鴻海 (2317)-元富-屏東券商分點個股進出

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

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-屏東券商分點個股進出

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-屏東券商分點個股進出
元富-屏東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	4.4	203.60	22.1	206.38	203.00	-17.7	64,798	-0.03%
2024/11/21	8.5	203.13	3.5	202.71	202.50	5	65,000	0.01%
2024/11/20	25.3	205.72	22.6	206.44	206.00	2.6	65,385	0.00%
2024/11/19	39.5	203.17	8	202.25	203.50	31.5	65,849	0.05%
2024/11/18	14.8	203.61	4.4	203.82	202.50	10.4	66,210	0.02%
2024/11/15	29.7	208.40	4.6	209.94	207.00	25.1	66,169	0.04%
2024/11/14	14.6	212.54	5.3	211.65	211.50	9.3	65,720	0.01%
2024/11/13	12.7	214.24	12.1	213.92	214.50	0.6	65,927	0.00%
2024/11/12	58.2	216.40	5.5	215.53	214.00	52.7	66,646	0.08%
2024/11/11	12.1	218.54	4.6	218.45	220.00	7.5	67,372	0.01%
2024/11/08	22.2	218.57	21.8	218.70	218.00	0.4	68,533	0.00%
2024/11/07	24.8	217.35	33.3	217.58	217.00	-8.5	69,919	-0.01%
2024/11/06	26.7	215.64	8.4	214.71	213.50	18.3	71,518	0.03%
2024/11/05	11.1	213.54	5.8	214.47	214.00	5.3	73,247	0.01%
2024/11/04	10.1	210.79	13.3	211.45	214.00	-3.2	77,681	0.00%
2024/11/01	41.8	205.74	28.4	207.66	208.00	13.4	80,548	0.02%
2024/10/30	7.1	212.09	33.5	211.48	211.50	-26.4	81,929	-0.03%
2024/10/29	43.2	210.13	9.8	209.67	209.50	33.4	81,977	0.04%
2024/10/28	16.1	217.76	14.8	218.90	215.00	1.3	81,834	0.00%
2024/10/25	6.7	213.30	0.5	214.88	216.00	6.1	81,192	0.01%
2024/10/24	9.7	211.92	5.2	211.33	211.50	4.5	81,356	0.01%
2024/10/23	10.4	214.94	7	214.64	216.00	3.4	81,746	0.00%
2024/10/22	15	213.56	33.5	214.79	215.50	-18.5	82,294	-0.02%
2024/10/21	19.3	211.30	6.1	211.72	210.00	13.2	83,469	0.02%
2024/10/18	39	208.95	31.9	208.95	207.50	7.1	83,998	0.01%
2024/10/17	37.6	206.38	12.4	207.85	208.50	25.2	84,516	0.03%
2024/10/16	15.3	205.55	6.9	206.41	205.00	8.4	84,684	0.01%
2024/10/15	10.9	204.36	49	204.09	207.00	-38.1	84,454	-0.05%
2024/10/14	13.2	198.31	2.2	198.04	199.00	11	83,225	0.01%
2024/10/11	27.3	200.35	18.1	200.83	200.00	9.1	84,917	0.01%
2024/10/09	5.8	198.34	10.3	198.67	199.00	-4.5	84,841	-0.01%
2024/10/08	7.7	195.01	16.1	196.28	194.00	-8.5	84,628	-0.01%
2024/10/07	21.2	197.31	24	196.29	197.50	-2.8	86,026	0.00%
2024/10/04	25.5	193.48	24.3	193.74	194.00	1.3	86,540	0.00%
2024/10/01	19.6	186.80	2.1	188.00	187.00	17.5	85,357	0.02%
2024/09/30	8.1	189.10	10.1	189.75	187.50	-2	86,645	0.00%
2024/09/27	13.7	191.10	17	192.05	191.00	-3.3	86,879	0.00%
2024/09/26	5.6	190.17	6.1	189.80	189.50	-0.4	88,138	0.00%
2024/09/25	10	189.40	46	189.07	188.50	-36	88,278	-0.04%
2024/09/24	14.2	180.05	4.2	181.11	183.00	10	87,589	0.01%
2024/09/23	6.4	179.25	4	179.00	180.00	2.4	88,056	0.00%
2024/09/20	6.4	180.16	35	180.09	177.00	-28.6	89,343	-0.03%
2024/09/19	5	176.20	2.8	176.00	176.50	2.2	89,933	0.00%
2024/09/18	35.5	175.98	4	175.61	174.00	31.5	90,975	0.03%
2024/09/16	4	177.49	26	177.56	181.00	-22	92,423	-0.02%
2024/09/13	26.2	175.91	5	176.30	176.00	21.2	94,482	0.02%
2024/09/12	0.1	174.51	11.1	175.73	177.50	-11	96,794	-0.01%
2024/09/11	1.1	170.96	1	170.00	169.50	0.1	97,425	0.00%
2024/09/10	16.7	170.56	6	168.92	169.00	10.7	98,440	0.01%
2024/09/09	12.9	172.32	0.2	173.00	172.00	12.7	98,999	0.01%
2024/09/06	5.6	176.28	3	176.50	176.50	2.6	100,326	0.00%
2024/09/05	12.2	178.09	12.5	178.18	175.00	-0.3	101,765	0.00%
2024/09/04	31.6	176.31	24.2	176.90	179.50	7.4	101,899	0.01%
2024/09/03	4.1	184.88	4.1	185.25	185.00	0	100,741	0.00%
2024/09/02	14.6	183.79	2	184.50	183.00	12.6	101,914	0.01%
2024/08/30	10.9	184.45	15.4	184.72	184.50	-4.5	103,273	0.00%
2024/08/29	12.2	181.87	6.4	183.44	184.50	5.8	104,122	0.01%
2024/08/28	13.4	182.52	11	184.14	185.50	2.3	104,648	0.00%
2024/08/27	12.8	180.26	1	180.00	180.50	11.8	106,103	0.01%
2024/08/26	20.2	182.54	6.6	183.36	182.00	13.6	106,949	0.01%
2024/08/23	17.6	178.17	3.3	179.38	180.00	14.3	107,498	0.01%
2024/08/22	28	181.00	6.5	180.52	179.50	21.5	107,809	0.02%
2024/08/21	34.7	183.92	5.5	183.52	183.50	29.2	108,503	0.03%
2024/08/20	17.4	187.92	4	187.88	186.50	13.4	108,463	0.01%
2024/08/19	16.8	187.51	25.5	187.22	187.00	-8.7	108,510	-0.01%
2024/08/16	9.4	185.07	13.1	185.66	184.00	-3.7	108,475	0.00%
2024/08/15	30.8	182.54	33.5	182.81	181.00	-2.7	108,044	0.00%
2024/08/14	11.1	185.32	17	185.24	185.50	-5.9	107,885	-0.01%
2024/08/13	26	180.70	68.2	179.49	181.00	-42.2	107,715	-0.04%
2024/08/12	7.5	176.69	146	174.33	176.00	-138.5	108,358	-0.13%	大賣/鉅額交易
2024/08/09	14.6	169.40	70.8	170.02	168.50	-56.2	109,102	-0.05%
2024/08/08	107.1	164.09	62.4	165.56	163.50	44.7	108,889	0.04%	大買/
2024/08/07	31	171.61	61.3	173.38	170.50	-30.3	107,321	-0.03%
2024/08/06	86.7	170.59	108.1	167.78	167.50	-21.4	105,884	-0.02%	大賣/
2024/08/05	141	169.33	30.1	169.57	168.00	110.9	102,629	0.11%	大買/鉅額交易
2024/08/02	72.4	191.17	33.5	189.99	186.50	38.9	100,061	0.04%
2024/08/01	13.1	203.04	11.7	202.11	202.50	1.3	99,293	0.00%
2024/07/31	27.6	196.20	28.1	197.90	198.00	-0.5	101,079	0.00%
2024/07/30	10.2	192.68	5.1	193.36	196.00	5.1	100,915	0.01%
2024/07/29	6.8	193.38	6.2	194.17	193.00	0.6	101,111	0.00%
2024/07/26	57.4	192.21	29.1	191.97	192.00	28.3	101,334	0.03%
2024/07/23	24.8	199.46	21.4	199.52	201.50	3.4	101,273	0.00%
2024/07/22	30.5	194.66	16.2	195.09	192.50	14.3	101,525	0.01%
2024/07/19	13.3	201.86	7.1	201.95	204.00	6.2	100,691	0.01%
2024/07/18	38.2	204.85	33.8	204.58	204.00	4.4	102,383	0.00%
2024/07/17	14.7	214.20	110.8	214.14	212.00	-96	101,305	-0.09%	大賣/
2024/07/16	22.5	213.71	3	214.19	213.00	19.5	101,241	0.02%
2024/07/15	14.5	217.62	37.7	216.42	216.50	-23.2	102,079	-0.02%
2024/07/12	48.6	217.31	12	217.70	216.00	36.5	102,453	0.04%
2024/07/11	23	225.71	19	225.74	225.50	3.9	101,909	0.00%
2024/07/10	26.3	223.37	13.6	223.97	223.50	12.7	103,744	0.01%
2024/07/09	56.5	227.60	20.4	227.84	225.50	36.1	104,436	0.03%
2024/07/08	17.7	222.34	54.3	224.20	226.50	-36.6	104,093	-0.04%
2024/07/05	19.9	214.04	6.2	214.19	214.50	13.7	105,052	0.01%
2024/07/04	8.2	212.18	23.2	211.99	214.50	-15	105,962	-0.01%
2024/07/03	14.7	204.59	7.4	205.31	203.00	7.4	105,809	0.01%
2024/07/02	70.7	208.61	44.1	205.98	204.50	26.6	106,349	0.02%
2024/07/01	49.5	215.32	10.2	216.05	216.00	39.2	106,325	0.04%
2024/06/28	18.1	214.04	14.1	214.86	214.00	4.1	108,067	0.00%
2024/06/27	28.5	210.85	14.4	211.35	212.50	14.1	108,103	0.01%
2024/06/26	23.4	212.82	20.6	211.31	210.00	2.8	109,229	0.00%
2024/06/25	36.7	204.78	22	206.02	211.00	14.7	110,700	0.01%
2024/06/24	43.4	206.43	29.2	206.25	206.00	14.2	111,189	0.01%
2024/06/21	34.7	213.48	22	213.84	212.00	12.8	112,462	0.01%
2024/06/20	29.3	209.85	17.9	212.02	217.50	11.3	112,162	0.01%
2024/06/19	18.8	205.68	45.9	205.06	203.00	-27.1	113,142	-0.02%
2024/06/18	24.6	198.98	11.3	199.19	198.50	13.4	113,310	0.01%
2024/06/17	12	198.22	6.1	197.94	200.00	5.9	115,217	0.01%
2024/06/14	51.4	194.53	20	194.54	198.00	31.4	116,569	0.03%
2024/06/13	22.5	190.86	16.8	191.83	192.00	5.7	118,495	0.00%
2024/06/12	24.2	186.01	49	185.70	187.50	-24.8	122,764	-0.02%
2024/06/11	39	180.05	9.5	180.40	180.50	29.6	123,876	0.02%
2024/06/07	3.5	176.99	1	180.00	177.50	2.5	128,123	0.00%
2024/06/06	12.9	179.60	21	180.59	177.50	-8.1	132,975	-0.01%
2024/06/05	18.2	175.06	53.2	171.94	175.50	-35	133,281	-0.03%
2024/06/04	32.7	172.09	3.5	171.50	171.00	29.2	132,468	0.02%
2024/06/03	11.5	176.19	5.2	176.91	176.50	6.2	131,562	0.00%
2024/05/31	28.6	175.09	2	174.25	172.00	26.6	130,748	0.02%
2024/05/30	6.8	176.89	1.5	177.49	176.50	5.3	129,554	0.00%
2024/05/29	25.6	181.49	10.7	181.96	180.50	14.9	130,014	0.01%
2024/05/28	11.6	185.14	11.3	185.09	185.50	0.3	129,230	0.00%
2024/05/27	21	184.50	63.5	184.17	185.00	-42.5	128,741	-0.03%
2024/05/24	8.1	174.38	29.1	174.76	176.00	-21	127,321	-0.02%
2024/05/23	7	172.43	16.8	172.58	173.00	-9.8	126,500	-0.01%
2024/05/22	4.6	168.10	7.2	168.75	169.00	-2.6	125,395	0.00%
2024/05/21	5.8	167.02	1	166.50	166.00	4.8	124,802	0.00%
2024/05/20	18.7	167.41	12.1	167.12	167.50	6.6	124,336	0.01%
2024/05/17	19.9	169.69	1.1	170.03	170.00	18.9	123,763	0.02%
2024/05/16	31.3	175.53	18.2	175.61	171.50	13.1	122,712	0.01%
2024/05/15	10.5	168.63	16	169.53	170.50	-5.5	120,759	0.00%
2024/05/14	39.7	170.94	13.1	171.57	172.00	26.6	118,632	0.02%
2024/05/13	38.6	170.63	8.1	171.50	169.50	30.6	116,850	0.03%
2024/05/10	23.3	169.85	12.2	169.46	169.50	11.2	115,830	0.01%
2024/05/09	13	172.70	50.4	172.07	170.50	-37.3	114,664	-0.03%
2024/05/08	12.2	169.86	9.3	169.90	169.50	2.9	113,075	0.00%
2024/05/07	35.4	169.01	28.9	169.47	169.50	6.4	112,117	0.01%
2024/05/06	12.8	165.76	102.5	164.35	167.50	-89.7	110,314	-0.08%	大賣/
2024/05/03	7.3	157.35	18.1	157.26	156.00	-10.8	107,787	-0.01%
2024/05/02	9	153.06	3	154.00	154.00	6	107,073	0.01%
2024/04/30	13.1	156.97	4.6	158.06	156.00	8.6	106,176	0.01%
2024/04/29	19.8	157.69	52.2	158.92	158.50	-32.4	105,289	-0.03%
2024/04/26	9.2	156.10	31.1	156.32	155.00	-21.9	104,036	-0.02%
2024/04/25	31.6	152.37	9	151.67	151.50	22.5	102,659	0.02%
2024/04/24	40.3	152.38	52.5	153.75	156.00	-12.3	101,157	-0.01%
2024/04/23	8.3	144.28	7.6	144.61	144.00	0.7	98,752	0.00%
2024/04/22	14.3	142.95	5	142.70	143.00	9.2	98,059	0.01%
2024/04/19	31.7	142.87	12.5	143.66	143.00	19.3	97,247	0.02%
2024/04/18	14.1	146.65	65.1	147.52	148.00	-50.9	95,526	-0.05%
2024/04/17	20.7	144.86	22.6	146.03	146.50	-1.9	94,851	0.00%
2024/04/16	39.8	140.29	30.4	139.66	141.00	9.4	93,480	0.01%
2024/04/15	13	146.91	4.1	146.14	146.00	8.9	90,976	0.01%
2024/04/12	19.5	151.24	33.8	150.92	150.50	-14.3	89,690	-0.02%
2024/04/11	30.9	150.22	17.3	149.35	150.00	13.6	87,961	0.02%
2024/04/10	25.1	156.15	11.7	155.57	154.50	13.4	85,355	0.02%
2024/04/09	22.2	158.36	83.5	158.97	158.00	-61.4	84,044	-0.07%
2024/04/08	15.1	157.77	14.1	158.57	158.00	1	82,682	0.00%
2024/04/03	19	156.74	5.9	156.45	159.00	13.2	81,311	0.02%
2024/04/02	7.7	155.81	82	156.73	159.00	-74.3	79,344	-0.09%
2024/04/01	31.1	151.57	29.5	152.18	150.50	1.5	76,692	0.00%
2024/03/29	43.9	153.04	31.1	153.58	150.00	12.7	75,560	0.02%
2024/03/28	32	153.63	85	154.25	155.50	-53	73,210	-0.07%
2024/03/27	40.7	146.62	86.7	147.13	148.50	-46	70,339	-0.07%
2024/03/26	23	143.73	81.4	143.58	142.00	-58.4	68,483	-0.09%
2024/03/25	15.2	145.73	53.8	146.21	145.50	-38.6	66,381	-0.06%
2024/03/22	18.8	144.66	21.8	145.44	145.50	-2.9	64,505	0.00%
2024/03/21	9.4	142.69	28.1	142.33	142.50	-18.8	61,032	-0.03%
2024/03/20	10.1	139.05	73	139.84	138.00	-62.9	58,649	-0.11%
2024/03/19	15.8	134.44	19.5	133.19	136.00	-3.7	55,781	-0.01%
2024/03/18	29.8	133.25	109.4	134.59	136.00	-79.5	53,182	-0.15%	大賣/
2024/03/15	50.6	131.51	184.6	130.80	132.00	-134	49,532	-0.27%	大賣/鉅額交易
2024/03/14	13.9	119.82	49.1	119.23	121.00	-35.2	43,236	-0.08%
2024/03/13	91.3	120.29	109.9	121.10	120.50	-18.6	40,314	-0.05%	大賣/
2024/03/12	18.7	116.87	235	116.68	119.00	-216.3	34,910	-0.62%	大賣/鉅額交易
2024/03/11	4.7	109.80	67.6	109.21	109.50	-63	29,389	-0.21%
2024/03/08	17.4	106.13	2.2	107.73	105.00	15.2	27,431	0.06%
2024/03/07	1	108.00	20.3	107.72	107.50	-19.3	26,533	-0.07%
2024/03/06	0.1	106.03	213	106.02	106.50	-212.9	26,183	-0.81%	大賣/鉅額交易
2024/03/05	7	107.43	12.2	107.70	106.50	-5.1	26,190	-0.02%
2024/03/04	3.7	104.24	22.2	105.56	106.50	-18.5	25,463	-0.07%
2024/03/01	2.1	102.75	0	0.00	102.00	2.1	24,125	0.01%
2024/02/29	0.1	103.00	2	103.50	103.00	-1.9	24,041	-0.01%
2024/02/27	3	103.50	6	103.67	103.50	-3	23,750	-0.01%
2024/02/26	2	103.75	0.5	103.04	103.50	1.5	23,649	0.01%
2024/02/23	0.1	103.19	1	103.00	103.00	-0.9	23,790	0.00%
2024/02/22	5	103.00	2	103.50	103.50	3	24,119	0.01%
2024/02/21	1.3	103.39	50.2	103.50	103.00	-48.9	24,289	-0.20%
2024/02/20	1	103.51	3.1	103.83	103.50	-2	24,762	-0.01%
2024/02/19	11	102.09	8	102.13	103.00	3	24,617	0.01%
2024/02/16	2.4	101.02	1	101.50	101.50	1.4	25,053	0.01%
2024/02/15	6	101.50	2.8	101.32	101.00	3.2	25,287	0.01%
2024/02/05	1.9	101.50	2	101.50	101.50	-0.1	25,125	0.00%
2024/02/02	1	101.51	0	0.00	102.00	1	25,105	0.00%
2024/02/01	0.1	102.50	0	102.50	103.00	0	25,344	0.00%
2024/01/31	0	102.00	4	102.00	102.50	-4	25,428	-0.02%
2024/01/30	0	102.00	0.2	102.12	102.00	-0.1	25,581	0.00%
2024/01/29	1.1	102.50	1	103.00	102.50	0.1	25,927	0.00%
2024/01/26	0.3	102.50	6.4	102.58	102.50	-6.1	26,364	-0.02%
2024/01/25	1	101.50	5	101.70	102.00	-4	26,353	-0.02%
2024/01/24	6	101.00	3	100.50	100.50	3	26,387	0.01%
2024/01/23	0.1	100.50	1	101.00	101.00	-0.9	27,103	0.00%
2024/01/22	4	100.13	5	100.00	99.90	-1	29,035	0.00%
2024/01/19	0.2	100.50	0	0.00	100.50	0.2	29,204	0.00%
2024/01/18	0	99.78	0	0.00	99.90	0	29,563	0.00%
2024/01/17	18.6	98.96	0	0.00	98.60	18.6	29,936	0.06%
2024/01/16	6.1	99.90	2	100.00	100.00	4.1	30,976	0.01%
2024/01/15	6.3	100.19	2	100.50	100.00	4.3	31,922	0.01%
2024/01/12	0	0.00	2	100.50	100.50	-2	32,081	-0.01%
2024/01/11	6.1	100.06	0.4	100.50	100.50	5.7	32,209	0.02%
2024/01/10	11.5	100.51	0	0.00	100.00	11.5	32,083	0.04%
2024/01/09	5.5	101.22	0	0.00	101.00	5.5	31,963	0.02%
2024/01/08	5.3	101.64	15.6	102.92	101.50	-10.3	31,828	-0.03%
2024/01/05	1	104.00	0.1	104.00	104.00	0.9	31,693	0.00%
2024/01/04	1	104.50	0	104.14	104.00	1	31,937	0.00%
2024/01/03	2	104.50	1	104.00	104.50	1	32,154	0.00%
2024/01/02	5	104.70	3	104.67	105.00	2	32,305	0.01%
2023/12/29	0.1	104.50	7	104.07	104.50	-7	32,250	-0.02%
2023/12/28	6	103.92	3	104.00	104.00	3	32,274	0.01%
2023/12/27	1	103.50	1.1	103.50	103.50	-0.1	32,180	0.00%
2023/12/26	1	103.50	2.4	103.50	104.00	-1.4	32,097	0.00%
2023/12/25	4.1	103.50	2.4	103.50	103.50	1.7	32,284	0.01%
2023/12/22	1	103.50	1.1	103.91	103.50	-0.1	32,363	0.00%
2023/12/21	0.3	103.12	0	0.00	103.50	0.3	32,468	0.00%
2023/12/20	13	103.50	10.6	103.22	104.50	2.5	32,160	0.01%
2023/12/18	0.2	101.50	48.6	101.98	102.00	-48.5	31,329	-0.15%
2023/12/15	3.2	101.03	1	101.50	101.50	2.2	31,177	0.01%
2023/12/14	0.3	101.35	9	101.89	102.00	-8.7	30,726	-0.03%
2023/12/13	1	101.00	0	0.00	101.00	1	30,500	0.00%
2023/12/12	2.1	100.76	2	101.00	101.00	0.1	30,839	0.00%
2023/12/11	2.1	100.52	10	101.00	101.00	-7.9	30,769	-0.03%
2023/12/08	10.1	101.01	0	0.00	101.50	10.1	30,658	0.03%
2023/12/07	7.2	101.00	3	101.00	101.00	4.2	30,887	0.01%
2023/12/06	4.1	101.00	0	0.00	101.00	4.1	30,950	0.01%
2023/12/05	1.3	100.62	11	100.59	101.00	-9.7	30,895	-0.03%
2023/12/04	42.1	100.52	0	101.50	101.00	42.1	30,773	0.14%
2023/12/01	5.2	100.52	1.3	100.62	100.50	3.9	30,811	0.01%
2023/11/30	2.8	101.77	1	101.50	101.50	1.8	30,592	0.01%
2023/11/29	15.3	102.17	3	101.50	102.00	12.3	30,267	0.04%
2023/11/28	2.1	102.00	11.1	102.05	102.50	-9	29,970	-0.03%
2023/11/27	12.1	102.00	8	102.25	101.50	4.1	30,482	0.01%
2023/11/24	11.2	101.94	4	101.00	101.50	7.2	30,442	0.02%
2023/11/22	3.1	102.83	9.2	103.04	102.00	-6.2	31,063	-0.02%
2023/11/21	2	101.50	10	102.40	102.50	-8	30,942	-0.03%
2023/11/20	63.1	101.48	61	101.49	101.00	2.1	31,170	0.01%
2023/11/17	11	102.86	8	102.62	102.50	3	30,949	0.01%
2023/11/16	22.1	100.98	39	101.00	101.00	-16.9	30,387	-0.06%
2023/11/15	69.5	100.23	81.4	100.45	100.50	-11.9	30,054	-0.04%
2023/11/14	5.8	100.08	18.2	99.20	100.00	-12.4	29,488	-0.04%
2023/11/13	4	97.85	3	98.00	97.70	1	29,120	0.00%
2023/11/10	2.3	97.40	3.1	97.14	97.20	-0.8	29,544	0.00%
2023/11/09	21.3	98.00	11.2	98.18	97.90	10.1	30,337	0.03%
2023/11/08	0.4	96.94	14.3	97.05	97.00	-13.9	30,321	-0.05%
2023/11/07	6.4	95.75	0	0.00	96.10	6.4	30,373	0.02%
2023/11/06	8.4	96.74	5.1	97.00	96.40	3.3	30,281	0.01%
2023/11/03	25.5	95.54	8	95.85	95.80	17.5	29,982	0.06%
2023/11/02	8.2	96.56	6	96.52	97.00	2.2	29,758	0.01%
2023/11/01	8.3	95.93	2	96.05	95.60	6.3	30,097	0.02%
2023/10/31	9.9	96.12	11	96.10	96.50	-1.1	30,309	0.00%
2023/10/30	71.9	95.36	7	95.11	94.50	64.9	29,933	0.22%
2023/10/27	9.2	98.35	2	98.55	98.20	7.2	28,083	0.03%
2023/10/26	13.6	98.30	0	0.00	98.50	13.6	28,036	0.05%
2023/10/25	13.4	99.03	2	98.90	99.00	11.4	27,773	0.04%
2023/10/24	52.7	98.57	23	98.54	98.30	29.7	27,620	0.11%
2023/10/23	55.9	100.91	43	101.00	100.50	12.9	26,288	0.05%
2023/10/20	7	103.08	3.1	103.50	103.50	3.9	25,919	0.02%
2023/10/19	16.2	103.57	0	0.00	103.50	16.2	25,714	0.06%
2023/10/18	24.1	105.15	0	0.00	105.50	24.1	25,514	0.09%
2023/10/17	5	107.40	9	107.50	106.50	-4	25,614	-0.02%
2023/10/16	0.1	107.00	4.1	107.00	107.00	-4	26,265	-0.02%
2023/10/13	0	0.00	1	107.00	107.50	-1	26,851	0.00%
2023/10/12	0	106.50	8	106.94	107.00	-8	27,096	-0.03%
2023/10/11	0.1	106.00	7	106.50	106.00	-6.9	27,348	-0.03%
2023/10/06	4.1	105.62	1	105.00	105.50	3.1	27,369	0.01%
2023/10/05	2	103.50	0	0.00	103.50	2	27,528	0.01%
2023/10/04	8.3	102.82	1	103.00	103.00	7.3	27,645	0.03%
2023/10/03	2.5	104.00	2	104.00	104.00	0.5	27,599	0.00%
2023/10/02	0.1	104.50	0	0.00	104.50	0.1	27,816	0.00%
2023/09/28	2.9	103.52	0	0.00	104.00	2.9	28,735	0.01%
2023/09/27	5.6	103.96	5	104.00	104.00	0.6	29,226	0.00%
2023/09/26	5.2	104.31	0.3	104.50	104.00	4.9	30,286	0.02%
2023/09/25	8	105.06	0	0.00	105.50	8	31,242	0.03%
2023/09/22	8.1	105.13	0	0.00	105.00	8.1	31,773	0.03%
2023/09/21	14	105.18	0	0.00	105.00	14	32,181	0.04%
2023/09/20	15.1	106.10	1	106.50	106.00	14.1	32,555	0.04%
2023/09/19	0.5	107.00	21	106.52	106.50	-20.5	33,360	-0.06%
2023/09/18	13.5	106.02	3	106.50	106.50	10.5	34,796	0.03%
2023/09/15	1.5	106.50	1	106.00	106.00	0.5	35,058	0.00%
2023/09/14	0.1	106.50	0	0.00	106.50	0.1	34,962	0.00%
2023/09/13	1	106.50	3	105.50	106.00	-2	35,116	-0.01%
2023/09/12	0	107.00	7	106.43	107.50	-7	35,594	-0.02%
2023/09/11	2.1	105.04	3	105.00	105.00	-0.9	35,679	0.00%
2023/09/08	2.3	105.55	2	106.00	106.00	0.3	35,975	0.00%
2023/09/07	5.4	105.63	8	105.50	105.50	-2.6	36,936	-0.01%
2023/09/06	2.1	106.00	5.1	106.49	106.00	-3	38,325	-0.01%
2023/09/05	0.1	107.00	4.2	106.26	107.00	-4.1	38,319	-0.01%
2023/09/04	2.1	106.50	2.2	106.10	106.50	-0.1	38,384	0.00%
2023/09/01	0.1	106.87	6	107.17	107.50	-5.9	38,403	-0.02%
2023/08/31	3.4	105.92	0	0.00	106.50	3.4	38,772	0.01%
2023/08/30	2	106.25	8	106.44	106.00	-6	38,234	-0.02%
2023/08/29	17.5	105.74	8	106.00	106.00	9.5	38,783	0.02%
2023/08/28	4.1	108.86	2	108.50	108.00	2.1	38,485	0.01%
2023/08/25	6.1	108.25	0	0.00	108.00	6.1	39,185	0.02%
2023/08/24	7.1	109.36	18	109.50	109.50	-10.9	40,302	-0.03%
2023/08/23	3	106.50	5	106.50	106.50	-2	40,756	0.00%
2023/08/22	2	106.50	13	106.23	106.50	-11	41,061	-0.03%
2023/08/21	5.3	106.47	0	0.00	106.00	5.3	41,271	0.01%
2023/08/18	1.5	106.17	2	106.00	106.00	-0.5	41,354	0.00%
2023/08/17	0	106.50	4	106.25	106.50	-4	41,432	-0.01%
2023/08/16	10.6	105.86	24.1	105.67	105.50	-13.5	41,323	-0.03%
2023/08/15	24.7	107.51	5	107.00	107.00	19.7	41,146	0.05%
2023/08/14	3.4	109.98	22	109.55	110.00	-18.6	40,542	-0.05%
2023/08/11	72.1	109.60	64.1	109.00	108.50	8	40,690	0.02%
2023/08/10	8.2	109.81	0	0.00	110.00	8.2	41,012	0.02%
2023/08/09	2	110.50	1	110.51	110.50	1	41,109	0.00%
2023/08/08	2.2	110.04	8	110.81	110.50	-5.8	41,947	-0.01%
2023/08/07	52.2	110.74	32	110.59	109.50	20.2	41,823	0.05%
2023/08/04	0.1	111.00	13	110.15	111.00	-12.9	41,358	-0.03%
2023/08/02	7.8	108.48	0	0.00	108.00	7.8	41,384	0.02%
2023/08/01	0.1	110.13	2	109.51	110.50	-1.9	40,993	0.00%
2023/07/31	9.3	109.00	0.8	110.00	108.50	8.5	40,803	0.02%
2023/07/28	49.1	110.02	30.2	110.00	109.50	19	40,510	0.05%
2023/07/27	3	110.66	12	112.00	110.50	-9	40,589	-0.02%
2023/07/26	1.1	111.98	1.5	111.51	111.50	-0.5	40,899	0.00%
2023/07/25	0.4	109.63	21	111.33	112.00	-20.6	40,721	-0.05%
2023/07/24	0	108.00	0	0.00	108.00	0	39,989	0.00%
2023/07/21	1.1	107.55	0	0.00	107.50	1.1	40,226	0.00%
2023/07/20	5	108.30	1.1	108.05	108.00	3.9	40,260	0.01%
2023/07/19	66.2	110.25	61	109.74	108.50	5.2	40,018	0.01%
2023/07/18	2	111.50	7.3	112.52	112.00	-5.3	39,654	-0.01%
2023/07/17	0	110.00	4.9	110.31	110.50	-4.9	39,110	-0.01%
2023/07/14	62	107.31	65.2	106.63	109.50	-3.1	38,735	-0.01%
2023/07/13	40.1	108.47	45.2	108.03	107.00	-5.2	38,284	-0.01%
2023/07/12	41.4	107.01	40	107.00	107.50	1.4	38,042	0.00%
2023/07/11	7.5	104.89	14	104.79	105.00	-6.5	37,842	-0.02%
2023/07/10	41.2	105.35	47	105.46	104.50	-5.8	37,828	-0.02%
2023/07/07	14.1	105.25	6	104.92	105.50	8.1	37,756	0.02%
2023/07/06	128.8	106.53	36	106.36	105.50	92.8	37,732	0.25%	大買/
2023/07/05	15.9	108.19	8	109.44	108.50	7.9	36,789	0.02%
2023/07/04	42.8	110.97	9.3	110.34	110.00	33.5	36,139	0.09%
2023/07/03	43.5	114.16	89.2	114.56	115.00	-45.7	35,462	-0.13%
2023/06/30	11	112.14	14.1	112.47	113.00	-3.1	34,309	-0.01%
2023/06/29	42.3	114.65	31	114.50	113.00	11.3	33,829	0.03%
2023/06/28	70	114.55	124	115.00	115.00	-54	33,522	-0.16%	大賣/
2023/06/27	74	114.91	65.2	114.54	114.00	8.8	33,179	0.03%
2023/06/26	23.3	115.37	25.5	115.55	115.50	-2.2	32,601	-0.01%
2023/06/21	32	112.50	33	113.00	113.00	-1	32,082	0.00%
2023/06/20	46.4	112.33	35	112.50	112.50	11.4	32,028	0.04%
2023/06/19	47.1	111.65	31	112.48	112.50	16.1	31,892	0.05%
2023/06/16	33	111.08	31.1	111.97	111.00	1.9	31,825	0.01%
2023/06/15	40.9	111.50	30.3	112.00	111.50	10.6	31,398	0.03%
2023/06/14	40.2	112.12	33	112.50	112.50	7.2	31,855	0.02%
2023/06/13	9	112.00	15.1	112.69	112.50	-6.1	31,723	-0.02%
2023/06/12	49.4	110.29	65.8	109.88	110.50	-16.5	30,901	-0.05%
2023/06/09	1	107.50	1	108.00	108.00	0	29,760	0.00%
2023/06/08	2.1	107.00	6	107.42	107.00	-4	29,876	-0.01%
2023/06/07	5	107.50	4	107.63	108.00	1	30,051	0.00%
2023/06/06	43.8	106.47	35	106.90	107.00	8.8	30,703	0.03%
2023/06/05	52	107.51	12	108.00	107.50	40	30,622	0.13%
2023/06/02	103.1	108.05	101.1	108.29	108.00	2	31,419	0.01%	大買/大賣/
2023/06/01	4.2	107.13	5	107.30	108.00	-0.8	31,156	0.00%
2023/05/31	10.1	106.20	8	106.50	106.50	2.1	30,871	0.01%
2023/05/30	20.2	107.32	42.1	106.93	107.00	-21.9	30,356	-0.07%
2023/05/29	17.2	104.86	33	105.15	105.50	-15.8	29,635	-0.05%
2023/05/26	10.3	102.21	2	102.50	102.50	8.3	29,233	0.03%
2023/05/25	1.8	102.72	2	102.75	102.50	-0.2	28,999	0.00%
2023/05/24	6.1	102.58	5	102.50	103.00	1.1	28,936	0.00%
2023/05/23	42.3	102.52	32	102.50	102.50	10.3	28,904	0.04%
2023/05/22	0.2	103.00	0	103.00	103.00	0.2	28,907	0.00%
2023/05/19	4	102.75	0	0.00	103.00	4	29,083	0.01%
2023/05/18	0	103.00	0	0.00	103.00	0	29,193	0.00%
2023/05/17	5.1	102.50	0	0.00	102.50	5.1	29,333	0.02%
2023/05/16	4	102.38	0	0.00	102.00	4	28,993	0.01%
2023/05/15	7.1	102.08	0.2	102.42	102.00	6.9	28,601	0.02%
2023/05/12	4.3	105.34	3.5	105.90	102.50	0.8	28,557	0.00%
2023/05/11	4.3	105.34	3.5	105.90	105.00	0.8	27,867	0.00%
2023/05/10	0.2	106.50	1.9	106.34	106.50	-1.7	27,910	-0.01%
2023/05/09	3.2	106.15	27.1	106.11	106.50	-23.9	28,140	-0.08%
2023/05/08	1.1	105.00	0	0.00	105.00	1.1	28,301	0.00%
2023/05/05	1	105.00	0.1	105.00	105.00	1	28,849	0.00%
2023/05/04	1.1	105.50	2	105.25	105.00	-0.9	29,465	0.00%
2023/05/03	32	105.52	43.1	105.50	105.50	-11.1	29,917	-0.04%
2023/05/02	60.2	105.50	71.9	105.68	106.00	-11.7	30,781	-0.04%
2023/04/28	30	103.50	32	104.00	104.50	-2	31,312	-0.01%
2023/04/27	0.1	103.50	14.1	103.50	103.50	-14	31,454	-0.04%
2023/04/26	2	104.00	4.5	103.78	103.50	-2.5	31,624	-0.01%
2023/04/25	5.3	103.25	16	103.13	103.00	-10.7	31,354	-0.03%
2023/04/24	2.3	103.76	0	0.00	103.50	2.3	31,215	0.01%
2023/04/21	3	104.50	1	104.00	104.00	2	31,240	0.01%
2023/04/20	0	104.00	18	104.00	104.50	-18	31,018	-0.06%
2023/04/18	6	104.00	2.2	104.22	104.50	3.8	31,266	0.01%
2023/04/17	30	103.50	31	104.00	104.00	-1	31,594	0.00%
2023/04/14	1	104.49	2.7	103.91	104.50	-1.7	32,030	-0.01%
2023/04/13	2	103.00	2.1	103.00	103.00	-0.1	32,380	0.00%
2023/04/12	2	103.00	3	102.50	102.50	-1	32,302	0.00%
2023/04/11	39.2	103.44	34	103.94	103.50	5.2	32,585	0.02%
2023/04/10	1.1	103.04	3.1	103.03	103.00	-2	32,478	-0.01%
2023/04/07	30.3	103.50	31	103.00	103.00	-0.7	32,418	0.00%
2023/04/06	5.1	104.10	0.1	104.44	103.50	5	32,371	0.02%
2023/03/31	0	104.00	15.6	104.02	104.00	-15.6	31,976	-0.05%
2023/03/30	0.3	104.00	1.1	104.05	104.50	-0.8	32,025	0.00%
2023/03/29	68.1	103.28	60	103.50	103.50	8.1	32,165	0.03%
2023/03/28	12.1	103.50	0	0.00	103.00	12.1	32,556	0.04%
2023/03/27	31.6	103.53	31	104.03	103.50	0.6	32,645	0.00%
2023/03/24	2.2	104.73	19.1	105.26	105.50	-17	33,306	-0.05%
2023/03/23	102	103.01	101.6	103.50	103.50	0.4	32,568	0.00%	大買/大賣/
2023/03/22	30	103.50	35.1	103.94	103.50	-5.1	32,454	-0.02%
2023/03/21	4	103.87	1	103.50	103.50	3	32,672	0.01%
2023/03/20	33	102.50	30	103.00	102.50	3	32,644	0.01%
2023/03/17	3.1	103.83	14	103.61	103.50	-10.9	32,828	-0.03%
2023/03/16	6.2	102.42	8.1	102.38	102.00	-2	32,303	-0.01%
2023/03/15	1	102.50	6.6	102.62	102.50	-5.6	32,585	-0.02%
2023/03/14	11	102.00	1	102.50	102.00	10	33,160	0.03%
2023/03/13	1.4	101.69	8.4	102.54	103.00	-7.1	33,434	-0.02%
2023/03/10	7.5	101.87	0.4	102.00	102.00	7.1	34,333	0.02%
2023/03/09	38.3	103.09	10.6	103.46	102.50	27.7	34,973	0.08%
2023/03/08	11	104.45	1.1	104.50	104.00	10	35,167	0.03%
2023/03/07	64.1	104.77	96	104.51	105.00	-32	35,211	-0.09%
2023/03/06	63.1	103.48	95.1	103.67	103.50	-32	34,782	-0.09%
2023/03/03	33.1	103.45	49.6	103.74	102.50	-16.5	34,733	-0.05%
2023/03/02	0.3	102.17	7.1	102.49	102.50	-6.8	34,949	-0.02%
2023/03/01	61.5	101.94	451.2	102.46	102.00	-389.7	35,010	-1.11%	大賣/鉅額交易
2023/02/24	35.8	101.59	1.1	103.45	101.00	34.7	34,736	0.10%
2023/02/23	11.5	102.50	9	102.78	103.00	2.5	34,341	0.01%
2023/02/22	5.4	101.63	4	101.50	102.00	1.4	34,713	0.00%
2023/02/21	1.1	102.55	0	0.00	102.50	1.1	34,783	0.00%
2023/02/20	6.2	103.00	18.1	103.31	103.00	-11.9	35,331	-0.03%
2023/02/17	2.1	103.00	5	103.20	103.50	-2.9	35,745	-0.01%
2023/02/16	3.1	102.66	28.2	103.00	103.50	-25.1	36,384	-0.07%
2023/02/15	4.1	102.25	14.5	102.14	102.50	-10.4	37,202	-0.03%
2023/02/14	4.1	101.99	23.4	101.66	102.00	-19.3	37,250	-0.05%
2023/02/13	31	101.02	34.4	101.06	101.00	-3.4	37,616	-0.01%
2023/02/10	100.1	101.00	112	101.50	101.50	-11.9	37,809	-0.03%	大賣/
2023/02/09	32.1	101.00	53.2	100.88	101.00	-21.1	38,059	-0.06%
2023/02/08	57.1	100.55	100	100.75	100.50	-42.9	38,379	-0.11%
2023/02/07	36.2	101.13	1	100.50	100.50	35.2	38,627	0.09%
2023/02/06	12	101.96	14.4	101.57	101.50	-2.3	38,581	-0.01%
2023/02/03	9.5	99.74	1.4	99.65	99.60	8.1	38,523	0.02%
2023/02/02	10.4	100.32	4	100.25	100.00	6.4	38,531	0.02%
2023/02/01	10.6	100.26	3	100.00	100.00	7.5	38,077	0.02%
2023/01/31	55.4	99.61	35	100.41	99.70	20.4	37,933	0.05%
2023/01/30	17	98.52	12.1	98.90	98.10	4.8	37,093	0.01%
2023/01/17	3.2	98.30	40	98.30	98.10	-36.8	36,341	-0.10%
2023/01/16	27.5	98.71	0.1	98.50	98.10	27.3	36,361	0.08%
2023/01/13	81	99.00	3.1	99.30	98.60	77.9	36,315	0.21%
2023/01/12	5.4	98.92	1	98.80	98.60	4.4	36,978	0.01%
2023/01/11	0.2	99.41	24	99.45	99.10	-23.8	37,569	-0.06%
2023/01/10	1.4	99.53	1.4	99.47	99.40	0	37,879	0.00%
2023/01/09	14.3	99.31	3.1	99.30	99.10	11.2	38,027	0.03%
2023/01/06	8.9	98.56	1	98.50	98.40	7.9	37,890	0.02%
2023/01/05	14.6	98.40	1.3	98.07	98.00	13.3	38,045	0.04%
2023/01/04	30.4	98.29	20.1	98.20	98.10	10.3	38,079	0.03%
2023/01/03	50.7	98.51	183	98.49	99.10	-132.3	38,013	-0.35%	大賣/鉅額交易
2022/12/30	25.2	99.99	1.1	99.91	99.90	24.1	37,602	0.06%
2022/12/29	54.9	99.69	2	99.70	99.70	52.9	37,753	0.14%
2022/12/28	2.2	100.50	0	100.50	100.50	2.1	38,005	0.01%
2022/12/27	2.4	100.79	0	0.00	100.50	2.4	37,915	0.01%
2022/12/26	22	100.52	20.1	101.00	101.00	1.9	38,115	0.01%
2022/12/23	1	100.50	0	0.00	101.00	1	38,434	0.00%
2022/12/22	26.1	100.50	25	100.90	101.00	1	38,849	0.00%
2022/12/21	5.2	100.31	1	101.00	100.00	4.2	39,308	0.01%
2022/12/20	49.5	100.91	42.1	100.48	100.00	7.4	39,198	0.02%
2022/12/19	22.2	100.51	32	101.14	101.50	-9.8	39,135	-0.02%
2022/12/16	100.5	100.80	21.1	101.03	100.50	79.4	38,899	0.20%
2022/12/15	385.4	101.50	1	102.50	101.50	384.4	38,102	1.01%	大買/鉅額交易
2022/12/14	1	102.50	2.1	102.26	102.50	-1	38,124	0.00%
2022/12/13	33.1	101.44	2	101.25	101.00	31.1	38,141	0.08%
2022/12/12	5.2	101.51	0	0.00	102.00	5.2	37,850	0.01%
2022/12/09	5.1	102.20	1.2	102.50	102.00	3.9	38,145	0.01%
2022/12/08	21.3	101.67	0	0.00	101.50	21.3	37,890	0.06%
2022/12/07	9.2	102.77	4.1	103.23	102.00	5.1	37,817	0.01%
2022/12/06	53.9	102.89	4	103.38	103.00	49.9	37,621	0.13%
2022/12/05	277.5	106.62	8.3	106.07	105.50	269.2	37,014	0.73%	大買/鉅額交易
2022/12/02	8.5	105.49	214.1	103.28	105.50	-205.6	36,500	-0.56%	大賣/鉅額交易
2022/12/01	195.2	102.50	20.2	102.57	103.00	175	35,734	0.49%	大買/鉅額交易
2022/11/30	24	100.50	2.1	101.01	100.50	21.9	34,905	0.06%
2022/11/29	25.2	99.89	4.1	99.88	100.00	21.1	34,038	0.06%
2022/11/28	61	100.03	0.1	100.00	100.00	60.9	33,757	0.18%
2022/11/25	13.1	100.50	2	100.25	100.50	11.1	33,605	0.03%
2022/11/24	17.3	100.41	0	0.00	101.00	17.3	33,507	0.05%
2022/11/23	19.6	100.93	1.1	101.00	100.50	18.5	33,169	0.06%
2022/11/22	2.1	100.03	10.2	100.50	100.50	-8.1	33,091	-0.02%
2022/11/21	6.3	100.35	3	100.50	100.00	3.3	32,902	0.01%
2022/11/18	8.4	101.00	2	101.75	100.50	6.4	32,636	0.02%
2022/11/17	9.5	101.45	2	101.00	101.50	7.5	32,326	0.02%
2022/11/16	5.4	101.63	7	102.07	101.50	-1.6	32,188	0.00%
2022/11/15	6.4	101.61	7.5	101.86	101.50	-1.1	31,685	0.00%
2022/11/14	8.2	100.20	23.1	100.63	101.50	-14.9	31,198	-0.05%
2022/11/11	35.6	100.24	5	100.30	100.00	30.6	30,512	0.10%
2022/11/10	13.6	100.78	1	100.50	100.50	12.6	29,543	0.04%
2022/11/09	12.7	101.81	7.1	102.07	102.50	5.6	29,373	0.02%
2022/11/08	8.5	100.09	2	100.25	100.00	6.5	29,190	0.02%
2022/11/07	23.6	100.16	2	100.25	100.00	21.6	29,498	0.07%
2022/11/04	22.1	99.98	7	100.00	100.50	15.1	29,858	0.05%
2022/11/03	10.6	101.02	1	101.00	101.00	9.6	29,990	0.03%
2022/11/02	6.7	101.47	11	101.64	102.00	-4.3	29,765	-0.01%
2022/11/01	21.7	101.35	2	101.50	101.50	19.7	29,668	0.07%
2022/10/31	8.2	102.01	7	101.93	102.50	1.2	29,304	0.00%
2022/10/28	1	103.00	12	104.25	104.00	-11	29,222	-0.04%
2022/10/27	3	104.33	13	104.38	104.00	-10	29,368	-0.03%
2022/10/26	2	103.25	0	0.00	104.00	2	29,519	0.01%
2022/10/25	6.3	102.26	8	102.06	103.50	-1.7	29,293	-0.01%
2022/10/24	7	103.43	4	103.13	103.00	3	29,045	0.01%
2022/10/21	5	102.50	2	103.00	103.50	3	28,923	0.01%
2022/10/20	24.8	101.29	2	102.00	102.50	22.8	29,034	0.08%
2022/10/19	17.6	103.54	11	103.55	103.00	6.6	28,453	0.02%
2022/10/18	43.7	104.27	6	104.58	103.50	37.7	28,204	0.13%
2022/10/17	10.4	104.90	3	104.67	105.00	7.4	28,041	0.03%
2022/10/14	0	105.00	7	105.00	105.00	-7	27,956	-0.03%
2022/10/13	15	103.90	0	0.00	103.50	15	28,122	0.05%
2022/10/12	22.4	103.15	1	103.50	103.00	21.4	27,974	0.08%
2022/10/11	15.2	104.30	1	105.00	104.00	14.2	27,628	0.05%
2022/10/07	3	107.00	2	107.25	107.50	1	27,413	0.00%
2022/10/06	1.1	107.50	2	107.25	107.50	-0.9	27,815	0.00%
2022/10/05	4.6	106.67	12.1	106.74	107.00	-7.5	27,893	-0.03%
2022/10/04	1.5	102.50	0	0.00	102.50	1.5	27,455	0.01%
2022/10/03	5.1	101.21	0.2	101.00	101.00	4.9	27,474	0.02%
2022/09/30	5.1	101.00	3	101.66	102.00	2.1	27,695	0.01%
2022/09/29	2.7	101.26	15	101.50	101.50	-12.3	27,913	-0.04%
2022/09/28	15.2	101.55	2	102.00	100.50	13.2	28,002	0.05%
2022/09/27	4.3	103.67	1	103.50	103.50	3.3	27,942	0.01%
2022/09/26	9.1	104.67	7	105.07	104.00	2.1	28,760	0.01%
2022/09/23	7.2	106.50	0.8	106.50	106.50	6.4	29,122	0.02%
2022/09/22	11.5	106.52	1	107.00	107.00	10.5	29,606	0.04%
2022/09/21	11.2	107.19	0	0.00	107.00	11.2	29,763	0.04%
2022/09/20	1	108.00	1	108.50	108.50	0	29,793	0.00%
2022/09/19	8.2	106.94	1	107.00	107.00	7.2	29,797	0.02%
2022/09/16	5.3	107.12	21.4	107.03	107.50	-16.1	30,004	-0.05%
2022/09/15	1.1	108.00	0	0.00	108.00	1.1	30,148	0.00%
2022/09/14	4.1	107.76	0.1	108.50	107.50	4.1	30,383	0.01%
2022/09/13	2.1	109.03	1	109.50	110.00	1.1	30,584	0.00%
2022/09/12	1.1	108.94	0.1	108.00	108.50	1	30,594	0.00%
2022/09/08	21.3	106.74	1	106.50	107.00	20.3	31,113	0.07%
2022/09/07	9	106.84	0	0.00	106.00	9	31,387	0.03%
2022/09/06	0.2	108.20	0.2	108.00	108.50	0	31,270	0.00%
2022/09/05	1.5	108.00	1	108.00	108.00	0.5	31,528	0.00%
2022/09/02	0.2	108.00	4.1	107.39	107.50	-3.9	31,931	-0.01%
2022/09/01	26.7	107.09	2	107.00	107.50	24.7	32,046	0.08%
2022/08/31	0.1	109.00	0	0.00	109.00	0.1	31,915	0.00%
2022/08/30	1.4	108.15	1	108.00	108.50	0.4	31,741	0.00%
2022/08/29	13.8	108.14	0.2	108.50	108.00	13.6	32,006	0.04%
2022/08/26	1	110.02	2	110.00	110.50	-1	32,155	0.00%
2022/08/25	3	110.17	12.2	110.12	109.50	-9.2	32,478	-0.03%
2022/08/24	5	109.50	0	0.00	109.50	5	33,426	0.01%
2022/08/23	0	0.00	1	110.00	110.00	-1	34,509	0.00%
2022/08/22	2	110.50	5.1	110.40	111.00	-3.1	34,940	-0.01%
2022/08/19	10	111.15	7	111.07	111.00	3	35,525	0.01%
2022/08/18	1	112.00	1	111.50	112.00	0	35,898	0.00%
2022/08/17	0.1	112.00	3	112.17	112.50	-2.9	36,728	-0.01%
2022/08/16	9	110.83	2.8	110.82	111.00	6.2	36,840	0.02%
2022/08/15	4.2	112.12	3.5	112.43	112.00	0.7	36,930	0.00%
2022/08/12	2.8	112.81	19.1	113.26	112.50	-16.2	37,208	-0.04%
2022/08/11	4.5	112.21	38	112.30	113.00	-33.5	37,022	-0.09%
2022/08/10	4	110.25	11.1	110.00	110.00	-7.1	36,918	-0.02%
2022/08/09	0.1	108.50	7	108.93	109.00	-6.9	36,398	-0.02%
2022/08/08	20.4	107.92	3	107.39	108.00	17.5	36,343	0.05%
2022/08/05	7.1	108.07	0.4	108.50	108.00	6.7	36,295	0.02%
2022/08/04	1.2	107.50	2.2	107.53	108.00	-1	36,249	0.00%
2022/08/03	1.4	107.52	0	0.00	108.50	1.4	35,932	0.00%
2022/08/02	9.1	107.39	56	107.91	108.00	-46.9	35,709	-0.13%
2022/08/01	5	108.50	0.7	108.51	109.00	4.3	35,441	0.01%
2022/07/29	3	109.00	3	109.00	109.00	0	35,652	0.00%
2022/07/28	1.5	108.17	2.4	108.29	108.50	-0.8	35,867	0.00%
2022/07/27	1	107.50	7	108.50	108.00	-6	36,003	-0.02%
2022/07/26	4.1	107.62	3.1	107.82	108.00	1	35,778	0.00%
2022/07/25	4.1	107.98	7	107.28	107.50	-2.9	35,635	-0.01%
2022/07/22	2.2	105.97	4	106.38	106.00	-1.9	35,447	-0.01%
2022/07/21	1	105.50	0.1	104.95	105.50	0.9	35,462	0.00%
2022/07/20	13.1	103.62	12	104.54	103.50	1.1	35,419	0.00%
2022/07/19	3.1	104.02	2.1	104.98	104.00	1.1	35,511	0.00%
2022/07/18	5.1	104.51	4.3	104.62	105.00	0.8	35,446	0.00%
2022/07/15	0.2	105.00	3	105.33	105.00	-2.8	35,469	-0.01%
2022/07/14	11	104.55	6.1	104.75	105.00	4.9	35,384	0.01%
2022/07/13	9.1	103.01	9	103.00	102.50	0.1	34,910	0.00%
2022/07/12	7.1	100.06	0	0.00	100.50	7.1	34,569	0.02%
2022/07/11	4.5	101.05	0	0.00	101.00	4.5	34,330	0.01%
2022/07/08	7.2	102.23	1	102.00	102.00	6.2	34,172	0.02%
2022/07/07	5.1	102.62	10	102.80	103.50	-4.9	33,867	-0.01%
2022/07/06	5	100.90	4.1	102.99	100.50	1	33,478	0.00%
2022/07/05	4.1	102.39	2	102.50	102.50	2.1	33,199	0.01%
2022/07/04	19.8	100.53	0	0.00	100.00	19.8	32,860	0.06%
2022/07/01	16.7	106.63	4.4	108.00	106.00	12.3	32,262	0.04%
2022/06/30	10	109.45	16.3	109.59	109.00	-6.2	31,744	-0.02%
2022/06/29	1	112.00	1	112.00	111.00	0	31,393	0.00%
2022/06/28	0	112.00	1	110.50	112.00	-1	31,168	0.00%
2022/06/27	0.2	111.00	1	111.00	111.00	-0.8	31,040	0.00%
2022/06/24	0.2	110.00	0.4	110.00	110.00	-0.2	30,863	0.00%
2022/06/23	5.3	108.23	1.2	109.00	108.00	4.1	30,701	0.01%
2022/06/22	3.2	110.31	1	110.00	109.50	2.2	30,281	0.01%
2022/06/21	2.2	111.47	7	111.36	112.00	-4.9	30,597	-0.02%
2022/06/20	4.2	109.57	3	109.50	109.00	1.2	30,276	0.00%
2022/06/17	9.5	109.98	3	109.50	109.50	6.5	30,071	0.02%
2022/06/16	2.3	112.19	5.9	112.75	111.50	-3.6	29,597	-0.01%
2022/06/15	0.3	112.00	56	111.79	112.00	-55.7	30,439	-0.18%
2022/06/14	19.3	111.53	1	111.50	111.50	18.3	30,755	0.06%
2022/06/13	7.5	111.60	0.6	112.00	111.50	6.9	30,823	0.02%
2022/06/10	4	114.38	2	114.50	114.00	2	30,587	0.01%
2022/06/09	10.7	115.00	4.2	114.41	115.50	6.5	30,617	0.02%
2022/06/08	6	114.02	16	113.97	114.00	-10	30,518	-0.03%
2022/06/07	5.2	114.00	1.4	114.00	113.50	3.8	30,625	0.01%
2022/06/06	34.3	115.99	2.1	115.21	115.50	32.2	30,483	0.11%
2022/06/02	19.2	114.76	38.3	114.22	114.00	-19.1	30,890	-0.06%
2022/06/01	11.2	114.68	12	115.16	114.50	-0.9	31,010	0.00%
2022/05/31	10.1	111.02	56.4	111.81	113.00	-46.3	30,133	-0.15%
2022/05/30	0.2	109.50	19.3	109.51	110.50	-19.1	28,871	-0.07%
2022/05/27	12.2	110.37	17.1	110.47	110.00	-4.9	28,372	-0.02%
2022/05/26	0	108.50	7	109.57	109.00	-7	27,992	-0.02%
2022/05/25	8.2	109.55	11.8	109.67	109.50	-3.5	27,818	-0.01%
2022/05/24	8.6	108.70	8.1	108.25	108.00	0.5	27,347	0.00%
2022/05/23	9.3	108.50	5.4	108.37	108.00	3.8	26,969	0.01%
2022/05/20	13.3	107.58	15	108.20	107.00	-1.7	26,832	-0.01%
2022/05/19	12	106.54	18	105.92	107.50	-6	26,456	-0.02%
2022/05/18	17.1	106.91	9.4	106.71	107.00	7.7	26,023	0.03%
2022/05/17	0	104.50	2	104.50	105.00	-2	25,518	-0.01%
2022/05/16	1.3	104.12	0	0.00	104.50	1.3	25,323	0.01%
2022/05/13	1	103.50	2.2	103.50	104.00	-1.2	25,172	0.00%
2022/05/12	8.1	102.63	0.3	102.50	102.00	7.8	25,217	0.03%
2022/05/11	0.2	103.66	0	0.00	103.00	0.2	25,124	0.00%
2022/05/10	1.1	103.95	0	0.00	104.00	1.1	25,133	0.00%
2022/05/09	0.1	103.61	5	103.50	104.00	-4.9	25,217	-0.02%
2022/05/06	1.1	103.46	1	103.00	104.00	0.1	25,527	0.00%
2022/05/05	1.1	104.50	5.1	105.00	104.50	-4	25,631	-0.02%
2022/05/04	0	104.00	5	104.10	104.00	-5	25,602	-0.02%
2022/05/03	2.6	102.41	2	102.00	102.50	0.6	25,586	0.00%
2022/04/29	2	101.75	0	0.00	102.00	2	25,993	0.01%
2022/04/28	0.3	100.60	2	101.00	101.50	-1.7	26,305	-0.01%
2022/04/27	8.2	100.02	10.6	100.08	100.00	-2.3	26,323	-0.01%
2022/04/26	2.2	100.54	1.1	101.00	101.00	1.1	26,227	0.00%
2022/04/25	9.2	101.48	2	100.50	100.50	7.2	26,131	0.03%
2022/04/22	0.1	103.50	2	103.25	103.50	-1.9	25,723	-0.01%
2022/04/21	0.1	103.00	2	103.50	103.00	-1.9	26,086	-0.01%
2022/04/20	4.3	102.50	2	103.00	103.00	2.3	26,106	0.01%
2022/04/19	2.1	102.02	0	0.00	102.00	2.1	26,095	0.01%
2022/04/18	2.2	102.50	0	0.00	102.50	2.2	26,235	0.01%
2022/04/15	0.3	103.00	0	0.00	103.00	0.3	26,622	0.00%
2022/04/14	1	104.00	1	104.00	104.00	0	27,070	0.00%
2022/04/13	1	103.51	0	0.00	104.00	1	27,740	0.00%
2022/04/12	2.1	102.51	4	102.50	102.00	-1.9	29,846	-0.01%
2022/04/11	8.3	102.20	4	102.13	102.00	4.3	29,853	0.01%
2022/04/08	6.5	102.62	0	103.50	103.00	6.4	29,736	0.02%
2022/04/07	27.5	103.43	1	103.50	103.00	26.5	29,605	0.09%
2022/04/06	1.4	105.00	11	104.50	105.00	-9.6	29,253	-0.03%
2022/04/01	2	104.75	0	0.00	104.50	2	28,990	0.01%
2022/03/31	0.3	106.00	21	106.48	106.00	-20.7	28,748	-0.07%
2022/03/30	10	105.55	0	105.50	105.50	10	28,608	0.03%
2022/03/29	1	105.50	0	0.00	105.50	1	28,506	0.00%
2022/03/28	1.1	105.05	0	106.00	106.00	1	28,443	0.00%
2022/03/25	2.3	106.47	10.1	106.35	106.00	-7.8	28,332	-0.03%
2022/03/24	31	107.21	12	106.21	106.50	19	28,289	0.07%
2022/03/23	0	104.73	6	105.17	105.50	-6	27,980	-0.02%
2022/03/22	0.2	104.50	1	104.00	104.00	-0.8	28,224	0.00%
2022/03/21	12	104.54	0	105.50	104.50	12	28,256	0.04%
2022/03/18	1.1	105.00	5.1	105.21	106.00	-4	28,271	-0.01%
2022/03/17	4.2	103.76	11	103.91	104.00	-6.8	27,192	-0.03%
2022/03/16	9.2	100.69	4	100.75	101.50	5.2	26,806	0.02%
2022/03/15	10	101.22	3	101.83	101.00	7	26,458	0.03%
2022/03/14	5	102.70	0	0.00	102.50	5	26,525	0.02%
2022/03/11	1	103.98	3	103.67	103.50	-2	26,516	-0.01%
2022/03/10	23.1	103.04	8	103.00	103.00	15.1	26,500	0.06%
2022/03/09	10.1	101.50	1	102.00	101.50	9.1	26,385	0.03%
2022/03/08	23.4	101.24	6	101.08	101.50	17.4	26,349	0.07%
2022/03/07	12.4	103.08	4	102.50	102.50	8.4	25,720	0.03%
2022/03/04	0	105.00	3	104.50	105.00	-3	25,816	-0.01%
2022/03/03	6.3	104.60	1	105.00	104.50	5.3	25,972	0.02%
2022/03/02	8	104.62	1	104.50	104.50	7	26,143	0.03%
2022/03/01	10.1	104.55	0	0.00	104.50	10.1	26,204	0.04%
2022/02/25	11.2	103.01	1.5	103.17	103.00	9.7	26,220	0.04%
2022/02/24	13.1	103.16	2	103.00	102.50	11.1	26,098	0.04%
2022/02/23	0	105.00	32.1	104.69	105.00	-32.1	25,606	-0.13%
2022/02/22	2.5	104.51	0	0.00	104.50	2.5	25,709	0.01%
2022/02/21	11.3	106.00	0.2	105.50	106.00	11.1	25,784	0.04%
2022/02/18	12	105.50	0	105.75	105.50	12	25,924	0.05%
2022/02/17	3.2	105.82	6	106.00	106.00	-2.8	25,998	-0.01%
2022/02/16	1.3	105.00	4	105.50	105.50	-2.7	26,003	-0.01%
2022/02/15	6.2	104.48	1	104.50	104.00	5.2	26,223	0.02%
2022/02/14	10.1	104.25	4	104.00	104.00	6.1	26,310	0.02%
2022/02/11	3.8	105.10	0.1	105.70	106.00	3.8	26,318	0.01%
2022/02/10	0	106.50	4	106.50	106.50	-4	26,440	-0.01%
2022/02/09	2.2	105.78	3	106.33	106.50	-0.9	26,437	0.00%
2022/02/08	12.4	105.86	6.1	105.25	105.50	6.3	26,352	0.02%
2022/02/07	9.4	103.07	2	103.25	103.00	7.4	25,826	0.03%
2022/01/26	10.1	102.20	0	0.00	102.00	10.1	25,471	0.04%
2022/01/25	5.2	102.51	17	102.74	103.00	-11.8	25,257	-0.05%
2022/01/24	8.2	103.13	4	103.38	103.00	4.2	25,076	0.02%
2022/01/21	16.5	102.26	0	0.00	102.00	16.5	24,727	0.07%
2022/01/20	2.1	103.04	7	103.50	103.00	-4.9	24,415	-0.02%
2022/01/19	4.1	103.63	1	103.50	103.50	3.1	24,199	0.01%
2022/01/18	3.3	104.00	0	104.50	103.50	3.2	24,100	0.01%
2022/01/17	2.3	103.57	2	104.00	103.50	0.3	24,204	0.00%
2022/01/14	23.3	103.61	1	104.00	103.50	22.3	24,181	0.09%
2022/01/13	5	105.10	2	105.01	105.50	3	24,050	0.01%
2022/01/12	3	104.50	8.5	104.50	104.50	-5.5	24,214	-0.02%
2022/01/11	1.1	104.50	2	104.50	104.50	-0.9	24,338	0.00%
2022/01/10	6.3	104.92	4	104.88	104.50	2.3	24,605	0.01%
2022/01/07	3.3	106.89	2	106.50	106.50	1.3	24,846	0.01%
2022/01/06	30.1	106.96	1	107.98	107.00	29	24,497	0.12%
2022/01/05	19.7	108.62	33.8	108.34	109.00	-14.1	23,990	-0.06%
2022/01/04	8.1	103.44	1	103.50	103.50	7.1	22,264	0.03%
2022/01/03	2.3	103.99	6	103.58	103.00	-3.7	22,420	-0.02%
2021/12/30	0	0.00	4	104.38	104.00	-4	22,693	-0.02%
2021/12/29	3	104.50	2	104.75	105.00	1	23,058	0.00%
2021/12/28	3	105.33	5	105.10	105.50	-2	23,528	-0.01%
2021/12/27	1.7	104.50	0	0.00	104.50	1.7	23,690	0.01%
2021/12/24	0	104.50	1	104.00	104.00	-1	24,112	0.00%
2021/12/23	0	104.50	2	104.00	104.00	-2	24,295	-0.01%
2021/12/22	1.1	104.00	3	104.00	103.50	-1.9	24,599	-0.01%
2021/12/21	0	104.50	0.1	104.50	104.50	-0.1	24,777	0.00%
2021/12/20	4.1	103.01	1	103.50	103.00	3.1	24,788	0.01%
2021/12/17	9.1	103.50	1	103.50	103.50	8.1	24,743	0.03%
2021/12/16	19.4	103.64	0	0.00	103.50	19.4	24,530	0.08%
2021/12/15	2.2	104.10	1	105.00	105.00	1.2	24,606	0.00%
2021/12/14	1	104.00	2	105.25	104.50	-1	24,867	0.00%
2021/12/13	12.1	104.55	0	0.00	104.50	12.1	24,882	0.05%
2021/12/10	22	105.05	3	105.17	105.00	19	25,648	0.07%
2021/12/09	2.1	105.74	1	105.50	106.00	1.1	25,628	0.00%
2021/12/08	7.1	105.71	10	106.50	105.00	-2.9	25,632	-0.01%
2021/12/07	4	106.25	0	106.00	106.00	4	25,267	0.02%
2021/12/06	1.4	105.84	3	106.33	106.50	-1.6	25,185	-0.01%
2021/12/03	15	105.10	1.4	105.50	105.00	13.6	25,281	0.05%
2021/12/02	6	105.75	25	106.36	105.00	-19	25,365	-0.07%
2021/12/01	0.2	105.50	5	105.20	105.50	-4.8	25,219	-0.02%
2021/11/30	28.2	103.24	2	104.25	103.50	26.2	25,243	0.10%
2021/11/29	22.1	103.57	4	103.75	103.50	18.1	24,913	0.07%
2021/11/26	12	103.92	0	0.00	103.50	12	24,820	0.05%
2021/11/25	6.5	105.73	6	106.33	105.00	0.5	24,927	0.00%
2021/11/24	23.7	105.17	1	104.50	105.50	22.7	24,868	0.09%
2021/11/23	7.5	106.17	1	106.00	106.00	6.5	24,601	0.03%
2021/11/22	6.1	106.92	3.1	107.00	106.50	3	24,446	0.01%
2021/11/19	0.1	107.40	1	107.50	106.50	-0.9	24,384	0.00%
2021/11/18	6	106.58	15	106.50	107.00	-9	24,337	-0.04%
2021/11/17	7.4	107.03	2.2	107.32	107.00	5.2	24,205	0.02%
2021/11/16	0.1	108.00	3	108.50	108.00	-2.9	24,180	-0.01%
2021/11/15	6.2	108.90	0.4	109.49	108.00	5.8	24,775	0.02%
2021/11/12	1.1	108.55	47	109.12	109.00	-45.9	24,877	-0.18%
2021/11/11	3.2	107.84	1	107.50	107.50	2.2	24,858	0.01%
2021/11/10	5.3	109.29	4	108.88	109.00	1.2	25,126	0.00%
2021/11/09	2.2	107.54	2	107.75	108.00	0.2	25,521	0.00%
2021/11/08	5	107.30	10.5	107.50	107.50	-5.5	25,431	-0.02%
2021/11/05	30.1	109.00	1	108.50	109.00	29.1	25,877	0.11%
2021/11/04	6.3	108.00	1	108.00	108.00	5.3	26,297	0.02%
2021/11/03	0	0.00	9	107.89	107.50	-9	26,495	-0.03%
2021/11/02	3	107.83	3	107.83	107.50	0	26,978	0.00%
2021/11/01	3.2	107.00	3	107.00	106.50	0.1	26,974	0.00%
2021/10/29	3.1	107.32	2	107.25	107.00	1.1	27,025	0.00%
2021/10/28	2	108.00	1	108.50	108.50	1	27,041	0.00%
2021/10/27	3.1	108.33	4	108.25	108.00	-0.9	27,205	0.00%
2021/10/26	6	108.83	2	108.51	109.00	4	27,413	0.01%
2021/10/25	0.1	108.00	4.6	108.33	108.00	-4.5	27,459	-0.02%
2021/10/22	2.1	107.75	2	107.26	107.50	0.1	27,653	0.00%
2021/10/21	0	0.00	6	108.33	108.00	-6	27,868	-0.02%
2021/10/20	1.1	107.51	0	107.50	107.50	1.1	27,916	0.00%
2021/10/19	12	107.50	18	107.44	107.00	-6	27,785	-0.02%
2021/10/18	20.2	108.77	13.3	108.57	107.50	6.9	28,334	0.02%
2021/10/15	13.2	109.20	19	108.21	109.50	-5.9	28,682	-0.02%
2021/10/14	7	106.71	1	106.50	106.50	6	28,303	0.02%
2021/10/13	1.1	105.50	4	105.38	105.50	-2.9	28,537	-0.01%
2021/10/12	21.3	105.22	6	105.08	105.00	15.3	28,786	0.05%
2021/10/08	2.5	107.54	18.4	107.46	108.00	-15.9	29,185	-0.05%
2021/10/07	1.4	106.53	2	107.00	107.00	-0.6	29,179	0.00%
2021/10/06	9.2	103.73	5	104.10	103.00	4.2	29,150	0.01%
2021/10/05	10.2	101.52	11	102.23	101.50	-0.8	28,786	0.00%
2021/10/04	4.2	103.02	3.3	103.52	103.00	0.9	28,567	0.00%
2021/10/01	8.8	103.32	4	103.88	103.00	4.8	28,543	0.02%
2021/09/30	2	104.75	3	105.00	105.00	-1	28,439	0.00%
2021/09/29	14.1	104.88	0	0.00	105.00	14.1	28,792	0.05%
2021/09/28	18.2	106.20	3	106.67	106.50	15.2	29,592	0.05%
2021/09/27	9.2	107.08	5	108.00	107.50	4.2	29,497	0.01%
2021/09/24	21.1	107.50	1	107.50	107.50	20.1	29,530	0.07%
2021/09/23	2	107.00	0.3	107.00	106.50	1.7	29,793	0.01%
2021/09/22	5.7	106.48	3	106.83	107.00	2.7	29,774	0.01%
2021/09/17	2.2	108.76	2	108.75	108.50	0.1	29,528	0.00%
2021/09/16	5	108.10	1	108.00	107.50	4	29,476	0.01%
2021/09/15	15.2	109.20	9.1	109.34	108.50	6.1	29,612	0.02%
2021/09/14	6.1	107.09	2	107.25	107.50	4.1	29,019	0.01%
2021/09/13	1.1	107.06	0	0.00	106.50	1.1	29,065	0.00%
2021/09/10	14.1	107.11	1	108.00	108.00	13.1	29,390	0.04%
2021/09/09	2.2	106.83	2	106.50	107.00	0.2	29,660	0.00%
2021/09/08	8.3	107.65	2	108.25	107.50	6.3	29,623	0.02%
2021/09/07	4.1	108.75	13.2	108.97	108.50	-9.1	29,547	-0.03%
2021/09/06	2.2	112.17	4.1	112.00	111.00	-1.9	29,553	-0.01%
2021/09/03	1.1	112.47	14	112.39	112.50	-13	29,849	-0.04%
2021/09/02	6.2	111.41	6	111.42	111.50	0.1	29,768	0.00%
2021/09/01	2.2	110.30	9.2	110.94	111.00	-7	29,654	-0.02%
2021/08/31	10	109.51	4	109.13	111.00	6	29,587	0.02%
2021/08/30	1	108.02	1	108.50	109.00	0	29,418	0.00%
2021/08/27	1.2	107.13	2	107.50	108.00	-0.8	29,666	0.00%
2021/08/26	2	107.75	1	107.50	107.50	1	29,835	0.00%
2021/08/25	0.1	108.96	1	109.00	108.50	-0.9	30,168	0.00%
2021/08/24	3.6	108.58	3	108.33	109.00	0.6	30,304	0.00%
2021/08/23	3.1	107.01	8	107.19	107.50	-4.9	30,576	-0.02%
2021/08/20	8	104.13	16	103.63	104.50	-8	30,649	-0.03%
2021/08/19	22.3	103.92	0.1	103.95	103.00	22.2	31,163	0.07%
2021/08/18	5	105.90	4	106.00	107.00	1	30,717	0.00%
2021/08/17	4	106.75	7	107.21	106.50	-3	31,031	-0.01%
2021/08/16	12.7	108.04	4.5	107.56	107.50	8.2	31,124	0.03%
2021/08/13	14.2	109.22	4	109.38	109.00	10.2	31,441	0.03%
2021/08/12	1.1	109.50	4	109.38	109.00	-2.9	31,378	-0.01%
2021/08/11	5.5	106.99	1	108.00	109.00	4.5	31,859	0.01%
2021/08/10	16.1	109.56	1	108.51	108.50	15.1	32,440	0.05%
2021/08/09	6.1	111.51	0	0.00	112.00	6.1	33,341	0.02%
2021/08/06	3	112.67	1	112.98	112.50	2	33,684	0.01%
2021/08/05	2.1	111.26	1	111.01	112.00	1.1	34,169	0.00%
2021/08/04	0	111.69	27	111.54	112.00	-26.9	36,329	-0.07%
2021/08/03	31.1	111.03	0.3	111.50	111.50	30.8	37,309	0.08%
2021/08/02	5.3	110.63	5.1	111.13	113.00	0.2	37,640	0.00%
2021/07/30	3	110.00	1	111.00	110.00	2	38,246	0.01%
2021/07/29	5	110.00	3	110.50	111.00	2	38,400	0.01%
2021/07/28	4	109.50	9	109.50	110.50	-5	39,142	-0.01%
2021/07/27	5	111.30	11.1	111.54	111.50	-6.1	40,042	-0.02%
2021/07/26	32.1	109.43	8.4	110.02	110.00	23.8	40,774	0.06%
2021/07/23	3.1	110.84	3	111.33	110.50	0.1	40,978	0.00%
2021/07/22	10.2	110.46	9	111.00	110.50	1.2	41,267	0.00%
2021/07/21	12.1	113.21	14	114.18	112.50	-1.9	41,185	0.00%
2021/07/20	10	114.85	31	114.66	114.50	-21	40,817	-0.05%
2021/07/19	3.1	117.18	4	116.63	116.50	-0.9	41,033	0.00%
2021/07/16	10.2	118.85	6.5	119.15	119.50	3.7	41,627	0.01%
2021/07/15	12	118.75	13.2	118.39	119.50	-1.2	41,646	0.00%
2021/07/14	2	116.99	10	117.15	116.00	-8	41,038	-0.02%
2021/07/13	9.2	116.65	7.3	116.55	116.50	1.9	41,122	0.00%
2021/07/12	4.3	114.88	15	114.93	115.00	-10.7	41,396	-0.03%
2021/07/09	5.2	113.72	1	114.00	114.00	4.2	41,770	0.01%
2021/07/08	1	115.50	1	115.50	115.50	0	42,184	0.00%
2021/07/07	4.3	115.70	6.1	115.34	115.00	-1.7	42,614	0.00%
2021/07/06	10.2	116.15	11.2	116.68	116.50	-1	43,302	0.00%
2021/07/05	21.1	115.17	95	114.99	117.00	-73.9	43,911	-0.17%
2021/07/02	7	111.79	3	111.83	111.50	4	43,223	0.01%
2021/07/01	11.2	111.96	24	112.00	112.00	-12.9	43,510	-0.03%
2021/06/30	4	112.88	14	112.68	112.00	-10	43,940	-0.02%
2021/06/29	3	112.00	4.2	111.86	111.50	-1.2	45,039	0.00%
2021/06/28	2.1	111.53	0	0.00	111.50	2.1	46,909	0.00%
2021/06/25	17.1	114.17	14	113.75	113.00	3	47,286	0.01%
2021/06/24	0	0.00	4	112.38	113.00	-4	47,379	-0.01%
2021/06/23	1	109.53	10.3	110.63	111.50	-9.2	47,741	-0.02%
2021/06/22	6.1	109.33	0	0.00	108.50	6.1	48,354	0.01%
2021/06/21	10.4	108.92	1	109.00	108.50	9.4	49,335	0.02%
2021/06/18	3.1	112.50	0	112.50	111.50	3	50,635	0.01%
2021/06/17	0.3	111.61	0	112.25	113.00	0.2	51,947	0.00%
2021/06/16	0.1	112.00	5	112.50	111.50	-4.9	54,351	-0.01%
2021/06/15	1.1	113.00	3	113.17	113.00	-1.9	56,251	0.00%
2021/06/11	5.1	113.10	7.1	113.01	113.50	-2	58,242	0.00%
2021/06/10	0.1	110.50	2	111.00	110.50	-1.9	59,189	0.00%
2021/06/09	2.1	110.24	11	110.00	109.50	-8.9	60,027	-0.01%
2021/06/08	0.1	111.00	4	110.50	110.50	-3.9	61,243	-0.01%
2021/06/07	3	110.83	1	111.48	110.50	2	62,197	0.00%
2021/06/04	3.2	110.13	1.4	110.57	112.00	1.8	62,654	0.00%
2021/06/03	9.1	111.56	1	111.50	111.00	8.1	62,906	0.01%
2021/06/02	8	112.81	2	111.75	112.00	6	63,414	0.01%
2021/06/01	2.2	114.03	3	114.17	114.50	-0.8	64,306	0.00%
2021/05/31	3.1	112.35	7	113.00	113.50	-3.9	65,255	-0.01%
2021/05/28	3	110.83	2.6	110.97	111.00	0.4	66,126	0.00%
2021/05/27	19.4	108.78	6	109.00	109.50	13.4	66,575	0.02%
2021/05/26	4	111.63	31.8	110.92	111.50	-27.8	67,559	-0.04%
2021/05/25	3	112.17	17.1	112.15	112.00	-14	69,013	-0.02%
2021/05/24	18.2	109.17	17	109.03	109.50	1.2	69,079	0.00%
2021/05/21	0.1	108.75	6	109.08	109.50	-5.9	69,408	-0.01%
2021/05/20	2.5	105.70	19	106.03	106.00	-16.5	69,516	-0.02%
2021/05/19	15	105.43	5.2	104.90	105.00	9.8	70,236	0.01%
2021/05/18	15	103.37	40	103.85	107.00	-25	70,231	-0.04%
2021/05/17	42.3	99.83	34.9	99.28	98.20	7.4	70,387	0.01%
2021/05/14	3.1	105.00	9.1	105.22	104.50	-6	70,236	-0.01%
2021/05/13	22.6	102.81	12.4	102.65	103.00	10.2	70,571	0.01%
2021/05/12	44	100.70	54	100.62	102.00	-10	70,334	-0.01%
2021/05/11	25.5	108.22	111.1	107.01	107.00	-85.6	69,233	-0.12%	大賣/
2021/05/10	12.7	113.99	2.5	113.90	113.00	10.1	69,994	0.01%
2021/05/07	12.1	116.06	16.6	115.89	117.50	-4.5	72,312	-0.01%
2021/05/06	11.7	111.81	3	112.00	112.50	8.6	73,359	0.01%
2021/05/05	33	111.37	10.8	110.99	110.00	22.2	74,195	0.03%
2021/05/04	152.3	108.67	35.1	109.34	108.50	117.2	75,249	0.16%	大買/鉅額交易
2021/05/03	12.7	113.16	9	113.06	112.50	3.7	76,133	0.00%
2021/04/29	17.2	117.06	0	0.00	116.00	17.2	78,603	0.02%
2021/04/28	12.3	117.06	0.2	118.00	117.00	12.1	79,282	0.02%
2021/04/27	18.3	119.11	14.4	119.15	118.50	3.9	80,842	0.00%
2021/04/26	12.1	118.25	6	118.08	117.50	6.1	81,368	0.01%
2021/04/23	6.2	117.92	2.2	118.05	119.00	4	82,262	0.00%
2021/04/22	31.7	119.20	70.1	118.67	117.50	-38.4	84,441	-0.05%
2021/04/21	17.1	120.15	11	120.41	120.00	6.1	88,574	0.01%
2021/04/20	18.7	121.71	8.3	121.65	122.00	10.3	89,305	0.01%
2021/04/19	30.3	122.03	9.3	122.12	121.50	21	90,633	0.02%
2021/04/16	71.1	123.18	61	122.58	123.50	10.1	91,260	0.01%
2021/04/15	36.1	120.46	5.1	120.50	121.00	31	92,273	0.03%
2021/04/14	13.3	121.35	5.5	121.21	121.50	7.8	93,500	0.01%
2021/04/13	13.3	122.27	10.8	122.22	122.50	2.5	96,281	0.00%
2021/04/12	18.2	121.08	10	120.90	120.50	8.2	99,322	0.01%
2021/04/09	18.7	121.44	13	121.46	120.00	5.7	102,027	0.01%
2021/04/08	13.5	122.48	15	122.63	122.50	-1.5	101,224	0.00%
2021/04/07	12.2	123.17	7	123.64	123.50	5.2	101,243	0.01%
2021/04/06	18.2	122.72	11.3	123.09	122.50	6.9	101,439	0.01%
2021/04/01	38.7	121.79	22.4	121.64	121.50	16.3	101,864	0.02%
2021/03/31	259	125.31	13.3	124.39	124.00	245.7	102,143	0.24%	大買/鉅額交易
2021/03/30	9.3	129.15	9.4	129.27	129.50	-0.1	100,661	0.00%
2021/03/29	16.5	127.88	1	128.00	128.50	15.5	100,823	0.02%
2021/03/26	24.4	126.96	9	127.11	126.50	15.4	101,700	0.02%
2021/03/25	31.7	127.54	24	127.08	126.50	7.7	101,299	0.01%
2021/03/24	48.8	128.92	12.2	130.11	128.00	36.5	100,686	0.04%
2021/03/23	33	132.94	24	131.92	130.50	9	99,806	0.01%
2021/03/22	17	127.56	47.1	127.90	130.00	-30.1	98,701	-0.03%
2021/03/19	83.4	124.74	22.4	125.41	123.50	61	97,546	0.06%
2021/03/18	15.1	129.73	201.7	129.89	129.50	-186.6	95,637	-0.20%	大賣/鉅額交易
2021/03/17	16.3	126.05	81.1	125.74	126.00	-64.8	94,357	-0.07%
2021/03/16	11.3	122.01	27.2	122.08	123.00	-15.9	92,873	-0.02%
2021/03/15	12.3	119.82	37	119.84	121.00	-24.7	92,452	-0.03%
2021/03/12	12.1	119.45	19	119.05	120.00	-6.9	93,263	-0.01%
2021/03/11	15	117.17	31.1	117.16	117.00	-16.1	94,385	-0.02%
2021/03/10	23.3	115.50	9	115.72	115.50	14.3	93,926	0.02%
2021/03/09	27.2	113.19	12	113.21	115.00	15.2	93,640	0.02%
2021/03/08	17.2	114.54	16	114.41	113.50	1.2	93,481	0.00%
2021/03/05	30.6	114.81	14.1	115.11	115.00	16.6	92,985	0.02%
2021/03/04	66.5	113.11	12	113.96	114.50	54.5	92,545	0.06%
2021/03/03	22.1	113.93	37	114.24	115.50	-14.9	91,575	-0.02%
2021/03/02	9.4	113.84	16.2	113.69	112.00	-6.9	90,689	-0.01%
2021/02/26	55.9	113.02	29	113.31	112.00	26.9	90,179	0.03%
2021/02/25	10.6	115.37	40.3	115.72	116.50	-29.7	88,553	-0.03%
2021/02/24	16.7	111.61	14	111.75	110.50	2.7	87,097	0.00%
2021/02/23	18.4	110.22	16	110.63	111.50	2.4	86,598	0.00%
2021/02/22	21.4	112.08	19	112.29	111.00	2.4	86,137	0.00%
2021/02/19	21.4	110.47	6	110.25	110.00	15.4	85,645	0.02%
2021/02/18	14.1	113.46	7	114.00	113.00	7.1	84,850	0.01%
2021/02/17	56.6	113.96	67.4	114.49	114.00	-10.8	84,908	-0.01%
2021/02/05	53.6	114.16	28	114.07	113.50	25.6	83,928	0.03%
2021/02/04	21.3	114.50	12.5	114.26	114.00	8.8	83,134	0.01%
2021/02/03	19.1	116.63	13.2	116.35	116.50	5.9	82,680	0.01%
2021/02/02	26	115.60	50.2	115.61	116.50	-24.2	82,107	-0.03%
2021/02/01	37	110.76	24.8	110.48	113.00	12.2	81,389	0.02%
2021/01/29	39.5	115.58	95.6	114.66	111.50	-56.1	79,640	-0.07%
2021/01/28	185	119.20	46	119.37	118.50	138.9	76,874	0.18%	大買/鉅額交易
2021/01/27	24.5	123.55	35.5	123.44	123.00	-11	75,136	-0.01%
2021/01/26	55.6	122.33	19	122.08	122.00	36.5	73,916	0.05%
2021/01/25	49.2	120.44	41.5	120.80	123.00	7.7	72,070	0.01%
2021/01/22	82.5	120.33	70.2	120.28	121.50	12.3	70,174	0.02%
2021/01/21	55.8	116.84	28.3	116.48	117.00	27.5	67,021	0.04%
2021/01/20	80.5	117.34	81	115.25	114.50	-0.5	66,129	0.00%
2021/01/19	25	115.10	75.6	115.25	115.00	-50.5	64,197	-0.08%
2021/01/18	95.8	113.82	19.1	112.95	114.00	76.7	63,005	0.12%
2021/01/15	96.2	115.86	103.7	115.95	115.50	-7.5	61,737	-0.01%	大賣/
2021/01/14	102.7	113.98	195.4	114.38	116.00	-92.7	59,302	-0.16%	大買/大賣/
2021/01/13	27.6	105.70	17.5	105.84	106.50	10.1	54,542	0.02%
2021/01/12	58.1	104.14	42	104.83	104.00	16.1	53,983	0.03%
2021/01/11	47.1	107.27	11.3	107.69	107.50	35.8	53,647	0.07%
2021/01/08	39.7	107.61	47.4	107.55	108.00	-7.7	53,291	-0.01%
2021/01/07	33.5	106.76	62.5	106.65	107.00	-28.9	51,832	-0.06%
2021/01/06	129.2	106.63	166.5	103.78	105.00	-37.3	50,561	-0.07%	大買/大賣/
2021/01/05	50.8	103.35	229.3	103.16	104.00	-178.5	47,274	-0.38%	大賣/鉅額交易
2021/01/04	155.6	98.73	90.8	97.74	99.90	64.8	44,037	0.15%	大買/
2020/12/31	5.4	91.65	25	91.78	92.00	-19.6	40,427	-0.05%
2020/12/30	1	91.00	11	91.23	91.60	-10	40,179	-0.02%
2020/12/29	22.1	90.93	6	90.53	90.40	16.1	39,796	0.04%
2020/12/28	38.1	92.39	6	92.20	91.80	32.1	39,355	0.08%
2020/12/25	43.1	91.45	139.2	91.74	91.80	-96.1	38,556	-0.25%	大賣/
2020/12/24	1	89.60	4	89.53	89.60	-3	37,188	-0.01%
2020/12/23	0	0.00	138.1	88.70	88.80	-138.1	37,032	-0.37%	大賣/鉅額交易
2020/12/22	69	89.74	33.2	89.27	87.70	35.8	36,732	0.10%
2020/12/21	11	87.86	4.8	87.99	88.00	6.2	36,124	0.02%
2020/12/18	0	87.70	1.8	87.70	87.70	-1.8	35,941	0.00%
2020/12/17	2	87.85	34.8	87.98	87.80	-32.8	35,866	-0.09%
2020/12/16	10.2	88.00	11.8	87.74	88.20	-1.6	35,716	0.00%
2020/12/15	7.1	86.86	100	86.60	87.10	-92.9	35,463	-0.26%
2020/12/14	9.2	88.50	13.8	88.74	87.70	-4.6	35,162	-0.01%
2020/12/11	5	86.82	21.8	87.38	87.60	-16.8	34,666	-0.05%
2020/12/10	11.2	87.64	20	88.07	87.70	-8.8	33,930	-0.03%
2020/12/09	36	88.65	35.8	88.82	89.00	0.3	33,480	0.00%
2020/12/08	31.1	88.45	16.8	88.49	87.60	14.3	32,621	0.04%
2020/12/07	25.8	86.39	97.5	85.72	87.90	-71.6	31,140	-0.23%
2020/12/04	158	82.96	12.8	82.98	82.90	145.2	28,798	0.50%	大買/鉅額交易
2020/12/03	33.1	81.95	4	82.18	82.00	29.1	28,368	0.10%
2020/12/02	7	82.50	0	0.00	82.70	7	28,204	0.02%
2020/12/01	1.1	82.68	10	82.34	82.90	-8.9	28,227	-0.03%
2020/11/30	6	82.81	6.3	82.50	82.30	-0.3	28,504	0.00%
2020/11/27	0.3	82.70	0	0.00	82.60	0.3	27,917	0.00%
2020/11/26	10	83.06	20	83.10	83.00	-10	27,869	-0.04%
2020/11/25	0.7	82.04	20.1	82.13	82.00	-19.4	27,823	-0.07%
2020/11/24	353.1	82.30	200	82.30	82.00	153.1	27,853	0.55%	大買/大賣/鉅額交易
2020/11/23	4	82.78	18	82.89	82.90	-14	27,877	-0.05%
2020/11/20	19.5	82.53	11	82.34	82.50	8.5	27,738	0.03%
2020/11/19	17.1	82.64	31	82.51	82.90	-13.9	27,618	-0.05%
2020/11/18	10.4	83.19	11	83.10	83.20	-0.6	27,595	0.00%
2020/11/17	2	82.75	4	82.75	83.00	-2	27,491	-0.01%
2020/11/16	4.4	82.53	28.4	82.53	82.60	-24	27,885	-0.09%
2020/11/13	15.7	81.55	2	81.60	81.40	13.7	27,577	0.05%
2020/11/12	1	81.60	8	81.61	81.90	-7	27,494	-0.03%
2020/11/11	2.1	80.96	10.6	80.93	81.60	-8.5	27,213	-0.03%
2020/11/10	2	80.80	3	80.63	80.80	-1	27,174	0.00%
2020/11/09	4.1	80.95	26.1	81.06	81.20	-22	28,235	-0.08%
2020/11/06	7	79.56	8	79.53	79.70	-1	28,321	0.00%
2020/11/05	0	0.00	5	79.04	79.00	-5	28,488	-0.02%
2020/11/04	10.1	78.49	2.1	78.81	78.80	8	29,073	0.03%
2020/11/03	8.1	78.46	7	78.29	78.30	1.1	29,122	0.00%
2020/11/02	3.6	77.84	6	78.05	78.30	-2.4	29,432	-0.01%
2020/10/30	12.1	77.48	10	77.56	77.50	2.1	29,600	0.01%
2020/10/29	12.1	77.64	8	77.83	78.00	4.1	29,550	0.01%
2020/10/28	6.2	78.90	1	79.60	78.30	5.2	30,059	0.02%
2020/10/27	2.1	79.61	12.3	79.70	80.00	-10.2	30,234	-0.03%
2020/10/26	1.2	80.22	12.4	80.46	80.20	-11.2	30,632	-0.04%
2020/10/23	3	80.70	2	80.65	80.70	1	31,049	0.00%
2020/10/22	1	80.40	1.2	80.68	80.80	-0.2	32,073	0.00%
2020/10/21	40.5	80.71	1	80.90	80.40	39.5	32,779	0.12%
2020/10/20	145	81.33	26	81.28	81.40	119	33,058	0.36%	大買/鉅額交易
2020/10/19	23.1	80.94	57	80.92	81.30	-34	33,610	-0.10%
2020/10/16	23.3	79.25	18	79.56	78.60	5.3	33,408	0.02%
2020/10/15	0	78.10	2	78.20	78.10	-2	33,847	-0.01%
2020/10/14	3.6	78.14	0	0.00	78.00	3.6	34,602	0.01%
2020/10/13	1	78.50	1	78.70	78.90	0	34,800	0.00%
2020/10/12	0	78.50	39	78.56	78.70	-39	35,259	-0.11%
2020/10/08	5.1	77.70	1	77.70	78.00	4.1	35,425	0.01%
2020/10/07	4	77.48	0	0.00	77.40	4	35,744	0.01%
2020/10/06	14	77.92	7.6	77.77	77.80	6.4	36,066	0.02%
2020/10/05	3.2	77.73	11	77.85	77.70	-7.8	36,653	-0.02%
2020/09/30	13	77.38	14	77.69	77.40	-1	37,159	0.00%
2020/09/29	4.1	77.12	18	78.06	77.00	-13.9	37,455	-0.04%
2020/09/28	2.3	75.99	10	76.33	76.90	-7.7	37,793	-0.02%
2020/09/25	13.1	74.95	118	74.37	74.30	-104.9	38,001	-0.28%	大賣/鉅額交易
2020/09/24	37.1	75.32	2	76.10	75.00	35.1	38,076	0.09%
2020/09/23	2	76.85	1	76.80	76.70	1	37,687	0.00%
2020/09/22	10	76.98	2	77.10	76.80	8	38,132	0.02%
2020/09/21	67	77.63	23	77.63	77.40	44	38,706	0.11%
2020/09/18	10.2	77.81	1	78.00	77.60	9.2	40,000	0.02%
2020/09/17	3.1	78.43	12	78.36	78.10	-8.9	40,947	-0.02%
2020/09/16	3.3	78.74	11	79.01	78.80	-7.7	41,362	-0.02%
2020/09/15	101	79.20	3	79.27	79.10	98	41,339	0.24%	大買/
2020/09/14	12	79.22	60.5	79.09	79.40	-48.5	41,646	-0.12%
2020/09/11	2	78.30	3	78.30	78.50	-1	41,491	0.00%
2020/09/10	1.1	78.31	12	78.48	78.50	-10.9	41,523	-0.03%
2020/09/09	7.2	77.07	2	77.40	77.90	5.2	41,410	0.01%
2020/09/08	7	77.86	3.3	77.91	77.50	3.7	41,473	0.01%
2020/09/07	3.1	77.08	1	77.10	77.30	2.1	41,611	0.00%
2020/09/04	5.2	76.84	11	76.69	76.90	-5.8	41,954	-0.01%
2020/09/03	14	78.32	8	79.20	77.70	6	41,789	0.01%
2020/09/02	0.1	78.00	4	77.30	77.80	-3.9	41,734	-0.01%
2020/09/01	27	76.93	2	76.75	77.00	25	42,211	0.06%
2020/08/31	6.1	77.60	3	77.63	76.90	3.1	42,474	0.01%
2020/08/28	36	77.40	22	77.43	77.50	14	42,692	0.03%
2020/08/27	10.1	77.72	1	78.10	77.50	9.1	42,988	0.02%
2020/08/26	0	0.00	7	78.10	78.20	-7	43,281	-0.02%
2020/08/25	1.2	78.15	4	78.15	78.30	-2.8	43,441	-0.01%
2020/08/24	8	77.89	1	77.60	77.60	7	43,891	0.02%
2020/08/21	4.3	78.02	47	78.04	78.20	-42.7	43,964	-0.10%
2020/08/20	68	77.49	51	78.83	77.10	17	43,929	0.04%
2020/08/19	12	79.84	8	80.15	79.30	4	43,368	0.01%
2020/08/18	42	79.66	10	79.96	79.80	32	43,283	0.07%
2020/08/17	4.1	80.18	108	80.33	80.20	-103.9	43,604	-0.24%	大賣/鉅額交易
2020/08/14	6	79.89	10	80.19	80.40	-4	43,618	-0.01%
2020/08/13	121.5	79.79	28	80.50	79.50	93.5	43,559	0.21%	大買/
2020/08/12	12	80.69	16	80.66	81.40	-4	42,948	-0.01%
2020/08/11	15.1	80.13	5	80.16	79.80	10.1	43,139	0.02%
2020/08/10	23.3	80.44	39	80.09	80.50	-15.7	43,407	-0.04%
2020/08/07	11	78.55	16	78.51	78.30	-5	43,275	-0.01%
2020/08/06	3.1	78.80	6	79.30	79.00	-2.9	43,625	-0.01%
2020/08/05	10	78.18	24	78.21	77.90	-14	43,829	-0.03%
2020/08/04	6.2	77.83	8.8	77.93	78.10	-2.6	44,340	-0.01%
2020/08/03	48.1	77.59	8	77.69	77.10	40.1	44,597	0.09%
2020/07/31	22	78.97	10	79.14	78.40	12	44,108	0.03%
2020/07/30	17	78.00	6.3	77.95	78.00	10.7	43,832	0.02%
2020/07/29	17	78.54	3	78.43	78.00	14	43,666	0.03%
2020/07/28	43	79.70	39.2	80.64	78.40	3.8	43,848	0.01%
2020/07/27	42.2	78.80	20	78.60	78.00	22.2	43,342	0.05%
2020/07/24	30	80.59	10	80.82	80.00	20	42,760	0.05%
2020/07/23	11.3	81.83	11	81.93	82.10	0.3	42,348	0.00%
2020/07/22	27	85.52	13	85.51	85.90	14	41,517	0.03%
2020/07/21	32.2	85.48	123	85.65	85.30	-90.8	40,594	-0.22%	大賣/
2020/07/20	57.4	85.84	74	86.19	86.80	-16.6	39,798	-0.04%
2020/07/17	22	88.13	11	88.29	88.00	11	39,066	0.03%
2020/07/16	26.1	87.49	12	87.52	87.60	14.1	39,095	0.04%
2020/07/15	18	87.03	116	86.88	86.60	-98	38,790	-0.25%	大賣/
2020/07/14	12	87.07	15	86.73	86.30	-3	39,163	-0.01%
2020/07/13	1	85.90	5	86.28	86.70	-4	39,298	-0.01%
2020/07/10	8.1	85.55	10	85.49	84.80	-1.9	39,392	0.00%
2020/07/09	86.2	86.70	14	86.28	86.20	72.2	39,134	0.18%
2020/07/08	11	87.00	22	86.85	87.00	-11	38,728	-0.03%
2020/07/07	5	86.46	75	86.41	87.00	-70	38,430	-0.18%
2020/07/06	15.1	86.45	14	86.35	86.40	1.1	38,484	0.00%
2020/07/03	21.4	85.48	3.5	85.21	85.30	17.9	39,251	0.05%
2020/07/02	14.1	85.60	6.9	85.55	86.00	7.2	39,318	0.02%
2020/07/01	16.3	86.61	16	86.93	85.90	0.3	39,567	0.00%
2020/06/30	14	86.22	42.7	86.08	86.30	-28.7	39,234	-0.07%
2020/06/29	27.1	84.57	12	84.48	85.20	15.1	38,911	0.04%
2020/06/24	24	82.88	76	82.84	83.50	-52	37,861	-0.14%
2020/06/23	15.1	80.07	13.2	80.08	80.20	1.9	37,387	0.00%
2020/06/22	1.2	78.55	1	78.70	78.90	0.2	37,269	0.00%
2020/06/19	8	78.50	1	78.50	78.80	7	37,883	0.02%
2020/06/18	1.1	78.32	5	78.40	78.50	-3.9	37,988	-0.01%
2020/06/17	5.1	78.10	3.1	78.39	78.20	2	38,713	0.01%
2020/06/16	4.2	78.23	31	78.30	78.40	-26.8	40,122	-0.07%
2020/06/15	3.3	77.24	0	0.00	77.00	3.3	41,533	0.01%
2020/06/12	45	77.06	0	0.00	78.00	45	42,349	0.11%
2020/06/11	114	78.73	7	79.73	78.60	107	42,992	0.25%	大買/鉅額交易
2020/06/10	1.4	79.70	9	79.79	79.90	-7.6	43,388	-0.02%
2020/06/09	5.3	79.58	19	79.91	79.50	-13.8	44,767	-0.03%
2020/06/08	3.1	79.12	198	79.30	79.70	-194.9	45,559	-0.43%	大賣/鉅額交易
2020/06/05	1	78.00	1	78.10	78.50	0	45,175	0.00%
2020/06/04	1	77.80	5	78.36	78.40	-4	45,232	-0.01%
2020/06/03	6	78.13	26	78.03	78.10	-20	45,254	-0.04%
2020/06/02	154.1	76.65	61.1	77.25	77.10	93	45,186	0.21%	大買/
2020/06/01	2.3	76.38	7	76.59	76.20	-4.7	45,106	-0.01%
2020/05/29	101.1	75.09	0.8	75.80	75.80	100.3	45,158	0.22%	大買/
2020/05/28	14.1	75.22	4	75.55	75.30	10.1	44,994	0.02%
2020/05/27	0	75.40	3	75.10	75.30	-3	45,453	-0.01%
2020/05/26	2.5	74.39	26	74.90	74.80	-23.5	45,969	-0.05%
2020/05/25	26.4	73.28	2	72.95	73.60	24.4	46,216	0.05%
2020/05/22	24	73.81	1	74.00	73.60	23	46,552	0.05%
2020/05/21	2	74.85	2	74.70	74.70	0	46,325	0.00%
2020/05/20	50.2	74.64	3	74.67	74.50	47.2	46,417	0.10%
2020/05/19	20.1	75.11	2	75.25	74.80	18.1	46,489	0.04%
2020/05/18	24	75.46	109	75.67	75.00	-85	46,100	-0.18%	大賣/
2020/05/15	17	77.59	0	0.00	77.10	17	45,526	0.04%
2020/05/14	19	78.21	11	78.40	78.20	8	45,023	0.02%
2020/05/13	5.1	78.05	4	78.40	78.80	1.1	44,680	0.00%
2020/05/12	38	77.61	5	77.68	77.30	33	44,565	0.07%
2020/05/11	8	78.53	117	77.22	78.90	-109	44,747	-0.24%	大賣/鉅額交易
2020/05/08	106.4	76.30	15	76.38	76.20	91.4	44,242	0.21%	大買/
2020/05/07	5.2	75.69	47	75.36	75.20	-41.8	44,308	-0.09%
2020/05/06	102.3	74.40	4	74.60	74.30	98.3	44,218	0.22%	大買/
2020/05/05	7	74.34	1	74.60	74.10	6	44,492	0.01%
2020/05/04	65	74.39	0	0.00	74.50	65	44,768	0.15%
2020/04/30	8	76.68	126	76.48	77.00	-118	44,694	-0.26%	大賣/鉅額交易
2020/04/29	1	75.80	6	75.93	75.60	-5	44,975	-0.01%
2020/04/28	0.1	75.20	1	75.10	75.20	-0.9	45,609	0.00%
2020/04/27	1.1	74.81	11	74.83	74.90	-9.9	47,798	-0.02%
2020/04/24	4	73.83	2	74.00	73.80	2	47,910	0.00%
2020/04/23	2.1	74.05	4.1	74.40	74.00	-2	48,896	0.00%
2020/04/22	8	73.16	3	73.17	73.90	5	48,768	0.01%
2020/04/21	23.1	74.29	10	74.14	73.50	13.1	48,703	0.03%
2020/04/20	4.1	75.81	13.8	76.11	76.20	-9.7	48,171	-0.02%
2020/04/17	44.5	76.05	48	75.94	75.80	-3.5	48,024	-0.01%
2020/04/16	14	74.65	8	74.59	74.00	6	47,392	0.01%
2020/04/15	12.4	74.36	17	74.58	74.10	-4.6	47,157	-0.01%
2020/04/14	13.2	74.16	35	74.11	74.40	-21.8	47,387	-0.05%
2020/04/13	20.1	73.28	2	73.25	73.10	18.1	47,485	0.04%
2020/04/10	8.2	73.70	112	73.73	73.90	-103.8	47,506	-0.22%	大賣/鉅額交易
2020/04/09	139	74.54	24	73.95	74.00	115	47,817	0.24%	大買/鉅額交易
2020/04/08	55.3	73.96	70	73.45	75.00	-14.7	47,242	-0.03%
2020/04/07	9	70.98	6	71.63	71.20	3	45,981	0.01%
2020/04/06	13.1	69.81	4	69.98	70.20	9.1	45,466	0.02%
2020/04/01	14	70.09	2	70.30	70.00	12	44,975	0.03%
2020/03/31	4	70.20	3	70.20	69.90	1	44,733	0.00%
2020/03/30	103	69.87	0	0.00	70.00	103	44,283	0.23%	大買/鉅額交易
2020/03/27	45	70.76	7	70.77	70.10	38	43,919	0.09%
2020/03/26	17.1	71.12	8	70.88	71.00	9.1	43,204	0.02%
2020/03/25	20.1	72.13	12	71.87	71.40	8.1	43,208	0.02%
2020/03/24	3.1	69.83	46.7	70.15	69.40	-43.6	42,793	-0.10%
2020/03/23	31.1	67.73	4.1	68.07	67.50	27	43,074	0.06%
2020/03/20	23.1	69.59	21	69.95	70.80	2.1	42,561	0.01%
2020/03/19	38.1	67.65	11	68.06	66.30	27.1	41,412	0.07%
2020/03/18	31.2	70.44	19	70.35	70.00	12.2	40,185	0.03%
2020/03/17	15.2	70.68	6	71.50	70.60	9.2	39,472	0.02%
2020/03/16	57	72.94	41.1	71.66	71.10	15.9	38,858	0.04%
2020/03/13	19.1	71.54	18	71.03	74.60	1.1	38,007	0.00%
2020/03/12	53.2	76.00	63	75.26	74.70	-9.8	36,846	-0.03%
2020/03/11	5	79.22	3	79.67	78.60	2	35,761	0.01%
2020/03/10	22.1	78.90	14	79.29	79.40	8.1	35,582	0.02%
2020/03/09	26.2	79.38	16	79.76	79.10	10.2	35,358	0.03%
2020/03/06	18	81.27	1	81.20	80.80	17	35,166	0.05%
2020/03/05	2	83.10	7	83.06	82.70	-5	35,040	-0.01%
2020/03/04	4	81.35	5.6	81.59	81.70	-1.6	35,049	0.00%
2020/03/03	2.3	81.04	12	81.43	81.00	-9.7	34,888	-0.03%
2020/03/02	45	79.11	33	79.27	79.20	12	34,638	0.03%
2020/02/27	35.5	80.68	1	80.20	80.30	34.5	34,937	0.10%
2020/02/26	20	81.44	5	81.30	81.10	15	34,982	0.04%
2020/02/25	7.1	81.67	17	82.04	82.30	-9.9	34,763	-0.03%
2020/02/24	14.1	80.76	3	80.57	80.70	11.1	34,847	0.03%
2020/02/21	9	81.97	0	0.00	81.70	9	35,036	0.03%
2020/02/20	16	82.85	7.7	83.03	82.80	8.3	36,338	0.02%
2020/02/19	8	83.26	30	84.02	83.80	-22	36,346	-0.06%
2020/02/18	3.2	83.65	15	83.30	83.40	-11.8	36,642	-0.03%
2020/02/17	9	83.92	2	83.80	83.90	7	37,750	0.02%
2020/02/14	2	84.95	1	84.90	84.90	1	38,341	0.00%
2020/02/13	12.2	85.61	3	85.27	84.70	9.2	39,439	0.02%
2020/02/12	4	85.08	21	84.48	85.50	-17	40,708	-0.04%
2020/02/11	1	82.80	3	82.97	82.90	-2	41,559	0.00%
2020/02/10	8.2	80.32	6	81.40	82.00	2.2	42,608	0.01%
2020/02/07	7.2	82.83	0	0.00	82.90	7.2	43,602	0.02%
2020/02/06	21.2	82.86	7	82.70	83.60	14.2	45,059	0.03%
2020/02/05	7	82.17	9	82.28	82.20	-2	46,922	0.00%
2020/02/04	6	82.78	7.2	83.23	82.20	-1.2	48,200	0.00%
2020/02/03	21.3	79.70	45	80.09	82.20	-23.7	48,094	-0.05%
2020/01/31	26.3	84.06	34	83.96	83.20	-7.7	47,505	-0.02%
2020/01/30	48.2	84.09	7	84.71	83.10	41.2	47,070	0.09%
2020/01/20	3	92.76	5.6	92.36	92.30	-2.5	44,925	-0.01%
2020/01/17	15	92.11	53.8	91.96	92.30	-38.8	44,926	-0.09%
2020/01/16	5	89.98	3	90.00	90.00	2	44,307	0.00%
2020/01/15	3	90.06	5	90.08	89.90	-2	45,467	0.00%
2020/01/14	4	90.00	3	90.00	90.00	1	46,469	0.00%
2020/01/13	3	89.13	7	89.39	89.60	-4	46,698	-0.01%
2020/01/10	6.1	87.98	7	88.63	89.00	-0.9	47,630	0.00%
2020/01/09	1	87.60	3	87.33	87.10	-2	48,452	0.00%
2020/01/08	24.1	86.98	18	87.34	86.50	6.1	48,573	0.01%
2020/01/07	17.1	89.05	11	89.20	89.10	6.1	48,302	0.01%
2020/01/06	26.1	90.59	13.8	90.62	90.50	12.3	48,395	0.03%
2020/01/03	17	91.66	15.8	91.79	91.60	1.2	48,271	0.00%
2020/01/02	9	90.87	4	91.15	90.80	5	48,116	0.01%
2019/12/31	3	90.90	8	90.99	90.80	-5	48,193	-0.01%
2019/12/30	4.1	90.90	1.2	90.90	90.90	2.8	48,265	0.01%
2019/12/27	2	91.60	9.5	91.55	91.50	-7.5	48,462	-0.02%
2019/12/26	1	90.70	4	90.93	90.80	-3	48,560	-0.01%
2019/12/25	2.7	90.88	4	91.10	91.00	-1.3	49,146	0.00%
2019/12/24	2	91.14	0.3	90.90	90.90	1.7	49,384	0.00%
2019/12/23	1.1	91.01	3	91.37	91.50	-1.9	49,552	0.00%
2019/12/20	12	91.74	5.1	91.77	91.10	7	49,578	0.01%
2019/12/19	1.5	91.80	1	92.20	92.20	0.5	49,260	0.00%
2019/12/18	2	92.35	10.8	91.99	92.40	-8.8	48,958	-0.02%
2019/12/17	7	91.23	5	91.46	91.60	2	48,539	0.00%
2019/12/16	3	91.66	9	91.86	91.60	-6	48,561	-0.01%
2019/12/13	1	91.09	10	91.17	91.00	-9	48,552	-0.02%
2019/12/12	3	91.78	3	91.43	91.00	0	48,727	0.00%
2019/12/11	3	90.43	11.6	90.93	91.30	-8.6	48,865	-0.02%
2019/12/10	3	90.43	2.2	90.32	90.30	0.9	49,354	0.00%
2019/12/09	2	90.80	27	91.08	91.00	-25	49,715	-0.05%
2019/12/06	3.1	90.19	82	90.11	90.50	-78.9	49,472	-0.16%
2019/12/05	1.1	89.79	4	90.08	89.90	-2.9	49,467	-0.01%
2019/12/04	5.1	89.04	1	89.50	89.50	4.1	49,622	0.01%
2019/12/03	9	88.99	13.2	89.89	90.00	-4.2	49,672	-0.01%
2019/12/02	161.3	87.14	4	87.70	88.60	157.3	49,485	0.32%	大買/鉅額交易
2019/11/29	13	88.92	9	89.10	88.50	4	49,213	0.01%
2019/11/28	0.1	89.80	3	90.50	89.80	-2.9	48,897	-0.01%
2019/11/27	3	90.27	15.1	90.30	90.60	-12.1	49,237	-0.02%
2019/11/26	12.2	89.87	20	89.83	89.90	-7.8	49,243	-0.02%
2019/11/25	14.1	90.04	22	89.55	89.60	-7.9	48,294	-0.02%
2019/11/22	37	91.86	7	91.74	91.40	30	47,978	0.06%
2019/11/21	7	91.46	14.5	91.12	92.50	-7.5	47,972	-0.02%
2019/11/20	17	91.71	6	92.65	91.90	11	47,375	0.02%
2019/11/19	11	92.11	42	91.79	92.80	-31	47,024	-0.07%
2019/11/18	1	90.10	6.1	90.28	90.50	-5.1	45,679	-0.01%
2019/11/15	3	89.93	12.3	90.16	90.10	-9.3	45,397	-0.02%
2019/11/14	15.1	89.54	23.6	90.48	89.30	-8.5	45,007	-0.02%
2019/11/13	16.1	89.79	8	90.19	89.70	8.1	44,081	0.02%
2019/11/12	23.6	89.71	104.4	89.40	91.00	-80.8	43,699	-0.18%	大賣/
2019/11/11	102	87.61	28.8	88.02	87.90	73.2	42,815	0.17%	大買/
2019/11/08	31	91.76	108	92.25	90.90	-77	41,247	-0.19%	大賣/
2019/11/07	23	90.79	33.3	90.43	90.80	-10.3	39,749	-0.03%
2019/11/06	20.1	90.00	22.8	89.95	90.40	-2.7	38,542	-0.01%
2019/11/05	29	89.78	50	89.78	90.00	-21	37,282	-0.06%
2019/11/04	19	87.65	119	87.45	89.00	-100	36,054	-0.28%	大賣/
2019/11/01	11	83.57	45	82.72	84.80	-34	34,294	-0.10%
2019/10/31	11	80.95	4	81.03	80.60	7	33,093	0.02%
2019/10/30	3.1	80.49	0	0.00	80.20	3.1	32,959	0.01%
2019/10/29	4	80.65	32	81.25	80.80	-28	32,835	-0.09%
2019/10/28	3	80.49	9	80.44	80.10	-6	32,576	-0.02%
2019/10/25	3	79.87	3	79.90	80.20	0	32,470	0.00%
2019/10/24	5.8	80.89	29	80.38	80.50	-23.2	32,252	-0.07%
2019/10/23	30.1	79.73	20.8	80.25	80.50	9.3	32,630	0.03%
2019/10/22	15.6	79.01	36	79.11	79.50	-20.4	32,364	-0.06%
2019/10/21	4	76.80	3.3	77.24	77.60	0.7	31,601	0.00%
2019/10/18	9	77.78	10	77.73	76.90	-1	31,704	0.00%
2019/10/17	9	75.91	9	76.36	77.20	0	30,791	0.00%
2019/10/16	2.1	74.89	11	74.96	75.00	-8.9	29,769	-0.03%
2019/10/15	6.1	74.88	19	74.96	74.70	-12.9	29,704	-0.04%
2019/10/14	6.1	74.10	7	74.33	74.50	-0.9	30,027	0.00%
2019/10/09	1.1	72.91	0	0.00	72.90	1.1	29,767	0.00%
2019/10/08	6.1	73.90	22	74.00	74.00	-15.9	29,894	-0.05%
2019/10/07	26.3	73.76	30	73.42	73.40	-3.7	29,759	-0.01%
2019/10/04	4.2	72.37	1.1	72.70	72.70	3.1	29,672	0.01%
2019/10/03	7.1	71.82	1	71.70	72.00	6.1	29,708	0.02%
2019/10/02	20.1	72.32	2	72.35	72.30	18.1	29,572	0.06%
2019/10/01	58.1	72.64	91.5	72.45	72.60	-33.4	29,331	-0.11%
2019/09/27	3	73.57	70	73.65	73.20	-67	28,815	-0.23%
2019/09/26	3	74.33	12.8	74.10	74.00	-9.8	28,901	-0.03%
2019/09/25	2.4	74.43	1	74.60	74.80	1.4	28,895	0.01%
2019/09/24	2	74.70	6.4	75.02	74.90	-4.4	29,218	-0.02%
2019/09/23	0.1	74.60	4	74.70	74.70	-3.9	29,240	-0.01%
2019/09/20	6	74.18	33	74.04	74.50	-27	29,577	-0.09%
2019/09/19	17	73.71	43	74.17	73.50	-26	29,314	-0.09%
2019/09/18	3	74.33	6	74.35	74.40	-3	29,144	-0.01%
2019/09/17	13	74.67	109.6	74.61	74.60	-96.6	29,059	-0.33%	大賣/
2019/09/16	6.1	75.90	15	75.67	76.00	-8.9	29,303	-0.03%
2019/09/12	15	75.69	19	75.72	76.00	-4	29,068	-0.01%
2019/09/11	9	74.68	1	75.30	74.50	8	28,869	0.03%
2019/09/10	2	74.30	6	74.07	74.10	-4	28,884	-0.01%
2019/09/09	5.2	75.47	1	75.40	74.70	4.2	29,030	0.01%
2019/09/06	4.1	75.69	6	75.52	75.00	-1.9	29,372	-0.01%
2019/09/05	6	74.72	4	74.78	74.90	2	29,587	0.01%
2019/09/04	4	74.35	1.8	74.30	74.30	2.2	29,815	0.01%
2019/09/03	1	73.60	0	73.80	73.60	1	29,905	0.00%
2019/09/02	101	74.00	3.1	74.03	74.00	97.9	30,251	0.32%	大買/
2019/08/30	2.6	73.05	8.8	73.73	74.20	-6.2	30,587	-0.02%
2019/08/29	18	71.89	2	71.90	71.90	16	30,724	0.05%
2019/08/27	11	72.07	2	72.25	72.20	9	31,307	0.03%
2019/08/26	9.2	71.91	2	71.80	72.00	7.2	31,562	0.02%
2019/08/23	20	73.55	5	73.50	73.30	15	31,812	0.05%
2019/08/22	4	74.05	4	73.73	73.90	0	32,267	0.00%
2019/08/21	5	73.36	6.2	73.28	73.50	-1.2	34,158	0.00%
2019/08/20	10	72.51	2	72.55	72.40	8	34,127	0.02%
2019/08/19	3	72.43	2	72.85	72.40	1	34,491	0.00%
2019/08/16	11	71.59	6	72.10	72.00	5	35,197	0.01%
2019/08/15	9.4	71.68	2.6	71.77	71.60	6.8	35,147	0.02%
2019/08/14	6	73.40	3	73.63	72.60	3	35,268	0.01%
2019/08/13	63.2	73.30	0	0.00	72.90	63.2	35,218	0.18%
2019/08/12	3.7	73.88	2	74.00	73.70	1.7	35,749	0.00%
2019/08/08	1.5	73.33	8	73.23	73.10	-6.5	36,472	-0.02%
2019/08/07	6.2	73.28	0	0.00	72.90	6.2	37,306	0.02%
2019/08/06	24.2	72.34	6	72.08	73.30	18.2	37,843	0.05%
2019/08/05	13.4	73.54	9	73.39	72.80	4.4	37,786	0.01%
2019/08/02	24	75.91	9	75.79	75.50	15	37,404	0.04%
2019/08/01	2	77.95	2	78.00	77.90	0	37,162	0.00%
2019/07/31	3	78.40	0	0.00	78.60	3	37,041	0.01%
2019/07/30	6	78.05	10	77.95	77.80	-4	37,167	-0.01%
2019/07/29	3	78.20	0	0.00	78.40	3	37,511	0.01%
2019/07/26	2	78.40	1	78.40	78.40	1	37,626	0.00%
2019/07/25	11	78.38	20	78.42	78.60	-9	37,671	-0.02%
2019/07/24	17.1	81.28	7	81.27	81.30	10.1	37,192	0.03%
2019/07/23	17	80.96	1.4	80.94	80.90	15.6	36,534	0.04%
2019/07/22	4	80.62	11	80.29	80.60	-7	36,414	-0.02%
2019/07/19	4	79.38	0	0.00	79.30	4	36,308	0.01%
2019/07/18	0.1	79.10	4	79.20	79.00	-3.9	36,773	-0.01%
2019/07/17	9	79.57	1	80.20	79.30	8	37,533	0.02%
2019/07/16	14.9	79.68	13	79.47	80.00	1.9	37,702	0.00%
2019/07/15	5.1	76.48	6	77.08	78.10	-1	38,121	0.00%
2019/07/12	16	77.73	2.5	77.62	77.60	13.5	40,175	0.03%
2019/07/10	4.1	77.92	10	78.10	77.90	-5.9	42,238	-0.01%
2019/07/09	9	78.43	0	0.00	77.90	9	43,101	0.02%
2019/07/08	3.4	78.74	7.2	78.81	79.00	-3.8	43,727	-0.01%
2019/07/05	10.7	78.11	1	78.00	78.20	9.7	44,148	0.02%
2019/07/04	47.2	77.80	0	0.00	77.70	47.2	44,538	0.11%
2019/07/03	78.1	78.28	1	77.80	77.50	77.1	44,768	0.17%
2019/07/02	2	79.10	3	79.43	79.10	-1	45,091	0.00%
2019/07/01	8.2	79.48	18	79.12	79.40	-9.8	45,435	-0.02%
2019/06/28	4	77.70	2	77.70	77.40	2	46,469	0.00%
2019/06/27	0	77.40	22	77.42	77.40	-22	48,925	-0.04%
2019/06/26	2	76.25	0	0.00	76.30	2	49,037	0.00%
2019/06/25	3	77.39	60	76.50	76.40	-57	48,862	-0.12%
2019/06/24	2.2	76.52	2	75.70	77.10	0.2	48,644	0.00%
2019/06/21	16	77.35	65	78.29	76.80	-49	48,291	-0.10%
2019/06/20	4	77.65	5	77.68	77.70	-1	47,665	0.00%
2019/06/19	2	76.85	14	77.05	77.20	-12	47,481	-0.03%
2019/06/18	7	76.16	17	75.65	75.90	-10	46,966	-0.02%
2019/06/17	3.3	76.37	3	76.20	76.40	0.3	46,586	0.00%
2019/06/14	26	75.12	11	74.90	75.10	15	46,296	0.03%
2019/06/13	1.3	74.05	5	73.80	74.20	-3.7	45,938	-0.01%
2019/06/12	5.4	73.61	8	73.45	73.70	-2.6	45,892	-0.01%
2019/06/11	12.2	72.34	5	72.48	72.40	7.2	45,480	0.02%
2019/06/10	4.1	71.64	1	72.20	72.10	3.1	45,277	0.01%
2019/06/06	13.4	71.41	0	0.00	71.10	13.4	44,971	0.03%
2019/06/05	8.7	71.70	13	71.72	71.00	-4.3	44,606	-0.01%
2019/06/04	16.7	72.07	1	72.20	71.80	15.7	44,249	0.04%
2019/06/03	21	72.59	2	73.05	73.40	19	43,903	0.04%
2019/05/31	7	74.21	13	74.58	73.90	-6	43,607	-0.01%
2019/05/30	7	73.21	24	72.60	73.40	-17	42,989	-0.04%
2019/05/29	29	70.88	14	71.16	72.20	15	42,844	0.04%
2019/05/28	24.2	71.74	1	71.50	71.20	23.2	42,521	0.05%
2019/05/27	17	71.31	12	71.53	71.40	5	40,574	0.01%
2019/05/24	26	71.81	20	71.30	71.40	6	40,541	0.01%
2019/05/23	37.1	72.18	0	0.00	71.50	37.1	40,262	0.09%
2019/05/22	0	0.00	11	74.47	74.00	-11	39,723	-0.03%
2019/05/21	15	75.03	101	74.90	75.00	-86	39,988	-0.22%	大賣/
2019/05/20	4	74.75	11	75.28	75.00	-7	39,825	-0.02%
2019/05/17	38	76.28	20	74.96	74.70	18	39,707	0.05%
2019/05/16	12	77.27	24	77.14	75.90	-12	39,278	-0.03%
2019/05/15	86	77.82	14	78.11	77.80	72	38,512	0.19%
2019/05/14	41	79.54	0	0.00	79.70	41	37,886	0.11%
2019/05/13	57	82.60	41	81.44	81.20	16	37,563	0.04%
2019/05/10	7	83.43	9.4	85.01	83.70	-2.3	37,575	-0.01%
2019/05/09	25	84.99	3	85.00	84.30	22	37,560	0.06%
2019/05/08	1	85.70	48.3	85.90	85.90	-47.3	37,350	-0.13%
2019/05/07	2	86.26	4	86.53	86.60	-2	37,276	-0.01%
2019/05/06	34.1	85.47	21	85.22	84.90	13.1	37,269	0.04%
2019/05/03	3	87.73	29	87.37	88.20	-26	36,812	-0.07%
2019/05/02	1	86.51	26	86.93	86.90	-25	36,616	-0.07%
2019/04/30	4.2	86.78	1	88.00	86.90	3.2	36,365	0.01%
2019/04/29	6	88.28	11	88.05	87.80	-5	36,026	-0.01%
2019/04/26	7.5	87.39	6.8	87.29	87.40	0.7	35,703	0.00%
2019/04/25	3	86.44	11.3	86.37	86.80	-8.3	35,423	-0.02%
2019/04/24	33.4	87.30	6.4	87.56	86.90	27	35,170	0.08%
2019/04/23	22	87.94	20.8	87.69	88.30	1.2	34,864	0.00%
2019/04/22	28.7	88.27	16	88.61	87.80	12.7	34,003	0.04%
2019/04/19	41.5	89.62	18	89.11	88.90	23.5	33,706	0.07%
2019/04/18	77.1	93.40	65.4	93.78	91.60	11.7	32,619	0.04%
2019/04/17	16	91.29	28	91.50	91.80	-12	30,553	-0.04%
2019/04/16	37	90.25	0	0.00	89.90	37	29,346	0.13%
2019/04/15	65	89.07	13.8	88.47	89.30	51.2	28,411	0.18%
2019/04/12	19	86.25	18.6	86.02	86.50	0.4	27,828	0.00%
2019/04/11	12	84.19	17.6	84.18	83.80	-5.6	27,456	-0.02%
2019/04/10	0.6	82.70	9	82.93	83.00	-8.4	26,990	-0.03%
2019/04/09	2	82.45	1	82.30	82.50	1	26,686	0.00%
2019/04/08	1.1	82.36	2	82.50	82.40	-0.9	26,501	0.00%
2019/04/03	7	81.14	38.8	81.22	81.90	-31.8	25,825	-0.12%
2019/04/02	12	82.77	45.8	82.25	82.00	-33.8	25,304	-0.13%
2019/04/01	22	80.43	157	77.50	80.80	-135	23,838	-0.57%	大賣/鉅額交易
2019/03/29	6	73.25	8.8	73.10	73.50	-2.8	21,133	-0.01%
2019/03/28	0	0.00	0.4	71.80	71.80	-0.4	21,058	0.00%
2019/03/27	0	71.90	0.8	71.90	71.90	-0.7	21,359	0.00%
2019/03/26	0.1	71.80	2	71.65	71.80	-1.9	21,516	-0.01%
2019/03/25	10	71.65	1	71.50	71.20	9	21,784	0.04%
2019/03/22	3	72.90	24	72.79	73.00	-21	21,732	-0.10%
2019/03/21	11	73.00	6	72.93	73.00	5	21,996	0.02%
2019/03/20	0.4	72.20	21	72.39	72.40	-20.6	22,458	-0.09%
2019/03/19	6	72.02	0.2	72.00	72.30	5.8	23,024	0.03%
2019/03/18	43.6	71.67	7	71.60	72.00	36.6	23,226	0.16%
2019/03/15	1	70.60	0	0.00	70.60	1	23,470	0.00%
2019/03/14	8	70.86	1	71.10	71.10	7	23,311	0.03%
2019/03/13	1.5	70.80	0	0.00	70.70	1.5	24,214	0.01%
2019/03/12	0	0.00	1	71.20	71.20	-1	24,353	0.00%
2019/03/11	3	70.47	1	70.40	70.40	2	24,453	0.01%
2019/03/08	9	70.80	1	71.20	70.70	8	24,916	0.03%
2019/03/07	1	71.60	2	72.00	71.60	-1	25,765	0.00%
2019/03/06	0	0.00	81	72.20	72.50	-81	26,193	-0.31%
2019/03/05	0.1	72.00	0	0.00	71.90	0.1	26,787	0.00%
2019/03/04	5	71.74	1	72.10	72.20	4	26,928	0.01%
2019/02/27	102	72.51	2	72.40	72.70	100	26,754	0.37%	大買/
2019/02/26	2	73.60	2.1	73.09	72.80	-0.1	26,722	0.00%
2019/02/25	1	73.21	31	73.39	73.40	-30	26,937	-0.11%
2019/02/22	81.2	73.30	1.6	73.25	73.50	79.6	27,267	0.29%
2019/02/21	0.1	73.60	0	0.00	73.80	0.1	27,552	0.00%
2019/02/20	123	72.83	104	73.58	73.20	19	27,545	0.07%	大買/大賣/
2019/02/19	1	71.80	3	72.13	72.00	-2	27,169	-0.01%
2019/02/18	1	71.00	10.2	71.34	71.00	-9.2	27,351	-0.03%
2019/02/15	15	70.65	1	71.30	70.30	14	27,533	0.05%
2019/02/14	4	71.63	0.2	71.50	71.40	3.8	27,638	0.01%
2019/02/13	0.1	72.00	11	72.25	72.00	-10.9	27,733	-0.04%
2019/02/12	0	0.00	19	71.54	72.00	-19	27,694	-0.07%
2019/02/11	4.1	70.51	12.8	70.33	69.90	-8.7	27,543	-0.03%
2019/01/30	3	70.07	1.3	70.00	70.00	1.7	27,311	0.01%
2019/01/29	0	0.00	1	70.30	69.90	-1	27,329	0.00%
2019/01/28	0	70.70	2.3	70.83	70.80	-2.2	27,288	-0.01%
2019/01/25	9	70.70	5	70.56	70.70	4	27,511	0.01%
2019/01/24	4.4	69.93	8	69.90	70.00	-3.6	27,455	-0.01%
2019/01/23	3	69.73	0	0.00	69.70	3	27,740	0.01%
2019/01/22	0	0.00	5.8	70.50	70.70	-5.8	27,933	-0.02%
2019/01/21	0.3	71.00	2	71.10	71.20	-1.7	28,393	-0.01%
2019/01/18	0.4	70.60	5	70.58	70.80	-4.6	29,728	-0.02%
2019/01/17	0	0.00	3	70.73	70.40	-3	30,927	-0.01%
2019/01/16	0	0.00	1	70.20	70.20	-1	31,610	0.00%
2019/01/15	0.1	70.10	16	70.14	70.30	-15.9	31,959	-0.05%
2019/01/14	2	69.00	1	68.80	68.70	1	32,168	0.00%
2019/01/11	0	0.00	18	69.96	69.40	-18	33,547	-0.05%
2019/01/10	11	69.19	10	69.20	69.30	1	33,515	0.00%
2019/01/09	0	69.80	20	69.80	69.90	-20	33,515	-0.06%
2019/01/08	11.1	68.45	15	68.79	68.60	-3.9	33,510	-0.01%
2019/01/07	6.1	68.68	6	69.10	69.30	0.1	33,710	0.00%
2019/01/04	18.2	67.48	1	67.60	67.60	17.2	33,606	0.05%
2019/01/03	36.4	68.87	26.4	68.94	68.90	10	33,646	0.03%
2019/01/02	6.1	70.36	1	70.10	70.10	5.1	33,501	0.02%
2018/12/28	1	70.80	22	70.95	70.80	-21	33,856	-0.06%
2018/12/27	2	70.85	9	71.33	70.80	-7	34,100	-0.02%
2018/12/26	4	70.30	0	0.00	70.20	4	34,354	0.01%
2018/12/25	24.1	70.31	4	70.45	70.70	20.1	34,538	0.06%
2018/12/24	1.9	70.95	6.1	71.18	71.40	-4.2	35,126	-0.01%
2018/12/22	0.1	70.90	5	71.16	70.90	-4.9	35,373	-0.01%
2018/12/21	13.1	70.67	11	71.40	71.40	2.1	35,779	0.01%
2018/12/20	5.4	71.59	15	71.63	71.50	-9.6	35,804	-0.03%
2018/12/19	0	0.00	10	71.11	71.80	-10	35,643	-0.03%
2018/12/18	8.1	70.41	37	70.52	70.80	-28.9	35,873	-0.08%
2018/12/17	1	71.10	2	71.70	71.10	-1	36,093	0.00%
2018/12/14	34	71.35	39	71.56	71.50	-5	36,528	-0.01%
2018/12/13	21.1	71.76	25	72.20	73.00	-3.9	36,813	-0.01%
2018/12/12	12.1	71.45	58	70.66	71.20	-45.9	37,341	-0.12%
2018/12/11	15.1	68.50	12	68.73	68.40	3.1	37,568	0.01%
2018/12/10	23.7	67.98	43	67.90	67.70	-19.3	37,759	-0.05%
2018/12/07	30.4	69.34	31.8	69.47	69.10	-1.4	37,568	0.00%
2018/12/06	66	69.78	55	69.25	69.00	11	37,365	0.03%
2018/12/05	10.2	71.88	12	72.16	71.60	-1.8	36,597	-0.01%
2018/12/04	6	73.60	2	73.55	73.40	4	36,922	0.01%
2018/12/03	2.5	73.72	15	73.75	74.00	-12.5	36,977	-0.03%
2018/11/30	4.2	73.07	18	73.34	71.90	-13.8	36,598	-0.04%
2018/11/29	53.2	73.69	35	73.10	72.40	18.2	35,692	0.05%
2018/11/28	3	72.34	34.5	71.66	73.10	-31.4	35,289	-0.09%
2018/11/27	29	70.46	20.2	70.59	70.70	8.8	34,839	0.03%
2018/11/26	6.1	70.92	8	71.16	71.00	-1.9	34,800	-0.01%
2018/11/23	18.3	69.94	25.3	70.15	70.00	-7.1	34,663	-0.02%
2018/11/22	45.8	69.96	41	69.75	69.50	4.8	34,653	0.01%
2018/11/21	34	69.49	23.6	69.90	70.60	10.4	34,466	0.03%
2018/11/20	64.3	71.58	26	71.02	71.00	38.3	34,147	0.11%
2018/11/19	30	73.36	10	73.60	73.40	20	33,901	0.06%
2018/11/16	2	74.35	5	74.84	74.30	-3	34,199	-0.01%
2018/11/15	16	73.46	31	74.06	74.50	-15	35,037	-0.04%
2018/11/14	27.5	73.63	32	73.45	73.30	-4.5	34,998	-0.01%
2018/11/13	33	74.30	0	0.00	74.40	33	34,972	0.09%
2018/11/12	1.5	76.09	0	0.00	76.20	1.5	34,899	0.00%
2018/11/09	9	75.78	3.8	76.08	76.10	5.2	35,101	0.01%
2018/11/08	12.2	77.00	16.6	77.10	76.60	-4.4	35,138	-0.01%
2018/11/07	16.2	77.81	6.5	77.92	77.90	9.7	35,022	0.03%
2018/11/06	36	77.45	3	77.97	77.30	33	35,016	0.09%
2018/11/05	8.1	80.12	1	80.50	80.00	7.1	35,081	0.02%
2018/11/02	6.4	79.78	14.3	80.72	81.00	-7.9	35,222	-0.02%
2018/11/01	5.5	79.65	21	79.31	79.90	-15.5	35,105	-0.04%
2018/10/31	17	78.41	11.2	78.26	78.80	5.8	35,267	0.02%
2018/10/30	0.2	76.40	16.2	76.29	76.40	-16	35,030	-0.05%
2018/10/29	50	76.11	53	76.64	75.50	-3	35,063	-0.01%
2018/10/26	104.8	77.35	125	77.04	76.20	-20.2	35,074	-0.06%	大買/大賣/
2018/10/17	40.3	69.95	8	70.50	68.10	32.3	34,592	0.09%
2018/10/16	24.6	70.18	27.1	70.11	70.40	-2.5	33,758	-0.01%
2018/10/15	19	70.71	15	70.69	70.50	4	33,489	0.01%
2018/10/12	39	70.45	33	71.00	71.90	6	33,508	0.02%
2018/10/11	72.8	70.65	24	70.28	70.10	48.8	33,512	0.15%
2018/10/09	2.4	75.66	82	75.66	75.30	-79.6	32,293	-0.25%
2018/10/08	12	75.51	6	75.67	75.50	6	32,342	0.02%
2018/10/05	8.1	75.68	4	75.65	75.60	4.1	32,631	0.01%
2018/10/04	55.2	76.41	1	76.50	76.20	54.2	32,542	0.17%
2018/10/03	27	77.77	52	77.61	77.80	-25	32,668	-0.08%
2018/10/02	41	78.84	1	78.30	78.10	40	32,896	0.12%
2018/10/01	17	79.96	26	79.96	79.90	-9	32,641	-0.03%
2018/09/28	28.5	79.00	12	79.14	79.20	16.5	32,840	0.05%
2018/09/27	24.2	77.76	63	78.30	78.70	-38.8	32,499	-0.12%
2018/09/26	1	77.00	12.8	77.46	77.30	-11.8	32,279	-0.04%
2018/09/25	0.2	76.20	1	75.80	76.10	-0.8	32,142	0.00%
2018/09/21	46.6	75.51	8	75.74	75.80	38.6	32,370	0.12%
2018/09/20	14.2	75.58	37	75.55	75.60	-22.8	32,265	-0.07%
2018/09/19	1	75.82	1	76.30	76.40	0	32,294	0.00%
2018/09/18	10	76.17	3	75.97	75.80	7	32,335	0.02%
2018/09/17	2	77.70	1	77.80	77.80	1	32,456	0.00%
2018/09/14	6.1	76.75	15	77.21	77.90	-8.9	32,799	-0.03%
2018/09/13	15.1	76.20	5	76.10	76.00	10.1	32,828	0.03%
2018/09/12	14	77.24	17	77.41	77.00	-3	32,740	-0.01%
2018/09/11	17	77.16	8	77.06	77.70	9	32,803	0.03%
2018/09/10	58.6	75.58	38.1	75.19	75.10	20.5	33,096	0.06%
2018/09/07	69.2	78.08	9	77.94	77.70	60.2	32,715	0.18%
2018/09/06	17.1	79.44	30	79.20	79.30	-12.9	32,743	-0.04%
2018/09/05	2.1	80.21	0	0.00	80.10	2.1	32,558	0.01%
2018/09/04	8	80.20	1.5	80.26	80.10	6.5	32,939	0.02%
2018/09/03	1	80.21	1	80.20	80.10	0	33,317	0.00%
2018/08/31	23.1	80.43	3	80.57	80.50	20.1	34,592	0.06%
2018/08/30	10	81.19	0	0.00	80.90	10	35,372	0.03%
2018/08/29	106	81.30	0.3	81.50	81.40	105.7	35,704	0.30%	大買/鉅額交易
2018/08/28	7.1	81.24	1	81.20	81.20	6.1	35,877	0.02%
2018/08/27	3.3	80.94	4	81.13	81.00	-0.7	36,077	0.00%
2018/08/24	13	80.92	3	80.80	81.10	10	36,106	0.03%
2018/08/23	20	81.00	0	0.00	81.80	20	37,143	0.05%
2018/08/22	2.1	81.57	1	81.40	81.70	1.1	37,444	0.00%
2018/08/21	3	81.13	1	81.00	81.00	2	37,825	0.01%
2018/08/20	5.4	81.02	0	0.00	81.00	5.4	38,555	0.01%
2018/08/17	3	81.47	0	0.00	81.10	3	39,047	0.01%
2018/08/16	1	81.10	4	80.53	81.20	-3	39,033	-0.01%
2018/08/15	23	80.70	3.8	80.72	81.10	19.2	38,932	0.05%
2018/08/14	14	81.61	8	81.35	81.30	6	38,576	0.02%
2018/08/13	3	83.93	3	84.47	83.80	0	37,744	0.00%
2018/08/10	2.2	85.61	4	85.85	85.90	-1.8	37,559	0.00%
2018/08/09	0	0.00	51	85.34	85.20	-51	37,496	-0.14%
2018/08/08	1.1	84.54	161	85.00	85.00	-159.9	37,984	-0.42%	大賣/鉅額交易
2018/08/07	1.2	84.65	7	84.94	84.40	-5.8	38,653	-0.01%
2018/08/06	3.1	84.76	86	84.63	84.60	-82.9	40,277	-0.21%
2018/08/03	0	83.80	1	83.60	83.80	-1	40,685	0.00%
2018/08/02	11	83.09	0	0.00	82.80	11	40,725	0.03%
2018/08/01	0	0.00	1	84.00	84.10	-1	40,747	0.00%
2018/07/31	1	83.90	1	83.80	83.80	0	40,718	0.00%
2018/07/30	3.1	84.06	212	84.19	84.20	-208.9	40,734	-0.51%	大賣/鉅額交易
2018/07/27	7.1	83.42	4	83.40	83.20	3.1	40,533	0.01%
2018/07/26	13	82.67	1	83.20	83.50	12	40,985	0.03%
2018/07/25	21.4	82.82	11	82.95	82.70	10.4	41,156	0.03%
2018/07/24	71.4	85.21	21.1	85.43	85.20	50.3	41,023	0.12%
2018/07/23	58.4	85.32	3	85.40	85.50	55.4	40,405	0.14%
2018/07/20	4.2	85.18	13.3	84.95	85.30	-9.1	40,448	-0.02%
2018/07/19	1	84.80	5	84.74	85.20	-4	40,634	-0.01%
2018/07/18	5.1	83.70	9	83.80	84.10	-3.9	41,177	-0.01%
2018/07/17	12.2	82.92	19	82.99	82.90	-6.8	41,148	-0.02%
2018/07/16	15	82.80	7.8	83.11	82.80	7.2	41,273	0.02%
2018/07/13	0	0.00	9	82.39	82.90	-9	42,018	-0.02%
2018/07/12	6	81.20	0.1	81.50	81.20	5.9	42,639	0.01%
2018/07/11	6.3	81.58	5	81.60	81.60	1.3	42,885	0.00%
2018/07/10	10	80.67	2.7	80.54	80.50	7.3	42,680	0.02%
2018/07/09	5.2	81.19	3	81.27	80.80	2.2	42,584	0.01%
2018/07/06	16	80.49	21	80.68	80.50	-5	42,830	-0.01%
2018/07/05	9.2	81.26	2	81.20	81.20	7.2	42,840	0.02%
2018/07/04	0	81.70	18	81.37	81.60	-18	43,143	-0.04%
2018/07/03	9.5	80.95	9	80.74	80.70	0.5	43,802	0.00%
2018/07/02	17.4	81.92	4	82.20	81.00	13.4	44,386	0.03%
2018/06/29	23.2	81.14	12	82.62	83.20	11.2	44,722	0.02%
2018/06/28	16.3	80.64	2	80.90	80.50	14.3	46,328	0.03%
2018/06/27	9	81.06	27	81.10	80.90	-18	46,430	-0.04%
2018/06/26	39	80.66	43	81.06	81.00	-4	46,386	-0.01%
2018/06/25	41.2	82.07	62	81.72	81.50	-20.8	46,072	-0.05%
2018/06/22	66	82.10	8	82.34	82.30	58	45,973	0.13%
2018/06/21	3.1	82.97	18	82.96	82.70	-14.9	45,954	-0.03%
2018/06/20	8	82.24	6	82.97	83.00	2	46,402	0.00%
2018/06/19	71.2	83.69	1	83.10	83.00	70.2	46,024	0.15%
2018/06/15	90	84.83	10	84.70	85.00	80	45,391	0.18%
2018/06/14	204.1	85.67	15	85.89	85.50	189.1	44,934	0.42%	大買/鉅額交易
2018/06/13	3.1	87.44	0	0.00	87.80	3.1	44,377	0.01%
2018/06/12	7.1	87.60	11	87.65	87.70	-3.9	45,087	-0.01%
2018/06/11	23.1	87.60	3	88.00	87.40	20.1	45,024	0.04%
2018/06/08	39	89.24	5	89.92	88.30	34	45,184	0.08%
2018/06/07	5.8	90.52	39.2	90.05	91.20	-33.4	44,916	-0.07%
2018/06/06	4.2	89.02	21	89.00	89.10	-16.8	44,888	-0.04%
2018/06/05	4.1	87.83	4	88.08	88.10	0.1	45,553	0.00%
2018/06/04	11	87.79	19	87.55	87.80	-8	45,573	-0.02%
2018/06/01	2.2	86.69	6	86.38	86.60	-3.8	45,724	-0.01%
2018/05/31	7	86.63	0.1	86.50	85.70	6.9	45,907	0.01%
2018/05/30	3.1	86.94	2	86.90	87.40	1.1	45,020	0.00%
2018/05/29	6	87.83	15	88.47	87.60	-9	44,829	-0.02%
2018/05/28	44.3	88.78	224	88.22	88.80	-179.7	44,821	-0.40%	大賣/鉅額交易
2018/05/25	14.2	85.85	17	85.95	86.50	-2.8	44,419	-0.01%
2018/05/24	0.1	84.20	41	84.19	84.10	-40.9	44,188	-0.09%
2018/05/23	17	83.63	2	83.70	83.60	15	44,702	0.03%
2018/05/22	1	84.10	0	0.00	84.00	1	45,124	0.00%
2018/05/21	2.2	85.00	19	85.38	85.00	-16.8	45,700	-0.04%
2018/05/18	3	84.27	3	84.10	83.90	0	46,339	0.00%
2018/05/17	113.2	84.23	0.5	84.50	84.20	112.7	47,022	0.24%	大買/鉅額交易
2018/05/16	123	84.62	3	84.93	84.60	120	47,215	0.25%	大買/鉅額交易
2018/05/15	40.4	86.79	9	87.23	86.00	31.4	47,488	0.07%
2018/05/14	96.9	88.85	330	90.02	89.00	-233.1	48,662	-0.48%	大賣/鉅額交易
2018/05/11	10	84.44	74	84.76	85.00	-64	47,388	-0.14%
2018/05/10	0.2	83.00	23	82.66	82.90	-22.8	47,391	-0.05%
2018/05/09	2	82.20	3	82.00	81.80	-1	47,644	0.00%
2018/05/08	0	82.80	16	82.06	82.60	-16	48,053	-0.03%
2018/05/07	5.2	81.42	25	81.72	81.60	-19.8	48,209	-0.04%
2018/05/04	7	80.40	22	80.51	80.40	-15	48,519	-0.03%
2018/05/03	48.3	80.42	1	80.60	80.10	47.3	48,855	0.10%
2018/05/02	21	82.14	10.1	82.65	81.80	10.9	48,950	0.02%
2018/04/30	3.2	82.10	9.4	82.73	82.90	-6.2	49,029	-0.01%
2018/04/27	8.1	81.04	7.9	81.09	81.50	0.2	49,363	0.00%
2018/04/26	9	81.01	22	80.92	80.60	-13	49,915	-0.03%
2018/04/25	22.2	79.96	38	80.13	80.40	-15.8	50,957	-0.03%
2018/04/24	99.4	81.42	34	80.90	80.60	65.4	51,057	0.13%
2018/04/23	57.5	83.31	3.4	83.05	83.00	54.1	50,484	0.11%
2018/04/20	26	83.97	31.9	83.96	84.00	-5.9	50,371	-0.01%
2018/04/19	54	84.04	104	84.62	85.00	-50	50,547	-0.10%	大賣/
2018/04/18	78.2	85.13	48	86.40	84.80	30.2	50,204	0.06%
2018/04/17	27.3	86.74	1	86.50	86.50	26.3	50,087	0.05%
2018/04/16	5.1	87.47	2	87.35	87.60	3.1	50,333	0.01%
2018/04/13	17.1	87.11	13	87.02	87.00	4.1	50,506	0.01%
2018/04/12	14.1	87.05	8	86.95	86.80	6.1	50,851	0.01%
2018/04/11	31	87.74	27	88.08	87.30	4	51,181	0.01%
2018/04/10	23.8	87.13	22	87.04	87.00	1.8	51,411	0.00%
2018/04/09	22.4	87.00	15.3	87.15	87.40	7.1	51,757	0.01%
2018/04/03	97.1	87.20	15	87.21	87.20	82.1	51,281	0.16%
2018/04/02	75	88.47	67	88.41	88.10	8	50,921	0.02%
2018/03/31	168	89.03	39	88.88	88.50	129	50,680	0.25%	大買/鉅額交易
2018/03/30	23.1	91.69	45	91.69	91.40	-21.9	48,765	-0.05%
2018/03/29	41	90.19	13	90.17	90.00	28	48,632	0.06%
2018/03/28	139	90.19	5	90.72	90.10	134	48,333	0.28%	大買/鉅額交易
2018/03/27	3.2	91.18	29	91.21	91.20	-25.8	48,237	-0.05%
2018/03/26	113.1	90.18	1	90.50	90.20	112.1	48,082	0.23%	大買/鉅額交易
2018/03/23	30	91.01	15	91.30	90.40	15	48,202	0.03%
2018/03/22	1	92.80	14	92.89	92.80	-13	48,376	-0.03%
2018/03/21	11.1	92.65	2	92.60	92.40	9.1	48,263	0.02%
2018/03/20	6.1	92.59	2	92.65	92.60	4.1	48,615	0.01%
2018/03/19	7.2	92.79	35.5	92.72	92.90	-28.3	48,662	-0.06%
2018/03/16	27	93.07	57	93.27	92.80	-30	48,767	-0.06%
2018/03/15	26	92.97	21	93.91	93.40	5	48,424	0.01%
2018/03/14	38	93.66	11	93.59	93.30	27	48,939	0.06%
2018/03/13	51	95.59	34	95.83	95.20	17	48,868	0.03%
2018/03/12	23.1	93.75	133	93.82	94.30	-109.9	48,136	-0.23%	大賣/鉅額交易
2018/03/09	63.5	91.75	130.5	91.37	91.90	-67	48,311	-0.14%	大賣/
2018/03/08	12	89.20	7	89.50	89.40	5	48,434	0.01%
2018/03/07	17.7	89.05	8	89.70	88.50	9.7	48,600	0.02%
2018/03/06	10.1	88.08	38	88.19	88.20	-27.9	49,225	-0.06%
2018/03/05	11.1	87.30	5.1	87.52	87.00	6	49,994	0.01%
2018/03/02	6.1	87.28	10.3	87.42	87.80	-4.2	49,680	-0.01%
2018/03/01	8	87.89	4.4	87.77	87.90	3.6	49,850	0.01%
2018/02/27	12	88.23	3	89.60	88.10	9	49,752	0.02%
2018/02/26	12.1	89.17	11	89.56	88.80	1.1	49,448	0.00%
2018/02/23	6.6	88.75	6	88.97	88.90	0.6	49,325	0.00%
2018/02/22	30.1	87.80	4	88.15	87.90	26.1	49,530	0.05%
2018/02/21	10.2	88.32	76	88.49	88.20	-65.8	49,335	-0.13%
2018/02/12	31.1	87.84	27	88.10	87.60	4.1	48,915	0.01%
2018/02/09	59.1	87.10	35	86.90	87.50	24.1	48,743	0.05%
2018/02/08	43	89.56	3.2	89.47	89.00	39.8	48,453	0.08%
2018/02/07	48	90.34	10	90.85	90.00	38	49,905	0.08%
2018/02/06	137	90.01	54	89.48	89.20	83	49,153	0.17%	大買/
2018/02/05	60	93.02	3	93.23	92.80	57	47,142	0.12%
2018/02/02	17.1	94.84	30	94.91	95.20	-12.9	47,140	-0.03%
2018/02/01	35	93.88	14	94.00	93.50	21	47,024	0.04%
2018/01/31	76.1	92.59	22.5	92.84	92.20	53.6	46,756	0.11%
2018/01/30	29.3	94.02	3.2	94.09	93.60	26.1	46,299	0.06%
2018/01/29	0.7	94.80	41	94.84	94.70	-40.3	46,043	-0.09%
2018/01/26	2	95.75	1	95.40	95.40	1	45,847	0.00%
2018/01/25	18.2	95.93	12	96.10	95.40	6.2	45,486	0.01%
2018/01/24	18	96.02	15	96.20	95.90	3	44,848	0.01%
2018/01/23	26	95.82	17	96.66	96.90	9	44,696	0.02%
2018/01/22	8.3	96.61	17	96.91	96.60	-8.7	44,513	-0.02%
2018/01/19	25	96.15	48.1	96.40	96.90	-23.1	43,848	-0.05%
2018/01/18	60	94.46	72	94.57	93.80	-12	42,486	-0.03%
2018/01/17	2.2	93.09	4	93.08	93.40	-1.8	42,043	0.00%
2018/01/16	28	93.37	1	93.50	93.40	27	41,887	0.06%
2018/01/15	55.2	92.92	69	93.24	93.30	-13.8	41,766	-0.03%
2018/01/12	28	92.05	2	91.65	91.80	26	41,540	0.06%
2018/01/11	16	91.69	10.3	91.52	91.40	5.7	41,459	0.01%
2018/01/10	50.1	91.04	17	90.81	90.80	33.1	40,939	0.08%
2018/01/09	61	91.91	1	92.40	91.80	60	40,640	0.15%
2018/01/08	29	91.95	21	91.80	91.80	8	40,616	0.02%
2018/01/05	30.3	91.94	1	92.20	93.00	29.3	40,275	0.07%
2018/01/04	45	92.95	4	92.88	92.60	41	39,996	0.10%
2018/01/03	29.1	94.40	3	94.77	94.00	26.1	39,819	0.07%
2018/01/02	3.1	95.07	31	95.68	95.00	-27.9	39,215	-0.07%