34	76.49	76.20	-20.7	45,106	-0.05%
2020/05/29	1	74.80	17	75.16	75.80	-16	45,158	-0.04%
2020/05/28	2	75.50	14	75.66	75.30	-12	44,994	-0.03%
2020/05/27	14.2	75.18	6	75.17	75.30	8.2	45,453	0.02%
2020/05/26	49	74.74	18.3	75.01	74.80	30.7	45,969	0.07%
2020/05/25	40	73.20	0	0.00	73.60	40	46,216	0.09%
2020/05/22	51	73.88	5	73.72	73.60	46	46,552	0.10%
2020/05/21	11	74.82	1	74.70	74.70	10	46,325	0.02%
2020/05/20	27	74.75	7.2	74.62	74.50	19.8	46,417	0.04%
2020/05/19	20.1	75.12	9.1	75.07	74.80	11	46,489	0.02%
2020/05/18	51	75.43	6.2	75.52	75.00	44.8	46,100	0.10%
2020/05/15	32.3	77.23	31	77.21	77.10	1.3	45,526	0.00%
2020/05/14	32.4	78.43	27	78.18	78.20	5.4	45,023	0.01%
2020/05/13	39.7	78.51	4	78.48	78.80	35.7	44,680	0.08%
2020/05/12	9	77.49	7	77.34	77.30	2	44,565	0.00%
2020/05/11	32.4	78.42	84.6	77.78	78.90	-52.2	44,747	-0.12%
2020/05/08	10	76.27	81	76.37	76.20	-71	44,242	-0.16%
2020/05/07	37.2	75.21	23	75.25	75.20	14.2	44,308	0.03%
2020/05/06	35	74.37	23	74.70	74.30	12	44,218	0.03%
2020/05/05	39.2	74.49	4	74.20	74.10	35.2	44,492	0.08%
2020/05/04	37	74.52	6	74.55	74.50	31	44,768	0.07%
2020/04/30	31.1	76.44	66.6	76.45	77.00	-35.5	44,694	-0.08%
2020/04/29	0	75.70	87.2	75.99	75.60	-87.2	44,975	-0.19%
2020/04/28	7.6	75.11	6	75.05	75.20	1.6	45,609	0.00%
2020/04/27	6.1	74.72	34	74.84	74.90	-27.9	47,798	-0.06%
2020/04/24	20.3	73.91	9	74.09	73.80	11.3	47,910	0.02%
2020/04/23	8	74.36	13	74.45	74.00	-5	48,896	-0.01%
2020/04/22	22	73.02	5	73.50	73.90	17	48,768	0.03%
2020/04/21	72.6	74.67	8.3	74.40	73.50	64.3	48,703	0.13%
2020/04/20	8.1	76.19	4	76.13	76.20	4.1	48,171	0.01%
2020/04/17	32.3	75.96	98	76.03	75.80	-65.7	48,024	-0.14%
2020/04/16	61	74.42	1	74.90	74.00	60	47,392	0.13%
2020/04/15	60.2	74.62	43.7	74.35	74.10	16.4	47,157	0.03%
2020/04/14	47.3	74.14	10	74.13	74.40	37.3	47,387	0.08%
2020/04/13	34	73.51	14	73.29	73.10	20	47,485	0.04%
2020/04/10	13	73.63	10	73.50	73.90	3	47,506	0.01%
2020/04/09	43	74.23	55	74.79	74.00	-12	47,817	-0.03%
2020/04/08	80.1	73.85	89	74.08	75.00	-8.9	47,242	-0.02%
2020/04/07	34	71.23	11.1	71.28	71.20	22.9	45,981	0.05%
2020/04/06	17	69.85	3	69.50	70.20	14	45,466	0.03%
2020/04/01	11.2	70.15	3	70.03	70.00	8.2	44,975	0.02%
2020/03/31	21	70.15	23	70.19	69.90	-2	44,733	0.00%
2020/03/30	30	69.45	24	69.65	70.00	6	44,283	0.01%
2020/03/27	19.3	70.84	3	71.63	70.10	16.3	43,919	0.04%
2020/03/26	11.3	71.03	10	70.97	71.00	1.3	43,204	0.00%
2020/03/25	15	71.86	51	72.07	71.40	-36	43,208	-0.08%
2020/03/24	21	69.66	39	70.19	69.40	-18	42,793	-0.04%
2020/03/23	42	67.69	4	67.88	67.50	38	43,074	0.09%
2020/03/20	41.5	69.72	48.8	69.84	70.80	-7.3	42,561	-0.02%
2020/03/19	88.7	67.26	59	67.92	66.30	29.7	41,412	0.07%
2020/03/18	32.1	70.66	38.2	70.40	70.00	-6.1	40,185	-0.02%
2020/03/17	34.2	71.18	13	71.18	70.60	21.2	39,472	0.05%
2020/03/16	38	71.93	15.5	72.42	71.10	22.5	38,858	0.06%
2020/03/13	24	70.86	13.2	72.69	74.60	10.8	38,007	0.03%
2020/03/12	46.1	75.82	14	75.96	74.70	32.1	36,846	0.09%
2020/03/11	11	79.23	28.1	78.74	78.60	-17.1	35,761	-0.05%
2020/03/10	34.8	79.07	5	79.14	79.40	29.8	35,582	0.08%
2020/03/09	82	79.51	8	79.59	79.10	74	35,358	0.21%
2020/03/06	22	81.00	11	80.92	80.80	11	35,166	0.03%
2020/03/05	12	82.97	29.1	82.74	82.70	-17.1	35,040	-0.05%
2020/03/04	8	81.55	30.3	81.53	81.70	-22.3	35,049	-0.06%
2020/03/03	19.1	81.49	33	81.37	81.00	-13.9	34,888	-0.04%
2020/03/02	35.7	79.19	3	78.90	79.20	32.7	34,638	0.09%
2020/02/27	37	80.63	1.1	80.24	80.30	35.9	34,937	0.10%
2020/02/26	40	81.26	1	81.10	81.10	39	34,982	0.11%
2020/02/25	12.1	81.32	37.9	81.99	82.30	-25.8	34,763	-0.07%
2020/02/24	67	80.71	3.4	80.66	80.70	63.6	34,847	0.18%
2020/02/21	49	82.04	7	82.01	81.70	42	35,036	0.12%
2020/02/20	20	82.93	41	82.72	82.80	-21	36,338	-0.06%
2020/02/19	5.1	83.80	1	84.60	83.80	4.1	36,346	0.01%
2020/02/18	7	83.26	25.7	83.36	83.40	-18.7	36,642	-0.05%
2020/02/17	11.1	83.96	3	83.87	83.90	8.1	37,750	0.02%
2020/02/14	2	84.90	22	84.72	84.90	-20	38,341	-0.05%
2020/02/13	23	85.69	18.2	85.11	84.70	4.8	39,439	0.01%
2020/02/12	18.2	84.66	24.3	84.53	85.50	-6.1	40,708	-0.02%
2020/02/11	7.5	82.66	45	82.81	82.90	-37.5	41,559	-0.09%
2020/02/10	39.5	80.93	9	81.23	82.00	30.5	42,608	0.07%
2020/02/07	15.2	82.87	23.2	83.10	82.90	-8	43,602	-0.02%
2020/02/06	12	82.72	51	83.01	83.60	-39	45,059	-0.09%
2020/02/05	39.9	82.25	21.8	82.26	82.20	18.1	46,922	0.04%
2020/02/04	6.4	83.26	86.6	82.89	82.20	-80.2	48,200	-0.17%
2020/02/03	79.5	79.93	52	79.95	82.20	27.5	48,094	0.06%
2020/01/31	76.5	83.49	27	84.00	83.20	49.5	47,505	0.10%
2020/01/30	61.1	84.06	43.2	84.02	83.10	17.9	47,070	0.04%
2020/01/20	9.1	92.41	32	92.83	92.30	-22.9	44,925	-0.05%
2020/01/17	14	92.05	75	92.02	92.30	-61	44,926	-0.14%
2020/01/16	2	89.90	2	90.00	90.00	0	44,307	0.00%
2020/01/15	2.1	89.93	7	90.03	89.90	-4.9	45,467	-0.01%
2020/01/14	6	89.90	11.1	89.96	90.00	-5.1	46,469	-0.01%
2020/01/13	3.1	89.17	4	89.25	89.60	-0.9	46,698	0.00%
2020/01/10	2.2	88.33	27	88.52	89.00	-24.8	47,630	-0.05%
2020/01/09	18	87.42	16	87.21	87.10	2	48,452	0.00%
2020/01/08	48	87.00	15	87.60	86.50	33	48,573	0.07%
2020/01/07	24	88.99	22	89.35	89.10	2	48,302	0.00%
2020/01/06	8.8	90.74	34.9	90.65	90.50	-26.1	48,395	-0.05%
2020/01/03	15	91.40	20	91.64	91.60	-5	48,271	-0.01%
2020/01/02	4	90.80	26	91.22	90.80	-22	48,116	-0.05%
2019/12/31	6.1	90.87	2.7	90.81	90.80	3.4	48,193	0.01%
2019/12/30	4.1	91.34	6	91.40	90.90	-1.9	48,265	0.00%
2019/12/27	4	91.55	8.5	91.50	91.50	-4.5	48,462	-0.01%
2019/12/26	7	91.01	5	90.86	90.80	2	48,560	0.00%
2019/12/25	7	90.99	8	90.90	91.00	-1	49,146	0.00%
2019/12/24	1.2	90.98	32	90.91	90.90	-30.8	49,384	-0.06%
2019/12/23	35.1	91.00	2.9	91.20	91.50	32.2	49,552	0.06%
2019/12/20	8.5	91.74	5.1	91.71	91.10	3.4	49,578	0.01%
2019/12/19	3	91.80	4.6	91.93	92.20	-1.6	49,260	0.00%
2019/12/18	8.1	92.63	16	92.11	92.40	-7.9	48,958	-0.02%
2019/12/17	6.2	91.15	8.2	91.20	91.60	-2	48,539	0.00%
2019/12/16	3.1	91.59	6	91.73	91.60	-2.9	48,561	-0.01%
2019/12/13	0	90.60	1.6	91.23	91.00	-1.6	48,552	0.00%
2019/12/12	2.1	91.57	15.9	91.63	91.00	-13.8	48,727	-0.03%
2019/12/11	7	90.74	15.1	91.11	91.30	-8.1	48,865	-0.02%
2019/12/10	4.2	90.26	4	90.25	90.30	0.2	49,354	0.00%
2019/12/09	16.2	91.19	41.4	91.09	91.00	-25.2	49,715	-0.05%
2019/12/06	16	90.05	14	90.24	90.50	2	49,472	0.00%
2019/12/05	9	89.98	11.2	90.00	89.90	-2.2	49,467	0.00%
2019/12/04	9	88.87	3.6	89.05	89.50	5.4	49,622	0.01%
2019/12/03	2	90.05	3	89.40	90.00	-1	49,672	0.00%
2019/12/02	18.1	88.15	7	87.73	88.60	11.1	49,485	0.02%
2019/11/29	13.1	88.86	2.8	89.17	88.50	10.2	49,213	0.02%
2019/11/28	5.1	90.27	14	90.29	89.80	-8.9	48,897	-0.02%
2019/11/27	2	90.80	10.2	90.16	90.60	-8.2	49,237	-0.02%
2019/11/26	10.2	89.85	15.3	89.73	89.90	-5.1	49,243	-0.01%
2019/11/25	31.4	89.78	10	89.75	89.60	21.4	48,294	0.04%
2019/11/22	7	91.56	15.1	91.96	91.40	-8.1	47,978	-0.02%
2019/11/21	8.1	91.18	16.4	92.05	92.50	-8.4	47,972	-0.02%
2019/11/20	14.1	92.05	11	91.78	91.90	3.1	47,375	0.01%
2019/11/19	33	91.96	89.1	92.26	92.80	-56.1	47,024	-0.12%
2019/11/18	24.1	90.11	11	90.40	90.50	13.1	45,679	0.03%
2019/11/15	7	90.42	35.6	90.18	90.10	-28.6	45,397	-0.06%
2019/11/14	19	90.04	146	90.01	89.30	-127	45,007	-0.28%	大賣/鉅額交易
2019/11/13	36.2	89.73	10.2	89.70	89.70	26.1	44,081	0.06%
2019/11/12	53.1	89.90	40.6	90.04	91.00	12.5	43,699	0.03%
2019/11/11	132	87.88	178.1	88.50	87.90	-46.1	42,815	-0.11%	大買/大賣/
2019/11/08	93.2	91.82	48.5	91.73	90.90	44.7	41,247	0.11%
2019/11/07	63.1	90.61	116	90.42	90.80	-52.9	39,749	-0.13%	大賣/
2019/11/06	46	90.27	149	89.61	90.40	-103	38,542	-0.27%	大賣/鉅額交易
2019/11/05	83	89.75	167.6	89.64	90.00	-84.6	37,282	-0.23%	大賣/
2019/11/04	74	87.61	113.4	87.91	89.00	-39.4	36,054	-0.11%	大賣/
2019/11/01	19.4	83.21	59.6	83.15	84.80	-40.2	34,294	-0.12%
2019/10/31	6	81.13	8.6	80.97	80.60	-2.6	33,093	-0.01%
2019/10/30	26.4	80.11	6	80.53	80.20	20.4	32,959	0.06%
2019/10/29	39.2	80.96	26.1	80.98	80.80	13.1	32,835	0.04%
2019/10/28	10.3	80.42	14.2	80.35	80.10	-3.9	32,576	-0.01%
2019/10/25	35.3	80.16	45.2	79.90	80.20	-9.9	32,470	-0.03%
2019/10/24	10.2	80.44	41.2	80.50	80.50	-31	32,252	-0.10%
2019/10/23	81.4	80.20	121	79.97	80.50	-39.6	32,630	-0.12%	大賣/
2019/10/22	40	79.31	122.2	79.20	79.50	-82.2	32,364	-0.25%	大賣/
2019/10/21	2.1	76.91	23	76.80	77.60	-20.9	31,601	-0.07%
2019/10/18	72.1	77.53	62	77.72	76.90	10.1	31,704	0.03%
2019/10/17	76.3	76.83	57.8	76.21	77.20	18.5	30,791	0.06%
2019/10/16	13.6	74.95	5	74.92	75.00	8.6	29,769	0.03%
2019/10/15	18.2	74.79	4	74.88	74.70	14.2	29,704	0.05%
2019/10/14	11.1	74.15	163	74.29	74.50	-151.9	30,027	-0.51%	大賣/鉅額交易
2019/10/09	15.2	73.40	2	73.50	72.90	13.2	29,767	0.04%
2019/10/08	1.5	73.87	35.5	74.05	74.00	-34	29,894	-0.11%
2019/10/07	9	73.46	23	73.75	73.40	-14	29,759	-0.05%
2019/10/04	3	72.13	3	72.43	72.70	0	29,672	0.00%
2019/10/03	26.1	71.82	1	71.80	72.00	25.1	29,708	0.08%
2019/10/02	54	72.35	4	72.23	72.30	50	29,572	0.17%
2019/10/01	56.2	72.51	13	72.50	72.60	43.2	29,331	0.15%
2019/09/27	16.2	73.97	8	73.48	73.20	8.2	28,815	0.03%
2019/09/26	14.2	74.54	2	74.60	74.00	12.2	28,901	0.04%
2019/09/25	16	74.34	5	74.46	74.80	11	28,895	0.04%
2019/09/24	10.5	74.80	18	75.18	74.90	-7.5	29,218	-0.03%
2019/09/23	10	74.50	1	74.70	74.70	9	29,240	0.03%
2019/09/20	18.1	74.08	8	74.36	74.50	10.1	29,577	0.03%
2019/09/19	58.8	74.14	3	73.93	73.50	55.8	29,314	0.19%
2019/09/18	47	74.37	1	74.70	74.40	46	29,144	0.16%
2019/09/17	13.3	74.68	36	74.77	74.60	-22.7	29,059	-0.08%
2019/09/16	11.2	75.72	31	75.89	76.00	-19.8	29,303	-0.07%
2019/09/12	23.6	75.49	43.6	75.70	76.00	-20	29,068	-0.07%
2019/09/11	2	74.40	2	75.10	74.50	0	28,869	0.00%
2019/09/10	4.1	73.93	23.4	73.96	74.10	-19.2	28,884	-0.07%
2019/09/09	18	74.91	2.8	74.80	74.70	15.2	29,030	0.05%
2019/09/06	11	75.51	48	75.63	75.00	-37	29,372	-0.13%
2019/09/05	14	74.63	15	75.09	74.90	-1	29,587	0.00%
2019/09/04	0	0.00	6	74.17	74.30	-6	29,815	-0.02%
2019/09/03	0	0.00	2.6	73.92	73.60	-2.6	29,905	-0.01%
2019/09/02	16	74.03	5.4	73.98	74.00	10.6	30,251	0.03%
2019/08/30	4.1	73.62	22	73.42	74.20	-17.9	30,587	-0.06%
2019/08/29	10	71.91	1	72.00	71.90	9	30,724	0.03%
2019/08/28	3	72.14	1.7	72.37	72.40	1.3	31,041	0.00%
2019/08/27	3.6	72.11	4	72.20	72.20	-0.4	31,307	0.00%
2019/08/26	12	71.83	5.4	71.89	72.00	6.6	31,562	0.02%
2019/08/23	14	73.38	2	73.45	73.30	12	31,812	0.04%
2019/08/22	24	73.74	24	73.90	73.90	0	32,267	0.00%
2019/08/21	1.6	73.54	2	73.10	73.50	-0.4	34,158	0.00%
2019/08/20	8	72.50	8.4	72.41	72.40	-0.4	34,127	0.00%
2019/08/19	5	72.46	0	0.00	72.40	5	34,491	0.01%
2019/08/16	9	71.69	11	72.16	72.00	-2	35,197	-0.01%
2019/08/15	25	71.62	0	0.00	71.60	25	35,147	0.07%
2019/08/14	7	73.10	3	72.90	72.60	4	35,268	0.01%
2019/08/13	6	73.05	7.6	73.11	72.90	-1.6	35,218	0.00%
2019/08/12	4.3	73.22	2	74.00	73.70	2.3	35,749	0.01%
2019/08/08	7	73.06	8	73.03	73.10	-1	36,472	0.00%
2019/08/07	23	73.26	9	73.27	72.90	14	37,306	0.04%
2019/08/06	26	72.49	16	72.31	73.30	10	37,843	0.03%
2019/08/05	24.3	73.20	27.8	73.86	72.80	-3.5	37,786	-0.01%
2019/08/02	28	75.71	11	76.15	75.50	17	37,404	0.05%
2019/08/01	16	78.01	16	78.01	77.90	0	37,162	0.00%
2019/07/31	14.1	78.27	4	78.35	78.60	10.1	37,041	0.03%
2019/07/30	5.4	77.90	29	78.09	77.80	-23.6	37,167	-0.06%
2019/07/29	4.2	78.21	6.4	78.37	78.40	-2.2	37,511	-0.01%
2019/07/26	9.1	78.47	10.1	78.44	78.40	-1	37,626	0.00%
2019/07/25	72	78.18	24.2	78.43	78.60	47.8	37,671	0.13%
2019/07/24	53.9	81.18	15	81.30	81.30	38.9	37,192	0.10%
2019/07/23	17.1	80.82	3.4	80.68	80.90	13.7	36,534	0.04%
2019/07/22	19.2	80.02	17	80.55	80.60	2.2	36,414	0.01%
2019/07/19	8.5	79.55	1	79.60	79.30	7.5	36,308	0.02%
2019/07/18	25	79.15	6	79.18	79.00	19	36,773	0.05%
2019/07/17	54	79.99	19	79.83	79.30	35	37,533	0.09%
2019/07/16	33	79.85	79.3	79.76	80.00	-46.3	37,702	-0.12%
2019/07/15	7.3	76.40	24	76.50	78.10	-16.7	38,121	-0.04%
2019/07/12	5	77.80	45	77.72	77.60	-40	40,175	-0.10%
2019/07/11	12.6	78.22	5	78.36	78.20	7.6	41,245	0.02%
2019/07/10	8.1	78.14	8	78.05	77.90	0.1	42,238	0.00%
2019/07/09	3	77.93	13	77.95	77.90	-10	43,101	-0.02%
2019/07/08	22.3	78.77	14.3	78.78	79.00	8	43,727	0.02%
2019/07/05	8.8	78.12	1	78.20	78.20	7.8	44,148	0.02%
2019/07/04	18	78.03	4	78.08	77.70	14	44,538	0.03%
2019/07/03	51	78.04	1.8	78.03	77.50	49.2	44,768	0.11%
2019/07/02	7	79.06	15	79.28	79.10	-8	45,091	-0.02%
2019/07/01	32.1	79.42	58	79.08	79.40	-25.9	45,435	-0.06%
2019/06/28	3	77.67	1.2	77.91	77.40	1.8	46,469	0.00%
2019/06/27	29.1	77.42	28	77.35	77.40	1.1	48,925	0.00%
2019/06/26	32.1	76.35	0	0.00	76.30	32.1	49,037	0.07%
2019/06/25	0	76.40	6	77.15	76.40	-6	48,862	-0.01%
2019/06/24	19	75.92	23	76.17	77.10	-4	48,644	-0.01%
2019/06/21	32.4	77.79	78	78.07	76.80	-45.6	48,291	-0.09%
2019/06/20	2.8	77.77	4	77.43	77.70	-1.2	47,665	0.00%
2019/06/19	25.1	76.97	59	76.77	77.20	-33.9	47,481	-0.07%
2019/06/18	56	76.51	53.6	76.25	75.90	2.4	46,966	0.01%
2019/06/17	14.5	75.93	166	76.05	76.40	-151.5	46,586	-0.33%	大賣/鉅額交易
2019/06/14	26	74.80	145	75.08	75.10	-119	46,296	-0.26%	大賣/鉅額交易
2019/06/13	49	73.91	15	73.99	74.20	34	45,938	0.07%
2019/06/12	57.2	72.62	11	73.42	73.70	46.2	45,892	0.10%
2019/06/11	131.4	72.32	51	72.32	72.40	80.4	45,480	0.18%	大買/
2019/06/10	31	71.76	10	71.66	72.10	21	45,277	0.05%
2019/06/06	20.5	71.33	5	71.14	71.10	15.5	44,971	0.03%
2019/06/05	33	71.88	11	71.34	71.00	22	44,606	0.05%
2019/06/04	33.1	72.30	3	72.40	71.80	30.1	44,249	0.07%
2019/06/03	12.1	72.77	7	72.89	73.40	5.1	43,903	0.01%
2019/05/31	15.3	74.01	46	74.67	73.90	-30.7	43,607	-0.07%
2019/05/30	28	73.06	18.7	73.13	73.40	9.3	42,989	0.02%
2019/05/29	41	70.89	20	71.20	72.20	21	42,844	0.05%
2019/05/28	28	71.54	12.5	71.54	71.20	15.5	42,521	0.04%
2019/05/27	55	71.29	7	71.56	71.40	48	40,574	0.12%
2019/05/24	15	71.61	0	0.00	71.40	15	40,541	0.04%
2019/05/23	23.7	71.74	4	71.95	71.50	19.7	40,262	0.05%
2019/05/22	31	74.17	5	74.30	74.00	26	39,723	0.07%
2019/05/21	24.1	75.05	5.2	75.34	75.00	18.9	39,988	0.05%
2019/05/20	16	74.94	0	75.40	75.00	16	39,825	0.04%
2019/05/17	14.6	75.67	11	76.14	74.70	3.6	39,707	0.01%
2019/05/16	24	77.29	49	76.76	75.90	-25	39,278	-0.06%
2019/05/15	34.8	77.96	6	77.97	77.80	28.8	38,512	0.07%
2019/05/14	25.2	79.38	3	79.73	79.70	22.2	37,886	0.06%
2019/05/13	2.5	81.66	11.6	82.18	81.20	-9.1	37,563	-0.02%
2019/05/10	6	84.28	5	84.22	83.70	1	37,575	0.00%
2019/05/09	24	84.93	9	84.91	84.30	15	37,560	0.04%
2019/05/08	21.2	85.81	1	85.50	85.90	20.2	37,350	0.05%
2019/05/07	6.1	86.57	43	86.98	86.60	-36.9	37,276	-0.10%
2019/05/06	67	85.59	9	85.42	84.90	58	37,269	0.16%
2019/05/03	8	87.23	10.6	88.15	88.20	-2.6	36,812	-0.01%
2019/05/02	1	86.70	9	86.80	86.90	-8	36,616	-0.02%
2019/04/30	2.2	86.50	2	86.95	86.90	0.2	36,365	0.00%
2019/04/29	10.1	88.10	3	87.80	87.80	7.1	36,026	0.02%
2019/04/26	13.8	87.59	19	87.40	87.40	-5.2	35,703	-0.01%
2019/04/25	16.2	86.64	16.8	86.69	86.80	-0.6	35,423	0.00%
2019/04/24	13.3	87.90	11.8	88.10	86.90	1.5	35,170	0.00%
2019/04/23	25	87.66	29	87.78	88.30	-4	34,864	-0.01%
2019/04/22	17.5	88.43	41	88.08	87.80	-23.5	34,003	-0.07%
2019/04/19	124.6	90.18	38.2	89.85	88.90	86.4	33,706	0.26%	大買/
2019/04/18	86.9	94.24	89.4	93.80	91.60	-2.5	32,619	-0.01%
2019/04/17	70.2	91.61	95	91.43	91.80	-24.8	30,553	-0.08%
2019/04/16	54.1	90.27	70.1	90.38	89.90	-16	29,346	-0.05%
2019/04/15	19.1	88.62	62	88.72	89.30	-42.9	28,411	-0.15%
2019/04/12	42	86.12	73	85.84	86.50	-31	27,828	-0.11%
2019/04/11	20.2	84.27	56.8	84.33	83.80	-36.6	27,456	-0.13%
2019/04/10	41.3	83.05	10	82.97	83.00	31.3	26,990	0.12%
2019/04/09	4	82.43	4	82.50	82.50	0	26,686	0.00%
2019/04/08	4.3	82.51	5.6	82.70	82.40	-1.3	26,501	0.00%
2019/04/03	8.2	81.22	3	81.57	81.90	5.2	25,825	0.02%
2019/04/02	37.4	82.52	111.8	82.38	82.00	-74.4	25,304	-0.29%	大賣/
2019/04/01	18.7	80.02	299.2	78.79	80.80	-280.5	23,838	-1.18%	大賣/鉅額交易
2019/03/29	25.1	72.36	33	72.81	73.50	-7.9	21,133	-0.04%
2019/03/28	14	71.65	6	71.75	71.80	8	21,058	0.04%
2019/03/27	11	71.90	4.2	71.90	71.90	6.8	21,359	0.03%
2019/03/26	38.8	71.63	3	71.60	71.80	35.8	21,516	0.17%
2019/03/25	54	71.55	0	0.00	71.20	54	21,784	0.25%
2019/03/22	13	73.24	256	73.07	73.00	-243	21,732	-1.12%	大賣/鉅額交易
2019/03/21	6	73.02	10.2	73.00	73.00	-4.2	21,996	-0.02%
2019/03/20	2.2	72.25	0	0.00	72.40	2.2	22,458	0.01%
2019/03/19	2.3	72.00	2.6	72.15	72.30	-0.3	23,024	0.00%
2019/03/18	2.3	71.45	1	71.90	72.00	1.3	23,226	0.01%
2019/03/15	0.5	70.90	0	0.00	70.60	0.5	23,470	0.00%
2019/03/14	8	70.93	1	70.70	71.10	7	23,311	0.03%
2019/03/13	11.2	70.84	4	70.80	70.70	7.2	24,214	0.03%
2019/03/12	10	71.13	11.8	71.21	71.20	-1.8	24,353	-0.01%
2019/03/11	21.2	70.46	5	70.48	70.40	16.2	24,453	0.07%
2019/03/08	24	70.81	8	71.10	70.70	16	24,916	0.06%
2019/03/07	56	71.85	3	72.00	71.60	53	25,765	0.21%
2019/03/06	6.8	72.05	3.5	72.17	72.50	3.3	26,193	0.01%
2019/03/05	17.4	71.57	7.5	71.96	71.90	9.9	26,787	0.04%
2019/03/04	110.1	71.93	2	72.20	72.20	108.1	26,928	0.40%	大買/鉅額交易
2019/02/27	42.8	72.60	5	72.56	72.70	37.8	26,754	0.14%
2019/02/26	15	73.00	3.6	72.93	72.80	11.4	26,722	0.04%
2019/02/25	1.1	73.40	5.2	73.40	73.40	-4.1	26,937	-0.02%
2019/02/22	5	73.28	7	73.39	73.50	-2	27,267	-0.01%
2019/02/21	0.6	73.60	25.3	73.51	73.80	-24.7	27,552	-0.09%
2019/02/20	8.2	72.69	167	73.40	73.20	-158.8	27,545	-0.58%	大賣/鉅額交易
2019/02/19	3	71.90	4	72.03	72.00	-1	27,169	0.00%
2019/02/18	33.5	71.03	9	71.20	71.00	24.5	27,351	0.09%
2019/02/15	17.6	70.55	1	70.30	70.30	16.6	27,533	0.06%
2019/02/14	34.1	71.71	1	71.60	71.40	33.1	27,638	0.12%
2019/02/13	15	71.87	16.8	72.38	72.00	-1.8	27,733	-0.01%
2019/02/12	6.2	70.64	31	71.85	72.00	-24.8	27,694	-0.09%
2019/02/11	39.1	70.33	2	70.50	69.90	37.1	27,543	0.13%
2019/01/30	21.9	70.04	36.8	70.03	70.00	-14.9	27,311	-0.05%
2019/01/29	12	69.96	2.6	69.92	69.90	9.4	27,329	0.03%
2019/01/28	13.8	70.82	2	70.90	70.80	11.8	27,288	0.04%
2019/01/25	1	70.50	4	70.68	70.70	-3	27,511	-0.01%
2019/01/24	5.8	69.91	5	69.98	70.00	0.8	27,455	0.00%
2019/01/23	10	70.01	10	70.16	69.70	0	27,740	0.00%
2019/01/22	2	70.65	4	70.40	70.70	-2	27,933	-0.01%
2019/01/21	0.2	71.00	5.1	71.20	71.20	-4.9	28,393	-0.02%
2019/01/18	2.1	70.60	14	70.68	70.80	-11.9	29,728	-0.04%
2019/01/17	5.2	70.40	0	0.00	70.40	5.2	30,927	0.02%
2019/01/16	3	70.07	0	0.00	70.20	3	31,610	0.01%
2019/01/15	0.2	70.10	54	70.40	70.30	-53.8	31,959	-0.17%
2019/01/14	13	69.29	13	69.27	68.70	0	32,168	0.00%
2019/01/11	9	69.89	5	69.82	69.40	4	33,547	0.01%
2019/01/10	9.2	69.12	2	69.20	69.30	7.2	33,515	0.02%
2019/01/09	1	70.00	2	69.95	69.90	-1	33,515	0.00%
2019/01/08	10	68.60	11	68.97	68.60	-1	33,510	0.00%
2019/01/07	2.1	68.65	33.3	69.13	69.30	-31.1	33,710	-0.09%
2019/01/04	48.4	67.62	1.8	67.56	67.60	46.6	33,606	0.14%
2019/01/03	18	68.86	4	68.90	68.90	14	33,646	0.04%
2019/01/02	6.1	70.43	2	71.20	70.10	4.1	33,501	0.01%
2018/12/28	3	70.80	41.7	70.81	70.80	-38.7	33,856	-0.11%
2018/12/27	10.3	71.31	15	71.50	70.80	-4.7	34,100	-0.01%
2018/12/26	5	70.56	14.8	70.57	70.20	-9.8	34,354	-0.03%
2018/12/25	31.4	70.55	23	70.62	70.70	8.4	34,538	0.02%
2018/12/24	0.2	71.10	2	71.20	71.40	-1.8	35,126	-0.01%
2018/12/22	4.2	70.90	0	0.00	70.90	4.2	35,373	0.01%
2018/12/21	15.2	70.68	4	70.88	71.40	11.2	35,779	0.03%
2018/12/20	30.2	71.30	1	71.80	71.50	29.2	35,804	0.08%
2018/12/19	6.3	71.01	13	71.51	71.80	-6.7	35,643	-0.02%
2018/12/18	11	70.42	7.3	70.25	70.80	3.7	35,873	0.01%
2018/12/17	9.2	71.49	3	71.43	71.10	6.2	36,093	0.02%
2018/12/14	40.8	71.48	4.5	71.70	71.50	36.3	36,528	0.10%
2018/12/13	28.1	71.98	223	72.12	73.00	-194.9	36,813	-0.53%	大賣/鉅額交易
2018/12/12	26.2	70.83	82	70.80	71.20	-55.8	37,341	-0.15%
2018/12/11	31.2	68.68	5	68.60	68.40	26.2	37,568	0.07%
2018/12/10	76	68.07	11	68.14	67.70	65	37,759	0.17%
2018/12/07	35	69.23	3	69.20	69.10	32	37,568	0.09%
2018/12/06	62	69.52	3	70.00	69.00	59	37,365	0.16%
2018/12/05	117.3	72.15	0	0.00	71.60	117.3	36,597	0.32%	大買/鉅額交易
2018/12/04	3.2	73.44	3.2	73.75	73.40	0	36,922	0.00%
2018/12/03	2.2	73.77	69.5	73.66	74.00	-67.3	36,977	-0.18%
2018/11/30	64	72.24	20.6	73.33	71.90	43.4	36,598	0.12%
2018/11/29	17	73.83	124	73.79	72.40	-107	35,692	-0.30%	大賣/鉅額交易
2018/11/28	22.1	72.17	98	72.27	73.10	-75.9	35,289	-0.22%
2018/11/27	8	70.34	64	70.34	70.70	-56	34,839	-0.16%
2018/11/26	16.2	70.94	16	71.24	71.00	0.2	34,800	0.00%
2018/11/23	24.5	69.97	19.1	70.09	70.00	5.4	34,663	0.02%
2018/11/22	21.2	69.91	50	70.68	69.50	-28.8	34,653	-0.08%
2018/11/21	80.6	69.36	8	69.29	70.60	72.6	34,466	0.21%
2018/11/20	78.8	71.54	4	71.68	71.00	74.8	34,147	0.22%
2018/11/19	109.4	73.38	3	73.70	73.40	106.4	33,901	0.31%	大買/鉅額交易
2018/11/16	11.3	73.98	61.2	74.61	74.30	-49.8	34,199	-0.15%
2018/11/15	48.2	73.68	7.2	75.09	74.50	41	35,037	0.12%
2018/11/14	41.2	73.81	8	74.08	73.30	33.2	34,998	0.09%
2018/11/13	2.9	74.52	4	74.38	74.40	-1.1	34,972	0.00%
2018/11/12	11.4	76.22	3	76.30	76.20	8.4	34,899	0.02%
2018/11/09	2.8	75.90	1	75.70	76.10	1.8	35,101	0.01%
2018/11/08	15.1	77.12	0	0.00	76.60	15.1	35,138	0.04%
2018/11/07	11.4	78.04	10	77.80	77.90	1.4	35,022	0.00%
2018/11/06	9	77.50	8	78.98	77.30	1	35,016	0.00%
2018/11/05	1.8	80.28	22	79.71	80.00	-20.2	35,081	-0.06%
2018/11/02	1.1	81.00	40	80.34	81.00	-38.9	35,222	-0.11%
2018/11/01	21.2	79.41	24	79.38	79.90	-2.8	35,105	-0.01%
2018/10/31	20.5	78.42	20.4	78.69	78.80	0.1	35,267	0.00%
2018/10/30	3.5	76.23	7.5	76.20	76.40	-4	35,030	-0.01%
2018/10/29	16.5	76.40	11.3	76.64	75.50	5.2	35,063	0.01%
2018/10/26	28.6	77.56	75.2	76.57	76.20	-46.6	35,074	-0.13%
2018/10/17	23.1	69.94	34.1	69.86	68.10	-11	34,592	-0.03%
2018/10/16	34.4	70.16	60	70.21	70.40	-25.6	33,758	-0.08%
2018/10/15	23.4	70.63	10	70.36	70.50	13.4	33,489	0.04%
2018/10/12	6.1	70.52	17	71.33	71.90	-10.9	33,508	-0.03%
2018/10/11	95.1	70.92	45	70.63	70.10	50.1	33,512	0.15%
2018/10/09	37	75.67	16.4	75.80	75.30	20.6	32,293	0.06%
2018/10/08	32.7	75.58	16	75.67	75.50	16.7	32,342	0.05%
2018/10/05	16.1	75.95	5	75.70	75.60	11.1	32,631	0.03%
2018/10/04	14	76.64	3	76.60	76.20	11	32,542	0.03%
2018/10/03	4	77.80	62	77.80	77.80	-58	32,668	-0.18%
2018/10/02	14	78.55	0	0.00	78.10	14	32,896	0.04%
2018/10/01	11	79.88	35	79.99	79.90	-24	32,641	-0.07%
2018/09/28	2	78.20	21.1	78.98	79.20	-19.1	32,840	-0.06%
2018/09/27	11.3	78.10	8	78.34	78.70	3.3	32,499	0.01%
2018/09/26	0.3	77.50	16	77.53	77.30	-15.8	32,279	-0.05%
2018/09/25	7.1	75.85	11	75.81	76.10	-3.9	32,142	-0.01%
2018/09/21	29	75.83	34	75.38	75.80	-5	32,370	-0.02%
2018/09/20	47	75.61	0	0.00	75.60	47	32,265	0.15%
2018/09/19	3	76.13	3	76.10	76.40	0	32,294	0.00%
2018/09/18	62	76.69	56	75.86	75.80	6	32,335	0.02%
2018/09/17	0.1	78.00	9.1	77.60	77.80	-8.9	32,456	-0.03%
2018/09/14	0.3	78.00	22.9	77.20	77.90	-22.6	32,799	-0.07%
2018/09/13	24	76.06	5.5	76.21	76.00	18.6	32,828	0.06%
2018/09/12	8	77.41	19	77.32	77.00	-11	32,740	-0.03%
2018/09/11	35.2	76.96	23	76.64	77.70	12.2	32,803	0.04%
2018/09/10	44	75.41	7.8	75.29	75.10	36.3	33,096	0.11%
2018/09/07	32	77.94	52	78.45	77.70	-20	32,715	-0.06%
2018/09/06	37	79.39	20.8	79.68	79.30	16.2	32,743	0.05%
2018/09/05	6.1	80.17	5.1	80.50	80.10	1	32,558	0.00%
2018/09/04	11	80.16	2	80.20	80.10	9	32,939	0.03%
2018/09/03	29.3	80.31	4	80.20	80.10	25.3	33,317	0.08%
2018/08/31	18	80.47	21	80.62	80.50	-3	34,592	-0.01%
2018/08/30	25.1	81.08	16	81.44	80.90	9.1	35,372	0.03%
2018/08/29	23.1	81.21	37.2	81.31	81.40	-14.1	35,704	-0.04%
2018/08/28	6.7	81.29	3	81.20	81.20	3.7	35,877	0.01%
2018/08/27	6.9	80.98	7	81.02	81.00	-0.1	36,077	0.00%
2018/08/24	18.5	80.92	5	80.78	81.10	13.5	36,106	0.04%
2018/08/23	56.2	81.17	15	81.27	81.80	41.2	37,143	0.11%
2018/08/22	12.1	81.55	11	81.77	81.70	1.1	37,444	0.00%
2018/08/21	21	81.11	0	0.00	81.00	21	37,825	0.06%
2018/08/20	4	81.25	6.4	81.16	81.00	-2.4	38,555	-0.01%
2018/08/17	18	81.52	8.4	81.61	81.10	9.6	39,047	0.02%
2018/08/16	17	81.07	1.1	81.05	81.20	15.9	39,033	0.04%
2018/08/15	32.3	80.55	56.2	80.81	81.10	-23.9	38,932	-0.06%
2018/08/14	52	81.55	15.4	81.70	81.30	36.6	38,576	0.09%
2018/08/13	20.1	84.80	46	84.13	83.80	-25.9	37,744	-0.07%
2018/08/10	2.2	85.97	54	85.74	85.90	-51.8	37,559	-0.14%
2018/08/09	28	85.41	25.2	85.37	85.20	2.8	37,496	0.01%
2018/08/08	0.2	84.80	37	84.93	85.00	-36.8	37,984	-0.10%
2018/08/07	20	84.80	6.6	84.96	84.40	13.5	38,653	0.03%
2018/08/06	1.2	84.66	8	84.48	84.60	-6.8	40,277	-0.02%
2018/08/03	13.1	83.56	2	83.60	83.80	11.1	40,685	0.03%
2018/08/02	9.1	82.92	50	83.78	82.80	-40.9	40,725	-0.10%
2018/08/01	3.1	83.91	21	84.05	84.10	-17.9	40,747	-0.04%
2018/07/31	12.3	83.75	4	83.78	83.80	8.3	40,718	0.02%
2018/07/30	5.4	84.00	8	84.06	84.20	-2.6	40,734	-0.01%
2018/07/27	3.1	83.20	2	83.45	83.20	1.1	40,533	0.00%
2018/07/26	25.3	82.73	8	83.25	83.50	17.3	40,985	0.04%
2018/07/25	46.1	82.73	11	82.79	82.70	35.1	41,156	0.09%
2018/07/24	34	85.39	52	85.23	85.20	-18	41,023	-0.04%
2018/07/23	12.3	85.30	21	85.41	85.50	-8.7	40,405	-0.02%
2018/07/20	13.1	85.04	100	84.79	85.30	-87	40,448	-0.21%
2018/07/19	3.1	84.94	21.1	84.91	85.20	-18	40,634	-0.04%
2018/07/18	2.2	83.96	9	83.92	84.10	-6.8	41,177	-0.02%
2018/07/17	1.1	82.90	8	82.90	82.90	-6.9	41,148	-0.02%
2018/07/16	0.1	83.00	7	83.09	82.80	-6.9	41,273	-0.02%
2018/07/13	3.2	82.33	12	82.32	82.90	-8.8	42,018	-0.02%
2018/07/12	19.9	81.21	2	81.30	81.20	17.9	42,639	0.04%
2018/07/11	5.3	81.39	16	81.53	81.60	-10.7	42,885	-0.02%
2018/07/10	12.1	80.63	0	0.00	80.50	12.1	42,680	0.03%
2018/07/09	12	80.92	6	81.10	80.80	6	42,584	0.01%
2018/07/06	29	80.73	24	80.65	80.50	5	42,830	0.01%
2018/07/05	13.1	81.33	12	81.23	81.20	1.1	42,840	0.00%
2018/07/04	2	80.87	4	81.38	81.60	-2	43,143	0.00%
2018/07/03	37.6	81.00	27	80.67	80.70	10.6	43,802	0.02%
2018/07/02	23	81.96	25	81.90	81.00	-2	44,386	0.00%
2018/06/29	6.2	81.66	6	82.62	83.20	0.2	44,722	0.00%
2018/06/28	19.8	80.66	13	80.75	80.50	6.8	46,328	0.01%
2018/06/27	18	81.08	9.2	81.11	80.90	8.8	46,430	0.02%
2018/06/26	24.2	80.79	16	81.01	81.00	8.2	46,386	0.02%
2018/06/25	28	81.90	15	81.98	81.50	13	46,072	0.03%
2018/06/22	13	82.21	0	0.00	82.30	13	45,973	0.03%
2018/06/21	17	82.98	3	82.93	82.70	14	45,954	0.03%
2018/06/20	24	82.37	6	81.97	83.00	18	46,402	0.04%
2018/06/19	52	83.33	2	83.00	83.00	50	46,024	0.11%
2018/06/15	33.2	84.73	0	0.00	85.00	33.2	45,391	0.07%
2018/06/14	109	86.27	1	85.60	85.50	108	44,934	0.24%	大買/鉅額交易
2018/06/13	6.1	87.78	8	87.59	87.80	-1.9	44,377	0.00%
2018/06/12	15.2	87.45	2	87.40	87.70	13.2	45,087	0.03%
2018/06/11	30.1	88.05	20	87.57	87.40	10.1	45,024	0.02%
2018/06/08	82	89.25	29.2	89.94	88.30	52.8	45,184	0.12%
2018/06/07	30.7	90.42	102	90.18	91.20	-71.4	44,916	-0.16%	大賣/
2018/06/06	10.2	88.68	33	88.95	89.10	-22.8	44,888	-0.05%
2018/06/05	4.3	87.94	16	87.96	88.10	-11.7	45,553	-0.03%
2018/06/04	25.4	87.63	21	87.70	87.80	4.4	45,573	0.01%
2018/06/01	18.1	86.60	3	86.63	86.60	15.1	45,724	0.03%
2018/05/31	5	86.56	7	87.16	85.70	-2	45,907	0.00%
2018/05/30	12	87.03	31	87.50	87.40	-19	45,020	-0.04%
2018/05/29	28	88.07	50	88.24	87.60	-22	44,829	-0.05%
2018/05/28	58.3	88.24	79.1	88.63	88.80	-20.8	44,821	-0.05%
2018/05/25	41.3	86.24	14	86.35	86.50	27.3	44,419	0.06%
2018/05/24	11.1	84.22	2	84.25	84.10	9.1	44,188	0.02%
2018/05/23	16.1	84.11	1	84.40	83.60	15.1	44,702	0.03%
2018/05/22	4.2	84.27	1	84.30	84.00	3.2	45,124	0.01%
2018/05/21	47.3	84.81	2	85.05	85.00	45.3	45,700	0.10%
2018/05/18	8	84.19	7	84.61	83.90	1	46,339	0.00%
2018/05/17	6	85.02	7	84.81	84.20	-1	47,022	0.00%
2018/05/16	33	84.92	56	85.28	84.60	-23	47,215	-0.05%
2018/05/15	27.1	86.93	40.2	87.61	86.00	-13.1	47,488	-0.03%
2018/05/14	80.4	88.77	160.6	89.10	89.00	-80.2	48,662	-0.16%	大賣/
2018/05/11	55.6	84.07	55	84.36	85.00	0.6	47,388	0.00%
2018/05/10	1.1	83.00	7	82.56	82.90	-5.9	47,391	-0.01%
2018/05/09	16	82.06	3	83.10	81.80	13	47,644	0.03%
2018/05/08	22.2	81.98	26	81.75	82.60	-3.8	48,053	-0.01%
2018/05/07	11.1	81.30	6	81.50	81.60	5.1	48,209	0.01%
2018/05/04	25.1	80.44	8	80.65	80.40	17.1	48,519	0.04%
2018/05/03	29	80.39	7	80.53	80.10	22	48,855	0.05%
2018/05/02	14.1	82.43	13	82.71	81.80	1.1	48,950	0.00%
2018/04/30	28	81.90	7	82.77	82.90	21	49,029	0.04%
2018/04/27	5.6	81.23	3.2	81.03	81.50	2.4	49,363	0.00%
2018/04/26	21.4	81.29	18.4	80.68	80.60	3	49,915	0.01%
2018/04/25	72	80.02	23	80.37	80.40	49	50,957	0.10%
2018/04/24	39.3	81.00	28	81.07	80.60	11.3	51,057	0.02%
2018/04/23	29.1	83.21	29.4	83.08	83.00	-0.3	50,484	0.00%
2018/04/20	17	83.85	2	83.90	84.00	15	50,371	0.03%
2018/04/19	38.5	84.35	21	84.62	85.00	17.5	50,547	0.03%
2018/04/18	36.6	85.38	54	85.73	84.80	-17.4	50,204	-0.03%
2018/04/17	11	86.68	33	86.68	86.50	-22	50,087	-0.04%
2018/04/16	0.3	87.80	3	87.40	87.60	-2.7	50,333	-0.01%
2018/04/13	27	87.00	0	0.00	87.00	27	50,506	0.05%
2018/04/12	16.2	86.99	6.3	87.04	86.80	9.8	50,851	0.02%
2018/04/11	6	87.63	7	87.87	87.30	-1	51,181	0.00%
2018/04/10	13	87.25	3	87.00	87.00	10	51,411	0.02%
2018/04/09	31.1	87.13	13	86.92	87.40	18.1	51,757	0.03%
2018/04/03	27	87.13	12	87.18	87.20	15	51,281	0.03%
2018/04/02	31.5	88.50	11	88.67	88.10	20.5	50,921	0.04%
2018/03/31	199	89.13	50	88.57	88.50	149	50,680	0.29%	大買/鉅額交易
2018/03/30	25	91.75	8	91.76	91.40	17	48,765	0.03%
2018/03/29	30	90.17	0	0.00	90.00	30	48,632	0.06%
2018/03/28	2	90.50	13	90.30	90.10	-11	48,333	-0.02%
2018/03/27	20	91.12	4	91.13	91.20	16	48,237	0.03%
2018/03/26	15.2	89.91	8	89.89	90.20	7.2	48,082	0.01%
2018/03/23	90	90.89	14	90.74	90.40	76	48,202	0.16%
2018/03/22	9.2	92.83	13	92.54	92.80	-3.8	48,376	-0.01%
2018/03/21	22.1	92.55	7	92.59	92.40	15.1	48,263	0.03%
2018/03/20	8.2	92.61	2	92.65	92.60	6.2	48,615	0.01%
2018/03/19	15.8	92.85	1	92.70	92.90	14.8	48,662	0.03%
2018/03/16	20	93.04	2	93.25	92.80	18	48,767	0.04%
2018/03/15	8.6	93.42	6	93.50	93.40	2.6	48,424	0.01%
2018/03/14	32	93.62	22	93.74	93.30	10	48,939	0.02%
2018/03/13	56.1	95.63	94	95.91	95.20	-37.9	48,868	-0.08%
2018/03/12	33.5	93.83	61.5	94.08	94.30	-28	48,136	-0.06%
2018/03/09	20.2	91.75	132	91.54	91.90	-111.8	48,311	-0.23%	大賣/鉅額交易
2018/03/08	34	89.19	35	89.57	89.40	-1	48,434	0.00%
2018/03/07	63	88.99	47	89.67	88.50	16	48,600	0.03%
2018/03/06	16	88.28	16	88.38	88.20	0	49,225	0.00%
2018/03/05	19.2	87.47	4	87.23	87.00	15.2	49,994	0.03%
2018/03/02	26	87.29	12	87.63	87.80	14	49,680	0.03%
2018/03/01	24	87.89	9	88.01	87.90	15	49,850	0.03%
2018/02/27	37	89.06	17	89.22	88.10	20	49,752	0.04%
2018/02/26	24.3	89.12	1	89.60	88.80	23.3	49,448	0.05%
2018/02/23	12	88.91	6	88.85	88.90	6	49,325	0.01%
2018/02/22	16	87.79	13	87.85	87.90	3	49,530	0.01%
2018/02/21	81.1	88.65	7	88.59	88.20	74.1	49,335	0.15%
2018/02/12	55	87.84	6	87.98	87.60	49	48,915	0.10%
2018/02/09	42	87.19	6	87.12	87.50	36	48,743	0.07%
2018/02/08	20	89.20	1	90.30	89.00	19	48,453	0.04%
2018/02/07	49.4	90.61	62	90.52	90.00	-12.6	49,905	-0.03%
2018/02/06	126.2	89.61	51	89.60	89.20	75.2	49,153	0.15%	大買/
2018/02/05	84.1	93.03	11	92.80	92.80	73.1	47,142	0.16%
2018/02/02	19.2	94.38	67.5	94.67	95.20	-48.3	47,140	-0.10%
2018/02/01	20.1	93.83	22	93.89	93.50	-1.9	47,024	0.00%
2018/01/31	40.9	92.56	29.1	92.65	92.20	11.8	46,756	0.03%
2018/01/30	47	94.08	31	94.19	93.60	16	46,299	0.03%
2018/01/29	79.2	94.80	7	95.34	94.70	72.2	46,043	0.16%
2018/01/26	15.7	95.47	147	95.13	95.40	-131.3	45,847	-0.29%	大賣/鉅額交易
2018/01/25	30	95.79	21	96.02	95.40	9	45,486	0.02%
2018/01/24	27.7	96.16	17	96.12	95.90	10.7	44,848	0.02%
2018/01/23	36.2	96.13	21	96.23	96.90	15.2	44,696	0.03%
2018/01/22	111	96.75	149	96.96	96.60	-38	44,513	-0.09%	大買/大賣/
2018/01/19	78.8	95.84	156	95.86	96.90	-77.2	43,848	-0.18%	大賣/
2018/01/18	36	94.32	206	94.45	93.80	-170	42,486	-0.40%	大賣/鉅額交易
2018/01/17	68.1	92.98	7.2	93.21	93.40	60.9	42,043	0.14%
2018/01/16	49.1	93.46	2	93.20	93.40	47.1	41,887	0.11%
2018/01/15	50.4	92.89	125.5	93.09	93.30	-75.1	41,766	-0.18%	大賣/
2018/01/12	166	91.88	8	91.99	91.80	158	41,540	0.38%	大買/鉅額交易
2018/01/11	174.5	91.43	6	91.20	91.40	168.5	41,459	0.41%	大買/鉅額交易
2018/01/10	62.1	90.91	12	90.86	90.80	50.1	40,939	0.12%
2018/01/09	15.8	92.04	2.1	91.86	91.80	13.7	40,640	0.03%
2018/01/08	20.3	91.90	1.1	91.82	91.80	19.2	40,616	0.05%
2018/01/05	27.6	92.26	20	92.37	93.00	7.6	40,275	0.02%
2018/01/04	64	92.77	5	92.86	92.60	59	39,996	0.15%
2018/01/03	48	94.36	3	94.03	94.00	45	39,819	0.11%
2018/01/02	29	95.26	3	95.13	95.00	26	39,215	0.07%