鴻海 (2317)-兆豐-板橋券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204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－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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
2024/11/21	38.7	203.17	7.2	203.22	202.50	31.5	65,000	0.05%
2024/11/20	150.1	205.89	117.1	206.83	206.00	33	65,385	0.05%	大買/大賣/
2024/11/19	37.5	202.84	29	203.31	203.50	8.5	65,849	0.01%
2024/11/18	13.4	203.50	24.3	205.33	202.50	-10.8	66,210	-0.02%
2024/11/15	93.4	208.49	15	207.40	207.00	78.4	66,169	0.12%
2024/11/14	198.6	213.47	160.4	210.62	211.50	38.2	65,720	0.06%	大買/大賣/
2024/11/13	189.3	213.64	134	214.37	214.50	55.3	65,927	0.08%	大買/大賣/
2024/11/12	31.7	215.97	6	215.83	214.00	25.7	66,646	0.04%
2024/11/11	28.1	218.98	7.5	218.77	220.00	20.6	67,372	0.03%
2024/11/08	37	218.76	33	218.39	218.00	4	68,533	0.01%
2024/11/07	40	216.45	128.2	217.11	217.00	-88.2	69,919	-0.13%	大賣/
2024/11/06	45	214.97	49.5	214.47	213.50	-4.5	71,518	-0.01%
2024/11/05	32	213.11	54.8	214.45	214.00	-22.8	73,247	-0.03%
2024/11/04	24.3	210.20	29	211.81	214.00	-4.7	77,681	-0.01%
2024/11/01	60.2	204.98	33	206.71	208.00	27.2	80,548	0.03%
2024/10/30	43.6	212.14	62.4	212.18	211.50	-18.8	81,929	-0.02%
2024/10/29	22.9	210.12	29.2	209.67	209.50	-6.3	81,977	-0.01%
2024/10/28	155.8	218.55	153.3	216.16	215.00	2.5	81,834	0.00%	大買/大賣/
2024/10/25	4.4	213.55	48	214.48	216.00	-43.6	81,192	-0.05%
2024/10/24	73.2	213.01	26.2	213.19	211.50	47	81,356	0.06%
2024/10/23	44	213.67	43.3	214.78	216.00	0.8	81,746	0.00%
2024/10/22	99.5	210.52	138.8	212.12	215.50	-39.3	82,294	-0.05%	大賣/
2024/10/21	146	211.55	141.7	209.78	210.00	4.4	83,469	0.01%	大買/大賣/
2024/10/18	92.6	209.43	604.6	209.62	207.50	-512.1	83,998	-0.61%	大賣/鉅額交易
2024/10/17	64.3	207.39	92.4	206.55	208.50	-28.1	84,516	-0.03%
2024/10/16	111.3	204.52	107.7	204.85	205.00	3.6	84,684	0.00%	大買/大賣/
2024/10/15	12	203.25	80.1	204.26	207.00	-68.1	84,454	-0.08%
2024/10/14	2	197.50	9	198.00	199.00	-7	83,225	-0.01%
2024/10/11	109.6	199.70	108.9	200.58	200.00	0.7	84,917	0.00%	大買/大賣/
2024/10/09	64.6	198.16	114.9	198.53	199.00	-50.3	84,841	-0.06%	大賣/
2024/10/08	44.4	195.18	2.1	196.95	194.00	42.4	84,628	0.05%
2024/10/07	15.1	196.03	86.7	196.97	197.50	-71.6	86,026	-0.08%
2024/10/04	22.3	194.77	30.3	193.91	194.00	-8	86,540	-0.01%
2024/10/01	78.1	188.60	73	186.05	187.00	5	85,357	0.01%
2024/09/30	106.2	189.52	117.1	190.22	187.50	-10.8	86,645	-0.01%	大買/大賣/
2024/09/27	170.3	191.34	217.4	192.07	191.00	-47.2	86,879	-0.05%	大買/大賣/
2024/09/26	32.4	191.30	43.1	191.38	189.50	-10.7	88,138	-0.01%
2024/09/25	66.2	189.64	102.8	189.10	188.50	-36.6	88,278	-0.04%	大賣/
2024/09/24	93	179.48	103.1	179.41	183.00	-10.1	87,589	-0.01%	大賣/
2024/09/23	7.1	179.49	7	179.86	180.00	0.1	88,056	0.00%
2024/09/20	50.6	179.56	36	180.11	177.00	14.6	89,343	0.02%
2024/09/19	23.2	174.90	15.1	176.03	176.50	8.1	89,933	0.01%
2024/09/18	61	175.34	17.1	176.02	174.00	43.8	90,975	0.05%
2024/09/16	22	179.27	23	179.46	181.00	-1	92,423	0.00%
2024/09/13	12	177.71	12	177.13	176.00	0	94,482	0.00%
2024/09/12	92	176.25	130.8	176.38	177.50	-38.8	96,794	-0.04%	大賣/
2024/09/11	11	169.64	5	170.50	169.50	6	97,425	0.01%
2024/09/10	44.4	170.69	24	172.08	169.00	20.4	98,440	0.02%
2024/09/09	22.4	171.92	8	172.00	172.00	14.4	98,999	0.01%
2024/09/06	7.3	176.52	3	177.00	176.50	4.3	100,326	0.00%
2024/09/05	73.4	178.52	32	175.66	175.00	41.4	101,765	0.04%
2024/09/04	89.9	175.56	35	177.67	179.50	54.9	101,899	0.05%
2024/09/03	3	184.01	20	184.85	185.00	-17	100,741	-0.02%
2024/09/02	18.2	184.04	23.1	184.78	183.00	-4.8	101,914	0.00%
2024/08/30	70.1	184.46	51	184.79	184.50	19.1	103,273	0.02%
2024/08/29	35.2	181.22	35.1	183.34	184.50	0.1	104,122	0.00%
2024/08/28	13	181.08	46.1	183.40	185.50	-33	104,648	-0.03%
2024/08/27	23.2	180.29	6	180.33	180.50	17.2	106,103	0.02%
2024/08/26	30.1	182.44	26.1	183.83	182.00	4	106,949	0.00%
2024/08/23	50.2	176.33	54	177.06	180.00	-3.8	107,498	0.00%
2024/08/22	61.5	180.62	30.1	180.34	179.50	31.4	107,809	0.03%
2024/08/21	135.6	183.78	59	184.46	183.50	76.6	108,503	0.07%	大買/
2024/08/20	126.3	188.66	168.2	187.86	186.50	-41.9	108,463	-0.04%	大買/大賣/
2024/08/19	9.3	186.57	16.5	187.64	187.00	-7.2	108,510	-0.01%
2024/08/16	43.2	185.52	43.4	185.57	184.00	-0.2	108,475	0.00%
2024/08/15	193.7	183.62	144	182.26	181.00	49.7	108,044	0.05%	大買/大賣/
2024/08/14	122.1	185.37	159.5	185.53	185.50	-37.4	107,885	-0.03%	大買/大賣/
2024/08/13	121.1	179.86	131.2	180.71	181.00	-10.1	107,715	-0.01%	大買/大賣/
2024/08/12	112.2	176.10	133.2	176.46	176.00	-21	108,358	-0.02%	大買/大賣/
2024/08/09	24.2	169.62	74.1	170.46	168.50	-49.8	109,102	-0.05%
2024/08/08	112.5	163.64	66	163.71	163.50	46.5	108,889	0.04%	大買/
2024/08/07	154	170.22	115.1	170.29	170.50	38.9	107,321	0.04%	大買/大賣/
2024/08/06	234.6	171.56	323.2	168.29	167.50	-88.6	105,884	-0.08%	大買/大賣/
2024/08/05	250.2	169.51	150	168.14	168.00	100.2	102,629	0.10%	大買/大賣/
2024/08/02	183.7	191.99	294.3	190.28	186.50	-110.6	100,061	-0.11%	大買/大賣/鉅額交易
2024/08/01	174.8	203.99	131.1	203.02	202.50	43.7	99,293	0.04%	大買/大賣/
2024/07/31	138.1	196.95	83	197.02	198.00	55.1	101,079	0.05%	大買/
2024/07/30	19.2	191.56	15.3	193.69	196.00	3.9	100,915	0.00%
2024/07/29	14.4	194.61	10.6	193.90	193.00	3.8	101,111	0.00%
2024/07/26	26.7	191.42	13	192.19	192.00	13.7	101,334	0.01%
2024/07/23	18.1	199.61	18.1	199.58	201.50	0	101,273	0.00%
2024/07/22	209.4	199.69	266.1	192.76	192.50	-56.7	101,525	-0.06%	大買/大賣/
2024/07/19	192.7	201.29	162.3	202.48	204.00	30.4	100,691	0.03%	大買/大賣/
2024/07/18	294.3	206.08	144.6	206.47	204.00	149.8	102,383	0.15%	大買/大賣/鉅額交易
2024/07/17	160.6	212.71	105.8	213.08	212.00	54.8	101,305	0.05%	大買/大賣/
2024/07/16	201.5	215.10	62	215.87	213.00	139.5	101,241	0.14%	大買/鉅額交易
2024/07/15	191	217.11	114.1	217.85	216.50	76.9	102,079	0.08%	大買/大賣/
2024/07/12	334.9	217.77	104	217.26	216.00	230.9	102,453	0.23%	大買/大賣/鉅額交易
2024/07/11	96.1	226.30	119.2	226.33	225.50	-23.2	101,909	-0.02%	大賣/
2024/07/10	226.3	223.69	22.1	223.07	223.50	204.2	103,744	0.20%	大買/鉅額交易
2024/07/09	196.4	226.57	153.7	228.49	225.50	42.7	104,436	0.04%	大買/大賣/
2024/07/08	153	224.43	254.5	222.02	226.50	-101.5	104,093	-0.10%	大買/大賣/鉅額交易
2024/07/05	11.2	213.87	13	214.73	214.50	-1.8	105,052	0.00%
2024/07/04	15	212.20	152.6	211.68	214.50	-137.6	105,962	-0.13%	大賣/鉅額交易
2024/07/03	56.2	204.92	26.1	205.05	203.00	30.1	105,809	0.03%
2024/07/02	204.7	208.59	215.3	208.05	204.50	-10.5	106,349	-0.01%	大買/大賣/
2024/07/01	72.3	215.65	91	215.49	216.00	-18.7	106,325	-0.02%
2024/06/28	25.5	214.13	16.7	214.81	214.00	8.8	108,067	0.01%
2024/06/27	156.1	210.60	163.2	211.69	212.50	-7.1	108,103	-0.01%	大買/大賣/
2024/06/26	176.7	212.72	172.1	211.28	210.00	4.6	109,229	0.00%	大買/大賣/
2024/06/25	100.4	202.79	60	203.17	211.00	40.4	110,700	0.04%
2024/06/24	124.1	208.18	15.1	206.27	206.00	109	111,189	0.10%	大買/鉅額交易
2024/06/21	141.7	213.73	69.7	213.45	212.00	72	112,462	0.06%	大買/
2024/06/20	129.5	209.43	178	208.68	217.50	-48.5	112,162	-0.04%	大買/大賣/
2024/06/19	179.7	203.18	164.8	204.69	203.00	15	113,142	0.01%	大買/大賣/
2024/06/18	31.6	198.65	64.8	199.87	198.50	-33.2	113,310	-0.03%
2024/06/17	107.3	196.92	171.9	198.04	200.00	-64.6	115,217	-0.06%	大買/大賣/
2024/06/14	176.4	195.93	143.6	194.13	198.00	32.7	116,569	0.03%	大買/大賣/
2024/06/13	143.3	191.92	144.6	192.63	192.00	-1.2	118,495	0.00%	大買/大賣/
2024/06/12	98.2	183.82	116.2	184.98	187.50	-18	122,764	-0.01%	大賣/
2024/06/11	149.1	178.57	156	179.24	180.50	-6.9	123,876	-0.01%	大買/大賣/
2024/06/07	39	177.49	45	178.14	177.50	-6	128,123	0.00%
2024/06/06	123.3	180.21	120.6	181.76	177.50	2.7	132,975	0.00%	大買/大賣/
2024/06/05	173.7	173.94	139.1	174.50	175.50	34.6	133,281	0.03%	大買/大賣/
2024/06/04	119.7	173.25	118	173.67	171.00	1.7	132,468	0.00%	大買/大賣/
2024/06/03	189.5	176.21	158	177.02	176.50	31.5	131,562	0.02%	大買/大賣/
2024/05/31	73.1	176.61	21	178.26	172.00	52.1	130,748	0.04%
2024/05/30	59.8	177.93	9	177.72	176.50	50.8	129,554	0.04%
2024/05/29	96.7	184.47	85	181.52	180.50	11.7	130,014	0.01%
2024/05/28	171	184.52	172.8	185.47	185.50	-1.7	129,230	0.00%	大買/大賣/
2024/05/27	15.4	183.14	72.9	183.74	185.00	-57.5	128,741	-0.04%
2024/05/24	4	175.49	50.4	174.74	176.00	-46.4	127,321	-0.04%
2024/05/23	4.2	172.73	35.3	172.58	173.00	-31.1	126,500	-0.02%
2024/05/22	8.5	169.09	10.1	168.75	169.00	-1.5	125,395	0.00%
2024/05/21	46.2	166.18	17.3	167.08	166.00	28.9	124,802	0.02%
2024/05/20	18.2	167.55	10.4	167.47	167.50	7.8	124,336	0.01%
2024/05/17	21.7	170.19	11.4	170.88	170.00	10.3	123,763	0.01%
2024/05/16	41.6	176.26	27.2	177.37	171.50	14.3	122,712	0.01%
2024/05/15	15.1	168.10	253.4	167.26	170.50	-238.3	120,759	-0.20%	大賣/鉅額交易
2024/05/14	11.5	170.33	9	171.17	172.00	2.5	118,632	0.00%
2024/05/13	21.2	170.80	7.2	170.80	169.50	14.1	116,850	0.01%
2024/05/10	16	169.22	17	169.06	169.50	-1	115,830	0.00%
2024/05/09	19.2	173.45	144.7	171.93	170.50	-125.5	114,664	-0.11%	大賣/鉅額交易
2024/05/08	4.2	169.16	3.3	169.73	169.50	0.9	113,075	0.00%
2024/05/07	382.1	169.79	264.2	168.87	169.50	117.9	112,117	0.11%	大買/大賣/鉅額交易
2024/05/06	261.7	165.25	218.6	165.20	167.50	43.2	110,314	0.04%	大買/大賣/
2024/05/03	6.6	157.01	7.1	157.63	156.00	-0.5	107,787	0.00%
2024/05/02	77.2	152.94	51.1	153.00	154.00	26.1	107,073	0.02%
2024/04/30	2.4	157.61	5.2	159.33	156.00	-2.8	106,176	0.00%
2024/04/29	57.1	158.87	74.6	158.00	158.50	-17.5	105,289	-0.02%
2024/04/26	13.2	155.99	59	156.93	155.00	-45.8	104,036	-0.04%
2024/04/25	24	152.19	19.5	151.65	151.50	4.6	102,659	0.00%
2024/04/24	12.4	151.45	129.8	152.92	156.00	-117.3	101,157	-0.12%	大賣/鉅額交易
2024/04/23	7.3	144.79	11	144.73	144.00	-3.8	98,752	0.00%
2024/04/22	29.3	142.97	30.4	143.45	143.00	-1.1	98,059	0.00%
2024/04/19	10.1	141.91	16.1	143.17	143.00	-6	97,247	-0.01%
2024/04/18	4.3	146.41	19.5	147.00	148.00	-15.2	95,526	-0.02%
2024/04/17	51.5	143.22	12.6	144.06	146.50	38.9	94,851	0.04%
2024/04/16	144.9	140.71	76.5	140.71	141.00	68.4	93,480	0.07%	大買/
2024/04/15	63.8	148.00	20.5	146.71	146.00	43.3	90,976	0.05%
2024/04/12	65.2	151.17	25.2	150.93	150.50	40	89,690	0.04%
2024/04/11	45.7	149.71	23.1	150.77	150.00	22.5	87,961	0.03%
2024/04/10	29.4	156.19	15	155.47	154.50	14.4	85,355	0.02%
2024/04/09	68	159.29	43.3	159.44	158.00	24.7	84,044	0.03%
2024/04/08	18.1	157.59	21.2	158.43	158.00	-3.1	82,682	0.00%
2024/04/03	41.6	156.60	31	157.82	159.00	10.6	81,311	0.01%
2024/04/02	20.2	155.07	52	155.46	159.00	-31.8	79,344	-0.04%
2024/04/01	21	151.45	18	152.42	150.50	3	76,692	0.00%
2024/03/29	47.5	152.15	28.3	152.83	150.00	19.2	75,560	0.03%
2024/03/28	90.5	153.15	273.4	152.69	155.50	-183	73,210	-0.25%	大賣/鉅額交易
2024/03/27	162.5	147.16	63.2	148.61	148.50	99.3	70,339	0.14%	大買/
2024/03/26	30.6	142.72	55.8	143.62	142.00	-25.2	68,483	-0.04%
2024/03/25	39.4	145.44	27.3	145.73	145.50	12.1	66,381	0.02%
2024/03/22	95.4	144.54	189.7	146.39	145.50	-94.3	64,505	-0.15%	大賣/
2024/03/21	28.7	142.19	108.1	142.07	142.50	-79.4	61,032	-0.13%	大賣/
2024/03/20	22.5	138.99	41.2	139.69	138.00	-18.7	58,649	-0.03%
2024/03/19	34.4	132.69	95.5	134.13	136.00	-61.1	55,781	-0.11%
2024/03/18	24	132.94	29.5	133.77	136.00	-5.5	53,182	-0.01%
2024/03/15	22.4	131.43	128.3	130.15	132.00	-105.9	49,532	-0.21%	大賣/鉅額交易
2024/03/14	20.7	118.51	220.1	120.01	121.00	-199.4	43,236	-0.46%	大賣/鉅額交易
2024/03/13	85.6	120.60	139.6	120.60	120.50	-54	40,314	-0.13%	大賣/
2024/03/12	267.2	114.93	203.6	114.88	119.00	63.6	34,910	0.18%	大買/大賣/
2024/03/11	37.3	110.24	57.9	109.61	109.50	-20.6	29,389	-0.07%
2024/03/08	19	106.18	2	108.00	105.00	17	27,431	0.06%
2024/03/07	8.3	107.66	3.7	107.50	107.50	4.7	26,533	0.02%
2024/03/06	0	0.00	4	106.50	106.50	-4	26,183	-0.02%
2024/03/05	23.2	107.52	91.1	107.92	106.50	-68	26,190	-0.26%
2024/03/04	7	105.85	37.7	105.69	106.50	-30.6	25,463	-0.12%
2024/03/01	3.2	103.02	0	0.00	102.00	3.2	24,125	0.01%
2024/02/29	4	103.00	4	103.38	103.00	0	24,041	0.00%
2024/02/27	0	0.00	8	103.38	103.50	-8	23,750	-0.03%
2024/02/26	0	0.00	0.5	103.50	103.50	-0.5	23,649	0.00%
2024/02/22	0	0.00	16.5	103.30	103.50	-16.5	24,119	-0.07%
2024/02/21	5.3	103.50	0	0.00	103.00	5.3	24,289	0.02%
2024/02/20	0.5	103.02	6.5	104.04	103.50	-6	24,762	-0.02%
2024/02/19	3	102.00	29	102.64	103.00	-26	24,617	-0.11%
2024/02/16	0.2	101.50	5	101.50	101.50	-4.8	25,053	-0.02%
2024/02/15	1.3	101.50	0	0.00	101.00	1.3	25,287	0.00%
2024/02/05	0	0.00	1.1	101.95	101.50	-1.1	25,125	0.00%
2024/02/02	0	0.00	20	102.00	102.00	-20	25,105	-0.08%
2024/02/01	1.1	102.50	21.3	102.49	103.00	-20.2	25,344	-0.08%
2024/01/31	0	0.00	0.2	102.00	102.50	-0.2	25,428	0.00%
2024/01/29	6	102.50	22	102.55	102.50	-16	25,927	-0.06%
2024/01/26	1	103.00	22	103.05	102.50	-21	26,364	-0.08%
2024/01/25	0	0.00	1	101.50	102.00	-1	26,353	0.00%
2024/01/23	1	101.00	0	0.00	101.00	1	27,103	0.00%
2024/01/22	2.1	99.98	1	100.00	99.90	1.1	29,035	0.00%
2024/01/19	2	100.50	0.4	100.00	100.50	1.7	29,204	0.01%
2024/01/18	3	99.27	2	99.75	99.90	1	29,563	0.00%
2024/01/17	17.4	99.37	1	98.70	98.60	16.4	29,936	0.05%
2024/01/16	2.1	99.85	0	0.00	100.00	2.1	30,976	0.01%
2024/01/15	5	100.00	0	0.00	100.00	5	31,922	0.02%
2024/01/12	1.5	100.67	2	100.75	100.50	-0.5	32,081	0.00%
2024/01/11	6.3	99.87	0	0.00	100.50	6.3	32,209	0.02%
2024/01/10	5.5	100.35	0	0.00	100.00	5.5	32,083	0.02%
2024/01/09	8.3	101.08	0	0.00	101.00	8.3	31,963	0.03%
2024/01/08	11.3	102.19	0	0.00	101.50	11.3	31,828	0.04%
2024/01/05	0	0.00	1	104.00	104.00	-1	31,693	0.00%
2024/01/04	0	104.50	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0.2	104.50	4	104.13	104.50	-3.9	32,154	-0.01%
2024/01/02	0	0.00	1	105.00	105.00	-1	32,305	0.00%
2023/12/29	0	104.50	0	0.00	104.50	0	32,250	0.00%
2023/12/28	0.2	103.50	0.5	103.50	104.00	-0.3	32,274	0.00%
2023/12/27	2	103.50	0	0.00	103.50	2	32,180	0.01%
2023/12/26	4	104.00	3	103.83	104.00	1	32,097	0.00%
2023/12/25	0.4	103.50	0	0.00	103.50	0.4	32,284	0.00%
2023/12/22	0	0.00	1	103.50	103.50	-1	32,363	0.00%
2023/12/21	0	0.00	9	103.44	103.50	-9	32,468	-0.03%
2023/12/20	4	103.00	3.7	103.36	104.50	0.3	32,160	0.00%
2023/12/19	2.5	101.60	4.4	102.11	102.50	-1.9	31,507	-0.01%
2023/12/18	5	101.50	0.5	101.50	102.00	4.5	31,329	0.01%
2023/12/15	4.4	101.50	11	101.50	101.50	-6.6	31,177	-0.02%
2023/12/14	1.1	101.50	13	101.73	102.00	-12	30,726	-0.04%
2023/12/13	3.1	100.52	0	0.00	101.00	3.1	30,500	0.01%
2023/12/12	7.1	100.86	2	101.00	101.00	5.1	30,839	0.02%
2023/12/11	11	100.59	1	101.00	101.00	10	30,769	0.03%
2023/12/08	3	101.00	7	101.50	101.50	-4	30,658	-0.01%
2023/12/07	4.3	101.12	2	101.50	101.00	2.3	30,887	0.01%
2023/12/06	3.8	101.24	2.1	101.50	101.00	1.7	30,950	0.01%
2023/12/05	3	101.00	1	101.00	101.00	2	30,895	0.01%
2023/12/01	5.6	100.73	0.5	101.00	100.50	5.1	30,811	0.02%
2023/11/30	1.1	101.55	0	0.00	101.50	1.1	30,592	0.00%
2023/11/29	1	101.50	0	0.00	102.00	1	30,267	0.00%
2023/11/28	2.1	102.01	3	102.50	102.50	-0.9	29,970	0.00%
2023/11/24	2	101.50	0	0.00	101.50	2	30,442	0.01%
2023/11/22	3.1	102.98	3	103.33	102.00	0.1	31,063	0.00%
2023/11/21	0	101.50	1.6	101.81	102.50	-1.6	30,942	-0.01%
2023/11/20	2.1	101.01	0	0.00	101.00	2.1	31,170	0.01%
2023/11/17	2	102.75	35.5	102.48	102.50	-33.5	30,949	-0.11%
2023/11/16	30	101.00	2	101.25	101.00	28	30,387	0.09%
2023/11/15	18.1	100.97	5	100.70	100.50	13.1	30,054	0.04%
2023/11/14	8	99.99	39	99.85	100.00	-31	29,488	-0.11%
2023/11/13	0	98.00	2	98.00	97.70	-2	29,120	-0.01%
2023/11/10	14.2	97.18	1	97.70	97.20	13.2	29,544	0.04%
2023/11/09	3.8	97.85	11.1	98.05	97.90	-7.3	30,337	-0.02%
2023/11/08	3	96.90	4	96.93	97.00	-1	30,321	0.00%
2023/11/07	55.6	95.98	2.3	95.74	96.10	53.3	30,373	0.18%
2023/11/06	2.2	96.75	22	96.74	96.40	-19.8	30,281	-0.07%
2023/11/03	20.9	95.60	0	0.00	95.80	20.9	29,982	0.07%
2023/11/02	79	96.56	75.2	97.18	97.00	3.8	29,758	0.01%
2023/11/01	25	95.92	0	0.00	95.60	25	30,097	0.08%
2023/10/31	56.2	95.90	36.1	96.21	96.50	20.1	30,309	0.07%
2023/10/30	73.3	94.89	57.7	95.16	94.50	15.6	29,933	0.05%
2023/10/27	4.6	98.36	0	0.00	98.20	4.6	28,083	0.02%
2023/10/26	10	98.42	24	98.43	98.50	-14	28,036	-0.05%
2023/10/25	17.6	99.04	49	99.30	99.00	-31.4	27,773	-0.11%
2023/10/24	76.9	98.32	43.3	98.36	98.30	33.6	27,620	0.12%
2023/10/23	100.6	100.82	0.2	101.50	100.50	100.4	26,288	0.38%
2023/10/20	5	103.20	1.3	103.88	103.50	3.7	25,919	0.01%
2023/10/19	22	103.93	0	0.00	103.50	22	25,714	0.09%
2023/10/18	12	105.96	0	0.00	105.50	12	25,514	0.05%
2023/10/17	3	106.83	0	0.00	106.50	3	25,614	0.01%
2023/10/16	0	0.00	0.3	107.00	107.00	-0.3	26,265	0.00%
2023/10/13	0	107.00	6	107.00	107.50	-6	26,851	-0.02%
2023/10/12	0	0.00	4.1	106.99	107.00	-4.1	27,096	-0.02%
2023/10/11	5	106.00	1	106.00	106.00	4	27,348	0.01%
2023/10/06	16.2	105.31	5.4	105.39	105.50	10.8	27,369	0.04%
2023/10/05	1	103.01	0	0.00	103.50	1	27,528	0.00%
2023/10/04	17	102.79	0	0.00	103.00	17	27,645	0.06%
2023/10/03	1.1	104.02	3	103.50	104.00	-1.9	27,599	-0.01%
2023/10/02	2	104.50	0	0.00	104.50	2	27,816	0.01%
2023/09/28	11.5	103.50	2.1	103.52	104.00	9.4	28,735	0.03%
2023/09/27	10.5	103.76	1.4	104.14	104.00	9.1	29,226	0.03%
2023/09/26	13	104.27	7	104.64	104.00	6	30,286	0.02%
2023/09/25	3	105.17	0.7	105.00	105.50	2.3	31,242	0.01%
2023/09/22	7	105.00	0	0.00	105.00	7	31,773	0.02%
2023/09/21	9	105.61	0	0.00	105.00	9	32,181	0.03%
2023/09/20	2	106.50	0	0.00	106.00	2	32,555	0.01%
2023/09/19	0	0.00	5	107.00	106.50	-5	33,360	-0.01%
2023/09/18	1	106.00	0	0.00	106.50	1	34,796	0.00%
2023/09/15	3	106.17	1	106.50	106.00	2	35,058	0.01%
2023/09/14	4.2	106.48	1	106.50	106.50	3.2	34,962	0.01%
2023/09/13	5.3	106.59	1	107.00	106.00	4.3	35,116	0.01%
2023/09/12	1.1	105.50	13.5	106.93	107.50	-12.4	35,594	-0.03%
2023/09/11	9	105.06	1	105.00	105.00	8	35,679	0.02%
2023/09/08	0.1	105.50	1	105.50	106.00	-0.9	35,975	0.00%
2023/09/07	8.1	105.69	0	0.00	105.50	8.1	36,936	0.02%
2023/09/06	15	106.03	2	106.00	106.00	13	38,325	0.03%
2023/09/05	1	106.00	0	0.00	107.00	1	38,319	0.00%
2023/09/04	1	106.50	0	0.00	106.50	1	38,384	0.00%
2023/09/01	4	107.00	2	107.00	107.50	2	38,403	0.01%
2023/08/31	2	105.50	5	106.10	106.50	-3	38,772	-0.01%
2023/08/30	1	106.00	1	106.00	106.00	0	38,234	0.00%
2023/08/29	9	106.00	2	106.00	106.00	7	38,783	0.02%
2023/08/28	2	108.50	0	0.00	108.00	2	38,485	0.01%
2023/08/25	3	108.50	7	108.21	108.00	-4	39,185	-0.01%
2023/08/24	7	109.07	13	109.58	109.50	-6	40,302	-0.01%
2023/08/23	1	106.51	0	0.00	106.50	1	40,756	0.00%
2023/08/21	4	106.00	0	0.00	106.00	4	41,271	0.01%
2023/08/18	7.1	106.21	2	106.00	106.00	5.1	41,354	0.01%
2023/08/17	2.2	106.50	49	106.57	106.50	-46.8	41,432	-0.11%
2023/08/16	16.2	105.72	0.2	106.00	105.50	16	41,323	0.04%
2023/08/15	37	107.53	3	107.50	107.00	34	41,146	0.08%
2023/08/14	5	109.80	20	109.83	110.00	-15	40,542	-0.04%
2023/08/11	85.2	109.31	30	108.50	108.50	55.2	40,690	0.14%
2023/08/10	71	109.50	71	110.00	110.00	0	41,012	0.00%
2023/08/09	31	110.52	2	110.50	110.50	29	41,109	0.07%
2023/08/08	1	110.00	2	111.00	110.50	-1	41,947	0.00%
2023/08/07	13.4	111.66	9	110.33	109.50	4.4	41,823	0.01%
2023/08/04	0.2	110.00	6	110.25	111.00	-5.8	41,358	-0.01%
2023/08/02	7	108.21	1	108.50	108.00	6	41,384	0.01%
2023/08/01	0	110.00	4	110.25	110.50	-4	40,993	-0.01%
2023/07/31	17.1	109.15	5	109.00	108.50	12.1	40,803	0.03%
2023/07/28	6	109.83	1	110.00	109.50	5	40,510	0.01%
2023/07/27	19	110.74	0	0.00	110.50	19	40,589	0.05%
2023/07/26	1	111.50	1.3	111.38	111.50	-0.3	40,899	0.00%
2023/07/25	4	110.50	14.3	111.13	112.00	-10.3	40,721	-0.03%
2023/07/24	7.3	107.99	2	108.50	108.00	5.3	39,989	0.01%
2023/07/21	1.2	107.50	0.7	107.62	107.50	0.6	40,226	0.00%
2023/07/20	3.1	108.49	3	109.17	108.00	0.1	40,260	0.00%
2023/07/19	7.1	109.29	1.4	110.00	108.50	5.7	40,018	0.01%
2023/07/18	0.1	112.00	17.9	111.93	112.00	-17.8	39,654	-0.04%
2023/07/17	25	109.90	27	110.46	110.50	-2	39,110	-0.01%
2023/07/14	18	107.75	9	108.67	109.50	9	38,735	0.02%
2023/07/13	0	108.00	2	108.50	107.00	-2	38,284	-0.01%
2023/07/12	11	107.00	2	106.50	107.50	9	38,042	0.02%
2023/07/11	8	105.00	2.1	105.00	105.00	5.9	37,842	0.02%
2023/07/10	4	104.88	3	104.67	104.50	1	37,828	0.00%
2023/07/07	3.2	105.00	1	105.50	105.50	2.2	37,756	0.01%
2023/07/06	17.7	106.25	5.5	106.05	105.50	12.2	37,732	0.03%
2023/07/05	24	108.48	3.6	108.61	108.50	20.4	36,789	0.06%
2023/07/04	35.5	110.82	4	110.88	110.00	31.5	36,139	0.09%
2023/07/03	24.7	114.83	14	114.89	115.00	10.7	35,462	0.03%
2023/06/30	4.5	111.78	14	113.00	113.00	-9.5	34,309	-0.03%
2023/06/29	8	113.63	0	0.00	113.00	8	33,829	0.02%
2023/06/28	4	114.88	30	115.00	115.00	-26	33,522	-0.08%
2023/06/27	3	114.83	8	115.00	114.00	-5	33,179	-0.02%
2023/06/26	36	115.43	35.1	115.11	115.50	0.9	32,601	0.00%
2023/06/21	8	112.56	2.3	112.96	113.00	5.7	32,082	0.02%
2023/06/20	8	112.38	2	112.50	112.50	6	32,028	0.02%
2023/06/19	3	112.00	2	112.50	112.50	1	31,892	0.00%
2023/06/16	7	111.43	9	111.78	111.00	-2	31,825	-0.01%
2023/06/15	7	111.50	15	111.83	111.50	-8	31,398	-0.03%
2023/06/14	1	112.00	14	112.93	112.50	-13	31,855	-0.04%
2023/06/13	3	112.17	81.7	112.74	112.50	-78.7	31,723	-0.25%
2023/06/12	13.7	111.10	74.2	110.87	110.50	-60.5	30,901	-0.20%
2023/06/09	2.5	107.90	6	107.67	108.00	-3.5	29,760	-0.01%
2023/06/08	1	107.50	9	107.17	107.00	-8	29,876	-0.03%
2023/06/07	4	107.50	2	107.50	108.00	2	30,051	0.01%
2023/06/06	3.5	106.36	4	106.00	107.00	-0.5	30,703	0.00%
2023/06/05	18	107.50	2	108.24	107.50	16	30,622	0.05%
2023/06/02	16	108.19	11	108.18	108.00	5	31,419	0.02%
2023/06/01	16	107.50	28.2	107.12	108.00	-12.2	31,156	-0.04%
2023/05/31	6.1	106.43	11	106.55	106.50	-4.9	30,871	-0.02%
2023/05/30	13	107.46	16	107.04	107.00	-3	30,356	-0.01%
2023/05/29	6	104.50	64.2	104.68	105.50	-58.2	29,635	-0.20%
2023/05/26	15.3	102.17	50	102.50	102.50	-34.7	29,233	-0.12%
2023/05/25	55	102.53	51	102.99	102.50	4	28,999	0.01%
2023/05/24	2	103.00	3	102.50	103.00	-1	28,936	0.00%
2023/05/23	7	102.50	0	0.00	102.50	7	28,904	0.02%
2023/05/22	8	102.50	0	0.00	103.00	8	28,907	0.03%
2023/05/19	59	102.52	0	0.00	103.00	59	29,083	0.20%
2023/05/18	1.7	103.00	0	0.00	103.00	1.7	29,193	0.01%
2023/05/17	0.2	102.95	3	103.00	102.50	-2.8	29,333	-0.01%
2023/05/16	30.6	102.50	0	0.00	102.00	30.6	28,993	0.11%
2023/05/15	25.1	102.00	0	0.00	102.00	25.1	28,601	0.09%
2023/05/12	1	105.50	4	105.50	102.50	-3	28,557	-0.01%
2023/05/11	1	105.50	4	105.50	105.00	-3	27,867	-0.01%
2023/05/10	2	106.50	2	106.50	106.50	0	27,910	0.00%
2023/05/09	2	106.24	15.5	106.05	106.50	-13.5	28,140	-0.05%
2023/05/08	4	105.00	2.1	105.00	105.00	2	28,301	0.01%
2023/05/03	0	105.50	12	105.50	105.50	-12	29,917	-0.04%
2023/05/02	0	0.00	6	105.83	106.00	-6	30,781	-0.02%
2023/04/28	1	104.00	1	104.00	104.50	0	31,312	0.00%
2023/04/27	0	0.00	1	103.50	103.50	-1	31,454	0.00%
2023/04/26	2	103.25	4	104.00	103.50	-2	31,624	-0.01%
2023/04/25	0.1	104.00	1	103.50	103.00	-1	31,354	0.00%
2023/04/24	0	104.00	2	103.75	103.50	-2	31,215	-0.01%
2023/04/21	6	104.83	9	104.44	104.00	-3	31,240	-0.01%
2023/04/20	0	0.00	3	104.17	104.50	-3	31,018	-0.01%
2023/04/19	4	104.13	10	104.00	104.00	-6	31,244	-0.02%
2023/04/17	2.1	104.02	0	0.00	104.00	2.1	31,594	0.01%
2023/04/14	0	0.00	3	104.00	104.50	-3	32,030	-0.01%
2023/04/13	5	103.00	0.4	103.00	103.00	4.6	32,380	0.01%
2023/04/12	9	102.89	0	0.00	102.50	9	32,302	0.03%
2023/04/11	1	103.00	0	0.00	103.50	1	32,585	0.00%
2023/04/10	2	103.00	0	0.00	103.00	2	32,478	0.01%
2023/04/07	2	103.25	0	0.00	103.00	2	32,418	0.01%
2023/04/06	9.1	104.01	5	104.30	103.50	4.1	32,371	0.01%
2023/03/31	0	104.50	1.3	104.50	104.00	-1.3	31,976	0.00%
2023/03/30	5	104.00	0	0.00	104.50	5	32,025	0.02%
2023/03/29	0	0.00	9.5	103.61	103.50	-9.5	32,165	-0.03%
2023/03/28	8	103.00	0	0.00	103.00	8	32,556	0.02%
2023/03/27	6	104.25	0	0.00	103.50	6	32,645	0.02%
2023/03/24	3	105.00	14	105.11	105.50	-11	33,306	-0.03%
2023/03/23	0	0.00	6	103.42	103.50	-6	32,568	-0.02%
2023/03/22	6	103.75	9.6	103.66	103.50	-3.6	32,454	-0.01%
2023/03/21	0.4	103.00	3	104.00	103.50	-2.6	32,672	-0.01%
2023/03/20	1	103.00	0	0.00	102.50	1	32,644	0.00%
2023/03/17	2	103.00	5	103.90	103.50	-3	32,828	-0.01%
2023/03/16	5.1	102.30	1	102.50	102.00	4.1	32,303	0.01%
2023/03/15	4	102.50	0	0.00	102.50	4	32,585	0.01%
2023/03/14	2	101.75	0.7	101.50	102.00	1.3	33,160	0.00%
2023/03/13	3	102.17	0	0.00	103.00	3	33,434	0.01%
2023/03/10	2	102.19	15	102.00	102.00	-13	34,333	-0.04%
2023/03/09	14.5	103.27	0	0.00	102.50	14.5	34,973	0.04%
2023/03/08	4	104.50	5	104.30	104.00	-1	35,167	0.00%
2023/03/07	1.5	105.33	20	105.28	105.00	-18.5	35,211	-0.05%
2023/03/06	0	0.00	27	103.80	103.50	-27	34,782	-0.08%
2023/03/03	1	102.51	3	103.50	102.50	-2	34,733	-0.01%
2023/03/01	1	100.50	6.5	101.46	102.00	-5.5	35,010	-0.02%
2023/02/24	13	101.85	4	102.26	101.00	9	34,736	0.03%
2023/02/23	0	0.00	1	103.00	103.00	-1	34,341	0.00%
2023/02/22	7.1	101.65	0	0.00	102.00	7.1	34,713	0.02%
2023/02/21	17.1	102.79	2	103.00	102.50	15.1	34,783	0.04%
2023/02/20	1.5	103.17	6.1	103.50	103.00	-4.6	35,331	-0.01%
2023/02/17	11.3	103.00	12	103.04	103.50	-0.7	35,745	0.00%
2023/02/16	1	103.00	12	103.46	103.50	-11	36,384	-0.03%
2023/02/15	32	102.09	34	102.04	102.50	-2	37,202	-0.01%
2023/02/14	0	0.00	4	102.00	102.00	-4	37,250	-0.01%
2023/02/13	0.4	101.50	0.1	101.50	101.00	0.3	37,616	0.00%
2023/02/10	2	102.00	2	101.50	101.50	0	37,809	0.00%
2023/02/09	2	100.75	2	100.75	101.00	0	38,059	0.00%
2023/02/08	18.3	100.51	2	100.75	100.50	16.3	38,379	0.04%
2023/02/07	26	100.60	2.1	100.50	100.50	23.9	38,627	0.06%
2023/02/06	1	101.50	12.2	101.87	101.50	-11.1	38,581	-0.03%
2023/02/03	9.3	99.68	0	0.00	99.60	9.3	38,523	0.02%
2023/02/02	9.1	100.23	2	100.50	100.00	7.1	38,531	0.02%
2023/02/01	4	99.98	7	100.29	100.00	-3	38,077	-0.01%
2023/01/31	13	100.19	41	100.07	99.70	-28	37,933	-0.07%
2023/01/30	51.6	98.37	17	99.14	98.10	34.6	37,093	0.09%
2023/01/17	23	98.26	3	98.23	98.10	20	36,341	0.05%
2023/01/16	8	98.69	0	0.00	98.10	8	36,361	0.02%
2023/01/13	0	99.30	2.1	99.29	98.60	-2.1	36,315	-0.01%
2023/01/12	2.2	98.90	5	99.40	98.60	-2.8	36,978	-0.01%
2023/01/11	12	99.43	89.1	99.56	99.10	-77.1	37,569	-0.21%
2023/01/10	10	99.35	0	0.00	99.40	10	37,879	0.03%
2023/01/09	25.2	99.35	1	99.20	99.10	24.2	38,027	0.06%
2023/01/06	0.5	98.70	1	98.70	98.40	-0.5	37,890	0.00%
2023/01/05	5.5	98.15	2	98.25	98.00	3.5	38,045	0.01%
2023/01/04	51.2	98.42	1	98.20	98.10	50.2	38,079	0.13%
2023/01/03	59.4	99.20	2	98.50	99.10	57.4	38,013	0.15%
2022/12/30	0	100.00	0	0.00	99.90	0	37,602	0.00%
2022/12/29	24.7	99.73	3.5	99.89	99.70	21.2	37,753	0.06%
2022/12/28	7	100.00	2	100.00	100.50	5	38,005	0.01%
2022/12/27	2	100.50	0	0.00	100.50	2	37,915	0.01%
2022/12/26	0	101.00	0	0.00	101.00	0	38,115	0.00%
2022/12/23	3	100.50	2	100.25	101.00	1	38,434	0.00%
2022/12/22	0	101.00	0	0.00	101.00	0	38,849	0.00%
2022/12/21	3.6	100.36	0.3	100.50	100.00	3.3	39,308	0.01%
2022/12/20	17.5	100.50	3	100.00	100.00	14.5	39,198	0.04%
2022/12/19	1	101.50	1	101.00	101.50	0	39,135	0.00%
2022/12/16	23	100.54	5	101.00	100.50	18	38,899	0.05%
2022/12/15	8.1	101.94	3	102.00	101.50	5.1	38,102	0.01%
2022/12/14	2	102.00	7	102.43	102.50	-5	38,124	-0.01%
2022/12/13	9.1	101.34	0	0.00	101.00	9.1	38,141	0.02%
2022/12/12	3	101.83	10	101.50	102.00	-7	37,850	-0.02%
2022/12/09	20	102.30	5	102.30	102.00	15	38,145	0.04%
2022/12/08	9	101.89	2	102.00	101.50	7	37,890	0.02%
2022/12/07	7	102.36	2	102.75	102.00	5	37,817	0.01%
2022/12/06	4.1	103.62	1	104.50	103.00	3.1	37,621	0.01%
2022/12/05	4	105.50	1	106.50	105.50	3	37,014	0.01%
2022/12/02	5	105.10	31.2	105.23	105.50	-26.2	36,500	-0.07%
2022/12/01	6	102.50	4.1	102.75	103.00	1.9	35,734	0.01%
2022/11/30	0	0.00	1	101.00	100.50	-1	34,905	0.00%
2022/11/29	1.1	100.00	0	0.00	100.00	1.1	34,038	0.00%
2022/11/28	7.2	99.92	3	100.00	100.00	4.2	33,757	0.01%
2022/11/24	9	100.22	0	0.00	101.00	9	33,507	0.03%
2022/11/23	1.3	100.60	10	100.90	100.50	-8.7	33,169	-0.03%
2022/11/22	2.3	100.06	1	100.50	100.50	1.3	33,091	0.00%
2022/11/21	4.2	100.40	0	0.00	100.00	4.2	32,902	0.01%
2022/11/18	16.3	101.04	0	0.00	100.50	16.3	32,636	0.05%
2022/11/17	2.2	101.27	3	101.50	101.50	-0.8	32,326	0.00%
2022/11/16	9	101.61	1.3	102.38	101.50	7.7	32,188	0.02%
2022/11/15	6	101.67	7	101.79	101.50	-1	31,685	0.00%
2022/11/14	2.2	99.76	2	101.00	101.50	0.2	31,198	0.00%
2022/11/11	51.3	100.34	55	100.14	100.00	-3.7	30,512	-0.01%
2022/11/10	7	100.64	3	100.50	100.50	4	29,543	0.01%
2022/11/09	31	101.95	1	101.50	102.50	30	29,373	0.10%
2022/11/08	16	100.34	2	100.00	100.00	14	29,190	0.05%
2022/11/07	27.9	100.04	2.5	100.10	100.00	25.4	29,498	0.09%
2022/11/04	28.4	100.02	8	100.50	100.50	20.4	29,858	0.07%
2022/11/03	4	101.00	10	100.50	101.00	-6	29,990	-0.02%
2022/11/02	7	101.00	0	0.00	102.00	7	29,765	0.02%
2022/11/01	15.3	101.18	0	0.00	101.50	15.3	29,668	0.05%
2022/10/31	13	101.96	4	102.50	102.50	9	29,304	0.03%
2022/10/28	1	104.00	1.5	103.67	104.00	-0.5	29,222	0.00%
2022/10/27	3	104.33	9	104.56	104.00	-6	29,368	-0.02%
2022/10/25	1	103.00	5	103.50	103.50	-4	29,293	-0.01%
2022/10/24	5	103.00	50	103.00	103.00	-45	29,045	-0.15%
2022/10/21	11	102.95	13	103.12	103.50	-2	28,923	-0.01%
2022/10/20	3	101.17	10	102.75	102.50	-7	29,034	-0.02%
2022/10/19	2	103.50	5	104.20	103.00	-3	28,453	-0.01%
2022/10/18	54	103.97	6	104.00	103.50	48	28,204	0.17%
2022/10/17	5	104.60	2	105.00	105.00	3	28,041	0.01%
2022/10/14	14	104.64	20	105.00	105.00	-6	27,956	-0.02%
2022/10/13	2.5	103.30	5	103.50	103.50	-2.5	28,122	-0.01%
2022/10/12	34	103.06	3	103.33	103.00	31	27,974	0.11%
2022/10/11	6	104.58	5	104.90	104.00	1	27,628	0.00%
2022/10/07	2.5	107.80	4	107.25	107.50	-1.5	27,413	-0.01%
2022/10/06	0	0.00	45	106.98	107.50	-45	27,815	-0.16%
2022/10/05	2	106.50	12	106.75	107.00	-10	27,893	-0.04%
2022/10/04	0	102.00	3	102.33	102.50	-3	27,455	-0.01%
2022/10/03	6	100.75	2	101.25	101.00	4	27,474	0.01%
2022/09/30	2	100.75	2	101.50	102.00	0	27,695	0.00%
2022/09/29	10	101.15	4	102.00	101.50	6	27,913	0.02%
2022/09/28	66	101.24	6	101.00	100.50	60	28,002	0.21%
2022/09/27	6.2	103.20	3.5	103.71	103.50	2.7	27,942	0.01%
2022/09/26	11.3	104.00	4.8	104.06	104.00	6.5	28,760	0.02%
2022/09/23	3	107.00	3	106.50	106.50	0	29,122	0.00%
2022/09/22	4	106.50	34	106.12	107.00	-30	29,606	-0.10%
2022/09/21	4	106.75	3	108.00	107.00	1	29,763	0.00%
2022/09/20	0	107.50	0	0.00	108.50	0	29,793	0.00%
2022/09/19	0	107.00	0.1	107.00	107.00	-0.1	29,797	0.00%
2022/09/16	4.2	107.26	4	107.13	107.50	0.2	30,004	0.00%
2022/09/15	0.1	108.00	4	108.13	108.00	-3.9	30,148	-0.01%
2022/09/14	3.1	107.68	3	108.00	107.50	0.1	30,383	0.00%
2022/09/13	2	109.00	6	109.58	110.00	-4	30,584	-0.01%
2022/09/12	0	108.50	2	108.50	108.50	-2	30,594	-0.01%
2022/09/08	1	106.50	5	106.90	107.00	-4	31,113	-0.01%
2022/09/07	11	106.86	6	106.00	106.00	5	31,387	0.02%
2022/09/06	6	107.75	8.1	108.19	108.50	-2.1	31,270	-0.01%
2022/09/05	3	108.00	13	108.00	108.00	-10	31,528	-0.03%
2022/09/02	0.1	108.00	2	107.75	107.50	-1.9	31,931	-0.01%
2022/09/01	12.1	107.58	3	107.00	107.50	9.1	32,046	0.03%
2022/08/31	6.1	108.09	0	0.00	109.00	6.1	31,915	0.02%
2022/08/30	2	108.00	0	0.00	108.50	2	31,741	0.01%
2022/08/29	11	108.05	1	108.50	108.00	10	32,006	0.03%
2022/08/26	1	110.00	7	110.00	110.50	-6	32,155	-0.02%
2022/08/25	8	110.00	2	110.25	109.50	6	32,478	0.02%
2022/08/24	9	109.89	1	109.00	109.50	8	33,426	0.02%
2022/08/23	1	110.00	1.1	110.50	110.00	-0.1	34,509	0.00%
2022/08/22	1	110.50	0	0.00	111.00	1	34,940	0.00%
2022/08/19	5	111.50	1	111.50	111.00	4	35,525	0.01%
2022/08/18	0	0.00	9	111.44	112.00	-9	35,898	-0.03%
2022/08/17	3	112.00	12.5	111.92	112.50	-9.5	36,728	-0.03%
2022/08/16	17	110.88	4.8	111.22	111.00	12.2	36,840	0.03%
2022/08/15	5	112.00	10.2	112.01	112.00	-5.2	36,930	-0.01%
2022/08/12	1	113.50	4	113.38	112.50	-3	37,208	-0.01%
2022/08/11	2.1	111.04	18	112.44	113.00	-16	37,022	-0.04%
2022/08/10	2	110.25	5	109.60	110.00	-3	36,918	-0.01%
2022/08/09	0	0.00	12	108.54	109.00	-12	36,398	-0.03%
2022/08/05	0	108.50	0	0.00	108.00	0	36,295	0.00%
2022/08/04	3	107.83	0	0.00	108.00	3	36,249	0.01%
2022/08/03	1	107.50	2.2	107.32	108.50	-1.2	35,932	0.00%
2022/08/02	3	107.00	8	107.13	108.00	-5	35,709	-0.01%
2022/08/01	5.7	108.56	4	108.50	109.00	1.7	35,441	0.00%
2022/07/28	1	108.01	0	0.00	108.50	1	35,867	0.00%
2022/07/27	1	109.50	15.4	107.89	108.00	-14.4	36,003	-0.04%
2022/07/26	0	107.50	13	107.81	108.00	-13	35,778	-0.04%
2022/07/25	3	106.51	13.7	106.37	107.50	-10.7	35,635	-0.03%
2022/07/22	0	0.00	3	106.00	106.00	-3	35,447	-0.01%
2022/07/21	0	105.00	0	0.00	105.50	0	35,462	0.00%
2022/07/20	3.1	104.00	1	104.50	103.50	2.1	35,419	0.01%
2022/07/19	3	103.83	0	0.00	104.00	3	35,511	0.01%
2022/07/18	2.2	104.50	10	105.00	105.00	-7.8	35,446	-0.02%
2022/07/15	0	0.00	3	105.50	105.00	-3	35,469	-0.01%
2022/07/14	2	105.00	18	104.67	105.00	-16	35,384	-0.05%
2022/07/13	0	0.00	16	103.16	102.50	-16	34,910	-0.05%
2022/07/12	7	99.99	1	100.50	100.50	6	34,569	0.02%
2022/07/11	5	100.90	0	0.00	101.00	5	34,330	0.01%
2022/07/08	3	103.00	0	0.00	102.00	3	34,172	0.01%
2022/07/07	0.3	103.50	17	102.53	103.50	-16.8	33,867	-0.05%
2022/07/06	10.1	101.25	0	0.00	100.50	10.1	33,478	0.03%
2022/07/05	2.2	102.23	11	102.41	102.50	-8.8	33,199	-0.03%
2022/07/04	21.8	100.41	7	100.93	100.00	14.8	32,860	0.05%
2022/07/01	25	107.06	3.8	106.23	106.00	21.2	32,262	0.07%
2022/06/30	6.5	109.27	5	109.60	109.00	1.5	31,744	0.00%
2022/06/29	2	111.25	8	111.50	111.00	-6	31,393	-0.02%
2022/06/28	1.1	110.64	3	112.00	112.00	-1.9	31,168	-0.01%
2022/06/27	2	111.25	4	111.38	111.00	-2	31,040	-0.01%
2022/06/24	0	0.00	1.4	110.00	110.00	-1.4	30,863	0.00%
2022/06/23	6	108.17	12	108.42	108.00	-6	30,701	-0.02%
2022/06/22	14.1	109.71	5	109.70	109.50	9.1	30,281	0.03%
2022/06/21	0	0.00	5	111.20	112.00	-5	30,597	-0.02%
2022/06/20	9.2	109.46	5.5	109.41	109.00	3.7	30,276	0.01%
2022/06/17	11.2	109.73	0	0.00	109.50	11.2	30,071	0.04%
2022/06/16	10	111.90	5	112.50	111.50	5	29,597	0.02%
2022/06/15	5	112.00	3	112.50	112.00	2	30,439	0.01%
2022/06/14	17.3	110.73	107	111.94	111.50	-89.7	30,755	-0.29%	大賣/
2022/06/13	120	111.51	2.7	111.81	111.50	117.3	30,823	0.38%	大買/鉅額交易
2022/06/10	1.3	114.11	0	0.00	114.00	1.3	30,587	0.00%
2022/06/09	8	114.13	7	115.14	115.50	1	30,617	0.00%
2022/06/08	0.1	114.00	0	0.00	114.00	0.1	30,518	0.00%
2022/06/07	129	114.00	102	114.49	113.50	27	30,625	0.09%	大買/大賣/
2022/06/06	102	114.49	219	115.05	115.50	-117	30,483	-0.38%	大買/大賣/鉅額交易
2022/06/02	102	114.01	4.9	114.91	114.00	97.2	30,890	0.31%	大買/
2022/06/01	103	114.01	118	114.58	114.50	-15	31,010	-0.05%	大買/大賣/
2022/05/31	3	112.00	7	112.21	113.00	-4	30,133	-0.01%
2022/05/30	3	110.00	10	109.60	110.50	-7	28,871	-0.02%
2022/05/27	1	110.01	48	110.07	110.00	-47	28,372	-0.17%
2022/05/26	4.4	108.93	16	109.31	109.00	-11.6	27,992	-0.04%
2022/05/25	2	109.49	39.3	108.95	109.50	-37.3	27,818	-0.13%
2022/05/24	9	108.33	6	108.33	108.00	3	27,347	0.01%
2022/05/23	1	107.50	2.1	108.69	108.00	-1.1	26,969	0.00%
2022/05/20	1	107.51	5.6	108.08	107.00	-4.5	26,832	-0.02%
2022/05/19	2.1	105.74	40	105.60	107.50	-37.9	26,456	-0.14%
2022/05/18	3	106.50	30.1	106.80	107.00	-27.1	26,023	-0.10%
2022/05/17	0	104.50	3.3	104.65	105.00	-3.3	25,518	-0.01%
2022/05/16	1	104.00	2	104.25	104.50	-1	25,323	0.00%
2022/05/13	1	103.50	0.8	103.00	104.00	0.2	25,172	0.00%
2022/05/12	0.1	103.00	0	0.00	102.00	0.1	25,217	0.00%
2022/05/11	3	103.50	1	103.50	103.00	2	25,124	0.01%
2022/05/10	0.1	103.50	0	0.00	104.00	0.1	25,133	0.00%
2022/05/09	5	103.60	3	103.50	104.00	2	25,217	0.01%
2022/05/06	0	0.00	1	103.00	104.00	-1	25,527	0.00%
2022/05/05	1	105.00	8.5	104.91	104.50	-7.5	25,631	-0.03%
2022/05/04	5	104.00	7.2	104.14	104.00	-2.2	25,602	-0.01%
2022/05/03	1	101.50	3	102.83	102.50	-2	25,586	-0.01%
2022/04/29	1	102.00	1	102.00	102.00	0	25,993	0.00%
2022/04/28	1.1	100.50	2	100.50	101.50	-0.9	26,305	0.00%
2022/04/27	8.5	100.02	4	100.25	100.00	4.5	26,323	0.02%
2022/04/26	2.1	100.53	1	101.00	101.00	1.1	26,227	0.00%
2022/04/25	18.3	101.10	19	100.68	100.50	-0.7	26,131	0.00%
2022/04/22	0	0.00	3	103.33	103.50	-3	25,723	-0.01%
2022/04/21	1	103.01	0	0.00	103.00	1	26,086	0.00%
2022/04/20	7.1	102.30	4	102.50	103.00	3.1	26,106	0.01%
2022/04/19	8.2	102.82	10	102.80	102.00	-1.8	26,095	-0.01%
2022/04/18	4.1	102.51	1	102.50	102.50	3.1	26,235	0.01%
2022/04/15	4.1	103.26	0	0.00	103.00	4.1	26,622	0.02%
2022/04/13	0.1	103.95	3.2	103.84	104.00	-3.1	27,740	-0.01%
2022/04/12	4	103.00	3	102.50	102.00	1	29,846	0.00%
2022/04/11	3.2	102.22	0	0.00	102.00	3.2	29,853	0.01%
2022/04/08	13.2	102.81	2	103.50	103.00	11.2	29,736	0.04%
2022/04/07	16.7	103.90	4	103.13	103.00	12.7	29,605	0.04%
2022/04/06	3	104.50	2	104.75	105.00	1	29,253	0.00%
2022/04/01	6.3	104.60	0	0.00	104.50	6.3	28,990	0.02%
2022/03/31	6	106.25	5.6	106.09	106.00	0.4	28,748	0.00%
2022/03/30	4	105.25	5	105.70	105.50	-1	28,608	0.00%
2022/03/29	25.5	105.05	1	105.98	105.50	24.5	28,506	0.09%
2022/03/28	4	105.13	6	105.92	106.00	-2	28,443	-0.01%
2022/03/25	3	106.17	9	106.33	106.00	-6	28,332	-0.02%
2022/03/24	11.3	107.00	7	106.79	106.50	4.3	28,289	0.02%
2022/03/23	0.1	104.95	3	105.33	105.50	-2.9	27,980	-0.01%
2022/03/22	2	104.00	3	104.17	104.00	-1	28,224	0.00%
2022/03/21	9	105.11	2	104.50	104.50	7	28,256	0.02%
2022/03/18	9.1	103.97	13	105.00	106.00	-3.9	28,271	-0.01%
2022/03/17	2	104.00	0.1	104.00	104.00	1.9	27,192	0.01%
2022/03/16	6	101.00	28.3	101.73	101.50	-22.3	26,806	-0.08%
2022/03/15	1.2	101.92	1	101.00	101.00	0.2	26,458	0.00%
2022/03/14	3	102.84	2	103.00	102.50	1	26,525	0.00%
2022/03/11	14.5	103.12	12	103.50	103.50	2.5	26,516	0.01%
2022/03/10	2	103.00	3	103.17	103.00	-1	26,500	0.00%
2022/03/09	18.2	101.97	2	101.50	101.50	16.2	26,385	0.06%
2022/03/08	24.9	101.04	7	101.43	101.50	17.9	26,349	0.07%
2022/03/07	8.5	103.18	2	102.50	102.50	6.5	25,720	0.03%
2022/03/04	3	104.67	2	104.50	105.00	1	25,816	0.00%
2022/03/03	0.1	105.00	0	0.00	104.50	0.1	25,972	0.00%
2022/03/02	20	105.00	0.2	104.50	104.50	19.8	26,143	0.08%
2022/03/01	0.1	105.00	1	104.50	104.50	-0.9	26,204	0.00%
2022/02/25	3.6	103.09	4	103.38	103.00	-0.4	26,220	0.00%
2022/02/24	43.9	103.44	1	102.50	102.50	42.9	26,098	0.16%
2022/02/23	1	105.00	2	105.25	105.00	-1	25,606	0.00%
2022/02/22	68.5	104.49	0	0.00	104.50	68.5	25,709	0.27%
2022/02/21	3.1	105.68	9	106.28	106.00	-5.9	25,784	-0.02%
2022/02/18	1	105.00	137	105.01	105.50	-136	25,924	-0.52%	大賣/鉅額交易
2022/02/17	7.3	105.72	8.1	106.06	106.00	-0.9	25,998	0.00%
2022/02/16	0	105.50	3	105.33	105.50	-3	26,003	-0.01%
2022/02/15	0	105.00	1	104.50	104.00	-1	26,223	0.00%
2022/02/14	3	104.17	1	104.00	104.00	2	26,310	0.01%
2022/02/11	6	105.25	1	106.00	106.00	5	26,318	0.02%
2022/02/10	0	106.50	6	106.50	106.50	-6	26,440	-0.02%
2022/02/09	0	0.00	11	106.00	106.50	-11	26,437	-0.04%
2022/02/08	1.3	105.50	7.2	105.64	105.50	-5.9	26,352	-0.02%
2022/02/07	3.5	103.15	4	103.00	103.00	-0.5	25,826	0.00%
2022/01/26	5.5	102.09	1	102.50	102.00	4.5	25,471	0.02%
2022/01/25	8.4	102.10	3.2	103.00	103.00	5.2	25,257	0.02%
2022/01/24	9.1	103.18	5	103.20	103.00	4.1	25,076	0.02%
2022/01/21	18.8	102.22	4.1	102.26	102.00	14.7	24,727	0.06%
2022/01/20	6.6	103.28	1	103.00	103.00	5.6	24,415	0.02%
2022/01/19	6.1	103.75	1	103.50	103.50	5.1	24,199	0.02%
2022/01/18	2	104.00	1	103.50	103.50	1	24,100	0.00%
2022/01/17	4	103.75	0	0.00	103.50	4	24,204	0.02%
2022/01/14	18.8	103.43	5	103.50	103.50	13.8	24,181	0.06%
2022/01/13	2.1	105.00	4	105.13	105.50	-1.9	24,050	-0.01%
2022/01/12	5.3	104.12	1	104.50	104.50	4.3	24,214	0.02%
2022/01/11	4	104.38	2	104.50	104.50	2	24,338	0.01%
2022/01/10	18.1	104.67	3	104.83	104.50	15.1	24,605	0.06%
2022/01/07	13.2	106.58	6	106.67	106.50	7.2	24,846	0.03%
2022/01/06	26	107.42	26.4	107.36	107.00	-0.4	24,497	0.00%
2022/01/05	43.1	108.48	38.2	108.76	109.00	4.9	23,990	0.02%
2022/01/04	6.3	103.67	2	103.50	103.50	4.3	22,264	0.02%
2022/01/03	19	103.94	2	104.50	103.00	17	22,420	0.08%
2021/12/30	4	104.38	1	104.00	104.00	3	22,693	0.01%
2021/12/29	6.6	104.77	3	104.67	105.00	3.6	23,058	0.02%
2021/12/28	2	105.00	0	0.00	105.50	2	23,528	0.01%
2021/12/27	3	104.50	10	104.45	104.50	-7	23,690	-0.03%
2021/12/24	3.1	104.34	3	104.33	104.00	0.1	24,112	0.00%
2021/12/23	0	0.00	1	104.00	104.00	-1	24,295	0.00%
2021/12/22	4	103.63	1	103.50	103.50	3	24,599	0.01%
2021/12/21	0.1	103.67	2	104.25	104.50	-1.9	24,777	-0.01%
2021/12/20	31.4	103.01	0	0.00	103.00	31.4	24,788	0.13%
2021/12/17	3.1	103.52	1	103.50	103.50	2.1	24,743	0.01%
2021/12/16	15.1	104.19	4	103.50	103.50	11.1	24,530	0.05%
2021/12/15	5	104.60	6	104.58	105.00	-1	24,606	0.00%
2021/12/14	3	104.17	2	104.50	104.50	1	24,867	0.00%
2021/12/13	6	104.83	3.1	105.52	104.50	2.9	24,882	0.01%
2021/12/10	6.2	105.18	2.2	105.04	105.00	4	25,648	0.02%
2021/12/09	0	0.00	0.2	105.50	106.00	-0.2	25,628	0.00%
2021/12/08	0.1	106.00	1	105.00	105.00	-0.9	25,632	0.00%
2021/12/07	4	106.13	1	106.00	106.00	3	25,267	0.01%
2021/12/06	1.1	105.62	3	106.33	106.50	-1.9	25,185	-0.01%
2021/12/03	4	105.50	2	105.25	105.00	2	25,281	0.01%
2021/12/02	5	105.60	6	106.42	105.00	-1	25,365	0.00%
2021/12/01	0	0.00	6	105.25	105.50	-6	25,219	-0.02%
2021/11/30	4.2	103.88	1	103.50	103.50	3.2	25,243	0.01%
2021/11/29	7.7	103.55	2	103.25	103.50	5.7	24,913	0.02%
2021/11/26	31.7	104.02	6	104.17	103.50	25.7	24,820	0.10%
2021/11/25	4.2	105.86	3	105.33	105.00	1.2	24,927	0.00%
2021/11/24	16.2	105.23	2	105.75	105.50	14.2	24,868	0.06%
2021/11/23	3	106.17	7	106.00	106.00	-4	24,601	-0.02%
2021/11/22	5.2	106.71	2	106.75	106.50	3.2	24,446	0.01%
2021/11/19	11	107.23	7.6	107.07	106.50	3.4	24,384	0.01%
2021/11/18	18.4	106.86	3	106.83	107.00	15.4	24,337	0.06%
2021/11/17	11.1	107.09	1	107.00	107.00	10.1	24,205	0.04%
2021/11/16	0	0.00	3	109.00	108.00	-3	24,180	-0.01%
2021/11/15	7.1	108.85	2	109.00	108.00	5.1	24,775	0.02%
2021/11/12	1	108.51	5.1	108.51	109.00	-4.1	24,877	-0.02%
2021/11/11	9.6	107.86	1	108.00	107.50	8.6	24,858	0.03%
2021/11/10	0.9	108.78	8.1	108.51	109.00	-7.2	25,126	-0.03%
2021/11/09	4.4	107.20	2	107.50	108.00	2.4	25,521	0.01%
2021/11/08	16	107.16	57	107.05	107.50	-41	25,431	-0.16%
2021/11/05	2	108.50	2.1	108.74	109.00	-0.1	25,877	0.00%
2021/11/04	3.1	108.32	8.1	108.01	108.00	-5	26,297	-0.02%
2021/11/03	1.1	107.56	3.1	107.84	107.50	-2	26,495	-0.01%
2021/11/02	2.2	107.73	13	107.73	107.50	-10.8	26,978	-0.04%
2021/11/01	2	107.01	1	106.50	106.50	1	26,974	0.00%
2021/10/29	11	107.14	3	107.17	107.00	8	27,025	0.03%
2021/10/28	4.1	108.01	2.2	108.05	108.50	1.9	27,041	0.01%
2021/10/27	2	108.25	0	0.00	108.00	2	27,205	0.01%
2021/10/26	2.1	108.50	4	109.00	109.00	-1.9	27,413	-0.01%
2021/10/25	1	107.50	2	108.50	108.00	-1	27,459	0.00%
2021/10/22	0	0.00	6	108.50	107.50	-6	27,653	-0.02%
2021/10/21	0	0.00	6	107.92	108.00	-6	27,868	-0.02%
2021/10/20	8	107.25	5	107.70	107.50	3	27,916	0.01%
2021/10/19	9	107.22	2	108.00	107.00	7	27,785	0.03%
2021/10/18	17	108.56	6	109.25	107.50	11	28,334	0.04%
2021/10/15	5	108.70	5.2	108.90	109.50	-0.2	28,682	0.00%
2021/10/14	2.1	106.50	5	107.10	106.50	-2.9	28,303	-0.01%
2021/10/13	3	105.33	5	105.80	105.50	-2	28,537	-0.01%
2021/10/12	9	105.33	0	0.00	105.00	9	28,786	0.03%
2021/10/08	4.1	107.26	4	107.50	108.00	0.1	29,185	0.00%
2021/10/07	0	106.50	5	106.10	107.00	-5	29,179	-0.02%
2021/10/06	1	103.00	8.5	103.68	103.00	-7.5	29,150	-0.03%
2021/10/05	8.3	101.47	6	102.08	101.50	2.3	28,786	0.01%
2021/10/04	3.2	103.05	8	103.75	103.00	-4.8	28,567	-0.02%
2021/10/01	37.8	103.83	3	103.17	103.00	34.8	28,543	0.12%
2021/09/30	2.1	104.77	8	105.50	105.00	-6	28,439	-0.02%
2021/09/29	36.1	104.86	2	105.00	105.00	34.1	28,792	0.12%
2021/09/28	13	106.50	2	106.50	106.50	11	29,592	0.04%
2021/09/27	5	108.10	1	107.50	107.50	4	29,497	0.01%
2021/09/24	2	107.50	3	107.67	107.50	-1	29,530	0.00%
2021/09/23	6	107.00	0	0.00	106.50	6	29,793	0.02%
2021/09/22	16	106.34	7	106.86	107.00	9	29,774	0.03%
2021/09/17	3	107.67	3	108.67	108.50	0	29,528	0.00%
2021/09/16	3	108.33	3	107.83	107.50	0	29,476	0.00%
2021/09/15	9	109.22	19	109.55	108.50	-10	29,612	-0.03%
2021/09/14	7	107.00	3	107.33	107.50	4	29,019	0.01%
2021/09/13	10	106.95	1	106.50	106.50	9	29,065	0.03%
2021/09/10	2	107.26	2	108.00	108.00	0	29,390	0.00%
2021/09/09	3	106.67	2	107.00	107.00	1	29,660	0.00%
2021/09/08	37.1	107.58	5	108.70	107.50	32.1	29,623	0.11%
2021/09/07	8	108.75	1	108.50	108.50	7	29,547	0.02%
2021/09/06	2.1	110.55	8.1	112.01	111.00	-6	29,553	-0.02%
2021/09/03	2	112.25	3	112.17	112.50	-1	29,849	0.00%
2021/09/02	11	111.05	1.5	111.43	111.50	9.6	29,768	0.03%
2021/09/01	1	110.50	10	111.00	111.00	-9	29,654	-0.03%
2021/08/31	1	109.50	65	109.08	111.00	-64	29,587	-0.22%
2021/08/30	1.5	107.67	9.1	108.07	109.00	-7.6	29,418	-0.03%
2021/08/27	1	107.00	2	108.00	108.00	-1	29,666	0.00%
2021/08/26	9.1	107.84	2	108.00	107.50	7.1	29,835	0.02%
2021/08/25	2	108.25	9	108.72	108.50	-7	30,168	-0.02%
2021/08/24	0	0.00	1.1	108.09	109.00	-1.1	30,304	0.00%
2021/08/23	1.1	106.14	46	106.99	107.50	-44.9	30,576	-0.15%
2021/08/20	3.1	103.52	11	104.95	104.50	-7.9	30,649	-0.03%
2021/08/19	55.1	103.74	1	103.00	103.00	54.1	31,163	0.17%
2021/08/18	7	105.43	2	106.25	107.00	5	30,717	0.02%
2021/08/17	1.1	107.00	0	0.00	106.50	1.1	31,031	0.00%
2021/08/16	9	107.11	2	107.75	107.50	7	31,124	0.02%
2021/08/13	2	109.00	0	0.00	109.00	2	31,441	0.01%
2021/08/12	0.2	109.00	0	0.00	109.00	0.2	31,378	0.00%
2021/08/11	31.6	106.96	10	108.05	109.00	21.6	31,859	0.07%
2021/08/10	25.5	109.42	2	109.50	108.50	23.5	32,440	0.07%
2021/08/09	4	111.50	1	112.00	112.00	3	33,341	0.01%
2021/08/06	12	112.42	4.1	112.96	112.50	7.9	33,684	0.02%
2021/08/05	5	111.40	5	111.60	112.00	0	34,169	0.00%
2021/08/04	2.2	112.03	3.2	111.98	112.00	-1.1	36,329	0.00%
2021/08/03	9	111.11	12.1	111.92	111.50	-3.1	37,309	-0.01%
2021/08/02	0.1	112.50	2	112.50	113.00	-1.9	37,640	-0.01%
2021/07/30	6	110.08	3.4	110.21	110.00	2.6	38,246	0.01%
2021/07/29	1	110.00	1.2	111.00	111.00	-0.2	38,400	0.00%
2021/07/28	13	109.65	12	110.00	110.50	1	39,142	0.00%
2021/07/27	9.1	111.11	17	111.15	111.50	-7.9	40,042	-0.02%
2021/07/26	17.1	109.33	7	110.36	110.00	10.1	40,774	0.02%
2021/07/23	4	110.75	5	110.90	110.50	-1	40,978	0.00%
2021/07/22	9.1	110.46	11	111.36	110.50	-1.9	41,267	0.00%
2021/07/21	41	113.60	18	112.94	112.50	23	41,185	0.06%
2021/07/20	4	114.88	1	114.50	114.50	3	40,817	0.01%
2021/07/19	12	117.25	8.3	116.96	116.50	3.7	41,033	0.01%
2021/07/16	3.5	118.71	2	119.25	119.50	1.5	41,627	0.00%
2021/07/15	0	118.50	13.1	118.12	119.50	-13	41,646	-0.03%
2021/07/14	4.1	116.74	15	116.80	116.00	-10.9	41,038	-0.03%
2021/07/13	4.1	116.00	14	116.50	116.50	-9.9	41,122	-0.02%
2021/07/12	8	115.06	6	115.33	115.00	2	41,396	0.00%
2021/07/09	18	114.19	24	113.58	114.00	-6	41,770	-0.01%
2021/07/08	2	115.25	2.1	115.77	115.50	-0.1	42,184	0.00%
2021/07/07	5	115.50	12	116.00	115.00	-7	42,614	-0.02%
2021/07/06	4	116.25	9.5	116.87	116.50	-5.5	43,302	-0.01%
2021/07/05	64.7	116.31	66	116.45	117.00	-1.3	43,911	0.00%
2021/07/02	1.2	111.92	6	111.92	111.50	-4.8	43,223	-0.01%
2021/07/01	1	112.00	4	112.00	112.00	-3	43,510	-0.01%
2021/06/30	5	112.50	6	113.00	112.00	-1	43,940	0.00%
2021/06/29	5	112.10	1	111.50	111.50	4	45,039	0.01%
2021/06/28	7	111.79	1.3	111.62	111.50	5.7	46,909	0.01%
2021/06/25	20.2	113.95	13	113.92	113.00	7.2	47,286	0.02%
2021/06/24	7	112.79	5	112.30	113.00	2	47,379	0.00%
2021/06/23	1.3	109.62	4	111.25	111.50	-2.7	47,741	-0.01%
2021/06/22	3.1	109.18	7	108.50	108.50	-3.9	48,354	-0.01%
2021/06/21	10.3	109.60	3	108.67	108.50	7.3	49,335	0.01%
2021/06/18	7	111.64	3.6	111.81	111.50	3.4	50,635	0.01%
2021/06/17	9	112.17	3	112.33	113.00	6	51,947	0.01%
2021/06/16	19.1	112.40	1.5	111.67	111.50	17.6	54,351	0.03%
2021/06/15	14	112.32	12	112.58	113.00	2	56,251	0.00%
2021/06/11	2	111.75	23.1	113.17	113.50	-21.1	58,242	-0.04%
2021/06/10	4.8	110.71	5	110.70	110.50	-0.2	59,189	0.00%
2021/06/09	13	110.08	2	109.50	109.50	11	60,027	0.02%
2021/06/08	4	110.50	12	110.96	110.50	-8	61,243	-0.01%
2021/06/07	0.1	111.00	11	111.05	110.50	-10.9	62,197	-0.02%
2021/06/04	2.1	110.27	11	110.18	112.00	-8.9	62,654	-0.01%
2021/06/03	15	111.20	1	112.00	111.00	14	62,906	0.02%
2021/06/02	7.1	112.35	8.1	111.69	112.00	-1	63,414	0.00%
2021/06/01	1	114.00	1.3	114.50	114.50	-0.3	64,306	0.00%
2021/05/31	3	112.67	20	112.50	113.50	-17	65,255	-0.03%
2021/05/28	4	110.50	0.1	111.00	111.00	4	66,126	0.01%
2021/05/27	3	108.34	3	109.00	109.50	0	66,575	0.00%
2021/05/26	1	111.00	2	111.25	111.50	-1	67,559	0.00%
2021/05/25	8	112.00	4.5	112.61	112.00	3.5	69,013	0.01%
2021/05/24	7	109.21	1	108.00	109.50	6	69,079	0.01%
2021/05/21	1.1	109.05	64.7	108.88	109.50	-63.6	69,408	-0.09%
2021/05/20	0	0.00	2	106.00	106.00	-2	69,516	0.00%
2021/05/19	6	105.08	7	105.07	105.00	-1	70,236	0.00%
2021/05/18	15.2	104.15	15	104.70	107.00	0.2	70,231	0.00%
2021/05/17	56.3	99.95	47	99.99	98.20	9.3	70,387	0.01%
2021/05/14	7	104.71	19	104.68	104.50	-12	70,236	-0.02%
2021/05/13	59	103.38	15	102.83	103.00	44	70,571	0.06%
2021/05/12	104.3	99.00	126	100.15	102.00	-21.8	70,334	-0.03%	大買/大賣/
2021/05/11	21.6	108.03	5	107.50	107.00	16.6	69,233	0.02%
2021/05/10	19.3	114.10	2	113.25	113.00	17.3	69,994	0.02%
2021/05/07	18.1	116.70	19.1	116.78	117.50	-1	72,312	0.00%
2021/05/06	1.1	111.14	19	111.79	112.50	-17.9	73,359	-0.02%
2021/05/05	15.5	111.24	25.9	111.45	110.00	-10.4	74,195	-0.01%
2021/05/04	9.1	109.28	13.6	109.00	108.50	-4.5	75,249	-0.01%
2021/05/03	56.7	113.16	10	113.55	112.50	46.7	76,133	0.06%
2021/04/29	6.2	116.77	4	118.00	116.00	2.2	78,603	0.00%
2021/04/28	43.2	117.68	3	117.33	117.00	40.2	79,282	0.05%
2021/04/27	6	119.92	11	119.86	118.50	-5	80,842	-0.01%
2021/04/26	8	118.12	2	117.50	117.50	6	81,368	0.01%
2021/04/23	11	117.91	13	117.35	119.00	-2	82,262	0.00%
2021/04/22	31	119.19	21.1	119.69	117.50	9.9	84,441	0.01%
2021/04/21	18.1	120.11	7	120.29	120.00	11.1	88,574	0.01%
2021/04/20	32.1	121.42	5	121.50	122.00	27.1	89,305	0.03%
2021/04/19	26	121.73	1.2	122.00	121.50	24.9	90,633	0.03%
2021/04/16	8	122.63	7	123.29	123.50	1	91,260	0.00%
2021/04/15	18	120.31	1	121.00	121.00	17	92,273	0.02%
2021/04/14	43.1	120.46	20	121.70	121.50	23.1	93,500	0.02%
2021/04/13	30.4	122.40	18	121.75	122.50	12.4	96,281	0.01%
2021/04/12	38	120.32	9	120.94	120.50	29	99,322	0.03%
2021/04/09	15.3	120.77	1	121.50	120.00	14.3	102,027	0.01%
2021/04/08	64.3	122.50	0	0.00	122.50	64.3	101,224	0.06%
2021/04/07	6.8	123.50	8	123.13	123.50	-1.2	101,243	0.00%
2021/04/06	6	122.75	14	123.11	122.50	-8	101,439	-0.01%
2021/04/01	48.2	122.56	35.3	121.97	121.50	12.9	101,864	0.01%
2021/03/31	33.4	124.70	13.4	124.65	124.00	20	102,143	0.02%
2021/03/30	5	129.20	9.7	129.54	129.50	-4.7	100,661	0.00%
2021/03/29	10	127.75	18.5	128.03	128.50	-8.5	100,823	-0.01%
2021/03/26	2	127.00	6	127.17	126.50	-4	101,700	0.00%
2021/03/25	35	127.13	37.2	127.38	126.50	-2.2	101,299	0.00%
2021/03/24	34	129.60	81	130.50	128.00	-47	100,686	-0.05%
2021/03/23	102	132.18	81.6	131.80	130.50	20.4	99,806	0.02%	大買/
2021/03/22	43	128.01	27.8	126.95	130.00	15.2	98,701	0.02%
2021/03/19	62.5	124.85	32.8	124.59	123.50	29.7	97,546	0.03%
2021/03/18	12.5	129.54	28.6	129.77	129.50	-16.1	95,637	-0.02%
2021/03/17	23	126.02	34.2	126.06	126.00	-11.2	94,357	-0.01%
2021/03/16	26.3	122.11	20.7	122.74	123.00	5.5	92,873	0.01%
2021/03/15	5.1	119.80	72.5	119.76	121.00	-67.4	92,452	-0.07%
2021/03/12	4	119.00	66.6	119.46	120.00	-62.6	93,263	-0.07%
2021/03/11	11.3	117.44	18.6	117.30	117.00	-7.3	94,385	-0.01%
2021/03/10	13	115.58	27.7	115.77	115.50	-14.7	93,926	-0.02%
2021/03/09	16.4	113.16	14	113.82	115.00	2.4	93,640	0.00%
2021/03/08	12	114.21	6.5	115.19	113.50	5.5	93,481	0.01%
2021/03/05	23.2	114.05	18.1	115.42	115.00	5.1	92,985	0.01%
2021/03/04	11.4	113.20	5	114.60	114.50	6.4	92,545	0.01%
2021/03/03	12.1	115.33	11.5	114.61	115.50	0.6	91,575	0.00%
2021/03/02	11	113.82	6	114.17	112.00	5	90,689	0.01%
2021/02/26	33.1	113.03	6	112.08	112.00	27.1	90,179	0.03%
2021/02/25	3.1	115.05	16	115.03	116.50	-12.9	88,553	-0.01%
2021/02/24	7	112.07	7	111.64	110.50	0	87,097	0.00%
2021/02/23	37.6	109.98	7	110.57	111.50	30.6	86,598	0.04%
2021/02/22	10.2	112.00	10	112.00	111.00	0.2	86,137	0.00%
2021/02/19	23.5	110.47	97.7	110.15	110.00	-74.1	85,645	-0.09%
2021/02/18	41.1	113.95	37.8	113.67	113.00	3.3	84,850	0.00%
2021/02/17	36	114.04	20	114.20	114.00	16	84,908	0.02%
2021/02/05	38.5	114.36	10.5	114.19	113.50	28	83,928	0.03%
2021/02/04	26.5	114.32	17	114.24	114.00	9.5	83,134	0.01%
2021/02/03	9.1	116.33	11	116.27	116.50	-2	82,680	0.00%
2021/02/02	263.1	115.57	268.6	116.21	116.50	-5.5	82,107	-0.01%	大買/大賣/
2021/02/01	188.6	110.62	191.5	110.71	113.00	-2.9	81,389	0.00%	大買/大賣/
2021/01/29	51.1	114.89	30	114.93	111.50	21.1	79,640	0.03%
2021/01/28	43.5	119.28	18	118.86	118.50	25.4	76,874	0.03%
2021/01/27	19.3	123.16	12	123.58	123.00	7.3	75,136	0.01%
2021/01/26	206.2	123.53	208.4	123.79	122.00	-2.2	73,916	0.00%	大買/大賣/
2021/01/25	24.3	120.28	17	120.94	123.00	7.3	72,070	0.01%
2021/01/22	42.4	120.59	113.3	120.35	121.50	-70.9	70,174	-0.10%	大賣/
2021/01/21	24.6	116.35	31	116.27	117.00	-6.4	67,021	-0.01%
2021/01/20	16.9	116.28	37	116.69	114.50	-20.1	66,129	-0.03%
2021/01/19	41.1	115.66	24.2	115.21	115.00	16.9	64,197	0.03%
2021/01/18	168.4	112.17	164.5	113.24	114.00	3.9	63,005	0.01%	大買/大賣/
2021/01/15	184.2	115.47	197.6	114.49	115.50	-13.4	61,737	-0.02%	大買/大賣/
2021/01/14	98	113.32	231	112.99	116.00	-133	59,302	-0.22%	大賣/鉅額交易
2021/01/13	37	106.74	74.2	105.98	106.50	-37.1	54,542	-0.07%
2021/01/12	131.9	104.19	76.7	105.35	104.00	55.2	53,983	0.10%	大買/
2021/01/11	119.4	107.85	37.1	108.01	107.50	82.3	53,647	0.15%	大買/
2021/01/08	85.4	107.64	29	107.67	108.00	56.4	53,291	0.11%
2021/01/07	20	106.40	51.9	106.76	107.00	-31.8	51,832	-0.06%
2021/01/06	117.2	106.46	96.2	105.61	105.00	20.9	50,561	0.04%	大買/
2021/01/05	50.6	103.84	172.1	103.05	104.00	-121.5	47,274	-0.26%	大賣/鉅額交易
2021/01/04	77.9	97.09	191.8	95.96	99.90	-113.9	44,037	-0.26%	大賣/鉅額交易
2020/12/31	91	91.80	20	91.72	92.00	71	40,427	0.18%
2020/12/30	2.8	90.73	55.7	91.40	91.60	-52.9	40,179	-0.13%
2020/12/29	71	90.49	9	91.11	90.40	62	39,796	0.16%
2020/12/28	17	92.41	25	92.24	91.80	-8	39,355	-0.02%
2020/12/25	24.2	91.52	48	91.72	91.80	-23.8	38,556	-0.06%
2020/12/24	30.5	89.45	13	89.52	89.60	17.5	37,188	0.05%
2020/12/23	7	88.87	21	89.04	88.80	-14	37,032	-0.04%
2020/12/22	25	88.32	121.9	89.04	87.70	-96.9	36,732	-0.26%	大賣/
2020/12/21	2	87.55	3	88.13	88.00	-1	36,124	0.00%
2020/12/18	2	88.10	6	87.77	87.70	-4	35,941	-0.01%
2020/12/17	1.2	88.32	3	87.87	87.80	-1.8	35,866	-0.01%
2020/12/16	35	87.91	36	87.82	88.20	-1	35,716	0.00%
2020/12/15	8	87.71	9	87.07	87.10	-1	35,463	0.00%
2020/12/14	55.3	87.77	28	88.59	87.70	27.3	35,162	0.08%
2020/12/11	14.7	87.49	24	87.18	87.60	-9.3	34,666	-0.03%
2020/12/10	37	87.91	1.5	87.67	87.70	35.5	33,930	0.10%
2020/12/09	16	88.87	39	88.95	89.00	-23	33,480	-0.07%
2020/12/08	65.3	88.49	197	88.73	87.60	-131.7	32,621	-0.40%	大賣/鉅額交易
2020/12/07	145.1	86.43	141.6	86.44	87.90	3.5	31,140	0.01%	大買/大賣/
2020/12/04	23	82.93	17	83.15	82.90	6	28,798	0.02%
2020/12/03	18	82.13	1	82.00	82.00	17	28,368	0.06%
2020/12/02	8.5	82.58	7	82.99	82.70	1.5	28,204	0.01%
2020/12/01	2.2	82.22	4	82.63	82.90	-1.8	28,227	-0.01%
2020/11/30	41.2	82.51	3	82.20	82.30	38.2	28,504	0.13%
2020/11/27	2	82.85	1	82.60	82.60	1	27,917	0.00%
2020/11/26	4	82.83	217.2	82.90	83.00	-213.2	27,869	-0.76%	大賣/鉅額交易
2020/11/25	4.2	81.91	3.4	82.12	82.00	0.8	27,823	0.00%
2020/11/24	8	82.49	6	82.22	82.00	2	27,853	0.01%
2020/11/23	3	82.97	9	82.92	82.90	-6	27,877	-0.02%
2020/11/20	27.3	82.30	29	82.58	82.50	-1.7	27,738	-0.01%
2020/11/19	5.2	82.67	3.8	82.90	82.90	1.4	27,618	0.01%
2020/11/18	3.7	83.00	11	83.08	83.20	-7.3	27,595	-0.03%
2020/11/17	63	82.72	17	82.51	83.00	46	27,491	0.17%
2020/11/16	73.3	82.46	45.2	82.54	82.60	28.2	27,885	0.10%
2020/11/13	4	81.80	1	81.40	81.40	3	27,577	0.01%
2020/11/12	5.2	81.33	16.2	81.70	81.90	-11	27,494	-0.04%
2020/11/11	6.2	80.92	20	81.41	81.60	-13.8	27,213	-0.05%
2020/11/10	6.2	80.78	9	80.87	80.80	-2.9	27,174	-0.01%
2020/11/09	5	80.90	17	81.08	81.20	-12	28,235	-0.04%
2020/11/06	4	79.60	8	79.64	79.70	-4	28,321	-0.01%
2020/11/05	8	78.85	2.5	79.00	79.00	5.5	28,488	0.02%
2020/11/04	5	78.76	2	78.80	78.80	3	29,073	0.01%
2020/11/03	4	78.35	4	78.38	78.30	0	29,122	0.00%
2020/11/02	2.3	77.57	3.6	78.23	78.30	-1.3	29,432	0.00%
2020/10/30	4	77.70	5	77.80	77.50	-1	29,600	0.00%
2020/10/29	5	77.64	4	78.00	78.00	1	29,550	0.00%
2020/10/28	11	78.77	18	78.87	78.30	-7	30,059	-0.02%
2020/10/27	2.5	79.70	6.7	79.73	80.00	-4.2	30,234	-0.01%
2020/10/26	0	0.00	5.8	80.31	80.20	-5.8	30,632	-0.02%
2020/10/23	0	0.00	6	80.80	80.70	-6	31,049	-0.02%
2020/10/21	22	80.87	0	0.00	80.40	22	32,779	0.07%
2020/10/20	6	81.45	22	81.57	81.40	-16	33,058	-0.05%
2020/10/19	0	0.00	22	80.98	81.30	-22	33,610	-0.07%
2020/10/16	11	78.64	8	79.44	78.60	3	33,408	0.01%
2020/10/15	3	77.87	5	78.24	78.10	-2	33,847	-0.01%
2020/10/14	4	78.30	3	78.17	78.00	1	34,602	0.00%
2020/10/13	2	78.50	4	78.85	78.90	-2	34,800	-0.01%
2020/10/12	3	78.43	6	78.58	78.70	-3	35,259	-0.01%
2020/10/08	2.2	77.82	1	77.90	78.00	1.2	35,425	0.00%
2020/10/07	1	77.20	0	0.00	77.40	1	35,744	0.00%
2020/10/06	2	77.90	0	0.00	77.80	2	36,066	0.01%
2020/10/05	3	77.70	0	0.00	77.70	3	36,653	0.01%
2020/09/30	6	77.60	6	77.82	77.40	0	37,159	0.00%
2020/09/29	3	77.87	7	77.74	77.00	-4	37,455	-0.01%
2020/09/28	4	76.30	5	76.32	76.90	-1	37,793	0.00%
2020/09/25	6	74.92	0	0.00	74.30	6	38,001	0.02%
2020/09/24	12	75.28	3	75.33	75.00	9	38,076	0.02%
2020/09/23	4	76.75	0	0.00	76.70	4	37,687	0.01%
2020/09/22	107	76.53	2	76.50	76.80	105	38,132	0.28%	大買/鉅額交易
2020/09/21	1	77.80	1.8	77.49	77.40	-0.8	38,706	0.00%
2020/09/18	4	77.78	3	77.77	77.60	1	40,000	0.00%
2020/09/17	4	78.38	6	78.10	78.10	-2	40,947	0.00%
2020/09/16	3	78.90	14	78.77	78.80	-11	41,362	-0.03%
2020/09/15	1	79.10	2	79.05	79.10	-1	41,339	0.00%
2020/09/14	6	79.05	2	79.35	79.40	4	41,646	0.01%
2020/09/10	4	78.30	10	78.29	78.50	-6	41,523	-0.01%
2020/09/09	8	77.00	6	77.85	77.90	2	41,410	0.00%
2020/09/08	14	77.84	2	77.60	77.50	12	41,473	0.03%
2020/09/07	10	77.12	2	77.30	77.30	8	41,611	0.02%
2020/09/04	6.2	76.99	7.9	77.01	76.90	-1.7	41,954	0.00%
2020/09/03	19	78.48	7	78.40	77.70	12	41,789	0.03%
2020/09/02	4	77.23	11	77.59	77.80	-7	41,734	-0.02%
2020/09/01	110	77.07	0	0.00	77.00	110	42,211	0.26%	大買/鉅額交易
2020/08/31	3	77.37	3	77.50	76.90	0	42,474	0.00%
2020/08/28	1	77.30	1	77.40	77.50	0	42,692	0.00%
2020/08/27	4	77.60	6	77.73	77.50	-2	42,988	0.00%
2020/08/26	6	78.10	1	78.30	78.20	5	43,281	0.01%
2020/08/25	1	78.10	0	0.00	78.30	1	43,441	0.00%
2020/08/24	3	78.17	0	0.00	77.60	3	43,891	0.01%
2020/08/21	0	0.00	2	77.95	78.20	-2	43,964	0.00%
2020/08/20	37	77.12	3	77.07	77.10	34	43,929	0.08%
2020/08/19	6.2	79.75	9	79.66	79.30	-2.8	43,368	-0.01%
2020/08/18	1	79.40	5	79.60	79.80	-4	43,283	-0.01%
2020/08/17	23	80.13	4	80.43	80.20	19	43,604	0.04%
2020/08/14	1	80.00	2.6	80.07	80.40	-1.6	43,618	0.00%
2020/08/13	7	79.87	278	79.64	79.50	-271	43,559	-0.62%	大賣/鉅額交易
2020/08/12	4	81.10	65.5	80.74	81.40	-61.5	42,948	-0.14%
2020/08/11	62.1	80.14	2	79.80	79.80	60.1	43,139	0.14%
2020/08/10	9	80.15	10	80.21	80.50	-1	43,407	0.00%
2020/08/07	4	78.55	86	79.47	78.30	-82	43,275	-0.19%
2020/08/06	8	79.03	7	79.04	79.00	1	43,625	0.00%
2020/08/05	10	78.15	2.1	78.20	77.90	7.9	43,829	0.02%
2020/08/04	1	77.61	40	77.88	78.10	-39	44,340	-0.09%
2020/08/03	55	77.35	4	77.93	77.10	51	44,597	0.11%
2020/07/31	9	78.62	8	78.93	78.40	1	44,108	0.00%
2020/07/30	3.5	77.80	1	78.30	78.00	2.5	43,832	0.01%
2020/07/29	5	78.32	0	0.00	78.00	5	43,666	0.01%
2020/07/28	31	79.27	65	81.38	78.40	-34	43,848	-0.08%
2020/07/27	9.4	78.76	14	78.93	78.00	-4.6	43,342	-0.01%
2020/07/24	60	80.25	0	0.00	80.00	60	42,760	0.14%
2020/07/23	9	82.07	25.4	81.68	82.10	-16.4	42,348	-0.04%
2020/07/22	22	85.49	10.6	85.62	85.90	11.4	41,517	0.03%
2020/07/21	56	85.36	8	85.35	85.30	48	40,594	0.12%
2020/07/20	28.2	86.05	12	86.28	86.80	16.2	39,798	0.04%
2020/07/17	12.8	88.20	4	88.30	88.00	8.8	39,066	0.02%
2020/07/16	10	87.75	38	87.88	87.60	-28	39,095	-0.07%
2020/07/15	7	86.90	5	86.72	86.60	2	38,790	0.01%
2020/07/14	13	86.95	4.5	86.74	86.30	8.5	39,163	0.02%
2020/07/13	3	85.93	10	86.35	86.70	-7	39,298	-0.02%
2020/07/10	26	85.34	5	85.54	84.80	21	39,392	0.05%
2020/07/09	82	87.05	3	86.70	86.20	79	39,134	0.20%
2020/07/08	4	87.00	2	86.90	87.00	2	38,728	0.01%
2020/07/07	4	86.45	10	87.00	87.00	-6	38,430	-0.02%
2020/07/06	4	86.50	12	86.31	86.40	-8	38,484	-0.02%
2020/07/03	15	85.27	1	85.30	85.30	14	39,251	0.04%
2020/07/02	6	84.95	3	86.00	86.00	3	39,318	0.01%
2020/07/01	2	86.20	9	86.10	85.90	-7	39,567	-0.02%
2020/06/30	14	86.11	13	86.09	86.30	1	39,234	0.00%
2020/06/29	13.8	84.29	27	84.92	85.20	-13.2	38,911	-0.03%
2020/06/24	8.1	82.97	32	82.70	83.50	-23.9	37,861	-0.06%
2020/06/23	11.1	79.62	5	80.16	80.20	6.1	37,387	0.02%
2020/06/22	11	78.69	3	78.50	78.90	8	37,269	0.02%
2020/06/19	2	78.35	3	78.40	78.80	-1	37,883	0.00%
2020/06/18	2	78.60	3	78.33	78.50	-1	37,988	0.00%
2020/06/17	1	78.00	6	78.02	78.20	-5	38,713	-0.01%
2020/06/16	0.2	78.30	3	78.20	78.40	-2.8	40,122	-0.01%
2020/06/15	11	77.35	0	0.00	77.00	11	41,533	0.03%
2020/06/12	4	77.35	2	77.85	78.00	2	42,349	0.00%
2020/06/11	29	78.73	3	79.70	78.60	26	42,992	0.06%
2020/06/10	4	79.60	3	79.77	79.90	1	43,388	0.00%
2020/06/09	0	0.00	22	79.53	79.50	-22	44,767	-0.05%
2020/06/08	4	79.30	24	79.32	79.70	-20	45,559	-0.04%
2020/06/05	0	0.00	8	78.21	78.50	-8	45,175	-0.02%
2020/06/04	7.1	78.29	9	78.28	78.40	-1.9	45,232	0.00%
2020/06/03	0.1	78.10	10	78.06	78.10	-9.9	45,254	-0.02%
2020/06/02	3.1	77.10	16	77.24	77.10	-12.9	45,186	-0.03%
2020/06/01	8	76.41	5	76.44	76.20	3	45,106	0.01%
2020/05/29	2	74.70	3	75.53	75.80	-1	45,158	0.00%
2020/05/28	8.4	75.27	6	75.67	75.30	2.4	44,994	0.01%
2020/05/27	2	75.30	5	75.22	75.30	-3	45,453	-0.01%
2020/05/26	3	75.00	4	74.88	74.80	-1	45,969	0.00%
2020/05/25	7	72.93	8	73.33	73.60	-1	46,216	0.00%
2020/05/22	12	73.87	6	73.80	73.60	6	46,552	0.01%
2020/05/21	2	74.85	12.2	74.64	74.70	-10.2	46,325	-0.02%
2020/05/20	9	74.78	6	74.67	74.50	3	46,417	0.01%
2020/05/19	11	75.22	1	75.00	74.80	10	46,489	0.02%
2020/05/18	13	75.54	11	75.85	75.00	2	46,100	0.00%
2020/05/15	18	77.80	23	77.07	77.10	-5	45,526	-0.01%
2020/05/14	20	78.46	3	78.23	78.20	17	45,023	0.04%
2020/05/13	11	78.20	19	78.48	78.80	-8	44,680	-0.02%
2020/05/12	34.1	77.68	1	77.50	77.30	33.1	44,565	0.07%
2020/05/11	11.1	78.32	18	78.36	78.90	-6.9	44,747	-0.02%
2020/05/08	2	76.20	13	76.45	76.20	-11	44,242	-0.02%
2020/05/07	0	0.00	19	75.38	75.20	-19	44,308	-0.04%
2020/05/06	6	74.40	1	74.80	74.30	5	44,218	0.01%
2020/05/05	21	74.12	4	74.00	74.10	17	44,492	0.04%
2020/05/04	31	74.52	0	0.00	74.50	31	44,768	0.07%
2020/04/30	17.2	76.33	7	76.49	77.00	10.2	44,694	0.02%
2020/04/29	12.1	75.70	4	75.85	75.60	8.1	44,975	0.02%
2020/04/28	5.1	75.12	52	75.00	75.20	-46.9	45,609	-0.10%
2020/04/27	1	74.50	6	74.78	74.90	-5	47,798	-0.01%
2020/04/24	4	74.10	0	0.00	73.80	4	47,910	0.01%
2020/04/23	4	74.35	5	74.36	74.00	-1	48,896	0.00%
2020/04/22	2	73.26	0	0.00	73.90	2	48,768	0.00%
2020/04/21	25	74.61	3	73.93	73.50	22	48,703	0.05%
2020/04/20	2	76.15	2	76.10	76.20	0	48,171	0.00%
2020/04/17	4	75.93	38	76.14	75.80	-34	48,024	-0.07%
2020/04/16	7	74.71	31	74.71	74.00	-24	47,392	-0.05%
2020/04/15	84	74.17	5	74.74	74.10	79	47,157	0.17%
2020/04/14	5	74.02	9	74.26	74.40	-4	47,387	-0.01%
2020/04/13	2	73.55	8	73.26	73.10	-6	47,485	-0.01%
2020/04/10	2	73.60	0	0.00	73.90	2	47,506	0.00%
2020/04/09	81	75.01	10	74.55	74.00	71	47,817	0.15%
2020/04/08	28.1	73.98	172	74.42	75.00	-143.9	47,242	-0.30%	大賣/鉅額交易
2020/04/07	150	71.52	25	71.28	71.20	125	45,981	0.27%	大買/鉅額交易
2020/04/06	5	69.64	10	69.68	70.20	-5	45,466	-0.01%
2020/04/01	2	70.00	6	70.12	70.00	-4	44,975	-0.01%
2020/03/30	8.2	69.73	3	69.93	70.00	5.2	44,283	0.01%
2020/03/27	64	70.25	3	71.40	70.10	61	43,919	0.14%
2020/03/26	5.3	70.89	0	0.00	71.00	5.3	43,204	0.01%
2020/03/25	25	71.97	32	71.85	71.40	-7	43,208	-0.02%
2020/03/24	24	69.80	13	69.58	69.40	11	42,793	0.03%
2020/03/23	25.7	67.61	6	68.05	67.50	19.7	43,074	0.05%
2020/03/20	10	69.45	22	69.68	70.80	-12	42,561	-0.03%
2020/03/19	38	67.72	15	67.66	66.30	23	41,412	0.06%
2020/03/18	24	70.39	20	70.87	70.00	4	40,185	0.01%
2020/03/17	33	71.29	14	71.54	70.60	19	39,472	0.05%
2020/03/16	10	72.82	4	72.75	71.10	6	38,858	0.02%
2020/03/13	60	71.35	46	71.04	74.60	14	38,007	0.04%
2020/03/12	32	76.11	28	75.31	74.70	4	36,846	0.01%
2020/03/11	5.3	78.81	0	0.00	78.60	5.3	35,761	0.01%
2020/03/10	2	78.50	3	79.50	79.40	-1	35,582	0.00%
2020/03/09	11	79.35	0	0.00	79.10	11	35,358	0.03%
2020/03/06	18	81.01	2	80.80	80.80	16	35,166	0.05%
2020/03/05	0	0.00	19	83.08	82.70	-19	35,040	-0.05%
2020/03/04	2	81.60	4	81.55	81.70	-2	35,049	-0.01%
2020/03/03	1	81.60	5	81.18	81.00	-4	34,888	-0.01%
2020/03/02	20.2	79.03	11	79.54	79.20	9.2	34,638	0.03%
2020/02/27	47	80.56	10	80.20	80.30	37	34,937	0.11%
2020/02/26	32	81.28	2	81.50	81.10	30	34,982	0.09%
2020/02/25	11.1	82.16	4.1	81.96	82.30	7	34,763	0.02%
2020/02/24	12	80.56	0	0.00	80.70	12	34,847	0.03%
2020/02/21	2	82.00	18	81.92	81.70	-16	35,036	-0.05%
2020/02/20	3	82.80	2	82.80	82.80	1	36,338	0.00%
2020/02/19	0.1	83.80	4	83.68	83.80	-3.9	36,346	-0.01%
2020/02/18	7	83.10	0	0.00	83.40	7	36,642	0.02%
2020/02/17	2	83.85	0	0.00	83.90	2	37,750	0.01%
2020/02/14	0.1	84.90	7.2	84.83	84.90	-7.1	38,341	-0.02%
2020/02/13	20	85.41	3	85.07	84.70	17	39,439	0.04%
2020/02/12	1	84.40	9	84.22	85.50	-8	40,708	-0.02%
2020/02/11	4	82.38	2	82.90	82.90	2	41,559	0.00%
2020/02/10	10.4	81.29	12	82.48	82.00	-1.6	42,608	0.00%
2020/02/07	23	82.81	22	82.80	82.90	1	43,602	0.00%
2020/02/06	3	82.83	6	83.18	83.60	-3	45,059	-0.01%
2020/02/05	2	82.30	1	82.50	82.20	1	46,922	0.00%
2020/02/04	52	81.83	51	82.72	82.20	1	48,200	0.00%
2020/02/03	30.2	78.66	11.6	80.34	82.20	18.6	48,094	0.04%
2020/01/31	117.2	83.41	75	84.13	83.20	42.2	47,505	0.09%	大買/
2020/01/30	23.1	84.45	6.4	84.34	83.10	16.7	47,070	0.04%
2020/01/20	34	93.22	40	92.25	92.30	-6	44,925	-0.01%
2020/01/17	12.1	91.64	28	92.15	92.30	-15.9	44,926	-0.04%
2020/01/16	2	89.90	8	89.81	90.00	-6	44,307	-0.01%
2020/01/15	0	0.00	16.2	90.06	89.90	-16.2	45,467	-0.04%
2020/01/14	2.1	89.61	1	89.90	90.00	1.1	46,469	0.00%
2020/01/13	0.1	89.20	5	89.12	89.60	-4.9	46,698	-0.01%
2020/01/10	2.1	87.65	15	88.30	89.00	-12.9	47,630	-0.03%
2020/01/09	15	87.53	4	87.58	87.10	11	48,452	0.02%
2020/01/08	57	87.41	0	0.00	86.50	57	48,573	0.12%
2020/01/07	10	89.15	13.2	89.78	89.10	-3.1	48,302	-0.01%
2020/01/06	6	90.55	4	90.53	90.50	2	48,395	0.00%
2020/01/03	4.1	91.78	17	91.71	91.60	-12.9	48,271	-0.03%
2020/01/02	3	91.39	21	90.78	90.80	-18	48,116	-0.04%
2019/12/31	1	90.80	5	90.96	90.80	-4	48,193	-0.01%
2019/12/30	0	90.90	13	91.40	90.90	-13	48,265	-0.03%
2019/12/27	5.1	91.69	8	91.51	91.50	-2.9	48,462	-0.01%
2019/12/26	3	90.90	5	90.80	90.80	-2	48,560	0.00%
2019/12/25	1	91.00	4	91.10	91.00	-3	49,146	-0.01%
2019/12/24	2	90.90	20	90.90	90.90	-18	49,384	-0.04%
2019/12/23	6.1	91.07	15	91.10	91.50	-8.9	49,552	-0.02%
2019/12/20	9	92.21	11	91.62	91.10	-2	49,578	0.00%
2019/12/19	13.7	91.87	35	91.66	92.20	-21.4	49,260	-0.04%
2019/12/18	49.1	92.46	34	92.38	92.40	15.1	48,958	0.03%
2019/12/17	21	91.24	8	91.60	91.60	13	48,539	0.03%
2019/12/16	11.1	91.68	0	0.00	91.60	11.1	48,561	0.02%
2019/12/13	6	91.78	27.8	91.16	91.00	-21.8	48,552	-0.04%
2019/12/12	4	91.70	15	91.57	91.00	-11	48,727	-0.02%
2019/12/11	6.1	91.20	10	90.94	91.30	-3.9	48,865	-0.01%
2019/12/10	10.1	90.35	1	90.20	90.30	9.1	49,354	0.02%
2019/12/09	4.7	90.98	5	91.20	91.00	-0.3	49,715	0.00%
2019/12/06	2.1	90.19	3	90.53	90.50	-0.9	49,472	0.00%
2019/12/05	0.1	89.70	22	89.97	89.90	-21.9	49,467	-0.04%
2019/12/04	13	89.05	4	89.50	89.50	9	49,622	0.02%
2019/12/03	2.1	88.47	7	89.59	90.00	-4.9	49,672	-0.01%
2019/12/02	5	87.52	60	88.46	88.60	-55	49,485	-0.11%
2019/11/29	26	88.44	4	88.50	88.50	22	49,213	0.04%
2019/11/28	3.2	90.05	8	89.80	89.80	-4.8	48,897	-0.01%
2019/11/27	42.2	90.58	6	90.62	90.60	36.2	49,237	0.07%
2019/11/26	26	89.91	57.8	89.90	89.90	-31.8	49,243	-0.06%
2019/11/25	72	90.08	5	89.60	89.60	67	48,294	0.14%
2019/11/22	3	91.63	6.5	91.87	91.40	-3.5	47,978	-0.01%
2019/11/21	9	91.28	10	92.12	92.50	-1	47,972	0.00%
2019/11/20	11	91.83	2	91.80	91.90	9	47,375	0.02%
2019/11/19	12.8	92.21	99	92.05	92.80	-86.2	47,024	-0.18%
2019/11/18	4.1	90.29	40.2	90.39	90.50	-36.1	45,679	-0.08%
2019/11/15	8	90.16	12.6	90.21	90.10	-4.6	45,397	-0.01%
2019/11/14	12.1	90.00	24	90.14	89.30	-11.9	45,007	-0.03%
2019/11/13	5	89.86	31	89.61	89.70	-26	44,081	-0.06%
2019/11/12	66.1	90.54	25.3	89.77	91.00	40.8	43,699	0.09%
2019/11/11	35.5	88.44	189	87.53	87.90	-153.5	42,815	-0.36%	大賣/鉅額交易
2019/11/08	28.5	91.89	20.6	91.38	90.90	7.9	41,247	0.02%
2019/11/07	19.7	90.37	28.7	90.38	90.80	-9	39,749	-0.02%
2019/11/06	15.1	89.95	17.8	90.09	90.40	-2.7	38,542	-0.01%
2019/11/05	31.1	89.67	49.7	89.82	90.00	-18.6	37,282	-0.05%
2019/11/04	64.1	88.00	140.2	88.10	89.00	-76.1	36,054	-0.21%	大賣/
2019/11/01	28.6	83.17	53	83.77	84.80	-24.4	34,294	-0.07%
2019/10/31	16.1	81.06	9	81.00	80.60	7.1	33,093	0.02%
2019/10/30	15	80.31	8.8	80.30	80.20	6.2	32,959	0.02%
2019/10/29	16.1	80.70	11	80.85	80.80	5.1	32,835	0.02%
2019/10/28	1	80.10	12	80.51	80.10	-11	32,576	-0.03%
2019/10/25	3	79.83	10	79.90	80.20	-7	32,470	-0.02%
2019/10/24	0	0.00	11	80.44	80.50	-11	32,252	-0.03%
2019/10/23	18.1	80.34	36	80.11	80.50	-17.9	32,630	-0.05%
2019/10/22	17.1	78.80	29	79.36	79.50	-11.9	32,364	-0.04%
2019/10/21	0	0.00	12	77.30	77.60	-12	31,601	-0.04%
2019/10/18	7	77.74	9	77.61	76.90	-2	31,704	-0.01%
2019/10/17	9.4	76.84	11	76.59	77.20	-1.6	30,791	-0.01%
2019/10/16	15.1	74.90	10	74.93	75.00	5.1	29,769	0.02%
2019/10/15	1	74.80	1	75.40	74.70	0	29,704	0.00%
2019/10/14	0.2	74.00	5	74.30	74.50	-4.8	30,027	-0.02%
2019/10/09	8	73.29	16	73.20	72.90	-8	29,767	-0.03%
2019/10/08	5	73.70	5	73.76	74.00	0	29,894	0.00%
2019/10/07	2.1	73.78	9.8	73.63	73.40	-7.7	29,759	-0.03%
2019/10/04	6	72.33	1	72.10	72.70	5	29,672	0.02%
2019/10/03	1	71.71	0	0.00	72.00	1	29,708	0.00%
2019/10/02	3	72.27	3	72.40	72.30	0	29,572	0.00%
2019/10/01	7.2	72.52	1	72.60	72.60	6.2	29,331	0.02%
2019/09/27	5	73.36	3	73.30	73.20	2	28,815	0.01%
2019/09/26	2	74.50	0	0.00	74.00	2	28,901	0.01%
2019/09/25	3	74.37	2	74.40	74.80	1	28,895	0.00%
2019/09/24	2.1	75.19	0	0.00	74.90	2.1	29,218	0.01%
2019/09/23	1.1	74.33	7	74.36	74.70	-5.9	29,240	-0.02%
2019/09/20	2.1	73.98	6	74.20	74.50	-3.9	29,577	-0.01%
2019/09/19	12.6	74.49	104	73.79	73.50	-91.4	29,314	-0.31%	大賣/
2019/09/18	2	74.55	21	74.32	74.40	-19	29,144	-0.07%
2019/09/17	101	75.17	53	74.91	74.60	48	29,059	0.17%	大買/
2019/09/16	3	75.73	8	75.53	76.00	-5	29,303	-0.02%
2019/09/12	17.1	75.63	6	75.65	76.00	11.1	29,068	0.04%
2019/09/11	16	74.74	3	74.70	74.50	13	28,869	0.05%
2019/09/10	1	74.29	13	74.40	74.10	-12	28,884	-0.04%
2019/09/09	2.1	75.13	4	75.00	74.70	-1.9	29,030	-0.01%
2019/09/06	13	75.41	5	75.36	75.00	8	29,372	0.03%
2019/09/05	2.1	74.71	55	74.99	74.90	-52.9	29,587	-0.18%
2019/09/04	55.1	74.28	6	74.23	74.30	49.1	29,815	0.16%
2019/09/03	2	73.90	3	73.97	73.60	-1	29,905	0.00%
2019/09/02	3.5	74.31	45	74.36	74.00	-41.5	30,251	-0.14%
2019/08/30	58.2	73.64	86.9	73.81	74.20	-28.7	30,587	-0.09%
2019/08/29	2	72.05	1	72.10	71.90	1	30,724	0.00%
2019/08/28	11	72.12	0	0.00	72.40	11	31,041	0.04%
2019/08/27	3	72.30	3	72.17	72.20	0	31,307	0.00%
2019/08/26	12	71.74	2	72.00	72.00	10	31,562	0.03%
2019/08/23	3.4	73.42	0	0.00	73.30	3.4	31,812	0.01%
2019/08/22	11	73.85	0.4	74.00	73.90	10.6	32,267	0.03%
2019/08/21	5	73.50	7	73.36	73.50	-2	34,158	-0.01%
2019/08/20	22	72.51	22	72.41	72.40	0	34,127	0.00%
2019/08/19	3	72.77	3	72.57	72.40	0	34,491	0.00%
2019/08/16	33	71.61	3	71.90	72.00	30	35,197	0.09%
2019/08/15	46	71.77	1	71.40	71.60	45	35,147	0.13%
2019/08/14	8	73.23	3	73.40	72.60	5	35,268	0.01%
2019/08/13	5	73.12	11	73.73	72.90	-6	35,218	-0.02%
2019/08/12	3.2	73.89	1	74.20	73.70	2.2	35,749	0.01%
2019/08/08	6	73.08	1	73.70	73.10	5	36,472	0.01%
2019/08/07	3.2	73.33	2	73.05	72.90	1.2	37,306	0.00%
2019/08/06	20	71.83	12	72.49	73.30	8	37,843	0.02%
2019/08/05	47	73.21	1	73.60	72.80	46	37,786	0.12%
2019/08/02	47	76.14	1	75.70	75.50	46	37,404	0.12%
2019/08/01	3	77.80	0	0.00	77.90	3	37,162	0.01%
2019/07/31	1	78.30	6	78.43	78.60	-5	37,041	-0.01%
2019/07/30	1	77.90	2	77.90	77.80	-1	37,167	0.00%
2019/07/29	5	78.10	4	78.10	78.40	1	37,511	0.00%
2019/07/26	41	78.48	3.3	78.45	78.40	37.7	37,626	0.10%
2019/07/25	180	78.16	57	78.89	78.60	123	37,671	0.33%	大買/鉅額交易
2019/07/24	22.1	81.24	17	81.29	81.30	5.1	37,192	0.01%
2019/07/23	5.1	80.78	6	81.03	80.90	-0.9	36,534	0.00%
2019/07/22	2.8	80.57	4	80.23	80.60	-1.2	36,414	0.00%
2019/07/19	3	79.63	6	79.63	79.30	-3	36,308	-0.01%
2019/07/18	8.4	79.11	0	0.00	79.00	8.4	36,773	0.02%
2019/07/17	7	80.03	1	79.40	79.30	6	37,533	0.02%
2019/07/16	6.4	79.60	20	79.99	80.00	-13.6	37,702	-0.04%
2019/07/15	6.1	77.31	9	77.77	78.10	-2.9	38,121	-0.01%
2019/07/12	6.2	77.78	129	77.69	77.60	-122.8	40,175	-0.31%	大賣/鉅額交易
2019/07/11	1.1	78.29	1	78.70	78.20	0.1	41,245	0.00%
2019/07/10	1	78.20	0	0.00	77.90	1	42,238	0.00%
2019/07/09	3	78.47	6	77.98	77.90	-3	43,101	-0.01%
2019/07/08	2.1	78.70	5	78.84	79.00	-2.9	43,727	-0.01%
2019/07/05	1.1	78.11	3	78.10	78.20	-1.9	44,148	0.00%
2019/07/04	1	77.70	2	78.20	77.70	-1	44,538	0.00%
2019/07/03	30	77.65	4	77.63	77.50	26	44,768	0.06%
2019/07/02	3.1	78.94	6	79.15	79.10	-2.9	45,091	-0.01%
2019/07/01	12.1	79.23	39	79.39	79.40	-26.9	45,435	-0.06%
2019/06/28	3	77.97	3	77.77	77.40	0	46,469	0.00%
2019/06/27	4	77.33	7	77.51	77.40	-3	48,925	-0.01%
2019/06/26	2	76.10	4	76.35	76.30	-2	49,037	0.00%
2019/06/25	7	76.90	2.6	76.78	76.40	4.4	48,862	0.01%
2019/06/24	4	76.08	21	76.19	77.10	-17	48,644	-0.03%
2019/06/21	6	77.65	17	78.41	76.80	-11	48,291	-0.02%
2019/06/20	1	77.10	7	77.21	77.70	-6	47,665	-0.01%
2019/06/19	13.2	76.79	21	76.90	77.20	-7.8	47,481	-0.02%
2019/06/18	8	76.09	8	75.88	75.90	0	46,966	0.00%
2019/06/17	1	75.60	9	76.11	76.40	-8	46,586	-0.02%
2019/06/14	12	75.01	16.8	75.11	75.10	-4.8	46,296	-0.01%
2019/06/13	8.4	74.01	8	73.93	74.20	0.4	45,938	0.00%
2019/06/12	3	72.37	4	73.08	73.70	-1	45,892	0.00%
2019/06/11	1.2	72.17	7	72.37	72.40	-5.8	45,480	-0.01%
2019/06/10	1	72.00	22	71.88	72.10	-21	45,277	-0.05%
2019/06/06	5	71.34	0	0.00	71.10	5	44,971	0.01%
2019/06/05	10	71.90	2	72.30	71.00	8	44,606	0.02%
2019/06/04	10	72.22	12	72.30	71.80	-2	44,249	0.00%
2019/06/03	2	72.90	4	73.28	73.40	-2	43,903	0.00%
2019/05/31	57	74.07	28.4	74.27	73.90	28.6	43,607	0.07%
2019/05/30	6.2	72.83	5	73.36	73.40	1.2	42,989	0.00%
2019/05/29	58.5	70.54	2	71.75	72.20	56.5	42,844	0.13%
2019/05/28	4.4	71.44	0	0.00	71.20	4.4	42,521	0.01%
2019/05/27	6.2	71.49	0	0.00	71.40	6.2	40,574	0.02%
2019/05/24	8	71.78	2	71.45	71.40	6	40,541	0.01%
2019/05/23	28	72.02	7	71.84	71.50	21	40,262	0.05%
2019/05/22	17.2	74.34	18	74.17	74.00	-0.8	39,723	0.00%
2019/05/21	9	75.07	3	75.00	75.00	6	39,988	0.02%
2019/05/20	9	75.22	5	75.70	75.00	4	39,825	0.01%
2019/05/17	38	75.32	11.8	74.98	74.70	26.2	39,707	0.07%
2019/05/16	27	76.95	14	77.84	75.90	13	39,278	0.03%
2019/05/15	24.2	78.05	21	77.95	77.80	3.2	38,512	0.01%
2019/05/14	36.2	79.32	15	79.59	79.70	21.2	37,886	0.06%
2019/05/13	3.1	82.25	3.4	81.26	81.20	-0.4	37,563	0.00%
2019/05/10	5	84.40	4	84.93	83.70	1	37,575	0.00%
2019/05/09	11.1	85.25	8	84.73	84.30	3.1	37,560	0.01%
2019/05/08	3	85.63	0	0.00	85.90	3	37,350	0.01%
2019/05/07	6	86.80	43	86.08	86.60	-37	37,276	-0.10%
2019/05/06	49	85.17	20	85.49	84.90	29	37,269	0.08%
2019/05/03	1	87.50	24	87.73	88.20	-23	36,812	-0.06%
2019/05/02	14	86.65	15	86.90	86.90	-1	36,616	0.00%
2019/04/30	15	86.60	4	86.68	86.90	11	36,365	0.03%
2019/04/29	4.2	87.86	14	87.96	87.80	-9.8	36,026	-0.03%
2019/04/26	5	86.80	1	86.90	87.40	4	35,703	0.01%
2019/04/25	15	86.04	14	86.91	86.80	1	35,423	0.00%
2019/04/24	12.3	86.98	22	86.55	86.90	-9.7	35,170	-0.03%
2019/04/23	15	87.55	36	87.91	88.30	-21	34,864	-0.06%
2019/04/22	31.6	88.40	31	88.70	87.80	0.6	34,003	0.00%
2019/04/19	42.2	90.69	22	90.10	88.90	20.2	33,706	0.06%
2019/04/18	65	94.16	59	93.85	91.60	6	32,619	0.02%
2019/04/17	38.6	91.38	46.9	91.11	91.80	-8.3	30,553	-0.03%
2019/04/16	9	90.16	8	90.70	89.90	1	29,346	0.00%
2019/04/15	102	88.17	117	88.55	89.30	-15	28,411	-0.05%	大買/大賣/
2019/04/12	7.1	86.11	44	85.96	86.50	-36.9	27,828	-0.13%
2019/04/11	16	84.00	8	83.90	83.80	8	27,456	0.03%
2019/04/10	1	82.90	2	82.65	83.00	-1	26,990	0.00%
2019/04/09	8	82.24	3.1	82.45	82.50	4.9	26,686	0.02%
2019/04/08	8.5	82.58	9	82.69	82.40	-0.5	26,501	0.00%
2019/04/03	18	81.82	34	81.78	81.90	-16	25,825	-0.06%
2019/04/02	176	82.92	170	82.29	82.00	6	25,304	0.02%	大買/大賣/
2019/04/01	8	78.73	130.4	78.66	80.80	-122.4	23,838	-0.51%	大賣/鉅額交易
2019/03/29	1.7	73.12	9	73.24	73.50	-7.3	21,133	-0.03%
2019/03/28	0.4	71.80	1	71.70	71.80	-0.6	21,058	0.00%
2019/03/26	0.1	71.80	1	71.70	71.80	-0.9	21,516	0.00%
2019/03/25	6	71.57	1	71.80	71.20	5	21,784	0.02%
2019/03/21	0.1	72.90	18	72.98	73.00	-17.9	21,996	-0.08%
2019/03/20	9	72.06	0	0.00	72.40	9	22,458	0.04%
2019/03/19	0	0.00	0.2	72.00	72.30	-0.2	23,024	0.00%
2019/03/18	1.5	71.47	3	71.57	72.00	-1.5	23,226	-0.01%
2019/03/15	1.6	70.84	1	70.90	70.60	0.6	23,470	0.00%
2019/03/14	1	70.90	0	0.00	71.10	1	23,311	0.00%
2019/03/13	15	70.71	0	0.00	70.70	15	24,214	0.06%
2019/03/12	0	0.00	1	71.20	71.20	-1	24,353	0.00%
2019/03/11	2	70.45	1	70.50	70.40	1	24,453	0.00%
2019/03/08	3	70.97	0	0.00	70.70	3	24,916	0.01%
2019/03/07	2	71.90	0	0.00	71.60	2	25,765	0.01%
2019/03/06	3	72.20	0	0.00	72.50	3	26,193	0.01%
2019/03/05	1	71.70	0	0.00	71.90	1	26,787	0.00%
2019/03/04	15	71.71	1	72.40	72.20	14	26,928	0.05%
2019/02/27	2	72.65	54	72.89	72.70	-52	26,754	-0.19%
2019/02/26	0	0.00	50	73.60	72.80	-50	26,722	-0.19%
2019/02/25	1	73.00	0	0.00	73.40	1	26,937	0.00%
2019/02/22	3.1	73.27	5	73.40	73.50	-1.9	27,267	-0.01%
2019/02/21	1.1	73.60	92	73.70	73.80	-90.9	27,552	-0.33%
2019/02/20	3.1	73.06	6	73.02	73.20	-2.9	27,545	-0.01%
2019/02/19	1	71.90	2	71.65	72.00	-1	27,169	0.00%
2019/02/18	2	71.45	1	71.50	71.00	1	27,351	0.00%
2019/02/15	4	70.65	0	0.00	70.30	4	27,533	0.01%
2019/02/14	2	71.70	5	71.80	71.40	-3	27,638	-0.01%
2019/02/13	3	72.30	2	72.00	72.00	1	27,733	0.00%
2019/02/12	3	71.27	13	71.05	72.00	-10	27,694	-0.04%
2019/02/11	2	69.90	0	0.00	69.90	2	27,543	0.01%
2019/01/30	4	69.90	4	70.10	70.00	0	27,311	0.00%
2019/01/29	0	0.00	1.8	69.94	69.90	-1.8	27,329	-0.01%
2019/01/28	1.4	70.84	1	70.80	70.80	0.4	27,288	0.00%
2019/01/25	2	70.60	0	0.00	70.70	2	27,511	0.01%
2019/01/24	3	69.83	0	0.00	70.00	3	27,455	0.01%
2019/01/23	1	70.20	1	70.20	69.70	0	27,740	0.00%
2019/01/22	1	70.50	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	2	71.00	71.20	-2	28,393	-0.01%
2019/01/18	0	0.00	5	70.68	70.80	-5	29,728	-0.02%
2019/01/16	1	70.10	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	25	70.10	70.30	-25	31,959	-0.08%
2019/01/14	3	68.80	0	0.00	68.70	3	32,168	0.01%
2019/01/11	1	69.50	0	0.00	69.40	1	33,547	0.00%
2019/01/09	0	0.00	5	69.76	69.90	-5	33,515	-0.01%
2019/01/08	2	68.50	3.2	69.09	68.60	-1.2	33,510	0.00%
2019/01/07	20	68.80	23	69.27	69.30	-3	33,710	-0.01%
2019/01/04	15.2	67.48	19	67.83	67.60	-3.8	33,606	-0.01%
2019/01/03	29	69.08	45	68.82	68.90	-16	33,646	-0.05%
2019/01/02	2	70.15	2	70.55	70.10	0	33,501	0.00%
2018/12/28	0.8	70.80	7	70.99	70.80	-6.2	33,856	-0.02%
2018/12/27	2	71.45	0	0.00	70.80	2	34,100	0.01%
2018/12/26	1	70.30	14	70.80	70.20	-13	34,354	-0.04%
2018/12/22	0.2	70.90	2	70.95	70.90	-1.8	35,373	-0.01%
2018/12/21	2	70.75	16	70.50	71.40	-14	35,779	-0.04%
2018/12/20	23	71.73	24	71.53	71.50	-1	35,804	0.00%
2018/12/19	0	0.00	4.6	71.53	71.80	-4.6	35,643	-0.01%
2018/12/18	3	70.43	0	0.00	70.80	3	35,873	0.01%
2018/12/17	0	0.00	4	71.30	71.10	-4	36,093	-0.01%
2018/12/14	5	71.54	4	71.70	71.50	1	36,528	0.00%
2018/12/13	7	72.07	10	72.53	73.00	-3	36,813	-0.01%
2018/12/12	8.1	71.19	5	71.08	71.20	3.1	37,341	0.01%
2018/12/11	8.2	68.62	1	68.90	68.40	7.2	37,568	0.02%
2018/12/10	11	67.90	1	67.70	67.70	10	37,759	0.03%
2018/12/07	3.2	69.33	0.1	69.80	69.10	3.1	37,568	0.01%
2018/12/06	8.2	69.29	5	69.30	69.00	3.2	37,365	0.01%
2018/12/05	364	71.98	350	71.60	71.60	14	36,597	0.04%	大買/大賣/
2018/12/04	0	0.00	3.1	73.53	73.40	-3.1	36,922	-0.01%
2018/12/03	203	73.65	210	73.99	74.00	-7	36,977	-0.02%	大買/大賣/
2018/11/30	2	73.05	2	73.55	71.90	0	36,598	0.00%
2018/11/29	307.5	73.79	311	72.44	72.40	-3.5	35,692	-0.01%	大買/大賣/
2018/11/28	9.1	72.57	7	72.79	73.10	2.1	35,289	0.01%
2018/11/27	4	70.43	0	0.00	70.70	4	34,839	0.01%
2018/11/26	0	0.00	2	71.30	71.00	-2	34,800	-0.01%
2018/11/23	0	0.00	4.1	69.95	70.00	-4.1	34,663	-0.01%
2018/11/22	10.2	69.72	0	0.00	69.50	10.2	34,653	0.03%
2018/11/21	36	69.23	4.8	70.09	70.60	31.2	34,466	0.09%
2018/11/20	367	72.02	341.5	71.00	71.00	25.5	34,147	0.07%	大買/大賣/
2018/11/19	419	73.49	400	73.40	73.40	19	33,901	0.06%	大買/大賣/
2018/11/16	1	74.30	1	74.90	74.30	0	34,199	0.00%
2018/11/15	7	73.84	4	72.88	74.50	3	35,037	0.01%
2018/11/14	4	74.23	7	73.21	73.30	-3	34,998	-0.01%
2018/11/13	69.2	74.36	0	0.00	74.40	69.2	34,972	0.20%
2018/11/12	0	0.00	1	75.90	76.20	-1	34,899	0.00%
2018/11/09	11.6	76.18	1.6	76.15	76.10	10	35,101	0.03%
2018/11/08	6.2	77.05	12	77.18	76.60	-5.8	35,138	-0.02%
2018/11/07	24.2	77.87	0	0.00	77.90	24.2	35,022	0.07%
2018/11/06	14	79.06	0	0.00	77.30	14	35,016	0.04%
2018/11/05	1	80.30	8	80.23	80.00	-7	35,081	-0.02%
2018/11/02	2.4	80.46	61	80.82	81.00	-58.6	35,222	-0.17%
2018/11/01	0.7	79.90	8	79.41	79.90	-7.3	35,105	-0.02%
2018/10/31	1	78.50	2.7	78.58	78.80	-1.7	35,267	0.00%
2018/10/30	24.6	75.44	4.8	75.98	76.40	19.8	35,030	0.06%
2018/10/29	37.2	76.41	7	76.16	75.50	30.2	35,063	0.09%
2018/10/26	6.2	77.33	23.2	77.26	76.20	-17	35,074	-0.05%
2018/10/17	29.3	68.32	22	68.74	68.10	7.3	34,592	0.02%
2018/10/16	20.3	70.02	3	70.13	70.40	17.3	33,758	0.05%
2018/10/15	23	70.94	154	70.34	70.50	-131	33,489	-0.39%	大賣/鉅額交易
2018/10/12	36	71.33	9.5	71.16	71.90	26.5	33,508	0.08%
2018/10/11	38.1	70.90	71.1	70.25	70.10	-33	33,512	-0.10%
2018/10/09	2.1	75.70	0	0.00	75.30	2.1	32,293	0.01%
2018/10/08	1	75.50	1	75.60	75.50	0	32,342	0.00%
2018/10/05	25	75.99	72	75.80	75.60	-47	32,631	-0.14%
2018/10/04	14	77.02	2	77.59	76.20	12	32,542	0.04%
2018/10/03	1.3	77.68	0	0.00	77.80	1.3	32,668	0.00%
2018/10/02	4.2	78.64	2	79.95	78.10	2.2	32,896	0.01%
2018/10/01	0	0.00	9	80.04	79.90	-9	32,641	-0.03%
2018/09/28	3	78.57	12	79.03	79.20	-9	32,840	-0.03%
2018/09/27	3	78.40	12	78.13	78.70	-9	32,499	-0.03%
2018/09/26	19.1	77.46	12	77.45	77.30	7.1	32,279	0.02%
2018/09/25	4	75.95	1	76.10	76.10	3	32,142	0.01%
2018/09/21	1	75.40	1.7	75.62	75.80	-0.7	32,370	0.00%
2018/09/20	33	75.52	2	75.60	75.60	31	32,265	0.10%
2018/09/19	4	76.00	4	76.00	76.40	0	32,294	0.00%
2018/09/18	9	76.23	5	76.18	75.80	4	32,335	0.01%
2018/09/14	2	76.90	4	77.50	77.90	-2	32,799	-0.01%
2018/09/13	10	76.04	0	0.00	76.00	10	32,828	0.03%
2018/09/12	3	77.10	25	77.62	77.00	-22	32,740	-0.07%
2018/09/11	8.2	77.12	40	77.04	77.70	-31.8	32,803	-0.10%
2018/09/10	66.6	75.52	33	75.18	75.10	33.6	33,096	0.10%
2018/09/07	41	78.20	4.1	78.08	77.70	36.9	32,715	0.11%
2018/09/06	15	79.29	4	79.15	79.30	11	32,743	0.03%
2018/09/05	10.5	80.30	0	0.00	80.10	10.5	32,558	0.03%
2018/09/04	9	80.23	0	0.00	80.10	9	32,939	0.03%
2018/09/03	53	80.34	2	80.20	80.10	51	33,317	0.15%
2018/08/31	45.2	80.47	5	80.58	80.50	40.2	34,592	0.12%
2018/08/30	1	81.60	0	0.00	80.90	1	35,372	0.00%
2018/08/29	14.2	81.20	0	0.00	81.40	14.2	35,704	0.04%
2018/08/28	3	81.33	9	81.13	81.20	-6	35,877	-0.02%
2018/08/27	4	80.88	7.3	80.90	81.00	-3.3	36,077	-0.01%
2018/08/24	20.3	80.92	0.3	81.60	81.10	20	36,106	0.06%
2018/08/23	21	81.46	17	82.02	81.80	4	37,143	0.01%
2018/08/22	86	81.44	8	81.63	81.70	78	37,444	0.21%
2018/08/21	1.1	81.14	1	81.10	81.00	0.1	37,825	0.00%
2018/08/20	0	0.00	2	81.10	81.00	-2	38,555	-0.01%
2018/08/17	1	81.80	0	0.00	81.10	1	39,047	0.00%
2018/08/16	2	81.00	4	81.30	81.20	-2	39,033	-0.01%
2018/08/15	7.6	80.55	3	81.10	81.10	4.6	38,932	0.01%
2018/08/14	122.1	82.01	0	0.00	81.30	122.1	38,576	0.32%	大買/鉅額交易
2018/08/13	43	84.68	9	83.93	83.80	34	37,744	0.09%
2018/08/10	2	85.85	53	85.73	85.90	-51	37,559	-0.14%
2018/08/09	1	85.40	8	85.48	85.20	-7	37,496	-0.02%
2018/08/08	5	85.00	7	84.94	85.00	-2	37,984	-0.01%
2018/08/07	7	84.53	9	85.09	84.40	-2	38,653	-0.01%
2018/08/06	8	83.98	26	84.58	84.60	-18	40,277	-0.04%
2018/08/03	0	0.00	11	83.61	83.80	-11	40,685	-0.03%
2018/08/02	11	83.38	8	84.18	82.80	3	40,725	0.01%
2018/08/01	1	84.10	5	84.20	84.10	-4	40,747	-0.01%
2018/07/31	7	83.51	8	83.90	83.80	-1	40,718	0.00%
2018/07/30	1	84.00	39	84.02	84.20	-38	40,734	-0.09%
2018/07/27	0	0.00	5	83.48	83.20	-5	40,533	-0.01%
2018/07/26	6	83.10	7	82.60	83.50	-1	40,985	0.00%
2018/07/25	26	82.82	9	82.80	82.70	17	41,156	0.04%
2018/07/24	27	85.09	12.5	85.26	85.20	14.5	41,023	0.04%
2018/07/23	0	0.00	4	85.38	85.50	-4	40,405	-0.01%
2018/07/20	24	85.39	5.8	84.98	85.30	18.2	40,448	0.04%
2018/07/19	4.1	85.00	66	84.99	85.20	-62	40,634	-0.15%
2018/07/18	1	84.10	135	84.00	84.10	-134	41,177	-0.33%	大賣/鉅額交易
2018/07/17	0	0.00	11	83.10	82.90	-11	41,148	-0.03%
2018/07/16	4	83.20	13	83.15	82.80	-9	41,273	-0.02%
2018/07/13	10	82.30	8	82.21	82.90	2	42,018	0.00%
2018/07/12	1	81.10	0.1	81.50	81.20	0.9	42,639	0.00%
2018/07/11	2	81.45	5	81.68	81.60	-3	42,885	-0.01%
2018/07/10	2	80.40	4	81.10	80.50	-2	42,680	0.00%
2018/07/09	11	80.94	4	81.18	80.80	7	42,584	0.02%
2018/07/06	3	80.60	0	0.00	80.50	3	42,830	0.01%
2018/07/04	0	0.00	34	81.45	81.60	-34	43,143	-0.08%
2018/07/03	1	81.50	4	80.90	80.70	-3	43,802	-0.01%
2018/07/02	30.4	81.83	25	82.52	81.00	5.4	44,386	0.01%
2018/06/29	10	81.30	44	81.79	83.20	-34	44,722	-0.08%
2018/06/28	3	80.70	26	80.69	80.50	-23	46,328	-0.05%
2018/06/27	3	81.10	15	81.11	80.90	-12	46,430	-0.03%
2018/06/26	9	80.79	3	80.37	81.00	6	46,386	0.01%
2018/06/25	4	81.73	2	81.85	81.50	2	46,072	0.00%
2018/06/22	36	82.24	100	82.20	82.30	-64	45,973	-0.14%
2018/06/21	0	0.00	4	82.88	82.70	-4	45,954	-0.01%
2018/06/20	22	82.75	2	82.30	83.00	20	46,402	0.04%
2018/06/19	24	83.32	1.7	83.24	83.00	22.3	46,024	0.05%
2018/06/15	13.1	84.85	0	0.00	85.00	13.1	45,391	0.03%
2018/06/14	129	86.56	3	85.77	85.50	126	44,934	0.28%	大買/鉅額交易
2018/06/13	0.1	87.80	34	88.11	87.80	-33.9	44,377	-0.08%
2018/06/12	8	87.59	0	0.00	87.70	8	45,087	0.02%
2018/06/11	4	87.88	12	87.63	87.40	-8	45,024	-0.02%
2018/06/08	89	89.59	34	89.76	88.30	55	45,184	0.12%
2018/06/07	29	90.25	32	90.15	91.20	-3	44,916	-0.01%
2018/06/06	4	88.98	47	88.93	89.10	-43	44,888	-0.10%
2018/06/05	1	88.00	3	88.40	88.10	-2	45,553	0.00%
2018/06/04	6	87.62	3	87.67	87.80	3	45,573	0.01%
2018/06/01	2	86.50	5.2	86.47	86.60	-3.2	45,724	-0.01%
2018/05/31	6	86.55	12	87.08	85.70	-6	45,907	-0.01%
2018/05/30	15.1	87.55	3	87.43	87.40	12.1	45,020	0.03%
2018/05/29	10.1	87.60	10	88.14	87.60	0.1	44,829	0.00%
2018/05/28	6.2	88.57	27	88.57	88.80	-20.8	44,821	-0.05%
2018/05/25	17.3	85.57	12	85.78	86.50	5.3	44,419	0.01%
2018/05/24	3	84.20	3	84.27	84.10	0	44,188	0.00%
2018/05/23	2.1	83.85	12	83.97	83.60	-9.9	44,702	-0.02%
2018/05/22	4.3	84.41	2	84.20	84.00	2.3	45,124	0.01%
2018/05/21	2.5	84.88	4	85.05	85.00	-1.5	45,700	0.00%
2018/05/18	6.2	84.15	6	84.33	83.90	0.2	46,339	0.00%
2018/05/17	53	84.99	10	84.97	84.20	43	47,022	0.09%
2018/05/16	232.8	84.72	16	84.52	84.60	216.8	47,215	0.46%	大買/鉅額交易
2018/05/15	361.5	87.49	44	86.92	86.00	317.5	47,488	0.67%	大買/鉅額交易
2018/05/14	83.3	88.80	281.2	88.82	89.00	-197.9	48,662	-0.41%	大賣/鉅額交易
2018/05/11	26.1	84.44	30	84.50	85.00	-3.9	47,388	-0.01%
2018/05/10	1	82.30	15	82.54	82.90	-14	47,391	-0.03%
2018/05/09	12	82.18	7	82.36	81.80	5	47,644	0.01%
2018/05/08	3	81.83	608	81.90	82.60	-605	48,053	-1.26%	大賣/鉅額交易
2018/05/07	16	81.14	11	81.44	81.60	5	48,209	0.01%
2018/05/04	32	80.28	0	0.00	80.40	32	48,519	0.07%
2018/05/03	36.1	80.33	0	0.00	80.10	36.1	48,855	0.07%
2018/05/02	4	82.10	1	83.30	81.80	3	48,950	0.01%
2018/04/30	0	0.00	7	82.31	82.90	-7	49,029	-0.01%
2018/04/27	3.1	81.14	10	81.03	81.50	-6.9	49,363	-0.01%
2018/04/26	92.3	80.70	10	81.40	80.60	82.3	49,915	0.16%
2018/04/25	10.2	80.15	4	79.90	80.40	6.2	50,957	0.01%
2018/04/24	29	80.97	45	81.14	80.60	-16	51,057	-0.03%
2018/04/23	17	83.07	66	83.33	83.00	-49	50,484	-0.10%
2018/04/20	1	84.00	19	84.08	84.00	-18	50,371	-0.04%
2018/04/19	52	83.60	14	83.89	85.00	38	50,547	0.08%
2018/04/18	32.2	85.30	9	85.33	84.80	23.2	50,204	0.05%
2018/04/17	25	86.61	22	86.88	86.50	3	50,087	0.01%
2018/04/16	2	87.65	5	87.60	87.60	-3	50,333	-0.01%
2018/04/13	12	87.11	17	87.05	87.00	-5	50,506	-0.01%
2018/04/12	26.2	87.02	0	0.00	86.80	26.2	50,851	0.05%
2018/04/11	9.4	87.58	9	88.17	87.30	0.4	51,181	0.00%
2018/04/10	12	87.26	3	87.17	87.00	9	51,411	0.02%
2018/04/09	6	87.07	10	87.54	87.40	-4	51,757	-0.01%
2018/04/03	40.2	87.23	7	87.24	87.20	33.2	51,281	0.06%
2018/04/02	13	88.30	9	88.19	88.10	4	50,921	0.01%
2018/03/31	76.2	89.07	1	88.80	88.50	75.2	50,680	0.15%
2018/03/30	52	92.25	6.2	91.78	91.40	45.9	48,765	0.09%
2018/03/29	8.3	90.01	2	90.00	90.00	6.3	48,632	0.01%
2018/03/28	3	90.23	6	90.60	90.10	-3	48,333	-0.01%
2018/03/27	1	90.90	3	91.13	91.20	-2	48,237	0.00%
2018/03/26	2.4	89.84	3	89.97	90.20	-0.6	48,082	0.00%
2018/03/23	26	90.82	6	90.97	90.40	20	48,202	0.04%
2018/03/22	1	92.80	18	92.75	92.80	-17	48,376	-0.04%
2018/03/21	2	92.50	0	0.00	92.40	2	48,263	0.00%
2018/03/20	23	92.63	15	92.54	92.60	8	48,615	0.02%
2018/03/19	3	92.87	13	92.83	92.90	-10	48,662	-0.02%
2018/03/16	7	93.04	6	93.10	92.80	1	48,767	0.00%
2018/03/15	11	93.53	35	93.85	93.40	-24	48,424	-0.05%
2018/03/14	28	93.60	5	93.66	93.30	23	48,939	0.05%
2018/03/13	55	95.75	23.2	95.75	95.20	31.8	48,868	0.07%
2018/03/12	14	94.04	26	94.00	94.30	-12	48,136	-0.02%
2018/03/09	44	91.91	100.2	91.81	91.90	-56.2	48,311	-0.12%
2018/03/08	45	89.08	9	89.54	89.40	36	48,434	0.07%
2018/03/07	14	88.99	46	89.27	88.50	-32	48,600	-0.07%
2018/03/06	3.1	88.34	13	88.38	88.20	-9.9	49,225	-0.02%
2018/03/05	41	87.35	3	87.20	87.00	38	49,994	0.08%
2018/03/02	0	0.00	4	87.38	87.80	-4	49,680	-0.01%
2018/03/01	8	87.88	1	87.80	87.90	7	49,850	0.01%
2018/02/27	3	88.33	8	89.10	88.10	-5	49,752	-0.01%
2018/02/26	7	89.11	54	89.31	88.80	-47	49,448	-0.10%
2018/02/23	58	88.73	11	88.96	88.90	47	49,325	0.10%
2018/02/22	34.3	87.79	0	0.00	87.90	34.3	49,530	0.07%
2018/02/21	14	88.39	7	88.44	88.20	7	49,335	0.01%
2018/02/12	21	87.89	2	87.70	87.60	19	48,915	0.04%
2018/02/09	62	87.35	9	87.04	87.50	53	48,743	0.11%
2018/02/08	5.1	89.33	13	89.46	89.00	-7.9	48,453	-0.02%
2018/02/07	18	90.41	107.2	90.63	90.00	-89.2	49,905	-0.18%	大賣/
2018/02/06	88.2	89.34	23	89.45	89.20	65.2	49,153	0.13%
2018/02/05	33	92.88	8	92.88	92.80	25	47,142	0.05%
2018/02/02	3	95.13	127	95.03	95.20	-124	47,140	-0.26%	大賣/鉅額交易
2018/02/01	10	93.62	17	94.03	93.50	-7	47,024	-0.01%
2018/01/31	22	92.45	1	92.20	92.20	21	46,756	0.04%
2018/01/30	54	94.07	6	94.13	93.60	48	46,299	0.10%
2018/01/29	53	94.71	15	94.93	94.70	38	46,043	0.08%
2018/01/26	9.1	95.45	200	95.63	95.40	-190.9	45,847	-0.42%	大賣/鉅額交易
2018/01/25	2	95.90	2	96.40	95.40	0	45,486	0.00%
2018/01/24	2	95.85	4	96.05	95.90	-2	44,848	0.00%
2018/01/23	49	96.31	11	95.93	96.90	38	44,696	0.09%
2018/01/22	1	97.20	4.4	96.72	96.60	-3.4	44,513	-0.01%
2018/01/19	24	96.16	65	95.81	96.90	-41	43,848	-0.09%
2018/01/18	5	94.28	13.6	94.38	93.80	-8.6	42,486	-0.02%
2018/01/17	2	92.85	101	93.30	93.40	-99	42,043	-0.24%	大賣/
2018/01/16	16.1	93.45	18	93.34	93.40	-1.9	41,887	0.00%
2018/01/15	25	93.07	21	93.07	93.30	4	41,766	0.01%
2018/01/12	10.2	92.06	41	91.97	91.80	-30.8	41,540	-0.07%
2018/01/11	17.1	91.33	58	91.49	91.40	-40.9	41,459	-0.10%
2018/01/10	11.2	91.04	119.1	90.76	90.80	-108	40,939	-0.26%	大賣/鉅額交易
2018/01/09	11.1	91.93	0	0.00	91.80	11.1	40,640	0.03%
2018/01/08	15	91.83	0	0.00	91.80	15	40,616	0.04%
2018/01/05	12.1	92.55	4	92.53	93.00	8.1	40,275	0.02%
2018/01/04	32	92.69	0	0.00	92.60	32	39,996	0.08%
2018/01/03	4.2	94.59	37	94.28	94.00	-32.8	39,819	-0.08%
2018/01/02	10	95.11	1	95.40	95.00	9	39,215	0.02%