廣達 (2382)-國泰-館前券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
297.0
漲跌
▲3.0
漲幅
+1.02%
成交量
19,970張
產業
上市電腦週邊類股
2110人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣達 (2382)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	35.7	298.18	38.3	298.98	297.00	-2.5	26,517	-0.01%
2024/11/21	39.2	292.76	28.9	293.71	294.00	10.2	26,505	0.04%
2024/11/20	54.2	295.52	58.7	295.67	295.50	-4.6	26,459	-0.02%
2024/11/19	121.2	290.37	46.1	290.68	290.00	75.1	26,388	0.28%	大買/
2024/11/18	91.5	292.10	48.2	291.22	290.50	43.2	26,300	0.16%
2024/11/15	374.3	300.93	97	298.86	297.00	277.3	26,061	1.06%	大買/鉅額交易
2024/11/14	68.7	315.10	89.1	314.00	314.50	-20.5	25,292	-0.08%
2024/11/13	38.6	319.05	81.2	318.61	322.00	-42.6	25,130	-0.17%
2024/11/12	122.9	315.68	45.8	316.72	313.00	77	25,104	0.31%	大買/
2024/11/11	28.1	324.92	32	324.30	325.00	-3.9	25,049	-0.02%
2024/11/08	20.4	329.33	90.5	330.05	328.00	-70.2	25,470	-0.28%
2024/11/07	29.6	324.44	75.9	326.91	325.50	-46.3	25,767	-0.18%
2024/11/06	32.2	321.74	114.7	322.32	320.50	-82.6	26,239	-0.31%	大賣/
2024/11/05	35.1	315.48	88.8	317.61	318.00	-53.7	26,613	-0.20%
2024/11/04	31.4	309.93	75.7	310.39	313.50	-44.3	26,926	-0.16%
2024/11/01	77.5	299.50	33.4	298.72	305.00	44.1	27,414	0.16%
2024/10/30	21.2	304.77	32.4	304.67	303.50	-11.2	27,734	-0.04%
2024/10/29	84.6	302.59	79.9	302.34	303.00	4.7	28,127	0.02%
2024/10/28	47.3	311.60	29.8	311.33	310.00	17.5	28,400	0.06%
2024/10/25	52.1	308.84	72.9	309.26	310.00	-20.8	28,612	-0.07%
2024/10/24	127.9	307.78	79.1	306.86	305.00	48.8	28,754	0.17%	大買/
2024/10/23	39.8	317.00	36.9	316.72	317.00	2.8	28,706	0.01%
2024/10/22	56.3	318.16	130.6	317.82	319.00	-74.3	28,647	-0.26%	大賣/
2024/10/21	30.8	310.32	61.1	310.41	309.00	-30.3	28,325	-0.11%
2024/10/18	83	310.28	177.2	311.34	307.00	-94.3	28,332	-0.33%	大賣/
2024/10/17	72.3	298.82	111.9	299.68	300.50	-39.6	28,109	-0.14%	大賣/
2024/10/16	77.4	294.88	85.3	294.61	295.00	-8	28,001	-0.03%
2024/10/15	39.4	294.23	124.3	294.20	295.50	-84.9	27,790	-0.31%	大賣/
2024/10/14	24.7	281.82	45.2	283.06	283.50	-20.5	27,270	-0.08%
2024/10/11	58.9	281.49	120.2	281.55	282.00	-61.3	27,295	-0.22%	大賣/
2024/10/09	36.2	274.62	145.4	275.30	273.50	-109.2	27,067	-0.40%	大賣/鉅額交易
2024/10/08	21.9	263.48	14	264.11	265.50	7.8	27,105	0.03%
2024/10/07	65.9	266.88	59.8	267.51	267.50	6.1	28,024	0.02%
2024/10/04	69.8	265.02	17.7	266.12	262.00	52.1	28,179	0.18%
2024/10/01	27.2	267.83	37.9	269.05	268.00	-10.7	27,937	-0.04%
2024/09/30	77.9	268.25	21.1	267.83	264.00	56.8	27,965	0.20%
2024/09/27	39.6	278.87	58.5	279.42	277.00	-18.9	27,701	-0.07%
2024/09/26	88.5	275.13	80.1	275.46	275.50	8.4	27,528	0.03%
2024/09/25	72.2	272.70	184.5	271.93	272.50	-112.3	27,341	-0.41%	大賣/鉅額交易
2024/09/24	19.5	255.64	19.5	256.31	256.50	0	26,882	0.00%
2024/09/23	5.3	255.88	42.6	255.95	257.00	-37.3	26,905	-0.14%
2024/09/20	55.3	255.85	79.2	256.35	252.50	-23.9	27,166	-0.09%
2024/09/19	51.5	251.03	52.4	251.88	253.00	-0.9	27,446	0.00%
2024/09/18	30.9	251.30	14	252.46	250.00	16.8	27,898	0.06%
2024/09/16	32.2	254.02	24.4	254.08	254.00	7.8	28,538	0.03%
2024/09/13	46.7	253.70	31.3	252.87	254.50	15.4	29,526	0.05%
2024/09/12	68.6	253.30	133.1	253.42	253.00	-64.4	31,038	-0.21%	大賣/
2024/09/11	61.7	242.88	29.4	243.84	242.00	32.3	30,733	0.11%
2024/09/10	224.8	243.60	82.2	240.07	239.50	142.6	30,743	0.46%	大買/鉅額交易
2024/09/09	105.5	249.36	45.2	249.57	250.00	60.3	30,400	0.20%	大買/
2024/09/06	48.9	255.54	94.3	255.17	256.50	-45.4	30,336	-0.15%
2024/09/05	45.7	249.70	22.5	248.52	247.00	23.3	30,149	0.08%
2024/09/04	179.7	251.60	49.7	251.51	250.00	130	30,114	0.43%	大買/鉅額交易
2024/09/03	21.9	269.92	65.3	270.82	272.00	-43.4	29,831	-0.15%
2024/09/02	29.4	268.77	19.1	269.22	267.00	10.3	29,827	0.03%
2024/08/30	98.4	270.21	35.9	270.60	268.00	62.5	29,873	0.21%
2024/08/29	42.1	270.32	21.8	271.64	272.00	20.3	29,970	0.07%
2024/08/28	39	274.91	29.6	276.93	278.50	9.4	30,059	0.03%
2024/08/27	97.9	272.84	27.7	272.81	275.50	70.1	30,404	0.23%
2024/08/26	51.8	278.77	28.8	278.62	275.00	23	30,429	0.08%
2024/08/23	24.5	273.07	21.1	274.35	276.00	3.4	30,685	0.01%
2024/08/22	38.7	278.75	27.9	277.77	276.00	10.7	30,831	0.03%
2024/08/21	27.1	282.47	31.5	282.99	282.00	-4.4	31,235	-0.01%
2024/08/20	54.7	285.77	102.5	285.94	284.00	-47.8	31,261	-0.15%	大賣/
2024/08/19	36.5	278.32	18.9	278.90	278.00	17.6	31,309	0.06%
2024/08/16	42.8	278.65	58.3	279.21	278.50	-15.5	31,428	-0.05%
2024/08/15	26.9	271.94	55.9	272.74	271.50	-29	31,260	-0.09%
2024/08/14	72	271.81	80.9	271.52	271.00	-9	31,390	-0.03%
2024/08/13	68.6	267.83	50.6	267.70	266.50	18	31,687	0.06%
2024/08/12	99.8	265.97	150.5	266.94	267.00	-50.6	32,587	-0.16%	大賣/
2024/08/09	94.1	249.41	94.1	250.17	250.00	0	32,814	0.00%
2024/08/08	119.7	239.38	73.3	240.46	240.00	46.4	32,761	0.14%	大買/
2024/08/07	152.5	251.24	89.8	251.74	250.00	62.7	32,145	0.20%	大買/
2024/08/06	122.7	244.24	112.2	244.08	247.00	10.5	31,799	0.03%	大買/大賣/
2024/08/05	121	243.67	80.4	243.80	239.50	40.5	31,517	0.13%	大買/
2024/08/02	141.6	271.70	33	268.44	266.00	108.7	31,369	0.35%	大買/鉅額交易
2024/08/01	121.1	285.24	121.2	286.39	289.00	-0.1	31,061	0.00%	大買/大賣/
2024/07/31	77.7	272.35	66.4	274.09	272.50	11.3	31,117	0.04%
2024/07/30	69.7	265.65	41.4	266.74	270.50	28.3	30,841	0.09%
2024/07/29	66.8	273.98	17.8	271.58	270.00	49	30,682	0.16%
2024/07/26	138.3	278.19	34.9	277.55	275.00	103.4	30,521	0.34%	大買/鉅額交易
2024/07/23	39.7	293.66	23.2	294.89	297.00	16.5	30,178	0.05%
2024/07/22	62.1	289.49	60.6	290.14	288.00	1.5	30,564	0.00%
2024/07/19	70.7	298.97	51.7	297.41	297.00	19.1	30,869	0.06%
2024/07/18	154.8	300.02	63.1	299.00	298.00	91.7	31,249	0.29%	大買/
2024/07/17	73	316.61	27.5	317.31	314.00	45.4	30,888	0.15%
2024/07/16	58.8	321.28	46.6	323.10	322.50	12.2	31,099	0.04%
2024/07/15	38.6	325.66	26.2	327.17	323.00	12.3	31,415	0.04%
2024/07/12	50.9	326.72	75.2	326.41	326.00	-24.3	31,540	-0.08%
2024/07/11	122.2	334.90	32.3	333.79	332.50	89.9	31,907	0.28%	大買/
2024/07/10	82.7	338.08	89.2	339.26	341.00	-6.5	32,290	-0.02%
2024/07/09	172.8	334.06	272.5	335.55	336.00	-99.8	32,325	-0.31%	大買/大賣/
2024/07/08	63.8	317.32	93.9	320.39	319.50	-30.2	31,977	-0.09%
2024/07/05	57.5	311.39	72.6	313.43	312.00	-15	32,049	-0.05%
2024/07/04	64.1	312.01	66	312.36	309.00	-1.9	32,369	-0.01%
2024/07/03	28.6	307.63	43.7	308.12	308.00	-15	32,755	-0.05%
2024/07/02	24.8	307.64	36	308.67	306.50	-11.2	33,272	-0.03%
2024/07/01	60	309.30	23.8	310.00	308.50	36.2	33,857	0.11%
2024/06/28	42.8	309.93	44.8	310.48	312.00	-1.9	34,930	-0.01%
2024/06/27	107.7	304.00	67.9	304.73	305.00	39.8	35,703	0.11%	大買/
2024/06/26	82.5	309.83	110.5	310.96	309.50	-28	37,621	-0.07%	大賣/
2024/06/25	126.4	298.38	361.4	296.81	305.00	-235	38,766	-0.61%	大買/大賣/鉅額交易
2024/06/24	201	308.74	101.7	306.81	304.00	99.2	38,421	0.26%	大買/大賣/
2024/06/21	198.6	316.82	113.8	318.44	319.50	84.8	38,363	0.22%	大買/大賣/
2024/06/20	243.3	324.55	285.6	326.11	330.00	-42.3	37,802	-0.11%	大買/大賣/
2024/06/19	128.2	309.68	384.1	308.74	316.00	-255.9	37,303	-0.69%	大買/大賣/鉅額交易
2024/06/18	24.6	288.98	47.4	290.95	291.00	-22.9	36,045	-0.06%
2024/06/17	44.9	287.29	42.5	287.56	288.50	2.4	36,628	0.01%
2024/06/14	29.2	285.21	155.6	286.99	290.50	-126.4	36,893	-0.34%	大賣/鉅額交易
2024/06/13	43.8	280.00	123.9	281.39	284.00	-80.2	37,280	-0.22%	大賣/
2024/06/12	42.5	274.13	18.4	274.81	274.50	24	37,960	0.06%
2024/06/11	54.3	276.44	60	276.53	274.50	-5.7	38,090	-0.02%
2024/06/07	87.5	274.40	22.2	274.22	273.00	65.3	38,379	0.17%
2024/06/06	30.4	280.57	38.3	281.93	279.50	-7.9	38,684	-0.02%
2024/06/05	37	277.38	29.9	278.45	276.50	7.1	39,160	0.02%
2024/06/04	129.3	277.28	35.2	276.61	275.00	94.1	39,353	0.24%	大買/
2024/06/03	73.1	281.76	107.6	283.37	282.50	-34.4	39,291	-0.09%	大賣/
2024/05/31	137.5	278.26	108.8	275.29	274.00	28.7	39,150	0.07%	大買/大賣/
2024/05/30	88	283.03	37.9	282.90	281.50	50	38,996	0.13%
2024/05/29	69.7	290.11	80.1	293.26	287.00	-10.4	39,108	-0.03%
2024/05/28	99.6	290.02	45.1	290.45	289.50	54.6	39,034	0.14%
2024/05/27	56.5	290.89	158.2	292.16	293.50	-101.7	39,056	-0.26%	大賣/鉅額交易
2024/05/24	27	286.21	88.1	286.63	286.50	-61.1	38,903	-0.16%
2024/05/23	79.6	285.97	76.9	286.08	284.00	2.7	38,851	0.01%
2024/05/22	36.8	283.15	38.2	284.60	285.50	-1.5	38,924	0.00%
2024/05/21	41.8	282.68	31.6	283.14	282.00	10.2	39,222	0.03%
2024/05/20	89.3	283.55	45.6	283.57	282.00	43.7	39,475	0.11%
2024/05/17	104.8	284.61	160.3	285.34	286.00	-55.4	39,613	-0.14%	大買/大賣/
2024/05/16	409.2	284.83	161.1	282.13	277.00	248.1	39,549	0.63%	大買/大賣/鉅額交易
2024/05/15	126.8	289.78	167.3	291.34	287.00	-40.5	39,592	-0.10%	大買/大賣/
2024/05/14	66.1	280.54	200.5	283.68	288.50	-134.4	39,641	-0.34%	大賣/鉅額交易
2024/05/13	50.2	273.42	69	274.03	274.50	-18.8	39,496	-0.05%
2024/05/10	64.8	270.13	37	269.73	270.50	27.8	39,838	0.07%
2024/05/09	43.8	274.20	56.6	275.05	274.50	-12.8	39,889	-0.03%
2024/05/08	71.8	273.45	90.1	273.58	273.50	-18.3	39,971	-0.05%
2024/05/07	46	263.59	54.6	265.08	267.00	-8.6	39,918	-0.02%
2024/05/06	142.1	266.75	130.5	267.52	262.00	11.6	39,914	0.03%	大買/大賣/
2024/05/03	39.6	260.48	21.2	261.57	256.50	18.4	39,657	0.05%
2024/05/02	34.8	258.64	87.4	259.53	261.00	-52.6	39,799	-0.13%
2024/04/30	35.8	262.00	45	261.67	260.00	-9.2	39,819	-0.02%
2024/04/29	16.9	260.67	54.3	261.63	261.50	-37.4	40,266	-0.09%
2024/04/26	127.5	262.24	106.3	260.46	257.50	21.2	41,660	0.05%	大買/大賣/
2024/04/25	120.5	255.83	98.2	255.92	255.50	22.3	42,404	0.05%	大買/
2024/04/24	68.2	255.92	171.1	256.45	260.50	-102.8	42,268	-0.24%	大賣/鉅額交易
2024/04/23	31.1	235.13	37.2	236.31	237.00	-6	42,264	-0.01%
2024/04/22	94.1	234.47	195.5	237.02	230.00	-101.4	42,290	-0.24%	大賣/鉅額交易
2024/04/19	84.9	243.50	89.1	244.05	241.50	-4.2	42,480	-0.01%
2024/04/18	79.6	250.49	47.9	251.73	250.50	31.7	42,755	0.07%
2024/04/17	112.3	250.74	83.7	252.40	254.50	28.6	42,926	0.07%	大買/
2024/04/16	142.2	252.40	95.7	252.01	249.50	46.5	42,631	0.11%	大買/
2024/04/15	115.8	263.26	87.6	265.30	261.00	28.2	42,525	0.07%	大買/
2024/04/12	227.8	275.56	61.7	273.40	271.00	166.1	42,194	0.39%	大買/鉅額交易
2024/04/11	75.8	283.83	171.4	285.38	284.50	-95.6	41,905	-0.23%	大賣/
2024/04/10	158.9	284.96	40.3	284.07	282.00	118.6	41,815	0.28%	大買/鉅額交易
2024/04/09	127.2	287.49	92.3	288.78	287.00	34.9	41,642	0.08%	大買/
2024/04/08	117.5	292.47	93.7	293.38	291.50	23.8	41,704	0.06%	大買/
2024/04/03	167.3	292.75	84.2	292.66	293.50	83.2	41,887	0.20%	大買/
2024/04/02	121	293.79	281	295.14	298.00	-160	41,317	-0.39%	大買/大賣/鉅額交易
2024/04/01	349.2	289.90	292.3	286.94	282.50	56.9	40,260	0.14%	大買/大賣/
2024/03/29	327.5	288.89	370.5	290.29	293.50	-43	39,443	-0.11%	大買/大賣/
2024/03/28	107.4	267.40	335.1	266.92	280.00	-227.7	37,594	-0.61%	大買/大賣/鉅額交易
2024/03/27	63.1	253.39	46.9	254.80	257.50	16.2	36,650	0.04%
2024/03/26	105.7	256.49	98.8	257.68	254.00	6.9	37,417	0.02%	大買/
2024/03/25	61.7	257.00	40.9	257.88	255.00	20.8	37,942	0.05%
2024/03/22	74.1	257.03	155.1	259.57	257.50	-81	38,520	-0.21%	大賣/
2024/03/21	37.3	254.68	127.8	255.60	254.50	-90.5	38,256	-0.24%	大賣/
2024/03/20	487.2	253.78	79.7	254.51	249.00	407.5	38,219	1.07%	大買/鉅額交易
2024/03/19	94.8	255.56	84.9	257.24	257.00	9.9	37,796	0.03%
2024/03/18	142	258.62	66.3	258.83	255.00	75.6	37,643	0.20%	大買/
2024/03/15	87.1	248.26	257.8	254.13	257.50	-170.7	37,048	-0.46%	大賣/鉅額交易
2024/03/14	113.4	245.13	38.1	243.85	243.50	75.3	36,248	0.21%	大買/
2024/03/13	98.4	251.06	61.9	251.08	250.50	36.5	36,335	0.10%
2024/03/12	67.4	251.48	213.6	253.92	254.50	-146.2	36,203	-0.40%	大賣/鉅額交易
2024/03/11	63.9	247.72	155.1	248.98	249.50	-91.2	35,833	-0.25%	大賣/
2024/03/08	51.9	241.64	132.2	243.64	241.50	-80.3	35,512	-0.23%	大賣/
2024/03/07	138.6	243.59	33	242.01	240.50	105.6	35,529	0.30%	大買/鉅額交易
2024/03/06	29.6	245.34	52.3	245.82	246.50	-22.7	35,638	-0.06%
2024/03/05	61.2	242.91	120.4	243.51	245.00	-59.2	36,225	-0.16%	大賣/
2024/03/04	94.4	239.45	92.1	239.78	239.00	2.3	36,395	0.01%
2024/03/01	39.8	235.89	55.7	236.54	237.00	-15.9	36,524	-0.04%
2024/02/29	67.9	231.47	40.5	231.80	232.00	27.3	36,927	0.07%
2024/02/27	171.3	235.03	55.8	234.02	232.50	115.4	36,961	0.31%	大買/鉅額交易
2024/02/26	39	239.93	34.4	240.62	241.00	4.7	37,026	0.01%
2024/02/23	116.7	244.89	91.6	244.17	241.00	25.1	37,456	0.07%	大買/
2024/02/22	67.2	242.87	130.7	244.13	243.50	-63.5	37,689	-0.17%	大賣/
2024/02/21	127.6	237.64	73.2	237.60	236.00	54.4	37,476	0.15%	大買/
2024/02/20	70.4	241.84	39.4	243.57	242.50	31.1	37,359	0.08%
2024/02/19	160.7	244.23	51.8	245.25	241.50	108.9	37,447	0.29%	大買/鉅額交易
2024/02/16	251	252.55	103.2	253.50	248.50	147.8	37,507	0.39%	大買/大賣/鉅額交易
2024/02/15	149.6	266.68	168.7	267.81	266.50	-19.1	36,674	-0.05%	大買/大賣/
2024/02/05	58.6	253.98	100.8	254.40	255.00	-42.2	36,741	-0.11%
2024/02/02	53.1	250.37	149.9	251.72	253.00	-96.8	36,663	-0.26%	大賣/
2024/02/01	74.4	243.66	44.3	244.08	243.00	30.1	36,745	0.08%
2024/01/31	84.2	247.60	43.1	248.15	247.00	41.1	37,348	0.11%
2024/01/30	66.2	251.28	118.9	252.20	253.00	-52.7	37,198	-0.14%	大賣/
2024/01/29	47.8	244.39	65.7	245.14	245.50	-17.9	37,025	-0.05%
2024/01/26	83.3	243.54	118.4	243.44	242.00	-35.1	37,294	-0.09%	大賣/
2024/01/25	93.8	252.10	69.5	250.99	249.00	24.4	37,652	0.06%
2024/01/24	100	251.56	65.3	252.01	250.00	34.7	37,883	0.09%
2024/01/23	107	252.23	106.2	252.26	252.50	0.8	38,673	0.00%	大買/大賣/
2024/01/22	381.7	256.15	391.8	254.83	253.50	-10.1	38,397	-0.03%	大買/大賣/
2024/01/19	187.5	236.84	350.7	235.62	240.00	-163.2	37,353	-0.44%	大買/大賣/鉅額交易
2024/01/18	173.9	223.97	54.1	222.19	221.50	119.8	36,647	0.33%	大買/鉅額交易
2024/01/17	119.6	230.04	96.8	230.77	228.50	22.8	36,773	0.06%	大買/
2024/01/16	72	226.88	65.3	227.89	228.00	6.6	36,950	0.02%
2024/01/15	148.6	230.29	93	230.45	226.50	55.6	37,286	0.15%	大買/
2024/01/12	164.3	230.23	236.3	230.40	231.00	-72.1	38,006	-0.19%	大買/大賣/
2024/01/11	52	221.04	115.3	222.70	224.00	-63.2	37,948	-0.17%	大賣/
2024/01/10	53.9	217.15	47.4	218.01	218.00	6.6	38,855	0.02%
2024/01/09	103	219.82	173.2	220.13	216.00	-70.1	39,217	-0.18%	大買/大賣/
2024/01/08	49.7	215.30	22.1	215.12	214.00	27.5	39,229	0.07%
2024/01/05	52.5	218.25	36.4	219.30	215.50	16.1	40,263	0.04%
2024/01/04	39.7	216.34	93.2	218.19	219.00	-53.4	40,867	-0.13%
2024/01/03	33.8	212.12	43.5	212.99	214.00	-9.7	41,715	-0.02%
2024/01/02	147.9	217.93	120.5	218.62	214.00	27.4	42,292	0.06%	大買/大賣/
2023/12/29	185.1	223.68	271.8	223.72	224.50	-86.7	42,257	-0.21%	大買/大賣/
2023/12/28	36.1	217.22	74	217.72	217.00	-38	42,155	-0.09%
2023/12/27	41.2	215.55	25.4	215.68	215.50	15.8	42,630	0.04%
2023/12/26	43.6	215.31	25	215.48	216.00	18.7	43,969	0.04%
2023/12/25	41.9	216.39	42.8	216.84	215.50	-1	45,127	0.00%
2023/12/22	102	216.27	106.8	217.10	215.00	-4.8	45,356	-0.01%	大買/大賣/
2023/12/21	115.9	211.70	208.8	214.44	215.50	-92.9	45,488	-0.20%	大買/大賣/
2023/12/20	56.7	209.33	146.6	209.66	210.00	-89.9	45,034	-0.20%	大賣/
2023/12/19	116.3	205.79	139.3	206.11	203.50	-23	44,692	-0.05%	大買/大賣/
2023/12/18	29.3	201.56	72.4	204.05	203.00	-43.1	44,686	-0.10%
2023/12/15	78.7	203.84	29.4	203.72	202.50	49.3	45,160	0.11%
2023/12/14	20.4	203.49	48	204.64	205.50	-27.6	45,308	-0.06%
2023/12/13	25.6	201.71	16.7	202.94	201.00	9	45,566	0.02%
2023/12/12	50.8	203.52	47.3	204.04	201.00	3.5	45,871	0.01%
2023/12/11	74	205.65	66.2	204.20	204.00	7.8	46,314	0.02%
2023/12/08	44.4	204.10	66.8	204.34	203.00	-22.4	46,572	-0.05%
2023/12/07	74.8	200.12	91.9	200.95	201.00	-17.1	47,016	-0.04%
2023/12/06	22.5	199.71	51.6	199.96	199.50	-29.1	48,189	-0.06%
2023/12/05	63.5	194.16	51.9	194.45	195.00	11.6	48,621	0.02%
2023/12/04	32.1	198.73	23.5	199.74	197.50	8.6	48,704	0.02%
2023/12/01	39.7	199.57	30.2	200.47	200.00	9.4	49,043	0.02%
2023/11/30	47.2	199.39	120.5	201.19	203.00	-73.3	48,994	-0.15%	大賣/
2023/11/29	73.4	199.85	59.7	199.92	201.00	13.7	48,815	0.03%
2023/11/28	90.8	196.05	27.8	196.25	197.00	63	49,137	0.13%
2023/11/27	191.2	196.05	145.6	195.98	196.50	45.6	49,772	0.09%	大買/大賣/
2023/11/24	188.2	200.90	38	201.95	203.50	150.2	49,837	0.30%	大買/鉅額交易
2023/11/23	86.5	205.74	31.4	205.12	203.50	55.1	50,221	0.11%
2023/11/22	132.1	209.89	49.5	210.61	208.50	82.6	51,248	0.16%	大買/
2023/11/21	91.1	216.93	116.4	217.31	217.50	-25.3	52,538	-0.05%	大賣/
2023/11/20	18.9	209.68	46.8	210.97	212.00	-27.9	54,396	-0.05%
2023/11/17	33	209.26	22.1	209.39	208.50	10.9	55,046	0.02%
2023/11/16	65	209.54	39.3	211.23	208.50	25.7	56,500	0.05%
2023/11/15	65.5	213.05	114.4	214.29	209.00	-48.9	57,346	-0.09%	大賣/
2023/11/14	65.7	207.50	52.1	208.46	208.50	13.6	59,181	0.02%
2023/11/13	224.7	208.39	87.9	206.83	206.00	136.8	61,085	0.22%	大買/鉅額交易
2023/11/10	92.4	214.31	55.4	213.77	213.50	37	62,131	0.06%
2023/11/09	62.2	216.05	86.5	217.33	219.00	-24.4	63,371	-0.04%
2023/11/08	176.8	214.44	237.2	214.05	215.00	-60.4	65,202	-0.09%	大買/大賣/
2023/11/07	47.2	204.38	184	204.13	204.00	-136.8	65,861	-0.21%	大賣/鉅額交易
2023/11/06	49.8	203.80	63.9	204.18	205.50	-14	67,393	-0.02%
2023/11/03	131.6	201.24	133.4	200.83	200.00	-1.8	68,690	0.00%	大買/大賣/
2023/11/02	137	200.69	160	201.48	201.00	-23	70,203	-0.03%	大買/大賣/
2023/11/01	117.9	190.01	104.7	190.34	191.00	13.2	71,524	0.02%	大買/大賣/
2023/10/31	254.8	198.53	158.6	194.06	189.00	96.3	73,097	0.13%	大買/大賣/
2023/10/30	101.6	205.51	90.6	206.14	206.00	10.9	74,682	0.01%	大買/
2023/10/27	88.4	203.98	96.2	203.95	203.00	-7.8	76,422	-0.01%
2023/10/26	86.8	202.50	69	203.75	202.50	17.8	77,922	0.02%
2023/10/25	96.4	209.53	109.5	211.01	210.50	-13.1	78,753	-0.02%	大賣/
2023/10/24	126.6	204.07	203.4	206.09	209.00	-76.8	79,765	-0.10%	大買/大賣/
2023/10/23	147.8	203.16	141	202.91	200.50	6.8	80,983	0.01%	大買/大賣/
2023/10/20	153.4	202.38	159.3	202.99	204.50	-5.9	82,915	-0.01%	大買/大賣/
2023/10/19	139.4	207.59	120.6	208.12	208.50	18.8	83,516	0.02%	大買/大賣/
2023/10/18	267.7	212.12	149.9	212.83	209.50	117.8	84,971	0.14%	大買/大賣/鉅額交易
2023/10/17	213.2	221.73	122.4	222.92	221.50	90.9	85,014	0.11%	大買/大賣/
2023/10/16	79.4	222.97	103.6	222.86	221.50	-24.2	85,546	-0.03%	大賣/
2023/10/13	305.5	228.17	151.2	226.69	226.00	154.4	86,697	0.18%	大買/大賣/鉅額交易
2023/10/12	249.4	239.06	125.1	240.66	238.00	124.3	86,393	0.14%	大買/大賣/鉅額交易
2023/10/11	467.4	248.46	279.6	246.48	238.00	187.8	87,840	0.21%	大買/大賣/鉅額交易
2023/10/06	258.2	253.56	260.1	254.30	254.50	-1.9	88,426	0.00%	大買/大賣/
2023/10/05	183.1	250.19	121.8	250.23	249.50	61.3	89,090	0.07%	大買/大賣/
2023/10/04	201.6	246.89	177.1	247.56	250.50	24.5	89,611	0.03%	大買/大賣/
2023/10/03	156.8	251.90	105	250.50	248.50	51.8	89,389	0.06%	大買/大賣/
2023/10/02	288	252.97	360	253.04	254.50	-71.9	89,443	-0.08%	大買/大賣/
2023/09/28	254.8	239.39	293.1	239.66	239.50	-38.3	88,794	-0.04%	大買/大賣/
2023/09/27	55	225.19	115.6	226.82	230.00	-60.6	88,251	-0.07%	大賣/
2023/09/26	135.1	225.85	100.4	224.53	221.50	34.7	89,321	0.04%	大買/
2023/09/25	71.4	225.72	98.1	226.72	226.00	-26.6	89,730	-0.03%
2023/09/22	126.1	222.50	214.1	223.31	227.50	-88	90,057	-0.10%	大買/大賣/
2023/09/21	240.8	216.24	245	216.71	219.00	-4.3	89,695	0.00%	大買/大賣/
2023/09/20	253.8	221.07	192.7	222.94	218.50	61.2	89,452	0.07%	大買/大賣/
2023/09/19	67.1	222.31	52.7	221.42	219.00	14.4	89,328	0.02%
2023/09/18	206.4	223.99	101.6	222.95	222.50	104.8	89,526	0.12%	大買/大賣/鉅額交易
2023/09/15	88.7	234.93	105.8	235.78	233.00	-17	89,805	-0.02%	大賣/
2023/09/14	134.1	234.28	160.9	233.99	235.00	-26.8	90,100	-0.03%	大買/大賣/
2023/09/13	96.9	225.94	90.8	226.36	228.50	6	89,894	0.01%
2023/09/12	135.2	224.73	193.6	224.05	224.00	-58.4	90,275	-0.06%	大買/大賣/
2023/09/11	330.7	230.56	304.2	228.56	228.00	26.5	90,321	0.03%	大買/大賣/
2023/09/08	203.7	245.95	75.6	246.82	242.00	128.2	89,396	0.14%	大買/鉅額交易
2023/09/07	67.1	250.46	59.2	251.64	252.00	7.9	89,743	0.01%
2023/09/06	115.9	251.42	216	251.86	254.00	-100.1	90,599	-0.11%	大買/大賣/
2023/09/05	76.4	242.82	70.9	243.82	245.00	5.5	91,085	0.01%
2023/09/04	95.1	241.24	123.2	242.74	246.00	-28.2	91,314	-0.03%	大賣/
2023/09/01	229.9	246.51	101.9	245.57	240.50	127.9	91,706	0.14%	大買/大賣/鉅額交易
2023/08/31	127.9	248.06	174.1	249.14	253.50	-46.1	91,236	-0.05%	大買/大賣/
2023/08/30	114.7	250.99	198.6	251.17	248.50	-84	90,591	-0.09%	大買/大賣/
2023/08/29	157.2	243.52	336.1	243.49	244.50	-179	90,942	-0.20%	大買/大賣/鉅額交易
2023/08/28	309.3	237.28	362.7	237.07	238.00	-53.4	90,549	-0.06%	大買/大賣/
2023/08/25	449.6	247.87	171.7	247.26	244.00	277.8	89,971	0.31%	大買/大賣/鉅額交易
2023/08/24	533.8	271.52	536.8	270.48	262.50	-3	89,193	0.00%	大買/大賣/
2023/08/23	258.6	257.42	206	258.59	262.00	52.6	87,260	0.06%	大買/大賣/
2023/08/22	298.4	261.71	300.5	262.64	258.50	-2.1	87,016	0.00%	大買/大賣/
2023/08/21	366.3	256.09	255.6	254.75	250.50	110.7	85,971	0.13%	大買/大賣/鉅額交易
2023/08/18	480.3	262.81	408.4	260.69	256.00	71.9	84,870	0.08%	大買/大賣/
2023/08/17	387.9	270.01	344.3	271.81	272.50	43.6	82,775	0.05%	大買/大賣/
2023/08/16	386	257.59	517.4	257.11	270.00	-131.4	80,862	-0.16%	大買/大賣/鉅額交易
2023/08/15	553.3	250.13	462.6	249.41	246.50	90.7	79,538	0.11%	大買/大賣/
2023/08/14	356.7	235.72	433.6	235.63	239.00	-76.9	78,326	-0.10%	大買/大賣/
2023/08/11	213.5	221.59	334.2	221.60	223.50	-120.7	76,339	-0.16%	大買/大賣/鉅額交易
2023/08/10	436.9	214.39	285.8	215.82	210.50	151	75,438	0.20%	大買/大賣/鉅額交易
2023/08/09	379.2	235.53	348.6	235.95	233.50	30.6	74,419	0.04%	大買/大賣/
2023/08/08	450.3	241.57	356.7	241.03	240.00	93.6	73,812	0.13%	大買/大賣/
2023/08/07	458	232.98	461.4	234.44	242.00	-3.4	71,937	0.00%	大買/大賣/
2023/08/04	448.4	219.66	462.1	218.05	220.00	-13.7	69,993	-0.02%	大買/大賣/
2023/08/02	454.3	226.25	386.6	224.31	213.50	67.7	67,966	0.10%	大買/大賣/
2023/08/01	412.9	232.82	478.1	229.89	237.00	-65.2	65,423	-0.10%	大買/大賣/
2023/07/31	502.1	254.73	339.4	251.03	238.50	162.7	63,535	0.26%	大買/大賣/鉅額交易
2023/07/28	237.6	255.52	387.5	257.03	264.50	-149.9	61,693	-0.24%	大買/大賣/鉅額交易
2023/07/27	367.9	261.67	277.3	259.28	252.50	90.6	60,469	0.15%	大買/大賣/
2023/07/26	361.1	252.41	353	253.27	258.50	8.1	59,344	0.01%	大買/大賣/
2023/07/25	626.4	258.70	509.1	258.13	248.50	117.3	57,365	0.20%	大買/大賣/鉅額交易
2023/07/24	414.3	238.72	429.3	239.75	248.50	-15	54,899	-0.03%	大買/大賣/
2023/07/21	413	214.11	368.3	216.46	226.00	44.7	53,038	0.08%	大買/大賣/
2023/07/20	196.2	203.92	277.3	205.24	211.00	-81.1	50,949	-0.16%	大買/大賣/
2023/07/19	179.6	203.28	162.5	202.15	198.00	17.1	49,580	0.03%	大買/大賣/
2023/07/18	229.9	201.75	288.5	203.30	201.50	-58.6	48,483	-0.12%	大買/大賣/
2023/07/17	204.4	197.51	234.1	196.43	196.00	-29.7	46,854	-0.06%	大買/大賣/
2023/07/14	519.5	197.88	421.5	196.10	198.00	98	46,301	0.21%	大買/大賣/
2023/07/13	300.8	200.11	410.8	201.11	195.00	-109.9	43,961	-0.25%	大買/大賣/鉅額交易
2023/07/12	367.9	183.14	325.4	184.18	187.50	42.4	42,336	0.10%	大買/大賣/
2023/07/11	116.3	170.49	182.9	170.72	173.00	-66.7	41,377	-0.16%	大買/大賣/
2023/07/10	78.2	161.79	65.3	162.08	162.50	12.9	40,607	0.03%
2023/07/07	126.1	162.63	74	163.68	160.50	52.1	40,324	0.13%	大買/
2023/07/06	98.4	168.18	72.2	167.00	165.00	26.2	39,670	0.07%
2023/07/05	95.5	168.43	69.2	168.24	169.50	26.3	38,862	0.07%
2023/07/04	190.9	167.06	239.6	167.70	170.50	-48.7	38,150	-0.13%	大買/大賣/
2023/07/03	112.3	159.81	84.3	159.72	160.50	28	36,644	0.08%	大買/
2023/06/30	64.3	149.49	105.1	150.01	152.00	-40.8	35,650	-0.11%	大賣/
2023/06/29	43.1	145.18	73.1	145.80	146.50	-30	34,853	-0.09%
2023/06/28	60.3	144.98	88	145.45	144.00	-27.7	34,515	-0.08%
2023/06/27	79.9	140.84	74.1	141.40	141.50	5.7	34,041	0.02%
2023/06/26	150.1	145.76	65.3	146.79	146.50	84.8	33,402	0.25%	大買/
2023/06/21	139.7	149.52	128.3	149.93	151.50	11.4	32,802	0.03%	大買/大賣/
2023/06/20	103.5	145.98	61.7	144.80	145.00	41.8	31,932	0.13%	大買/
2023/06/19	51.7	147.59	100.5	149.00	150.00	-48.8	31,097	-0.16%
2023/06/16	112.2	146.08	84.3	147.09	149.00	27.9	30,599	0.09%	大買/
2023/06/15	159.7	146.10	107.8	145.86	147.00	51.9	29,704	0.17%	大買/大賣/
2023/06/14	135.6	139.14	97.6	139.16	140.00	38	28,915	0.13%	大買/
2023/06/13	139.7	136.11	140.8	136.46	138.00	-1.1	28,425	0.00%	大買/大賣/
2023/06/12	159.7	132.26	171.7	131.29	129.00	-12	27,351	-0.04%	大買/大賣/
2023/06/09	138.1	129.11	181.3	128.92	131.50	-43.2	26,069	-0.17%	大買/大賣/
2023/06/08	91.7	121.73	56.2	120.56	120.00	35.4	24,925	0.14%
2023/06/07	185.2	123.77	146.5	123.67	125.00	38.7	24,375	0.16%	大買/大賣/
2023/06/06	83.5	117.43	103.4	117.89	118.50	-19.9	23,329	-0.09%	大賣/
2023/06/05	65.1	116.39	129.1	116.79	117.00	-64	22,912	-0.28%	大賣/
2023/06/02	70.8	118.89	148.1	118.93	118.00	-77.3	22,448	-0.34%	大賣/
2023/06/01	183.7	114.35	61	114.87	115.00	122.7	21,303	0.58%	大買/鉅額交易
2023/05/31	109.6	116.41	72.6	116.60	116.50	37	20,850	0.18%	大買/
2023/05/30	139.3	117.66	149.4	117.47	115.00	-10.1	19,902	-0.05%	大買/大賣/
2023/05/29	121.7	114.13	48	114.16	114.00	73.6	18,759	0.39%	大買/
2023/05/26	113.9	116.84	83.7	116.30	115.50	30.2	18,208	0.17%	大買/
2023/05/25	109.7	112.64	124.3	112.41	113.50	-14.6	17,433	-0.08%	大買/大賣/
2023/05/24	45	106.13	35.7	106.24	105.50	9.3	16,667	0.06%
2023/05/23	32.9	105.09	16.2	105.91	107.00	16.7	16,366	0.10%
2023/05/22	27.1	105.98	15.8	106.22	106.00	11.4	15,908	0.07%
2023/05/19	33.9	107.78	108.2	106.90	109.00	-74.3	15,394	-0.48%	大賣/
2023/05/18	106.7	101.17	231.5	102.34	102.50	-124.8	14,591	-0.86%	大買/大賣/鉅額交易
2023/05/17	59.1	99.92	57.1	100.73	100.50	2	14,096	0.01%
2023/05/16	69.9	100.23	197.1	100.39	101.00	-127.2	13,567	-0.94%	大賣/鉅額交易
2023/05/15	77.9	99.43	63.7	98.31	97.60	14.2	12,703	0.11%
2023/05/12	80.1	99.67	286.8	100.14	101.50	-206.7	11,907	-1.74%	大賣/鉅額交易
2023/05/11	5	92.60	23.6	92.92	92.30	-18.6	10,758	-0.17%
2023/05/10	24	91.28	23	91.67	91.70	1	10,579	0.01%
2023/05/09	87.1	92.05	17.6	92.51	91.80	69.5	10,482	0.66%
2023/05/08	1	89.60	30.9	90.52	90.40	-29.9	10,272	-0.29%
2023/05/05	52.5	88.95	70.6	89.67	89.60	-18.2	10,114	-0.18%
2023/05/04	73.2	89.29	77	88.90	89.00	-3.8	9,936	-0.04%
2023/05/03	18.2	88.45	10.1	88.89	89.30	8.1	9,740	0.08%
2023/05/02	98	88.48	137	89.35	89.60	-39	9,567	-0.41%	大賣/
2023/04/28	6.1	85.86	15.1	85.99	85.90	-9	9,161	-0.10%
2023/04/27	4.1	84.56	42.3	84.72	85.30	-38.2	9,114	-0.42%
2023/04/26	25.4	82.76	8	82.70	83.10	17.4	9,007	0.19%
2023/04/25	27.8	83.20	12.4	83.12	83.70	15.3	8,884	0.17%
2023/04/24	1.3	84.02	9.1	84.25	85.00	-7.8	8,765	-0.09%
2023/04/21	21.1	84.69	16.8	84.41	84.30	4.3	8,678	0.05%
2023/04/20	17.5	85.37	6	85.47	85.50	11.5	8,588	0.13%
2023/04/19	33.6	85.15	85.4	86.12	86.00	-51.8	8,544	-0.61%
2023/04/18	15.4	82.10	12.6	81.99	82.60	2.8	8,126	0.03%
2023/04/17	29.9	81.12	22.4	81.59	81.30	7.5	8,029	0.09%
2023/04/14	106.6	81.74	10.2	81.88	81.80	96.4	7,858	1.23%	大買/
2023/04/13	28.6	89.31	16.6	89.52	89.30	11.9	7,331	0.16%
2023/04/12	17.1	90.51	36.1	90.67	90.90	-19	7,028	-0.27%
2023/04/11	2	90.45	32.9	90.18	90.60	-30.9	6,814	-0.45%
2023/04/10	4.8	89.53	6	89.77	89.90	-1.2	6,702	-0.02%
2023/04/07	5.7	89.83	2.1	89.93	89.80	3.6	6,592	0.05%
2023/04/06	13.8	89.48	8.3	89.55	89.90	5.5	6,459	0.09%
2023/03/31	11.9	89.53	5.3	89.43	89.10	6.6	6,340	0.10%
2023/03/30	8.8	88.33	8.3	88.52	89.00	0.5	6,513	0.01%
2023/03/29	8.2	87.89	15.2	87.91	88.00	-7	6,808	-0.10%
2023/03/28	5.2	87.50	7	87.47	87.30	-1.8	7,121	-0.03%
2023/03/27	3.3	87.57	5.7	87.42	87.50	-2.4	7,343	-0.03%
2023/03/24	1	87.30	19.3	87.02	87.50	-18.3	7,684	-0.24%
2023/03/23	3.7	85.06	2.5	85.18	85.30	1.2	7,517	0.02%
2023/03/22	3	84.70	15.4	84.82	85.00	-12.4	7,428	-0.17%
2023/03/21	1.2	83.87	3.1	83.98	83.80	-1.9	7,359	-0.03%
2023/03/20	2.1	83.58	6.3	83.35	83.20	-4.2	7,351	-0.06%
2023/03/17	11	82.77	5	83.36	83.20	6	7,349	0.08%
2023/03/16	5.1	82.44	17.8	82.40	82.80	-12.7	7,259	-0.18%
2023/03/15	1	81.10	4.2	81.42	81.30	-3.2	7,155	-0.04%
2023/03/14	0	0.00	4.1	81.67	81.20	-4.1	7,198	-0.06%
2023/03/13	13.2	80.66	8.3	81.42	81.60	4.9	7,218	0.07%
2023/03/10	0	0.00	9.2	81.40	81.50	-9.2	7,185	-0.13%
2023/03/09	1	81.90	1.6	81.85	82.20	-0.5	7,165	-0.01%
2023/03/08	2.2	81.90	3.8	81.91	81.90	-1.6	7,217	-0.02%
2023/03/07	0.3	81.76	2.7	81.87	82.00	-2.5	7,217	-0.03%
2023/03/06	0.3	81.33	10	81.62	81.70	-9.7	7,246	-0.13%
2023/03/03	0.1	80.76	4.4	80.79	80.60	-4.3	7,264	-0.06%
2023/03/02	1.2	79.94	15.7	80.42	80.50	-14.5	7,327	-0.20%
2023/03/01	5.1	79.27	7.3	79.66	79.80	-2.2	7,324	-0.03%
2023/02/24	2.4	80.50	7.6	80.70	80.10	-5.1	7,308	-0.07%
2023/02/23	3.4	79.26	6.3	80.08	80.10	-2.9	7,209	-0.04%
2023/02/22	5.1	78.55	8.1	78.94	79.20	-3	7,261	-0.04%
2023/02/21	0	79.90	3.1	80.00	79.90	-3	7,343	-0.04%
2023/02/20	1.2	79.68	3.1	79.69	79.60	-1.9	7,424	-0.03%
2023/02/17	0.2	78.53	1.2	78.87	78.90	-1	7,543	-0.01%
2023/02/16	3.2	78.99	2.1	79.10	78.90	1.1	7,849	0.01%
2023/02/15	1.2	78.18	12	78.57	78.50	-10.8	7,964	-0.14%
2023/02/14	3.3	78.61	3.2	78.83	78.80	0.1	7,991	0.00%
2023/02/13	1.5	77.99	2	77.70	77.70	-0.6	8,026	-0.01%
2023/02/10	11.4	77.88	18	77.57	77.60	-6.7	8,106	-0.08%
2023/02/09	0.1	77.70	1	77.60	77.50	-0.9	8,126	-0.01%
2023/02/08	0.3	77.80	3.3	77.87	77.50	-3	8,176	-0.04%
2023/02/07	2.1	77.14	8.1	77.62	77.80	-6	8,180	-0.07%
2023/02/06	3	76.47	6	76.50	76.40	-3	8,210	-0.04%
2023/02/03	1	76.10	3.2	76.04	76.10	-2.2	8,282	-0.03%
2023/02/02	6.2	75.94	8	76.30	76.50	-1.8	8,302	-0.02%
2023/02/01	4.1	75.49	0.2	76.00	75.90	3.9	8,287	0.05%
2023/01/31	7.9	75.32	16.3	76.14	74.70	-8.5	8,321	-0.10%
2023/01/30	2.7	75.89	2.9	76.16	76.30	-0.2	8,268	0.00%
2023/01/17	0.1	74.90	6	74.73	75.00	-6	8,206	-0.07%
2023/01/16	3.3	74.22	0.6	74.29	74.10	2.7	8,183	0.03%
2023/01/13	2.2	74.03	4	74.13	73.90	-1.8	8,184	-0.02%
2023/01/12	1.1	73.98	7	73.76	73.50	-5.9	8,308	-0.07%
2023/01/11	2	73.80	1.2	74.23	73.60	0.8	8,381	0.01%
2023/01/10	10	73.90	4	73.85	74.00	6	8,503	0.07%
2023/01/09	2	73.40	17.1	73.23	73.60	-15	8,609	-0.17%
2023/01/06	1.1	71.26	2	71.85	71.80	-0.9	8,552	-0.01%
2023/01/05	7.1	71.53	0.1	72.60	71.20	7.1	8,603	0.08%
2023/01/04	0	72.80	2	72.65	72.10	-2	8,605	-0.02%
2023/01/03	0	71.90	6	72.17	72.10	-6	8,695	-0.07%
2022/12/30	2	71.80	13	72.56	72.30	-11	8,663	-0.13%
2022/12/29	0	71.50	2	71.70	71.70	-2	8,696	-0.02%
2022/12/28	3	71.13	3	71.50	71.80	0	8,716	0.00%
2022/12/27	0.1	71.72	3	71.63	71.70	-2.9	8,751	-0.03%
2022/12/26	2.8	71.63	1	71.60	71.70	1.8	8,803	0.02%
2022/12/23	0	71.10	3.1	70.96	71.20	-3.1	8,873	-0.03%
2022/12/22	5	71.20	6.3	71.64	71.90	-1.3	8,940	-0.01%
2022/12/21	15.8	69.72	4.2	69.82	70.50	11.6	8,701	0.13%
2022/12/20	23.8	70.78	1	71.90	70.20	22.8	8,334	0.27%
2022/12/19	0.2	72.55	2.2	72.31	72.40	-2	8,000	-0.03%
2022/12/16	23.7	71.06	10.3	71.73	72.00	13.4	7,698	0.17%
2022/12/15	4	72.65	0.1	72.90	72.60	3.9	7,382	0.05%
2022/12/14	7.4	72.15	9.5	72.63	72.80	-2	7,445	-0.03%
2022/12/13	10.1	71.95	7	72.29	72.10	3.1	7,502	0.04%
2022/12/12	2.1	71.57	3.1	72.27	72.50	-1	7,526	-0.01%
2022/12/09	5	72.58	5	72.48	72.50	0	7,653	0.00%
2022/12/08	8.2	71.13	13.1	71.55	71.90	-4.9	7,697	-0.06%
2022/12/07	18.2	71.79	3	71.57	71.50	15.2	7,722	0.20%
2022/12/06	14.3	72.43	7.7	72.52	72.50	6.6	7,730	0.09%
2022/12/05	12	72.97	39.6	73.08	73.60	-27.6	7,726	-0.36%
2022/12/02	4.1	71.66	5	71.60	72.10	-0.9	7,649	-0.01%
2022/12/01	6.8	72.23	12	72.13	72.20	-5.2	7,641	-0.07%
2022/11/30	6	71.57	1	71.60	71.60	5	7,637	0.07%
2022/11/29	6	71.27	4	71.38	71.50	2	7,630	0.03%
2022/11/28	7.1	70.48	0	0.00	70.50	7.1	7,622	0.09%
2022/11/25	5.6	71.26	2.2	72.09	71.00	3.5	7,622	0.05%
2022/11/24	28.1	72.00	7	71.83	72.10	21.1	7,618	0.28%
2022/11/23	7	70.96	3	70.97	70.70	4	7,575	0.05%
2022/11/22	7	69.87	1	70.00	70.60	6	7,590	0.08%
2022/11/21	10.6	70.67	1	70.30	70.50	9.6	7,604	0.13%
2022/11/18	4.2	71.17	12	71.58	71.50	-7.8	7,580	-0.10%
2022/11/17	15	70.33	21	70.05	70.90	-6	7,510	-0.08%
2022/11/16	9.5	71.51	5	71.50	71.30	4.5	7,410	0.06%
2022/11/15	9.4	72.14	4	72.38	72.40	5.4	7,344	0.07%
2022/11/14	11	72.46	27.3	72.82	73.00	-16.3	7,264	-0.22%
2022/11/11	8.2	70.09	59.1	70.20	70.50	-50.9	7,022	-0.72%
2022/11/10	8.1	68.17	0	0.00	68.10	8.1	6,978	0.12%
2022/11/09	14.5	68.93	9.1	68.99	69.10	5.4	7,106	0.08%
2022/11/08	30.2	68.43	12.4	68.85	68.10	17.8	7,302	0.24%
2022/11/07	2.4	67.42	10.2	67.57	67.90	-7.8	7,224	-0.11%
2022/11/04	10.4	66.34	0	0.00	66.70	10.4	7,204	0.14%
2022/11/03	14.7	66.79	0	0.00	66.80	14.7	7,201	0.20%
2022/11/02	10.5	66.99	5.1	67.05	67.30	5.4	7,170	0.08%
2022/11/01	29.1	67.06	2	67.15	67.00	27.1	7,129	0.38%
2022/10/31	6	67.17	6	68.15	68.40	0	7,068	0.00%
2022/10/28	12.4	67.83	0	68.60	67.70	12.4	7,089	0.18%
2022/10/27	7.2	68.40	2	69.00	68.10	5.2	7,145	0.07%
2022/10/26	9.2	68.14	0.1	68.40	68.30	9.1	7,178	0.13%
2022/10/25	7.2	68.38	3	68.87	68.80	4.2	7,310	0.06%
2022/10/24	1.2	69.42	13.2	69.40	69.30	-12	7,399	-0.16%
2022/10/21	9.3	69.20	10	69.72	68.80	-0.7	7,461	-0.01%
2022/10/20	15.4	69.27	2	69.50	70.00	13.4	7,496	0.18%
2022/10/19	5.5	70.64	2	71.15	70.60	3.5	7,375	0.05%
2022/10/18	19.1	70.17	1	72.30	70.70	18.1	7,313	0.25%
2022/10/17	15.1	71.40	1	72.50	71.30	14.1	7,241	0.20%
2022/10/14	10.1	72.77	7.2	72.94	72.50	2.9	7,234	0.04%
2022/10/13	13	72.88	0.4	72.95	72.50	12.6	7,278	0.17%
2022/10/12	1.7	73.05	10	73.39	73.80	-8.3	7,305	-0.11%
2022/10/11	16.2	73.11	6.1	73.59	73.00	10	7,327	0.14%
2022/10/07	16.7	75.32	5.1	75.45	74.80	11.6	7,235	0.16%
2022/10/06	7.2	76.55	3.4	77.53	76.00	3.8	7,230	0.05%
2022/10/05	10.1	76.71	2.2	77.36	76.20	7.9	7,215	0.11%
2022/10/04	2.3	75.12	9	76.06	76.20	-6.8	7,217	-0.09%
2022/10/03	22.2	75.08	0	0.00	74.20	22.2	7,175	0.31%
2022/09/30	1.2	76.77	0.5	77.30	77.00	0.7	7,246	0.01%
2022/09/29	1.1	77.14	1.5	77.16	78.20	-0.4	7,265	-0.01%
2022/09/28	0.1	76.56	7.6	77.22	77.70	-7.5	7,308	-0.10%
2022/09/27	5	76.54	7	76.76	77.00	-2	7,288	-0.03%
2022/09/26	7.2	76.57	1	76.90	76.50	6.2	7,296	0.08%
2022/09/23	15.5	77.40	1.3	77.74	77.30	14.2	7,303	0.19%
2022/09/22	15.6	76.94	10	78.59	79.00	5.6	7,377	0.08%
2022/09/21	7.2	78.89	3	79.30	78.60	4.2	7,331	0.06%
2022/09/20	2	79.60	0.3	79.66	79.30	1.8	7,222	0.02%
2022/09/19	0.5	80.00	1.5	80.17	79.70	-1	7,159	-0.01%
2022/09/16	0	0.00	1.3	79.59	79.50	-1.3	7,106	-0.02%
2022/09/15	4.1	79.07	3	79.57	79.60	1.1	7,002	0.02%
2022/09/14	7.4	79.46	3	79.83	79.20	4.4	6,959	0.06%
2022/09/13	2	80.70	5	80.74	80.70	-3	6,946	-0.04%
2022/09/12	3	79.70	8.4	80.73	80.80	-5.4	6,924	-0.08%
2022/09/08	1.2	79.30	1.1	79.68	79.80	0.1	6,982	0.00%
2022/09/07	1	78.70	2.1	79.27	79.30	-1	6,997	-0.01%
2022/09/06	0	0.00	6	79.65	79.50	-6	6,985	-0.09%
2022/09/05	0	0.00	5	79.08	79.20	-5	6,969	-0.07%
2022/09/02	0.2	78.20	0	0.00	77.90	0.2	6,956	0.00%
2022/09/01	5.2	77.91	0.2	78.20	78.10	5	6,962	0.07%
2022/08/31	3	78.50	5.2	78.92	79.30	-2.2	6,922	-0.03%
2022/08/30	1.1	78.86	2	78.51	78.60	-1	6,873	-0.01%
2022/08/29	0.2	78.44	1	78.60	78.30	-0.8	6,888	-0.01%
2022/08/26	3	78.93	26.8	79.00	79.00	-23.7	6,886	-0.34%
2022/08/25	0.5	78.93	1.1	78.81	79.00	-0.6	6,895	-0.01%
2022/08/24	0.2	78.41	2	78.20	78.40	-1.8	6,917	-0.03%
2022/08/23	0.1	78.69	5.1	78.56	78.30	-5	7,039	-0.07%
2022/08/22	5.5	79.01	14	79.00	79.50	-8.5	7,109	-0.12%
2022/08/19	5.2	78.63	2	79.39	79.80	3.2	7,120	0.04%
2022/08/18	0.1	78.12	3	78.63	79.00	-2.9	7,130	-0.04%
2022/08/17	8.8	77.84	0	0.00	77.80	8.8	7,122	0.12%
2022/08/16	21.2	77.16	28.4	77.13	78.40	-7.2	7,123	-0.10%
2022/08/15	47.5	79.15	105	79.39	77.80	-57.5	7,028	-0.82%	大賣/
2022/08/12	5	80.98	10	81.16	80.90	-5	6,884	-0.07%
2022/08/11	9	81.36	0.4	81.71	81.30	8.6	6,980	0.12%
2022/08/10	1.1	80.96	5	81.24	81.50	-3.9	7,124	-0.05%
2022/08/09	1.3	79.74	6	80.45	80.50	-4.8	7,300	-0.07%
2022/08/08	5.6	78.69	1	79.70	79.70	4.6	7,586	0.06%
2022/08/05	1	78.90	3	79.13	79.10	-2	7,619	-0.03%
2022/08/04	0.1	78.60	1.1	78.79	78.30	-1	7,636	-0.01%
2022/08/03	3.4	78.18	1	78.20	78.50	2.4	7,635	0.03%
2022/08/02	2.5	78.19	10	78.16	78.70	-7.5	7,614	-0.10%
2022/08/01	46.7	77.61	10	78.17	78.40	36.7	7,546	0.49%
2022/07/29	12	84.42	10.5	84.51	84.60	1.5	7,400	0.02%
2022/07/28	3.2	83.84	17	83.87	84.40	-13.8	7,262	-0.19%
2022/07/27	0.1	83.33	3	82.67	83.40	-2.9	7,196	-0.04%
2022/07/26	5	82.46	9	82.22	82.50	-4	7,166	-0.06%
2022/07/25	3	82.03	4	82.58	83.00	-1	7,161	-0.01%
2022/07/22	9.1	82.92	9.3	83.01	83.00	-0.2	7,161	0.00%
2022/07/21	8.1	83.08	13	83.18	83.70	-5	7,118	-0.07%
2022/07/20	7.1	81.74	6	81.15	81.10	1.1	7,113	0.02%
2022/07/19	5.2	81.03	10.1	81.87	81.10	-4.9	7,122	-0.07%
2022/07/18	10	79.20	16.2	80.58	80.70	-6.2	7,182	-0.09%
2022/07/15	2	79.90	0	0.00	79.70	2	7,198	0.03%
2022/07/14	6.1	80.33	34.1	80.25	80.30	-28.1	7,338	-0.38%
2022/07/13	13.1	79.60	16.2	78.93	79.20	-3.1	7,323	-0.04%
2022/07/12	8.1	76.60	13	76.70	76.80	-4.9	7,326	-0.07%
2022/07/11	21	78.19	26	77.48	78.00	-5	7,300	-0.07%
2022/07/08	62.1	77.31	32	76.27	76.20	30.1	7,356	0.41%
2022/07/07	8	77.18	8	77.33	77.50	0	7,269	0.00%
2022/07/06	27.3	76.52	26	76.16	75.00	1.3	7,233	0.02%
2022/07/05	0	0.00	2	80.30	79.50	-2	7,190	-0.03%
2022/07/04	3	79.80	3	80.17	79.20	0	7,258	0.00%
2022/07/01	1	79.50	14	80.05	79.30	-13	7,319	-0.18%
2022/06/30	2	79.90	3.1	79.60	79.80	-1.1	7,404	-0.02%
2022/06/29	2.1	79.02	3	80.20	80.10	-0.9	7,549	-0.01%
2022/06/28	6.1	81.32	15	81.19	80.90	-8.9	7,659	-0.12%
2022/06/27	2.3	81.02	4	80.95	80.80	-1.8	7,836	-0.02%
2022/06/24	1	80.40	2	80.60	80.40	-1	7,870	-0.01%
2022/06/23	1	79.00	1.1	80.25	80.00	-0.1	7,891	0.00%
2022/06/22	1.1	79.68	7	79.77	79.40	-5.9	7,860	-0.07%
2022/06/21	2.1	80.54	4	80.58	80.60	-1.9	7,842	-0.02%
2022/06/20	3.2	79.08	42.2	79.29	78.90	-39	7,806	-0.50%
2022/06/17	2	79.60	86.7	80.07	81.00	-84.7	7,831	-1.08%
2022/06/16	1	80.50	2.3	80.70	79.80	-1.3	7,752	-0.02%
2022/06/15	1	80.00	1	80.00	80.00	0	7,838	0.00%
2022/06/14	6.3	79.73	4.1	79.81	79.90	2.2	7,954	0.03%
2022/06/13	2.7	78.84	5	79.40	79.30	-2.3	8,014	-0.03%
2022/06/10	3	79.98	1.2	80.87	80.40	1.8	7,997	0.02%
2022/06/09	1	80.40	1	80.50	80.60	0	8,023	0.00%
2022/06/08	5.5	80.62	5	80.92	80.20	0.5	8,024	0.01%
2022/06/07	2.1	79.43	2	79.90	80.00	0.1	8,126	0.00%
2022/06/06	3	79.57	1.1	79.32	79.60	2	8,208	0.02%
2022/06/02	7.6	79.59	3.7	79.41	79.10	3.9	8,344	0.05%
2022/06/01	2.9	80.05	1	80.20	79.90	1.9	8,428	0.02%
2022/05/31	3.1	79.50	1.3	79.62	79.60	1.8	8,436	0.02%
2022/05/30	24.6	78.63	9.8	78.62	79.10	14.8	8,301	0.18%
2022/05/27	0.1	77.40	7.7	77.13	77.20	-7.6	8,252	-0.09%
2022/05/26	9.1	76.42	8	76.61	76.70	1.1	8,252	0.01%
2022/05/25	3.1	75.82	3	75.33	75.70	0.1	8,329	0.00%
2022/05/24	22.4	75.20	3	75.20	75.00	19.4	8,479	0.23%
2022/05/23	7	75.35	48.8	75.44	75.50	-41.8	8,400	-0.50%
2022/05/20	27.1	74.67	11	75.35	74.50	16.1	8,389	0.19%
2022/05/19	52	74.65	50	74.69	75.10	2	8,312	0.02%
2022/05/18	92.5	75.31	12.6	75.69	75.70	80	8,208	0.97%
2022/05/17	71.9	75.57	15	75.40	75.40	56.9	8,051	0.71%
2022/05/16	162.1	77.01	17.1	76.17	76.40	145.1	7,882	1.84%	大買/鉅額交易
2022/05/13	10.2	81.33	4	81.55	82.10	6.2	7,582	0.08%
2022/05/12	18.4	81.97	2	81.70	82.10	16.4	7,552	0.22%
2022/05/11	2.1	82.92	4.2	83.28	83.00	-2.1	7,520	-0.03%
2022/05/10	14.4	82.77	10	83.33	83.60	4.4	7,542	0.06%
2022/05/09	12	84.56	4	84.88	84.90	8	7,633	0.10%
2022/05/06	4.1	84.86	2	85.45	85.60	2.1	7,668	0.03%
2022/05/05	2	85.65	4	85.68	85.50	-2	7,688	-0.03%
2022/05/04	2	84.45	9	84.66	85.20	-7	7,699	-0.09%
2022/05/03	0.3	83.46	0	0.00	83.60	0.3	7,777	0.00%
2022/04/29	1.3	83.32	0	0.00	83.80	1.3	7,810	0.02%
2022/04/28	4.6	82.51	1	83.00	82.90	3.6	7,907	0.05%
2022/04/27	7.5	82.86	1.2	83.19	83.00	6.3	7,975	0.08%
2022/04/26	5.3	83.50	5.3	83.64	83.90	0	8,007	0.00%
2022/04/25	13	83.38	8	83.28	83.20	5	7,981	0.06%
2022/04/22	23.2	83.99	8	84.38	84.50	15.2	7,911	0.19%
2022/04/21	12.4	85.01	2	85.10	84.60	10.4	7,849	0.13%
2022/04/20	19.3	84.71	2	85.80	85.80	17.2	7,859	0.22%
2022/04/19	3.1	85.17	4	85.44	85.00	-0.9	7,715	-0.01%
2022/04/18	13.2	84.95	1	85.50	85.20	12.2	7,809	0.16%
2022/04/15	6.1	85.47	0	85.70	85.90	6.1	7,812	0.08%
2022/04/14	20.1	85.99	0	0.00	85.60	20.1	7,872	0.26%
2022/04/13	5.1	87.16	7.1	87.01	87.70	-2	7,858	-0.02%
2022/04/12	0.3	85.80	6	85.97	85.70	-5.7	7,863	-0.07%
2022/04/11	4.3	85.73	15	86.21	85.60	-10.7	7,899	-0.14%
2022/04/08	11.7	85.65	0	0.00	85.90	11.7	7,892	0.15%
2022/04/07	8.1	86.23	1	86.50	86.00	7.1	7,870	0.09%
2022/04/06	10.3	86.50	3	86.60	87.00	7.3	7,908	0.09%
2022/04/01	64.5	86.50	3	86.40	86.50	61.5	8,054	0.76%
2022/03/31	47.8	88.70	13	88.82	88.30	34.8	7,848	0.44%
2022/03/30	41.2	89.74	7	90.04	89.60	34.2	7,671	0.45%
2022/03/29	1.3	90.93	2	91.15	91.30	-0.7	7,505	-0.01%
2022/03/28	8.1	90.79	8	91.00	91.80	0.1	7,499	0.00%
2022/03/25	3.2	91.18	0	0.00	91.50	3.2	7,540	0.04%
2022/03/24	6	91.57	0	0.00	91.80	6	7,619	0.08%
2022/03/23	3	91.67	7.4	92.06	92.70	-4.4	7,703	-0.06%
2022/03/22	10.2	91.33	1	91.90	91.40	9.2	7,769	0.12%
2022/03/21	5	92.16	0	0.00	92.00	5	7,743	0.06%
2022/03/18	0	92.40	21.2	92.50	92.50	-21.1	7,772	-0.27%
2022/03/17	16.2	92.06	6	92.88	92.40	10.2	7,714	0.13%
2022/03/16	3	91.13	14	91.12	92.00	-11	7,634	-0.14%
2022/03/15	3.1	90.87	0	0.00	91.00	3.1	7,586	0.04%
2022/03/14	3	91.70	2	91.80	92.00	1	7,617	0.01%
2022/03/11	0.1	92.10	7.2	92.35	92.00	-7.1	7,628	-0.09%
2022/03/10	0.3	92.40	26.3	92.22	92.60	-26	7,640	-0.34%
2022/03/09	16.4	89.15	0.1	89.90	89.10	16.4	7,563	0.22%
2022/03/08	7.1	89.75	9.1	89.96	89.60	-2	7,500	-0.03%
2022/03/07	11.7	90.65	4.4	90.63	90.90	7.3	7,381	0.10%
2022/03/04	5.9	92.61	1	93.00	92.90	4.9	7,407	0.07%
2022/03/03	3.2	93.59	10.1	93.50	93.60	-6.9	7,410	-0.09%
2022/03/02	3.1	92.78	2.3	92.93	93.20	0.7	7,441	0.01%
2022/03/01	1	93.20	16.1	93.89	93.80	-15.1	7,400	-0.20%
2022/02/25	6.1	91.90	5	92.44	92.90	1.1	7,351	0.01%
2022/02/24	13.9	92.47	14.1	91.49	91.90	-0.2	7,291	0.00%
2022/02/23	0.1	94.50	1	94.60	94.30	-0.9	7,157	-0.01%
2022/02/22	8.5	93.19	6	93.65	94.80	2.5	7,251	0.03%
2022/02/21	3.3	94.09	3.1	94.40	94.70	0.2	7,214	0.00%
2022/02/18	3	94.23	17	93.89	94.30	-14	7,274	-0.19%
2022/02/17	14.1	93.25	4	93.40	93.20	10.1	7,482	0.13%
2022/02/16	10	92.77	11	93.37	93.40	-1	7,718	-0.01%
2022/02/15	6.5	91.99	1	92.20	92.40	5.5	7,737	0.07%
2022/02/14	14.2	92.09	11.7	92.41	92.60	2.5	7,744	0.03%
2022/02/11	15.1	93.66	6.1	93.87	93.80	9	7,869	0.11%
2022/02/10	9.1	94.65	6.1	94.87	95.00	3	7,888	0.04%
2022/02/09	5.4	95.71	20.6	95.05	95.70	-15.2	7,903	-0.19%
2022/02/08	0	94.19	2.4	94.08	94.20	-2.4	7,810	-0.03%
2022/02/07	2.1	93.00	6	93.53	93.70	-3.9	7,801	-0.05%
2022/01/26	20	92.76	7	92.84	92.90	13	7,746	0.17%
2022/01/25	9	92.36	60	92.35	93.00	-51	7,756	-0.66%
2022/01/24	1.1	92.86	9.4	93.30	94.00	-8.3	7,671	-0.11%
2022/01/21	8	92.10	15.8	92.47	92.90	-7.7	7,617	-0.10%
2022/01/20	13	92.88	9.1	92.86	92.80	3.9	7,494	0.05%
2022/01/19	13.3	93.68	7.2	93.18	93.40	6.2	7,398	0.08%
2022/01/18	11.5	93.38	87.9	93.15	93.40	-76.4	7,371	-1.04%
2022/01/17	18.2	91.83	3	91.93	91.90	15.2	7,275	0.21%
2022/01/14	9.1	91.78	21.1	92.00	92.50	-11.9	7,282	-0.16%
2022/01/13	166.7	91.99	4	91.95	92.20	162.7	7,243	2.25%	大買/鉅額交易
2022/01/12	10.2	92.11	33.1	91.88	91.90	-22.9	7,196	-0.32%
2022/01/11	21.7	91.62	3.1	91.88	92.10	18.6	7,183	0.26%
2022/01/10	98.5	92.28	9	92.41	92.50	89.5	7,108	1.26%
2022/01/07	28.1	92.61	6	93.51	93.00	22.1	7,097	0.31%
2022/01/06	8.2	92.75	4.2	92.56	93.30	4	7,039	0.06%
2022/01/05	115.3	92.99	4.1	93.34	93.50	111.1	6,993	1.59%	大買/鉅額交易
2022/01/04	8	93.34	8.1	93.57	93.50	-0.2	6,997	0.00%
2022/01/03	13.6	94.40	8.2	94.03	93.70	5.4	6,912	0.08%
2021/12/30	44.2	95.08	63.9	95.13	94.70	-19.7	6,892	-0.29%
2021/12/29	59.3	95.10	48.2	94.61	94.60	11.1	6,822	0.16%
2021/12/28	60.7	93.65	81.1	94.08	94.70	-20.4	6,688	-0.30%
2021/12/27	13.2	91.14	29.6	91.13	91.40	-16.4	6,417	-0.26%
2021/12/24	5	90.46	10	90.47	90.50	-5	6,430	-0.08%
2021/12/23	3	90.17	11.5	90.10	90.30	-8.5	6,459	-0.13%
2021/12/22	7	89.93	12.5	89.94	90.00	-5.5	6,490	-0.08%
2021/12/21	2.8	88.58	13	89.18	89.30	-10.2	6,476	-0.16%
2021/12/20	15.3	88.15	6.1	88.13	87.80	9.2	6,421	0.14%
2021/12/17	80.4	89.38	3	89.40	88.90	77.4	6,429	1.20%
2021/12/16	5.1	90.04	28.9	89.93	90.10	-23.8	6,493	-0.37%
2021/12/15	4	88.53	0	0.00	88.80	4	6,545	0.06%
2021/12/14	0	89.00	199.4	89.27	89.30	-199.4	6,669	-2.99%	大賣/鉅額交易
2021/12/13	11.5	89.12	6	89.20	88.70	5.5	6,598	0.08%
2021/12/10	17	89.20	31.2	89.35	89.30	-14.2	6,574	-0.22%
2021/12/09	63	88.35	6.2	88.94	89.00	56.9	6,519	0.87%
2021/12/08	4	88.58	15.6	88.80	88.40	-11.6	6,494	-0.18%
2021/12/07	1	87.90	2.9	87.41	87.90	-1.9	6,499	-0.03%
2021/12/06	7	87.64	12	87.86	87.30	-5	6,462	-0.08%
2021/12/03	1.2	88.00	6.1	88.17	87.80	-4.9	6,465	-0.08%
2021/12/02	13	87.03	7	87.86	87.90	6	6,415	0.09%
2021/12/01	1.3	87.65	88.1	87.25	87.90	-86.7	6,352	-1.37%
2021/11/30	9.1	87.38	0.4	87.52	85.90	8.6	6,298	0.14%
2021/11/29	1	85.20	32.3	86.04	86.60	-31.3	6,121	-0.51%
2021/11/26	4.7	87.05	14	86.59	86.60	-9.3	6,109	-0.15%
2021/11/25	3.2	87.54	19.1	87.66	88.00	-15.9	6,188	-0.26%
2021/11/24	37	86.94	2	87.50	87.00	35	6,214	0.56%
2021/11/23	4	87.51	13	87.02	87.60	-9	6,215	-0.14%
2021/11/22	109.5	86.29	22.9	86.57	86.50	86.6	6,165	1.40%	大買/
2021/11/19	15.1	86.94	25.2	86.99	86.90	-10.1	6,152	-0.16%
2021/11/18	6	87.92	6.1	87.77	88.30	-0.1	6,090	0.00%
2021/11/17	21	87.88	11.2	88.31	88.50	9.9	6,087	0.16%
2021/11/16	28	87.73	52.9	87.91	88.60	-24.9	6,057	-0.41%
2021/11/15	14.2	85.31	54.8	85.75	86.00	-40.6	5,885	-0.69%
2021/11/12	6.1	83.26	63.1	82.91	83.00	-57	5,764	-0.99%
2021/11/11	5.2	82.50	7.1	82.59	82.50	-1.9	5,807	-0.03%
2021/11/10	22.4	82.80	34.3	82.83	82.80	-11.9	5,945	-0.20%
2021/11/09	8	80.88	10.4	80.87	81.10	-2.4	5,960	-0.04%
2021/11/08	5	81.14	30.3	80.85	81.50	-25.3	5,963	-0.42%
2021/11/05	4.6	79.09	8	79.79	80.00	-3.4	5,955	-0.06%
2021/11/04	9	79.48	10	79.57	79.70	-1	5,942	-0.02%
2021/11/03	5.3	79.20	2	79.30	79.10	3.3	5,985	0.06%
2021/11/02	5	79.24	21	79.19	79.20	-16	6,033	-0.27%
2021/11/01	0.1	78.60	3	78.57	78.50	-2.9	6,062	-0.05%
2021/10/29	9	78.03	2.9	78.20	78.00	6.1	6,258	0.10%
2021/10/28	1	78.60	8	78.71	78.90	-7	6,376	-0.11%
2021/10/27	4.1	78.80	5	79.16	78.60	-0.9	6,489	-0.01%
2021/10/26	0.1	79.00	11	79.13	79.20	-10.9	6,656	-0.16%
2021/10/25	5.2	78.40	0	0.00	77.90	5.2	6,709	0.08%
2021/10/22	11	78.32	3	78.67	78.30	8	6,850	0.12%
2021/10/21	6	78.05	10	77.81	77.90	-4	7,033	-0.06%
2021/10/20	18.2	79.11	7.1	78.79	78.40	11.2	7,473	0.15%
2021/10/19	12.4	78.70	1	79.30	79.40	11.4	7,685	0.15%
2021/10/18	12.3	79.02	24.9	79.09	78.90	-12.7	7,828	-0.16%
2021/10/15	4.2	78.58	2	78.70	78.40	2.2	7,969	0.03%
2021/10/14	3.1	78.59	15	78.65	78.90	-11.9	8,014	-0.15%
2021/10/13	2	77.05	9.3	77.51	77.40	-7.3	8,055	-0.09%
2021/10/12	18.1	77.08	21	76.85	76.90	-2.9	8,120	-0.04%
2021/10/08	2	78.55	21	78.54	78.50	-19	8,193	-0.23%
2021/10/07	7.3	78.49	23.5	78.71	78.10	-16.3	8,317	-0.20%
2021/10/06	1	77.00	37	77.48	77.50	-36	8,332	-0.43%
2021/10/05	7.2	77.04	1.6	77.19	77.10	5.6	8,422	0.07%
2021/10/04	2.2	77.30	18.2	77.51	77.30	-16	8,509	-0.19%
2021/10/01	2.2	76.60	10	77.01	77.00	-7.8	8,569	-0.09%
2021/09/30	0	76.60	5.1	77.52	77.50	-5.1	8,565	-0.06%
2021/09/29	43.1	76.58	12.1	76.41	76.70	31	8,640	0.36%
2021/09/28	1.2	77.37	1	77.40	77.50	0.2	8,704	0.00%
2021/09/27	4	78.25	2.1	78.40	78.20	1.9	8,780	0.02%
2021/09/24	28.2	78.78	3	79.77	78.40	25.2	8,891	0.28%
2021/09/23	1	78.40	13.7	78.66	79.50	-12.7	8,853	-0.14%
2021/09/22	9.3	76.61	13	77.56	78.40	-3.8	8,773	-0.04%
2021/09/17	2	76.65	26.1	77.04	77.90	-24.1	8,694	-0.28%
2021/09/16	1	75.90	5	75.88	76.00	-4	8,638	-0.05%
2021/09/15	0.1	76.40	18	76.02	75.90	-17.9	8,810	-0.20%
2021/09/14	3	75.70	6	75.57	75.70	-3	8,897	-0.03%
2021/09/13	5.1	74.66	5	74.90	75.20	0.1	9,109	0.00%
2021/09/10	24.5	74.32	5	74.60	74.90	19.5	9,193	0.21%
2021/09/09	51.1	76.06	3	76.27	76.00	48.1	9,279	0.52%
2021/09/08	48.3	76.71	10	76.45	76.20	38.3	9,445	0.40%
2021/09/07	1	77.00	2	77.30	76.90	-1	9,584	-0.01%
2021/09/06	11.2	77.06	13	77.71	76.80	-1.8	9,718	-0.02%
2021/09/03	14	77.44	1.2	77.32	77.40	12.8	9,797	0.13%
2021/09/02	9.4	77.42	1	77.60	77.10	8.4	9,933	0.08%
2021/09/01	17.1	78.01	1	78.10	78.00	16.1	10,141	0.16%
2021/08/31	7	77.67	16.1	77.93	78.40	-9.1	10,194	-0.09%
2021/08/30	0.1	77.24	15.1	77.26	77.50	-14.9	10,180	-0.15%
2021/08/27	2.3	76.43	0	0.00	76.80	2.3	10,249	0.02%
2021/08/26	5.6	76.37	1	76.60	76.30	4.6	10,407	0.04%
2021/08/25	6	76.97	3.3	77.08	77.00	2.7	10,580	0.03%
2021/08/24	3	76.70	16	76.69	76.70	-13	10,639	-0.12%
2021/08/23	6	75.88	5.1	76.20	75.90	0.9	10,719	0.01%
2021/08/20	1.1	75.18	11	75.64	75.60	-9.9	10,840	-0.09%
2021/08/19	8.1	74.45	4	74.23	74.90	4.1	11,356	0.04%
2021/08/18	17	74.68	9	74.86	75.20	8	11,484	0.07%
2021/08/17	5	73.38	5.4	74.02	73.70	-0.3	11,478	0.00%
2021/08/16	25.3	73.09	0	0.00	73.20	25.3	11,444	0.22%
2021/08/13	59.5	74.02	9	74.43	73.70	50.5	11,420	0.44%
2021/08/12	8.5	75.79	3	76.00	76.00	5.5	11,377	0.05%
2021/08/11	10.1	76.43	32.3	76.30	76.40	-22.1	11,433	-0.19%
2021/08/10	9	77.11	11.1	77.17	77.10	-2.1	11,563	-0.02%
2021/08/09	23	76.97	4	76.95	77.50	19	11,738	0.16%
2021/08/06	3.4	76.81	9	76.99	77.10	-5.6	11,850	-0.05%
2021/08/05	32.1	76.32	7	76.37	76.40	25.1	12,015	0.21%
2021/08/04	49.9	76.51	13	76.59	76.20	36.9	12,291	0.30%
2021/08/03	30.8	76.87	14.1	76.74	77.40	16.7	12,231	0.14%
2021/08/02	20.4	77.54	13	77.87	78.00	7.4	12,165	0.06%
2021/07/30	126.6	77.28	2.1	77.53	77.30	124.5	12,196	1.02%	大買/鉅額交易
2021/07/29	225.4	78.37	8	78.41	78.40	217.4	12,203	1.78%	大買/鉅額交易
2021/07/28	31.6	78.67	8.4	78.94	79.00	23.3	12,184	0.19%
2021/07/27	41.5	79.97	3	79.97	80.40	38.5	12,188	0.32%
2021/07/26	164.3	81.35	23	80.98	80.90	141.3	12,102	1.17%	大買/鉅額交易
2021/07/23	133.9	89.58	3	89.43	89.40	130.9	11,689	1.12%	大買/鉅額交易
2021/07/22	39.1	89.88	2.1	90.21	90.00	37	11,501	0.32%
2021/07/21	51	90.28	39.1	90.66	90.30	11.9	11,469	0.10%
2021/07/20	7.1	90.83	37	90.77	91.00	-29.9	11,325	-0.26%
2021/07/19	9.2	90.33	2	90.40	90.70	7.2	11,315	0.06%
2021/07/16	7.3	90.15	11	90.61	91.40	-3.8	11,385	-0.03%
2021/07/15	15.2	89.47	4	89.65	89.40	11.2	11,377	0.10%
2021/07/14	61.1	90.55	0.4	91.70	89.90	60.8	11,334	0.54%
2021/07/13	1.4	91.50	16.4	91.52	91.80	-15.1	11,261	-0.13%
2021/07/12	2	90.65	6.3	91.00	91.30	-4.3	11,292	-0.04%
2021/07/09	13.5	90.53	7.5	90.50	90.50	6	11,276	0.05%
2021/07/08	17	90.85	6	91.03	90.60	11	11,313	0.10%
2021/07/07	7.1	89.47	5.5	89.65	89.50	1.5	11,381	0.01%
2021/07/06	7.8	90.08	20.6	90.73	89.50	-12.8	11,376	-0.11%
2021/07/05	5.1	90.22	19.5	90.48	90.20	-14.5	11,361	-0.13%
2021/07/02	0	88.90	18.2	88.66	88.90	-18.1	11,314	-0.16%
2021/07/01	3.2	87.91	44.1	88.23	88.20	-40.8	11,283	-0.36%
2021/06/30	13.4	87.69	12	87.53	87.50	1.4	11,193	0.01%
2021/06/29	20.6	87.02	13	87.71	86.90	7.6	11,209	0.07%
2021/06/28	3	87.53	5.2	87.59	87.70	-2.2	11,449	-0.02%
2021/06/25	11	87.46	13.1	87.33	87.30	-2.1	11,570	-0.02%
2021/06/24	13.3	86.55	0	0.00	86.80	13.3	11,637	0.11%
2021/06/23	15.1	86.71	4.1	87.17	87.00	11	11,509	0.10%
2021/06/22	27.4	86.09	13.5	86.24	86.20	13.8	11,458	0.12%
2021/06/21	7.1	86.96	10.1	87.14	87.10	-3	11,292	-0.03%
2021/06/18	12.1	87.26	1	87.10	87.00	11.1	11,370	0.10%
2021/06/17	6.2	87.27	14	87.20	87.60	-7.8	11,245	-0.07%
2021/06/16	8.1	87.76	18	88.07	88.30	-9.9	11,237	-0.09%
2021/06/15	15.2	87.29	12	87.16	87.10	3.1	11,287	0.03%
2021/06/11	19.1	85.85	7	86.16	86.00	12.1	11,244	0.11%
2021/06/10	22.2	85.16	0	0.00	85.10	22.2	11,254	0.20%
2021/06/09	35.4	85.62	5	85.68	85.10	30.4	11,197	0.27%
2021/06/08	3.1	86.94	2	87.10	86.70	1.1	11,121	0.01%
2021/06/07	16.2	86.61	29	86.52	87.00	-12.9	11,106	-0.12%
2021/06/04	12.1	87.04	1.2	87.23	87.10	10.9	11,104	0.10%
2021/06/03	22.4	87.66	0	0.00	87.80	22.4	11,145	0.20%
2021/06/02	21.6	89.08	1	88.40	88.40	20.6	11,093	0.19%
2021/06/01	35.3	90.18	1.3	90.68	89.90	34	11,019	0.31%
2021/05/31	2.3	88.31	25	88.42	89.70	-22.7	11,062	-0.21%
2021/05/28	25.3	87.44	32	87.24	87.90	-6.8	11,048	-0.06%
2021/05/27	9.3	86.65	5	87.24	87.40	4.3	10,966	0.04%
2021/05/26	22.5	87.07	21	86.93	87.20	1.5	10,593	0.01%
2021/05/25	26.1	88.19	270.5	88.12	87.90	-244.5	10,510	-2.33%	大賣/鉅額交易
2021/05/24	7.8	87.91	4	87.78	87.90	3.8	10,469	0.04%
2021/05/21	7.1	89.35	9	88.97	88.80	-2	10,477	-0.02%
2021/05/20	9.8	88.85	4	89.20	88.40	5.8	10,473	0.06%
2021/05/19	9.1	90.00	2	90.00	89.50	7.1	10,440	0.07%
2021/05/18	12.1	88.85	5	89.62	90.00	7.1	10,478	0.07%
2021/05/17	13.1	88.02	18	88.24	88.30	-4.9	10,558	-0.05%
2021/05/14	20.7	90.81	17	90.62	90.30	3.7	10,414	0.04%
2021/05/13	16.2	88.18	11	87.43	88.10	5.2	10,258	0.05%
2021/05/12	17.4	86.69	20.2	89.07	87.90	-2.8	10,164	-0.03%
2021/05/11	24.8	91.96	8	91.24	91.50	16.8	10,012	0.17%
2021/05/10	15.2	95.09	8	94.91	94.50	7.1	9,947	0.07%
2021/05/07	6.1	95.19	3	94.43	95.40	3.1	10,007	0.03%
2021/05/06	5.7	93.46	9.6	93.07	93.00	-4	10,012	-0.04%
2021/05/05	13.2	94.25	1	94.20	94.10	12.2	9,907	0.12%
2021/05/04	7.4	94.47	37	94.39	94.30	-29.7	9,895	-0.30%
2021/05/03	13.1	97.24	21	97.46	96.20	-7.9	9,850	-0.08%
2021/04/29	11	98.28	10	98.31	98.40	1	9,793	0.01%
2021/04/28	21.1	97.19	10	97.50	97.60	11.1	9,796	0.11%
2021/04/27	33.3	97.80	3	99.40	97.40	30.3	9,875	0.31%
2021/04/26	4	98.44	4.2	98.50	98.80	-0.2	9,825	0.00%
2021/04/23	6.2	97.40	6.3	97.79	97.60	-0.2	9,893	0.00%
2021/04/22	8	97.03	7.2	97.59	97.20	0.8	9,913	0.01%
2021/04/21	7.4	97.73	4	97.78	97.80	3.4	9,885	0.03%
2021/04/20	4.3	97.91	3.1	98.17	98.00	1.2	9,976	0.01%
2021/04/19	6.1	97.12	6.2	97.05	97.30	-0.1	9,987	0.00%
2021/04/16	9.5	97.12	7	97.14	97.90	2.5	10,011	0.02%
2021/04/15	10.2	95.72	1.2	95.80	95.90	9	10,014	0.09%
2021/04/14	11.3	95.73	56	96.93	96.00	-44.7	10,014	-0.45%
2021/04/13	29.4	96.03	9	96.03	95.90	20.3	10,058	0.20%
2021/04/12	14.1	97.85	10	98.10	97.40	4.1	10,139	0.04%
2021/04/09	9.2	97.87	22.4	98.27	97.90	-13.2	10,199	-0.13%
2021/04/08	4.8	99.01	1.4	99.02	98.80	3.4	10,104	0.03%
2021/04/07	10	99.12	8.2	99.05	99.00	1.8	10,058	0.02%
2021/04/06	14.2	99.69	9.5	99.87	99.30	4.7	9,994	0.05%
2021/04/01	13.2	99.22	156.8	99.28	99.00	-143.6	10,014	-1.43%	大賣/鉅額交易
2021/03/31	306.2	100.10	22.5	100.36	98.00	283.8	9,944	2.85%	大買/鉅額交易
2021/03/30	157	98.30	8.7	98.14	99.00	148.4	9,625	1.54%	大買/鉅額交易
2021/03/29	10.2	97.55	13.9	97.30	98.00	-3.8	9,494	-0.04%
2021/03/26	2	93.70	9	94.06	94.00	-7	9,377	-0.07%
2021/03/25	3.1	93.48	4.7	92.87	93.00	-1.6	9,391	-0.02%
2021/03/24	43.1	93.58	11.2	93.66	93.70	31.9	9,444	0.34%
2021/03/23	18.1	93.83	23.4	93.51	93.40	-5.3	9,436	-0.06%
2021/03/22	17	89.50	2.1	89.88	90.80	14.9	9,384	0.16%
2021/03/19	4.4	90.17	3	90.23	89.40	1.4	9,490	0.01%
2021/03/18	10.1	91.87	24.1	91.64	91.50	-14	9,412	-0.15%
2021/03/17	5.4	88.58	2.9	88.58	88.60	2.5	9,292	0.03%
2021/03/16	1.6	89.25	31	89.15	89.50	-29.4	9,331	-0.32%
2021/03/15	0	0.00	2.2	88.90	88.90	-2.2	9,314	-0.02%
2021/03/12	2	86.80	29	87.90	88.50	-27	9,404	-0.29%
2021/03/11	4.1	86.40	7	86.56	86.80	-2.9	9,511	-0.03%
2021/03/10	9.1	86.05	2	86.45	85.70	7.1	9,556	0.07%
2021/03/09	5.2	84.76	3.1	85.22	85.50	2.1	9,543	0.02%
2021/03/08	3.1	85.27	14	85.94	85.00	-10.9	9,506	-0.12%
2021/03/05	3	84.83	3	85.27	85.50	0	9,449	0.00%
2021/03/04	3.2	85.36	3.1	85.11	85.20	0.1	9,598	0.00%
2021/03/03	6.4	85.64	2.1	86.00	85.60	4.3	9,540	0.04%
2021/03/02	1.7	85.95	11	86.15	86.00	-9.3	9,484	-0.10%
2021/02/26	21.4	85.13	0	0.00	85.00	21.4	9,466	0.23%
2021/02/25	2	86.05	5.1	86.63	87.00	-3.1	9,354	-0.03%
2021/02/24	8.3	85.82	9	85.50	85.50	-0.7	9,362	-0.01%
2021/02/23	12.3	86.44	0.6	86.54	86.70	11.7	9,288	0.13%
2021/02/22	22.3	87.51	26.2	88.96	87.30	-3.9	9,305	-0.04%
2021/02/19	30.1	87.52	4	88.13	88.20	26.1	9,357	0.28%
2021/02/18	16.2	88.51	32	88.72	88.90	-15.8	9,557	-0.17%
2021/02/17	14	87.59	44.2	87.44	88.70	-30.2	9,739	-0.31%
2021/02/05	16.1	84.64	6.1	85.40	85.10	9.9	9,556	0.10%
2021/02/04	25	85.40	3	85.63	84.50	22	9,595	0.23%
2021/02/03	5	85.32	16.2	85.57	85.50	-11.2	9,737	-0.12%
2021/02/02	5	83.98	25.1	84.52	84.60	-20.1	9,766	-0.21%
2021/02/01	3	82.53	10.5	81.96	82.50	-7.5	9,634	-0.08%
2021/01/29	23.1	81.99	0.1	81.80	80.70	23	9,623	0.24%
2021/01/28	18.2	83.03	18.5	83.47	82.80	-0.3	9,571	0.00%
2021/01/27	4	84.25	32	84.34	84.10	-28	9,501	-0.29%
2021/01/26	5	83.48	3	83.33	83.00	2	9,472	0.02%
2021/01/25	4.1	83.93	35	83.60	84.30	-30.9	9,428	-0.33%
2021/01/22	10	82.39	45.4	82.06	82.40	-35.4	9,397	-0.38%
2021/01/21	3.1	81.45	16.5	81.76	81.40	-13.4	9,386	-0.14%
2021/01/20	24.2	81.40	17.3	81.26	81.20	6.9	9,356	0.07%
2021/01/19	43.1	83.00	2.2	83.61	82.60	40.9	9,215	0.44%
2021/01/18	21.9	83.35	18.8	82.74	83.20	3.1	9,152	0.03%
2021/01/15	22.2	85.71	15	85.80	85.00	7.2	9,070	0.08%
2021/01/14	14.3	86.09	6	86.55	85.60	8.3	9,068	0.09%
2021/01/13	39.5	85.91	16	85.84	86.10	23.5	9,146	0.26%
2021/01/12	28	84.00	55.4	84.66	84.90	-27.4	8,981	-0.31%
2021/01/11	21.3	84.03	20.6	84.54	84.90	0.8	8,902	0.01%
2021/01/08	22.4	84.07	55	84.36	84.60	-32.6	8,867	-0.37%
2021/01/07	5.2	83.92	18	84.63	83.90	-12.8	8,812	-0.15%
2021/01/06	39.2	83.93	14	85.11	83.90	25.2	8,743	0.29%
2021/01/05	14.2	82.40	49.7	83.42	84.70	-35.5	8,604	-0.41%
2021/01/04	2.1	80.69	21	81.40	81.10	-18.9	8,528	-0.22%
2020/12/31	4.6	80.61	5	80.90	80.90	-0.5	8,497	-0.01%
2020/12/30	5	80.50	8	80.85	81.00	-3	8,578	-0.03%
2020/12/29	4.6	80.12	3.5	80.34	80.40	1.1	8,652	0.01%
2020/12/28	5.2	80.48	26	80.59	80.90	-20.8	8,742	-0.24%
2020/12/25	12	79.15	19.8	79.62	79.80	-7.8	8,747	-0.09%
2020/12/24	3.2	78.58	2	78.60	78.80	1.2	8,771	0.01%
2020/12/23	4	78.20	12	78.57	79.00	-8	8,847	-0.09%
2020/12/22	6	78.45	3	78.80	78.30	3	8,858	0.03%
2020/12/21	4	78.65	22	79.10	79.50	-18	8,970	-0.20%
2020/12/18	1	79.00	29	78.94	78.90	-28	8,955	-0.31%
2020/12/17	12	77.98	4	78.00	77.70	8	8,897	0.09%
2020/12/16	3	78.03	21	78.41	78.90	-18	8,902	-0.20%
2020/12/15	48.1	78.57	13	77.68	77.60	35.1	8,883	0.40%
2020/12/14	15	80.10	23	80.33	79.90	-8	8,805	-0.09%
2020/12/11	15	80.34	16	80.93	81.10	-1	8,842	-0.01%
2020/12/10	16.5	80.52	30	80.55	80.60	-13.5	8,842	-0.15%
2020/12/09	4	81.65	1	81.42	81.90	3	8,812	0.03%
2020/12/08	3.1	81.50	21	81.51	81.90	-17.9	8,816	-0.20%
2020/12/07	15	80.97	36.2	80.85	81.40	-21.2	8,781	-0.24%
2020/12/04	14.5	78.66	21.1	78.62	79.00	-6.6	8,731	-0.08%
2020/12/03	6.1	77.96	3	78.10	77.40	3.1	8,758	0.04%
2020/12/02	23	77.67	56	77.71	77.80	-33	8,777	-0.38%
2020/12/01	1.1	76.20	23	77.24	77.50	-22	8,916	-0.25%
2020/11/30	58	76.67	5.2	76.54	77.00	52.8	9,025	0.58%
2020/11/27	5	77.10	10	77.37	77.70	-5	8,910	-0.06%
2020/11/26	1	77.70	23	77.77	77.70	-22	9,030	-0.24%
2020/11/25	1	77.30	8	77.26	77.50	-7	9,185	-0.08%
2020/11/24	2.1	77.25	2	77.60	77.40	0.1	9,343	0.00%
2020/11/23	6.2	77.28	9.2	77.28	77.50	-2.9	9,412	-0.03%
2020/11/20	8.1	76.39	20	76.52	76.50	-11.9	9,474	-0.13%
2020/11/19	6.1	76.57	13	76.65	76.50	-6.9	9,607	-0.07%
2020/11/18	5	75.88	10.1	76.05	76.30	-5.1	9,611	-0.05%
2020/11/17	50.2	76.06	4	75.35	75.60	46.2	9,711	0.48%
2020/11/16	14.7	75.15	73.1	74.59	76.10	-58.4	9,609	-0.61%
2020/11/13	7	71.10	2	71.80	71.50	5	9,399	0.05%
2020/11/12	12	71.42	0	0.00	71.10	12	9,508	0.13%
2020/11/11	23	71.67	13	71.98	71.60	10	9,776	0.10%
2020/11/10	19.4	72.65	4	72.93	72.10	15.4	10,285	0.15%
2020/11/09	2	73.90	3	74.30	74.00	-1	10,186	-0.01%
2020/11/06	4	73.27	7	73.53	73.80	-3	10,170	-0.03%
2020/11/05	11	73.34	16.1	73.50	72.70	-5.1	10,177	-0.05%
2020/11/04	7.1	72.47	0	0.00	72.70	7.1	10,234	0.07%
2020/11/03	1.1	73.11	8	73.28	73.30	-6.9	10,279	-0.07%
2020/11/02	0.1	72.00	15	72.51	72.80	-15	10,373	-0.14%
2020/10/30	4	71.93	2	71.60	72.00	2	10,570	0.02%
2020/10/29	18.3	71.69	5	71.40	72.00	13.3	10,709	0.12%
2020/10/28	5.3	72.67	18	73.05	73.10	-12.7	11,171	-0.11%
2020/10/27	5.5	71.86	0	0.00	72.30	5.5	11,422	0.05%
2020/10/26	2	72.30	1	72.30	72.20	1	11,688	0.01%
2020/10/23	7	71.71	2	71.60	71.70	5	11,849	0.04%
2020/10/22	6	71.55	1	71.10	72.10	5	12,018	0.04%
2020/10/21	32.5	72.00	0	0.00	71.20	32.5	12,064	0.27%
2020/10/20	0	0.00	1	73.20	73.20	-1	12,033	-0.01%
2020/10/19	2	73.40	4	73.10	73.20	-2	12,131	-0.02%
2020/10/16	4	73.33	0	0.00	73.20	4	12,310	0.03%
2020/10/15	2	73.45	2	73.75	74.10	0	12,446	0.00%
2020/10/14	1	73.80	1.6	73.82	73.90	-0.6	12,488	-0.01%
2020/10/13	1	73.40	3	73.83	73.90	-2	12,523	-0.02%
2020/10/12	21.5	73.50	3	73.40	73.30	18.5	12,524	0.15%
2020/10/08	1	74.10	14	74.49	74.90	-13	12,487	-0.10%
2020/10/07	18	74.19	3	74.67	74.20	15	12,464	0.12%
2020/10/06	0	0.00	2	74.95	74.90	-2	12,436	-0.02%
2020/10/05	19.1	74.16	12	74.39	74.00	7.1	12,462	0.06%
2020/09/30	0	0.00	20	75.25	75.60	-20	12,565	-0.16%
2020/09/29	7.1	74.25	25	74.66	74.50	-17.9	12,691	-0.14%
2020/09/28	19	73.67	11.6	73.95	74.20	7.4	12,869	0.06%
2020/09/25	7	72.76	23.1	72.68	73.40	-16.1	12,891	-0.12%
2020/09/24	34.6	73.46	12	73.56	73.00	22.6	12,957	0.17%
2020/09/23	3	75.67	4	75.63	75.40	-1	12,923	-0.01%
2020/09/22	6	75.77	8	75.85	75.60	-2	12,953	-0.02%
2020/09/21	15.1	76.79	0	0.00	76.30	15.1	12,971	0.12%
2020/09/18	20	78.12	13	78.07	78.10	7	12,990	0.05%
2020/09/17	12	78.88	48	78.94	78.60	-36	12,934	-0.28%
2020/09/16	13	78.32	22	78.80	78.80	-9	12,932	-0.07%
2020/09/15	15	77.77	15	78.13	78.30	0	12,879	0.00%
2020/09/14	9	77.24	12	77.26	78.10	-3	13,055	-0.02%
2020/09/11	3	75.47	28	75.95	76.40	-25	13,037	-0.19%
2020/09/10	22	75.58	15	75.78	75.90	7	13,027	0.05%
2020/09/09	59.1	73.43	161	73.58	74.40	-101.9	12,966	-0.79%	大賣/鉅額交易
2020/09/08	50.6	74.73	30	74.80	74.90	20.6	12,882	0.16%
2020/09/07	46.5	75.79	35	75.60	75.60	11.5	12,933	0.09%
2020/09/04	76.1	76.07	25	76.24	76.80	51.1	12,942	0.39%
2020/09/03	81	78.24	5.1	78.37	77.80	75.9	12,885	0.59%
2020/09/02	10.1	77.69	30.1	77.72	77.80	-20	12,886	-0.16%
2020/09/01	17.2	77.48	8	78.08	77.90	9.2	13,030	0.07%
2020/08/31	22	77.23	8	77.25	77.00	14	12,903	0.11%
2020/08/28	74.5	77.82	2	77.10	77.20	72.5	12,954	0.56%
2020/08/27	18	78.04	23	77.95	78.50	-5	12,852	-0.04%
2020/08/26	14	78.96	5	79.72	79.10	9	12,768	0.07%
2020/08/25	9	78.76	6	78.73	78.90	3	12,698	0.02%
2020/08/24	12.1	77.92	27.1	78.45	77.60	-15.1	12,887	-0.12%
2020/08/21	51.5	78.37	28	78.19	77.90	23.5	12,956	0.18%
2020/08/20	52	78.92	16	78.75	78.90	36	12,806	0.28%
2020/08/19	49	82.61	9	83.40	81.50	40	12,699	0.31%
2020/08/18	26	82.72	18.1	82.69	82.20	8	12,622	0.06%
2020/08/17	30.1	83.38	29	83.50	84.30	1.1	12,514	0.01%
2020/08/14	31.1	79.52	77	80.14	81.00	-45.9	12,346	-0.37%
2020/08/13	6	74.70	14	74.79	75.00	-8	11,773	-0.07%
2020/08/12	14.1	74.29	1	74.20	74.20	13.1	12,023	0.11%
2020/08/11	10	75.80	1.1	75.60	75.30	8.9	12,153	0.07%
2020/08/10	16.3	76.48	1	77.48	76.30	15.3	12,249	0.13%
2020/08/07	14	76.58	5	76.46	76.00	9	12,208	0.07%
2020/08/06	25.5	76.65	6	76.65	76.20	19.5	12,168	0.16%
2020/08/05	13	76.94	29	76.54	77.40	-16	12,172	-0.13%
2020/08/04	14.1	74.04	9	74.91	75.30	5.1	12,104	0.04%
2020/08/03	389.1	74.76	301	73.72	73.60	88.1	12,008	0.73%	大買/大賣/
2020/07/31	14.5	82.19	4.2	82.18	81.80	10.2	11,533	0.09%
2020/07/30	9.1	81.80	23	81.99	82.10	-14	11,323	-0.12%
2020/07/29	3	80.80	18	80.46	80.60	-15	11,158	-0.13%
2020/07/28	5	79.20	233	79.40	79.70	-228	11,103	-2.05%	大賣/鉅額交易
2020/07/27	28	80.90	26.1	80.20	79.80	1.9	11,094	0.02%
2020/07/24	7	80.33	27	80.54	79.90	-20	11,074	-0.18%
2020/07/23	6	82.08	2	82.15	82.00	4	11,013	0.04%
2020/07/22	11	81.20	8	81.07	82.00	3	10,998	0.03%
2020/07/21	4	80.03	9	80.02	79.90	-5	10,836	-0.05%
2020/07/20	200	78.96	25	78.91	79.00	175	10,695	1.64%	大買/鉅額交易
2020/07/17	32	78.36	10	78.40	78.00	22	10,651	0.21%
2020/07/16	17	78.54	1	78.80	78.00	16	10,654	0.15%
2020/07/15	7	78.56	12	78.33	78.70	-5	10,686	-0.05%
2020/07/14	8	77.54	15.1	77.37	77.50	-7.1	10,707	-0.07%
2020/07/13	1	77.60	1.3	77.63	77.80	-0.3	10,794	0.00%
2020/07/10	2	76.65	15	76.03	77.00	-13	10,911	-0.12%
2020/07/09	5	77.10	1	78.10	76.70	4	10,920	0.04%
2020/07/08	28	76.74	53	76.31	76.70	-25	10,724	-0.23%
2020/07/07	2	75.10	6	75.62	75.80	-4	10,542	-0.04%
2020/07/06	27	74.94	9.1	74.75	75.40	17.9	10,463	0.17%
2020/07/03	4.3	73.74	12	73.77	74.00	-7.7	10,420	-0.07%
2020/07/02	6	72.83	5	72.60	72.60	1	10,430	0.01%
2020/07/01	10	71.58	57	71.16	71.60	-47	10,495	-0.45%
2020/06/30	23	71.30	43	70.87	71.00	-20	10,472	-0.19%
2020/06/29	2	70.50	15	71.13	70.90	-13	10,495	-0.12%
2020/06/24	6	70.87	10	70.78	70.90	-4	10,487	-0.04%
2020/06/23	1	70.10	4	70.15	70.00	-3	10,500	-0.03%
2020/06/22	11	69.91	7	70.13	70.00	4	10,517	0.04%
2020/06/19	17	70.26	38	70.68	69.60	-21	10,567	-0.20%
2020/06/18	1	68.30	5	68.70	68.80	-4	10,429	-0.04%
2020/06/17	5	67.74	9	68.63	68.10	-4	10,428	-0.04%
2020/06/16	5	67.88	6.5	68.03	68.00	-1.5	10,612	-0.01%
2020/06/15	7.1	67.20	11	67.29	67.00	-3.9	10,757	-0.04%
2020/06/12	69.1	68.12	46	67.90	67.80	23.1	10,815	0.21%
2020/06/11	122.1	70.18	10	69.90	69.70	112.1	10,837	1.03%	大買/鉅額交易
2020/06/10	22.2	70.06	12.2	71.16	69.80	10	10,951	0.09%
2020/06/09	39	69.90	20	70.62	70.80	19	11,106	0.17%
2020/06/08	55.1	69.54	168.8	69.90	70.80	-113.7	11,108	-1.02%	大賣/鉅額交易
2020/06/05	0	0.00	2.2	71.89	72.00	-2.2	10,854	-0.02%
2020/06/04	13	70.96	19.2	71.61	71.50	-6.2	10,875	-0.06%
2020/06/03	14	70.01	9	70.30	70.10	5	10,709	0.05%
2020/06/02	16	69.86	6	69.95	69.90	10	10,652	0.09%
2020/06/01	14	70.05	2	70.15	69.90	12	10,659	0.11%
2020/05/29	10	69.06	9	69.21	70.00	1	10,575	0.01%
2020/05/28	13	69.49	0.1	69.30	69.50	12.9	10,309	0.13%
2020/05/27	6.1	69.46	4	69.55	69.00	2.1	10,332	0.02%
2020/05/26	5.5	69.67	16.4	69.66	69.50	-10.9	10,280	-0.11%
2020/05/25	10	68.65	6	69.05	69.00	4	10,238	0.04%
2020/05/22	11.1	69.00	97	68.94	68.70	-85.9	10,230	-0.84%
2020/05/21	3	69.17	54	69.53	69.80	-51	10,199	-0.50%
2020/05/20	26.1	68.53	7	68.90	68.30	19.1	10,018	0.19%
2020/05/19	98.4	68.21	16	68.71	68.30	82.4	9,918	0.83%
2020/05/18	18.1	66.40	66	65.61	66.50	-47.9	9,645	-0.50%
2020/05/15	1	65.50	16	65.59	65.20	-15	9,558	-0.16%
2020/05/14	7	65.03	18	65.00	65.00	-11	9,430	-0.12%
2020/05/13	12	65.19	4	65.38	65.50	8	9,406	0.09%
2020/05/12	9	65.41	5	65.88	65.60	4	9,396	0.04%
2020/05/11	35	65.94	11	65.99	65.90	24	9,301	0.26%
2020/05/08	57	65.42	2	65.70	64.90	55	9,201	0.60%
2020/05/07	3	64.67	3.2	64.53	64.50	-0.2	9,122	0.00%
2020/05/06	0	0.00	5.3	64.39	64.50	-5.3	9,119	-0.06%
2020/05/05	2	64.00	13	64.22	64.00	-11	9,102	-0.12%
2020/05/04	10.1	63.40	13	63.79	64.00	-3	9,112	-0.03%
2020/04/30	8.2	63.63	31	64.35	64.90	-22.8	9,065	-0.25%
2020/04/29	11	63.59	11	63.75	63.20	0	9,024	0.00%
2020/04/28	7	62.91	16	63.02	62.80	-9	9,031	-0.10%
2020/04/27	15	62.59	2	63.10	62.50	13	9,240	0.14%
2020/04/24	2	62.35	0	0.00	62.40	2	9,158	0.02%
2020/04/23	14	62.22	24	62.90	62.90	-10	9,184	-0.11%
2020/04/22	19	61.85	0.1	62.20	62.00	18.9	9,218	0.21%
2020/04/21	10	62.22	4.9	62.81	62.20	5.1	9,248	0.06%
2020/04/20	11	62.78	20	63.10	63.10	-9	9,255	-0.10%
2020/04/17	7	63.07	6	63.42	62.80	1	9,213	0.01%
2020/04/16	4	63.30	2	63.20	63.10	2	9,151	0.02%
2020/04/15	9	63.33	12	63.48	63.40	-3	9,048	-0.03%
2020/04/14	2	63.40	37	63.24	63.70	-35	8,926	-0.39%
2020/04/13	6	61.97	5	61.90	61.90	1	8,966	0.01%
2020/04/10	0	0.00	1	62.29	61.80	-1	9,146	-0.01%
2020/04/09	22	61.81	2	63.10	61.80	20	9,205	0.22%
2020/04/08	3	62.40	1	62.50	62.50	2	9,142	0.02%
2020/04/07	5	63.02	26	62.96	62.80	-21	9,098	-0.23%
2020/04/06	3	62.60	23	62.59	62.80	-20	8,983	-0.22%
2020/04/01	30	59.84	1	59.80	59.70	29	8,814	0.33%
2020/03/31	0	0.00	25	61.40	60.20	-25	8,770	-0.29%
2020/03/30	6	59.23	1	59.00	59.60	5	8,685	0.06%
2020/03/27	16	60.05	7	60.31	60.20	9	8,675	0.10%
2020/03/26	2	60.10	11	59.89	60.10	-9	8,689	-0.10%
2020/03/25	2	58.90	6	60.15	59.60	-4	8,803	-0.05%
2020/03/24	2	57.10	30	56.55	57.30	-28	8,929	-0.31%
2020/03/23	10.1	53.17	2	53.60	52.60	8.1	8,897	0.09%
2020/03/20	25	53.46	29	54.73	54.80	-4	8,887	-0.05%
2020/03/19	27.1	51.94	29	53.77	51.70	-1.9	8,766	-0.02%
2020/03/18	17	55.63	22	55.42	55.00	-5	8,620	-0.06%
2020/03/17	5	56.00	304	56.49	56.20	-299	8,555	-3.49%	大賣/鉅額交易
2020/03/16	14	59.47	0	0.00	57.30	14	8,356	0.17%
2020/03/13	4	54.90	6	60.08	60.60	-2	8,140	-0.02%
2020/03/12	14	58.70	5	58.48	58.80	9	7,817	0.12%
2020/03/11	1	60.90	2	61.10	60.70	-1	7,659	-0.01%
2020/03/10	6	60.45	8	60.46	60.50	-2	7,678	-0.03%
2020/03/09	20	60.76	7	61.07	60.50	13	7,618	0.17%
2020/03/06	5	61.82	0.2	61.90	61.80	4.8	7,573	0.06%
2020/03/05	23	61.98	0	0.00	62.30	23	7,587	0.30%
2020/03/03	8	61.76	2.1	61.79	61.60	5.9	7,718	0.08%
2020/03/02	2	60.50	1	61.50	61.60	1	7,753	0.01%
2020/02/27	9	62.13	7	62.27	62.00	2	7,900	0.03%
2020/02/26	5	62.10	6	62.67	62.60	-1	7,887	-0.01%
2020/02/25	6	62.47	7	63.03	62.80	-1	7,995	-0.01%
2020/02/24	10	62.09	5	62.60	63.00	5	8,062	0.06%
2020/02/20	0	0.00	1	63.30	63.20	-1	8,299	-0.01%
2020/02/19	6	62.70	5	63.40	63.30	1	8,435	0.01%
2020/02/18	18	62.76	6	63.10	63.10	12	8,596	0.14%
2020/02/17	36	62.95	94	63.39	63.60	-58	9,024	-0.64%
2020/02/14	6	64.08	11	64.42	64.00	-5	9,045	-0.06%
2020/02/13	1	64.30	22	64.58	64.80	-21	9,068	-0.23%
2020/02/12	1	64.50	11	64.43	64.30	-10	9,120	-0.11%
2020/02/11	0	0.00	10	64.00	63.80	-10	9,163	-0.11%
2020/02/10	7	62.56	11	63.39	63.50	-4	9,239	-0.04%
2020/02/07	1.2	63.52	22	63.13	63.70	-20.8	9,349	-0.22%
2020/02/06	1	63.70	6	63.37	63.50	-5	9,619	-0.05%
2020/02/05	22	62.47	24	62.18	62.20	-2	9,853	-0.02%
2020/02/04	4	62.20	53	62.19	61.80	-49	9,904	-0.49%
2020/02/03	16	60.33	8	60.10	61.10	8	9,921	0.08%
2020/01/31	8	62.09	8	62.30	62.00	0	9,829	0.00%
2020/01/30	21	62.65	36	62.44	61.60	-15	9,859	-0.15%
2020/01/20	2	64.85	7.1	64.89	65.00	-5.1	9,649	-0.05%
2020/01/17	4	64.90	13	65.05	65.00	-9	9,827	-0.09%
2020/01/16	0	0.00	5	64.94	65.00	-5	9,991	-0.05%
2020/01/15	1	64.80	1	64.80	64.60	0	10,200	0.00%
2020/01/14	1	64.50	7	64.36	64.60	-6	10,474	-0.06%
2020/01/13	0	0.00	4	63.30	64.10	-4	10,645	-0.04%
2020/01/10	2	64.00	15	63.76	64.00	-13	10,980	-0.12%
2020/01/09	0	0.00	10	63.09	63.10	-10	11,125	-0.09%
2020/01/08	1.2	62.53	11	61.90	62.40	-9.8	11,228	-0.09%
2020/01/07	13	62.53	34	62.45	62.60	-21	11,298	-0.19%
2020/01/06	19.2	62.51	0	0.00	63.00	19.2	11,277	0.17%
2020/01/03	20	63.97	14	64.00	64.20	6	11,123	0.05%
2020/01/02	19	63.97	7.1	64.00	64.00	11.9	11,110	0.11%
2019/12/31	11	64.30	1	64.30	64.30	10	11,087	0.09%
2019/12/30	20	64.67	6	64.67	64.50	14	11,089	0.13%
2019/12/27	5	64.50	13	64.52	64.60	-8	11,206	-0.07%
2019/12/26	50	64.30	11	64.11	64.20	39	11,268	0.35%
2019/12/25	0	0.00	8.2	64.27	64.20	-8.2	11,349	-0.07%
2019/12/24	29.1	64.24	8	64.33	64.20	21.1	11,358	0.19%
2019/12/23	5	64.00	4	64.00	64.20	1	11,380	0.01%
2019/12/20	7	64.27	2	64.25	64.00	5	11,325	0.04%
2019/12/19	5	64.04	37	63.83	64.20	-32	11,254	-0.28%
2019/12/18	12	62.39	11	62.43	62.90	1	11,153	0.01%
2019/12/17	7	62.19	0.2	62.10	62.10	6.8	11,092	0.06%
2019/12/16	14	61.86	2	62.05	62.30	12	11,026	0.11%
2019/12/13	1	62.60	3	62.40	62.20	-2	10,920	-0.02%
2019/12/12	4	62.18	17	62.08	62.00	-13	10,841	-0.12%
2019/12/10	0	0.00	3	61.13	61.50	-3	10,729	-0.03%
2019/12/09	11	61.09	0	0.00	61.50	11	10,730	0.10%
2019/12/06	1	61.30	0	0.00	61.20	1	10,726	0.01%
2019/12/05	4	61.20	2	61.30	61.20	2	10,704	0.02%
2019/12/04	16	60.96	1	61.00	61.40	15	10,638	0.14%
2019/12/03	5	61.20	1.5	61.40	61.60	3.5	10,597	0.03%
2019/12/02	5	60.10	11	60.22	60.70	-6	10,583	-0.06%
2019/11/29	8	60.19	1	60.90	60.30	7	10,490	0.07%
2019/11/28	7	61.00	0	0.00	61.10	7	10,377	0.07%
2019/11/27	6	61.52	11	61.89	61.50	-5	10,296	-0.05%
2019/11/26	7	62.31	41	62.09	62.20	-34	10,201	-0.33%
2019/11/25	4	62.83	6	62.82	62.70	-2	9,855	-0.02%
2019/11/22	0	0.00	26	63.43	63.20	-26	9,882	-0.26%
2019/11/21	5	62.56	18	62.47	62.60	-13	9,740	-0.13%
2019/11/20	8	63.73	45	63.91	63.50	-37	9,635	-0.38%
2019/11/19	7	63.66	9.3	63.71	63.50	-2.3	9,517	-0.02%
2019/11/18	0	0.00	4.2	62.90	63.20	-4.2	9,345	-0.04%
2019/11/15	7	63.23	12	63.03	62.80	-5	9,246	-0.05%
2019/11/14	25	63.19	41	62.78	63.10	-16	9,077	-0.18%
2019/11/13	2.1	60.66	7	60.84	60.90	-4.9	8,633	-0.06%
2019/11/12	5.1	61.10	5	61.00	61.00	0.1	8,613	0.00%
2019/11/11	4.1	60.87	17	61.02	60.70	-12.9	8,726	-0.15%
2019/11/08	13.1	61.65	5	61.64	61.80	8.1	8,655	0.09%
2019/11/07	7.1	61.05	3	61.20	60.90	4.1	8,604	0.05%
2019/11/06	5.2	61.70	8	61.46	62.00	-2.8	8,534	-0.03%
2019/11/05	11	62.20	24.5	62.07	62.40	-13.5	8,452	-0.16%
2019/11/04	14	60.89	36.5	60.96	61.20	-22.5	8,223	-0.27%
2019/11/01	12	59.55	12.1	59.30	59.90	-0.1	8,014	0.00%
2019/10/31	11.1	58.52	3	58.67	58.50	8.1	7,970	0.10%
2019/10/30	5	58.40	4	58.23	58.40	1	8,009	0.01%
2019/10/29	5	58.28	4	58.70	58.10	1	8,029	0.01%
2019/10/28	0	0.00	7	58.21	58.30	-7	7,926	-0.09%
2019/10/25	0	0.00	29	57.69	58.10	-29	8,021	-0.36%
2019/10/24	3	57.57	14	57.47	58.00	-11	8,000	-0.14%
2019/10/23	9	57.74	23	57.80	58.20	-14	7,919	-0.18%
2019/10/22	33	57.08	42.5	57.43	58.00	-9.5	7,751	-0.12%
2019/10/21	38	55.55	27	55.67	56.40	11	7,474	0.15%
2019/10/18	38	54.75	48	55.21	54.40	-10	7,236	-0.14%
2019/10/17	24	54.15	8	54.90	54.20	16	6,944	0.23%
2019/10/16	40.5	54.33	0	0.00	54.30	40.5	6,727	0.60%
2019/10/15	10.2	53.98	0	0.00	54.00	10.2	6,622	0.15%
2019/10/14	32	54.64	7	54.11	53.90	25	6,555	0.38%
2019/10/09	27.1	54.74	0	0.00	54.40	27.1	6,435	0.42%
2019/10/08	14	54.94	4	55.05	55.00	10	6,398	0.16%
2019/10/07	5	54.72	1	55.20	54.40	4	6,367	0.06%
2019/10/04	41	54.70	0	0.00	54.60	41	6,331	0.65%
2019/10/03	19	54.21	10	54.20	54.40	9	6,309	0.14%
2019/10/02	20	55.46	12	55.72	55.20	8	6,159	0.13%
2019/10/01	4	56.38	1	56.30	56.40	3	6,094	0.05%
2019/09/27	4	56.73	1	56.60	56.60	3	6,024	0.05%
2019/09/26	12	57.44	0	0.00	57.40	12	6,021	0.20%
2019/09/25	9	57.01	0	0.00	57.20	9	6,014	0.15%
2019/09/24	20	57.68	0	0.00	57.50	20	6,047	0.33%
2019/09/23	8	57.59	18	57.87	57.80	-10	5,948	-0.17%
2019/09/20	0	0.00	1	56.50	56.80	-1	5,874	-0.02%
2019/09/19	2	56.20	3	56.70	56.20	-1	5,878	-0.02%
2019/09/18	1	56.80	3	56.50	56.60	-2	5,935	-0.03%
2019/09/17	4	56.25	1	56.10	56.40	3	5,964	0.05%
2019/09/12	1	56.80	0	0.00	56.50	1	6,172	0.02%
2019/09/11	0	0.00	7	56.39	56.50	-7	6,250	-0.11%
2019/09/09	0.1	56.20	1	56.20	56.10	-0.9	6,240	-0.01%
2019/09/06	3	56.30	0	0.00	56.40	3	6,271	0.05%
2019/09/05	3	56.17	0	0.00	56.30	3	6,300	0.05%
2019/09/04	3	55.67	2	55.85	56.10	1	6,331	0.02%
2019/08/30	4	55.93	6	56.23	56.50	-2	6,425	-0.03%
2019/08/29	2	55.30	3	55.57	55.50	-1	6,380	-0.02%
2019/08/28	2	55.15	2	55.00	55.00	0	6,365	0.00%
2019/08/27	11.2	54.81	1	54.90	54.90	10.2	6,405	0.16%
2019/08/26	13.1	54.80	12	54.72	55.00	1.1	6,462	0.02%
2019/08/22	1.1	56.35	10	55.67	55.60	-8.9	6,503	-0.14%
2019/08/21	1	56.10	2	56.30	56.30	-1	6,647	-0.02%
2019/08/20	0	0.00	4	55.50	56.00	-4	6,623	-0.06%
2019/08/19	5	56.10	2	56.20	56.10	3	6,557	0.05%
2019/08/16	4	55.73	3	56.13	56.10	1	6,551	0.02%
2019/08/15	0	0.00	4	55.90	56.20	-4	6,490	-0.06%
2019/08/14	1	55.70	21	56.04	56.30	-20	6,465	-0.31%
2019/08/13	6	53.77	10.2	53.81	54.00	-4.2	6,327	-0.07%
2019/08/12	3	54.47	0	0.00	54.50	3	6,352	0.05%
2019/08/08	3	54.33	3	54.57	54.50	0	6,385	0.00%
2019/08/07	6	53.70	2	53.85	53.80	4	6,468	0.06%
2019/08/06	18	53.23	3	52.93	53.50	15	6,473	0.23%
2019/08/05	15.1	53.90	0	0.00	53.90	15.1	6,463	0.23%
2019/08/02	31.1	54.96	3	54.90	54.90	28.1	6,399	0.44%
2019/08/01	17.1	56.38	0	0.00	56.00	17.1	6,318	0.27%
2019/07/31	11	57.82	1	57.70	57.50	10	6,225	0.16%
2019/07/30	12.1	58.11	202	58.20	57.90	-189.9	6,215	-3.06%	大賣/鉅額交易
2019/07/29	23	57.77	3	57.87	57.90	20	6,222	0.32%
2019/07/26	8	61.51	106	61.41	61.50	-98	6,096	-1.61%	大賣/
2019/07/25	13	61.23	14	61.47	61.50	-1	6,011	-0.02%
2019/07/24	5	61.10	8	61.20	61.00	-3	5,977	-0.05%
2019/07/23	12	60.97	1	61.00	61.10	11	5,958	0.18%
2019/07/22	2	61.10	2	61.25	61.50	0	5,954	0.00%
2019/07/19	8	61.36	13	61.70	60.90	-5	6,023	-0.08%
2019/07/18	3	61.47	1	61.70	61.60	2	5,943	0.03%
2019/07/17	0	0.00	6	61.87	61.70	-6	5,971	-0.10%
2019/07/16	2	61.95	2	62.05	61.90	0	5,960	0.00%
2019/07/15	0	0.00	13.6	61.10	61.50	-13.6	5,946	-0.23%
2019/07/12	1	60.70	1	60.90	60.70	0	5,983	0.00%
2019/07/11	4	60.73	2	60.70	60.70	2	6,256	0.03%
2019/07/10	8	60.76	105	60.90	60.90	-97	6,276	-1.55%	大賣/
2019/07/09	1	60.20	102	60.20	60.10	-101	6,332	-1.59%	大賣/鉅額交易
2019/07/08	2	60.65	9	60.50	60.60	-7	6,367	-0.11%
2019/07/05	11	60.46	2.1	60.69	60.60	8.9	6,410	0.14%
2019/07/04	0	0.00	4	61.28	61.00	-4	6,396	-0.06%
2019/07/03	4	60.78	0	0.00	60.70	4	6,433	0.06%
2019/07/02	0	0.00	12	61.18	61.40	-12	6,464	-0.19%
2019/07/01	10	60.87	3	60.73	60.80	7	6,413	0.11%
2019/06/28	6	60.47	0	0.00	60.40	6	6,449	0.09%
2019/06/27	2	60.70	4	61.10	61.20	-2	6,518	-0.03%
2019/06/26	0	0.00	10	60.90	60.10	-10	6,552	-0.15%
2019/06/25	5	60.66	6	61.10	60.30	-1	6,515	-0.02%
2019/06/24	4	60.95	1	61.20	60.70	3	6,463	0.05%
2019/06/21	0	0.00	1	61.10	61.30	-1	6,451	-0.02%
2019/06/20	5	60.62	16	60.97	60.80	-11	6,366	-0.17%
2019/06/19	0	0.00	29	60.27	60.30	-29	6,275	-0.46%
2019/06/18	0	0.00	1	59.60	59.50	-1	6,234	-0.02%
2019/06/17	17	59.42	12	59.76	59.10	5	6,266	0.08%
2019/06/14	9	59.24	0	0.00	59.00	9	6,261	0.14%
2019/06/13	45	59.76	20.5	59.81	60.00	24.5	6,273	0.39%
2019/06/12	0	0.00	7	59.89	60.00	-7	6,319	-0.11%
2019/06/11	71	59.58	27.5	59.64	59.60	43.5	6,289	0.69%
2019/06/10	3	58.57	10	58.70	58.90	-7	6,221	-0.11%
2019/06/06	2	58.20	10	58.30	58.20	-8	6,178	-0.13%
2019/06/05	12	58.39	22	58.41	58.30	-10	6,204	-0.16%
2019/06/04	7	58.03	0	0.00	57.90	7	6,223	0.11%
2019/06/03	6	58.05	3	58.27	58.50	3	6,265	0.05%
2019/05/31	8	58.46	86	58.70	58.90	-78	6,283	-1.24%
2019/05/30	1	56.10	34	56.53	56.70	-33	6,173	-0.53%
2019/05/29	1	56.30	11	56.25	56.40	-10	6,221	-0.16%
2019/05/28	3	56.93	5	57.14	56.70	-2	6,252	-0.03%
2019/05/27	2	55.75	3	55.80	55.60	-1	6,131	-0.02%
2019/05/24	0	0.00	5	55.80	55.70	-5	6,214	-0.08%
2019/05/23	11.3	55.86	1	56.30	55.90	10.3	6,267	0.16%
2019/05/22	1	56.40	4	56.70	56.50	-3	6,325	-0.05%
2019/05/21	0.1	56.80	10	57.05	56.70	-9.9	6,411	-0.15%
2019/05/20	9	55.98	9	56.20	56.30	0	6,374	0.00%
2019/05/17	7.4	56.67	22	57.25	56.40	-14.6	6,340	-0.23%
2019/05/16	6	57.52	1	57.50	57.30	5	6,316	0.08%
2019/05/15	11	57.02	28	57.47	57.50	-17	6,321	-0.27%
2019/05/14	7.1	57.31	1	57.60	57.40	6.1	6,256	0.10%
2019/05/13	15	58.05	12	58.20	58.00	3	6,269	0.05%
2019/05/10	3.1	58.74	0	0.00	58.80	3.1	6,296	0.05%
2019/05/09	9.1	58.87	11	58.72	58.80	-1.9	6,356	-0.03%
2019/05/08	6	59.15	2	58.80	59.60	4	6,350	0.06%
2019/05/07	0	0.00	6	59.67	60.20	-6	6,355	-0.09%
2019/05/06	41	58.60	1	58.60	58.40	40	6,421	0.62%
2019/05/03	6.1	59.55	0	0.00	59.70	6.1	6,335	0.10%
2019/05/02	1	59.80	7.1	59.70	59.60	-6.1	6,306	-0.10%
2019/04/30	12	58.68	0	0.00	59.20	12	6,291	0.19%
2019/04/29	16.1	59.71	9	59.63	59.70	7.1	6,334	0.11%
2019/04/26	10	58.89	3	58.83	59.00	7	6,341	0.11%
2019/04/25	3.2	59.68	0	0.00	59.80	3.2	6,462	0.05%
2019/04/24	1	60.80	5	60.42	60.80	-4	6,718	-0.06%
2019/04/23	107	59.68	6	59.97	60.60	101	6,844	1.48%	大買/鉅額交易
2019/04/22	4.3	59.92	3	59.90	59.80	1.3	6,833	0.02%
2019/04/19	109.1	60.29	1	60.00	60.30	108.1	6,883	1.57%	大買/鉅額交易
2019/04/18	26.2	60.55	7	60.69	60.80	19.2	6,937	0.28%
2019/04/17	26.2	60.91	19	60.82	60.70	7.2	6,997	0.10%
2019/04/16	1	58.90	1.3	59.02	59.10	-0.3	6,800	0.00%
2019/04/15	12	58.98	17.9	59.06	58.80	-5.9	6,873	-0.09%
2019/04/12	1	58.70	7	58.71	58.80	-6	6,845	-0.09%
2019/04/11	117	58.33	0	0.00	58.20	117	6,838	1.71%	大買/鉅額交易
2019/04/10	1	58.70	0	0.00	59.00	1	6,820	0.01%
2019/04/09	1	58.30	31	58.73	59.00	-30	6,859	-0.44%
2019/04/08	23	58.53	2	58.35	58.30	21	6,825	0.31%
2019/04/03	104	57.89	0	0.00	57.80	104	6,753	1.54%	大買/鉅額交易
2019/04/02	17	57.98	0	0.00	58.00	17	6,724	0.25%
2019/04/01	7.2	58.23	44	58.39	58.40	-36.8	6,632	-0.55%
2019/03/29	12	57.49	20.2	57.51	57.80	-8.2	6,502	-0.13%
2019/03/28	0.1	57.00	1	57.00	57.00	-0.9	6,463	-0.01%
2019/03/27	3	56.73	1	56.80	57.00	2	6,540	0.03%
2019/03/26	11	56.73	13	56.81	57.00	-2	6,554	-0.03%
2019/03/25	3	55.50	3	56.03	56.10	0	6,525	0.00%
2019/03/22	84	56.15	30	56.30	56.50	54	6,503	0.83%
2019/03/21	6	56.02	2	56.30	56.20	4	6,508	0.06%
2019/03/20	62	56.50	3	56.53	56.60	59	6,509	0.91%
2019/03/19	1	57.00	30	57.20	56.90	-29	6,489	-0.45%
2019/03/18	1	57.10	5	57.16	57.20	-4	6,516	-0.06%
2019/03/15	0.5	56.70	12	56.92	57.00	-11.5	6,481	-0.18%
2019/03/14	55	56.28	1	56.50	56.30	54	6,401	0.84%
2019/03/13	20	56.50	2	56.60	56.70	18	6,466	0.28%
2019/03/12	2	56.30	8	56.40	56.50	-6	6,496	-0.09%
2019/03/11	3	55.83	0	0.00	55.80	3	6,606	0.05%
2019/03/08	1	56.00	5	56.40	56.00	-4	6,732	-0.06%
2019/03/07	7	56.04	2	56.30	56.80	5	6,813	0.07%
2019/03/06	71	56.27	3	56.40	56.30	68	6,802	1.00%
2019/03/05	1	56.20	1	56.70	56.60	0	6,848	0.00%
2019/03/04	69	56.27	3	56.40	56.60	66	6,844	0.96%
2019/02/27	1	57.00	0	0.00	57.20	1	6,787	0.01%
2019/02/26	7	57.06	8	57.15	56.90	-1	6,731	-0.01%
2019/02/25	4	56.70	13	57.11	57.30	-9	6,687	-0.13%
2019/02/22	10.5	55.83	3	55.63	56.00	7.5	6,629	0.11%
2019/02/21	8	56.26	0	0.00	56.20	8	6,578	0.12%
2019/02/20	2.5	57.04	12	57.01	57.10	-9.5	6,542	-0.15%
2019/02/19	0	0.00	1	56.10	56.10	-1	6,462	-0.02%
2019/02/18	37	56.57	2	56.10	56.00	35	6,521	0.54%
2019/02/15	2	56.50	1	56.70	56.60	1	6,543	0.02%
2019/02/14	1	56.90	6	56.70	57.00	-5	6,515	-0.08%
2019/02/13	3.1	56.69	0	0.00	56.20	3.1	6,424	0.05%
2019/02/12	2	56.50	12	56.51	56.80	-10	6,353	-0.16%
2019/02/11	1	56.50	10	56.50	56.50	-9	6,289	-0.14%
2019/01/30	6	55.95	3.1	55.96	55.90	2.9	6,237	0.05%
2019/01/29	2	55.55	1	55.80	55.80	1	6,138	0.02%
2019/01/28	0	0.00	7	55.93	55.90	-7	6,119	-0.11%
2019/01/25	2	55.80	35	55.80	55.90	-33	6,145	-0.54%
2019/01/24	1	55.40	2	55.40	55.50	-1	6,019	-0.02%
2019/01/23	0	0.00	3	54.90	55.20	-3	6,078	-0.05%
2019/01/22	5	54.84	0	0.00	55.00	5	6,037	0.08%
2019/01/21	3	55.10	35	55.64	55.20	-32	5,992	-0.53%
2019/01/18	4	55.20	0.6	55.30	55.50	3.4	5,901	0.06%
2019/01/17	16	55.19	10	55.32	55.20	6	5,913	0.10%
2019/01/16	118	54.75	30	54.93	54.80	88	5,768	1.53%	大買/
2019/01/15	3	53.53	11	53.53	53.80	-8	5,478	-0.15%
2019/01/14	1	53.00	4	53.05	53.10	-3	5,419	-0.06%
2019/01/11	2	53.10	13	53.22	53.20	-11	5,527	-0.20%
2019/01/10	1	53.10	5	53.14	53.30	-4	5,471	-0.07%
2019/01/09	2	53.05	3	53.23	53.10	-1	5,415	-0.02%
2019/01/08	1.1	52.79	12	52.85	52.80	-10.9	5,370	-0.20%
2019/01/07	0	0.00	13	52.79	52.50	-13	5,362	-0.24%
2019/01/04	3	51.70	28	51.81	52.00	-25	5,341	-0.47%
2019/01/03	1	51.90	3	52.30	52.50	-2	5,573	-0.04%
2019/01/02	0	0.00	5	52.90	52.10	-5	5,607	-0.09%
2018/12/28	0	0.00	11	52.40	52.70	-11	5,630	-0.20%
2018/12/27	0	0.00	3	52.10	51.70	-3	5,631	-0.05%
2018/12/26	5	51.30	29	51.63	51.60	-24	5,685	-0.42%
2018/12/25	2.1	51.06	0	0.00	51.10	2.1	5,689	0.04%
2018/12/24	6	51.50	8	51.91	51.80	-2	5,725	-0.03%
2018/12/22	1	51.20	1	51.20	51.40	0	5,758	0.00%
2018/12/21	8	51.00	26	51.85	50.90	-18	5,841	-0.31%
2018/12/20	11	51.75	9	51.96	51.70	2	5,791	0.03%
2018/12/19	0	0.00	5	51.10	51.20	-5	5,708	-0.09%
2018/12/18	1	50.30	0	0.00	50.50	1	5,712	0.02%
2018/12/17	7	51.03	17	51.18	50.90	-10	5,801	-0.17%
2018/12/14	5	50.64	3	50.47	50.80	2	5,826	0.03%
2018/12/13	3	50.50	18	50.99	51.10	-15	5,857	-0.26%
2018/12/12	0	0.00	5	50.46	50.50	-5	6,008	-0.08%
2018/12/11	2	49.90	5	49.91	50.10	-3	6,030	-0.05%
2018/12/10	0	0.00	1	48.75	48.85	-1	6,147	-0.02%
2018/12/06	4	49.08	0	0.00	48.80	4	6,334	0.06%
2018/12/05	1	49.80	0	0.00	49.75	1	6,362	0.02%
2018/12/04	12	50.45	13	50.44	50.30	-1	6,479	-0.02%
2018/12/03	9	50.39	13	50.30	50.30	-4	6,487	-0.06%
2018/11/29	1	49.30	1	49.45	49.15	0	6,490	0.00%
2018/11/28	28	48.99	20	48.95	49.40	8	6,624	0.12%
2018/11/27	0	0.00	1	49.30	49.45	-1	6,565	-0.02%
2018/11/26	1	48.90	0	0.00	49.00	1	6,581	0.02%
2018/11/23	2.1	48.86	1	49.15	48.90	1.1	6,567	0.02%
2018/11/22	2	48.53	0	0.00	48.55	2	6,625	0.03%
2018/11/21	2	48.73	2	49.10	49.05	0	6,713	0.00%
2018/11/20	2	49.08	4	49.50	49.30	-2	6,742	-0.03%
2018/11/19	20.2	49.55	23	49.57	49.65	-2.8	6,764	-0.04%
2018/11/16	0	0.00	2	49.43	49.45	-2	6,734	-0.03%
2018/11/15	4	48.61	0	0.00	48.85	4	6,720	0.06%
2018/11/14	7	48.91	5	49.38	49.50	2	6,680	0.03%
2018/11/13	2	48.60	2	48.60	48.70	0	6,642	0.00%
2018/11/12	0	0.00	1	49.65	49.50	-1	6,679	-0.01%
2018/11/09	8	48.98	0	0.00	49.40	8	6,724	0.12%
2018/11/08	2	50.00	5	50.12	50.00	-3	6,750	-0.04%
2018/11/07	1	49.25	9	49.64	49.90	-8	6,749	-0.12%
2018/11/06	0	0.00	1	49.10	49.20	-1	6,798	-0.01%
2018/11/05	4	48.79	3	48.87	49.40	1	6,849	0.01%
2018/11/02	2.5	49.61	3	49.42	49.60	-0.5	6,864	-0.01%
2018/11/01	0	0.00	2	48.75	49.20	-2	6,840	-0.03%
2018/10/31	2	48.08	6	48.48	48.85	-4	6,867	-0.06%
2018/10/30	0	47.90	0	0.00	47.75	0	6,823	0.00%
2018/10/29	1	47.60	3.5	47.73	47.80	-2.5	6,847	-0.04%
2018/10/26	2	47.63	9	47.59	47.50	-7	6,880	-0.10%
2018/10/25	6	47.43	5	47.59	47.50	1	6,864	0.01%
2018/10/24	1	47.75	3.2	48.25	48.40	-2.2	6,789	-0.03%
2018/10/23	8	48.07	8	48.06	48.00	0	6,952	0.00%
2018/10/22	8	47.71	0	0.00	47.75	8	7,134	0.11%
2018/10/19	26	47.75	6	48.08	47.90	20	7,208	0.28%
2018/10/18	5	48.67	11	48.85	48.65	-6	7,160	-0.08%
2018/10/17	5	49.03	1	49.30	49.00	4	7,209	0.06%
2018/10/16	5	48.49	6	48.41	48.40	-1	7,197	-0.01%
2018/10/15	10	48.48	1	48.50	48.45	9	7,192	0.13%
2018/10/12	17	48.32	12	48.87	49.15	5	7,179	0.07%
2018/10/11	30	49.11	8	49.05	48.80	22	7,139	0.31%
2018/10/09	1	50.60	6	50.97	50.60	-5	6,880	-0.07%
2018/10/08	2.1	50.38	6	50.67	50.70	-3.9	6,819	-0.06%
2018/10/05	12	50.79	0	0.00	50.50	12	6,793	0.18%
2018/10/04	8	52.14	3	52.10	51.50	5	6,749	0.07%
2018/10/03	5	52.58	0	0.00	52.50	5	6,778	0.07%
2018/10/02	3.1	52.65	4	53.10	52.80	-0.9	6,847	-0.01%
2018/10/01	3	53.43	7	53.73	53.30	-4	6,828	-0.06%
2018/09/28	3	52.80	3	53.13	53.20	0	6,875	0.00%
2018/09/27	1	52.60	1	52.60	53.00	0	6,890	0.00%
2018/09/26	1.1	52.91	4	52.85	52.90	-2.9	6,964	-0.04%
2018/09/25	0	0.00	7	52.94	53.00	-7	7,033	-0.10%
2018/09/21	2	51.80	0	0.00	52.20	2	7,046	0.03%
2018/09/20	5	52.20	1	53.10	52.20	4	7,003	0.06%
2018/09/19	3.1	53.00	1	53.00	53.00	2.1	7,061	0.03%
2018/09/18	300.1	52.93	23	53.00	52.80	277.1	7,093	3.91%	大買/鉅額交易
2018/09/17	2	51.60	7	52.04	52.30	-5	6,946	-0.07%
2018/09/14	7.1	52.13	5	52.20	52.00	2.1	6,958	0.03%
2018/09/13	3.1	51.42	6	51.33	51.70	-2.9	6,860	-0.04%
2018/09/12	0.1	50.50	8	50.13	50.30	-7.9	6,765	-0.12%
2018/09/11	7.1	49.80	0	0.00	49.70	7.1	6,755	0.11%
2018/09/10	18	49.62	0	0.00	49.60	18	6,753	0.27%
2018/09/07	10.1	50.29	2	50.30	50.10	8.1	6,853	0.12%
2018/09/06	11	50.76	0	0.00	50.70	11	6,817	0.16%
2018/09/05	12	51.71	0	0.00	51.60	12	6,696	0.18%
2018/09/04	9	51.91	0	0.00	52.00	9	6,705	0.13%
2018/09/03	3	52.23	1	52.50	52.20	2	6,665	0.03%
2018/08/31	1.6	52.88	0	0.00	52.80	1.6	6,729	0.02%
2018/08/30	2	53.00	7	53.23	53.20	-5	6,730	-0.07%
2018/08/29	1	53.50	4	53.55	53.50	-3	6,816	-0.04%
2018/08/28	1.2	52.75	6	52.83	53.00	-4.8	6,879	-0.07%
2018/08/27	6.1	51.90	10	51.70	51.70	-3.9	7,106	-0.06%
2018/08/24	4.1	52.00	0	0.00	51.90	4.1	7,288	0.06%
2018/08/23	3	52.17	2	52.20	52.20	1	7,454	0.01%
2018/08/22	0.7	52.50	0	0.00	52.30	0.7	7,537	0.01%
2018/08/21	10	52.10	0	0.00	52.50	10	7,544	0.13%
2018/08/20	3	52.17	2	52.10	52.20	1	7,623	0.01%
2018/08/17	2	52.20	0	0.00	52.20	2	7,680	0.03%
2018/08/16	4	51.35	0	0.00	51.40	4	7,656	0.05%
2018/08/15	1.3	51.85	0	0.00	51.80	1.3	7,784	0.02%
2018/08/14	2	51.75	0	0.00	51.70	2	7,940	0.03%
2018/08/13	9	51.84	31	51.98	51.80	-22	7,971	-0.28%
2018/08/10	1.1	52.54	0	0.00	52.60	1.1	7,910	0.01%
2018/08/09	5	52.88	0	0.00	52.60	5	7,946	0.06%
2018/08/08	0	0.00	53	52.98	53.10	-53	7,958	-0.67%
2018/08/07	2	52.80	4	52.90	52.60	-2	8,022	-0.02%
2018/08/06	0	0.00	21	52.65	52.60	-21	8,218	-0.26%
2018/08/03	1.1	52.44	3	52.57	52.60	-1.9	8,250	-0.02%
2018/08/02	18	52.43	2	52.45	52.30	16	8,256	0.19%
2018/08/01	13	52.82	4	53.13	53.30	9	8,339	0.11%
2018/07/31	2	52.35	0	0.00	52.90	2	8,367	0.02%
2018/07/30	10	52.37	0	0.00	52.50	10	8,330	0.12%
2018/07/27	4	55.60	11	55.65	55.60	-7	8,218	-0.09%
2018/07/26	41	55.60	1	55.40	55.50	40	8,111	0.49%
2018/07/25	23	54.67	4	55.03	55.20	19	8,032	0.24%
2018/07/24	23	54.40	1	54.50	54.60	22	8,022	0.27%
2018/07/23	0	0.00	1	53.80	54.50	-1	7,992	-0.01%
2018/07/20	4	54.23	0	0.00	54.20	4	7,966	0.05%
2018/07/19	0	0.00	26	54.40	54.60	-26	7,893	-0.33%
2018/07/18	0	0.00	15	53.68	54.00	-15	7,887	-0.19%
2018/07/17	6	52.75	16.1	53.12	53.20	-10.1	7,853	-0.13%
2018/07/16	10	52.50	2	52.30	52.60	8	7,882	0.10%
2018/07/13	0	0.00	1	52.20	52.40	-1	7,940	-0.01%
2018/07/12	0	0.00	1	51.90	51.90	-1	8,078	-0.01%
2018/07/11	26	51.62	12	52.18	52.20	14	8,239	0.17%
2018/07/10	15	52.37	1.3	52.45	52.60	13.7	8,272	0.17%
2018/07/09	34	52.15	0	0.00	52.20	34	8,343	0.41%
2018/07/06	10	51.62	0	0.00	51.70	10	8,434	0.12%
2018/07/05	9	51.94	5	52.26	52.10	4	8,387	0.05%
2018/07/04	15	52.05	0	0.00	51.90	15	8,364	0.18%
2018/07/03	12	52.53	0	0.00	52.40	12	8,321	0.14%
2018/07/02	4	53.00	0	0.00	53.00	4	8,300	0.05%
2018/06/29	9	52.78	3	53.53	53.50	6	8,254	0.07%
2018/06/28	4	52.53	3	52.70	52.80	1	8,166	0.01%
2018/06/27	9.1	53.09	1	53.10	53.00	8.1	8,091	0.10%
2018/06/26	10	53.27	1.2	53.65	53.20	8.8	8,089	0.11%
2018/06/25	4	53.88	0	0.00	53.70	4	8,120	0.05%
2018/06/22	11	53.69	2	54.45	54.50	9	8,192	0.11%
2018/06/21	3.2	54.11	2	54.35	54.00	1.2	8,133	0.01%
2018/06/20	6	53.60	3	54.00	54.00	3	8,136	0.04%
2018/06/19	29	53.86	33	53.63	53.50	-4	8,098	-0.05%
2018/06/15	40	54.02	0	0.00	53.90	40	8,006	0.50%
2018/06/14	13	54.69	2	54.90	54.50	11	7,758	0.14%
2018/06/13	5	55.32	12	55.18	55.20	-7	7,679	-0.09%
2018/06/12	31	55.05	1	55.20	54.90	30	7,703	0.39%
2018/06/11	30	55.57	7	55.76	55.30	23	7,585	0.30%
2018/06/08	23.1	56.06	21	55.90	56.20	2.1	7,453	0.03%
2018/06/07	10	56.90	1	57.20	57.00	9	7,364	0.12%
2018/06/06	6	56.93	0	0.00	57.20	6	7,336	0.08%
2018/06/05	21	56.91	6	57.47	57.00	15	7,238	0.21%
2018/06/04	2	56.20	61	56.82	57.50	-59	7,131	-0.83%
2018/06/01	27	54.41	57	54.83	55.10	-30	6,838	-0.44%
2018/05/31	12	53.33	0	0.00	53.00	12	6,612	0.18%
2018/05/30	37	53.60	17	53.52	53.40	20	6,441	0.31%
2018/05/29	3	53.90	2	53.85	53.90	1	6,370	0.02%
2018/05/28	19	53.64	4	53.90	53.60	15	6,449	0.23%
2018/05/25	2	53.35	1	53.50	53.40	1	6,446	0.02%
2018/05/24	1	53.40	2	53.40	53.50	-1	6,372	-0.02%
2018/05/23	32	53.48	5	54.40	53.00	27	6,428	0.42%
2018/05/22	31	54.25	56	54.93	55.00	-25	6,283	-0.40%
2018/05/21	12	52.98	3	53.10	52.90	9	6,174	0.15%
2018/05/18	23	52.81	0	0.00	52.60	23	6,224	0.37%
2018/05/17	34	52.91	2	53.20	52.90	32	6,265	0.51%
2018/05/16	4	52.23	0.1	52.80	52.60	3.9	6,237	0.06%
2018/05/15	4	52.18	7	52.53	52.50	-3	6,262	-0.05%
2018/05/14	30	51.93	0	0.00	52.10	30	6,321	0.47%
2018/05/11	9	53.30	3	53.17	53.10	6	6,128	0.10%
2018/05/10	7.3	52.83	0	0.00	52.90	7.3	6,085	0.12%
2018/05/09	16	52.44	0	0.00	52.40	16	6,061	0.26%
2018/05/08	4	52.88	0	0.00	52.80	4	5,986	0.07%
2018/05/07	0	0.00	1	53.40	53.10	-1	5,960	-0.02%
2018/05/04	5	52.60	2	52.40	52.80	3	6,008	0.05%
2018/05/03	8	53.01	0	0.00	52.70	8	5,975	0.13%
2018/05/02	8	53.96	0	0.00	53.60	8	5,918	0.14%
2018/04/30	3	54.17	0	0.00	54.10	3	5,901	0.05%
2018/04/27	4.2	54.08	8	54.58	54.00	-3.9	5,889	-0.07%
2018/04/26	1	54.50	1	54.50	54.10	0	5,912	0.00%
2018/04/25	7	54.10	0	0.00	54.20	7	5,973	0.12%
2018/04/24	5	54.70	10	54.45	54.30	-5	6,050	-0.08%
2018/04/23	11	54.11	4	54.15	54.10	7	6,067	0.12%
2018/04/20	12	54.43	2	54.45	54.00	10	6,073	0.16%
2018/04/19	6	54.67	10	54.66	54.90	-4	6,037	-0.07%
2018/04/18	17	53.28	0	0.00	53.20	17	6,000	0.28%
2018/04/17	31	54.09	0	0.00	53.80	31	5,909	0.52%
2018/04/16	37	55.36	3	55.20	55.10	34	5,814	0.58%
2018/04/13	8	56.26	5	56.30	56.10	3	5,810	0.05%
2018/04/12	30	57.00	0	0.00	56.80	30	5,691	0.53%
2018/04/11	22	57.97	2	58.20	57.50	20	5,664	0.35%
2018/04/10	2	57.70	0	0.00	57.70	2	5,708	0.04%
2018/04/09	5	57.88	0	0.00	58.00	5	5,816	0.09%
2018/04/03	6	58.35	3	58.40	58.30	3	5,761	0.05%
2018/04/02	1	59.10	1	59.10	59.00	0	5,800	0.00%
2018/03/30	0	0.00	3	58.87	58.80	-3	5,835	-0.05%
2018/03/29	8	58.74	0	0.00	58.80	8	5,799	0.14%
2018/03/28	12	59.38	0	0.00	59.20	12	5,701	0.21%
2018/03/27	9	59.68	0	0.00	59.80	9	5,629	0.16%
2018/03/26	4	60.10	1	60.10	60.20	3	5,516	0.05%
2018/03/23	5	59.76	40	59.64	60.00	-35	5,522	-0.63%
2018/03/22	2	61.30	2	61.40	61.10	0	5,515	0.00%
2018/03/21	8	60.83	1	60.90	61.00	7	5,511	0.13%
2018/03/19	0	0.00	13	60.98	61.00	-13	5,695	-0.23%
2018/03/16	0	0.00	18	60.73	60.30	-18	5,746	-0.31%
2018/03/15	2	60.20	2	60.35	60.40	0	5,745	0.00%
2018/03/14	0	0.00	41	60.32	60.50	-41	5,814	-0.71%
2018/03/12	4	59.58	6	59.72	60.00	-2	6,021	-0.03%
2018/03/09	1	59.20	1	59.50	59.30	0	6,197	0.00%
2018/03/08	3	58.97	0.4	59.10	58.90	2.6	6,304	0.04%
2018/03/07	1	58.80	0	0.00	58.70	1	6,411	0.02%
2018/03/06	5	59.58	2	59.70	59.50	3	6,661	0.05%
2018/03/05	1	59.40	0	0.00	59.30	1	7,039	0.01%
2018/03/02	6	58.52	6	59.20	59.30	0	7,079	0.00%
2018/03/01	6	58.80	5	58.80	58.80	1	7,068	0.01%
2018/02/27	5	59.72	0	0.00	59.60	5	7,023	0.07%
2018/02/26	2	59.95	2	60.20	59.70	0	7,023	0.00%
2018/02/23	3	59.73	0	0.00	59.60	3	7,138	0.04%
2018/02/22	2	59.60	0	0.00	59.70	2	7,231	0.03%
2018/02/21	7.1	59.68	8	60.00	59.50	-0.9	7,312	-0.01%
2018/02/12	17	58.54	0	0.00	58.50	17	7,319	0.23%
2018/02/09	5	57.60	19	58.42	59.20	-14	7,333	-0.19%
2018/02/08	11	59.60	0	0.00	59.50	11	7,387	0.15%
2018/02/07	29	60.22	13	59.40	59.40	16	7,980	0.20%
2018/02/06	19	60.45	18	59.68	60.00	1	7,904	0.01%
2018/02/05	7	62.94	3	63.00	62.90	4	7,733	0.05%
2018/02/02	6	63.58	0	0.00	64.00	6	7,677	0.08%
2018/02/01	0	0.00	5	64.40	64.00	-5	7,677	-0.07%
2018/01/31	2	63.25	1	64.10	63.50	1	7,684	0.01%
2018/01/30	22	63.99	14	64.85	63.70	8	7,633	0.10%
2018/01/29	2	64.10	1	64.20	64.50	1	7,601	0.01%
2018/01/26	9	64.10	6	64.20	64.40	3	7,589	0.04%
2018/01/25	3	64.00	26	64.81	64.90	-23	7,547	-0.30%
2018/01/24	15	63.71	2	64.00	64.20	13	7,498	0.17%
2018/01/23	20	64.24	2	64.50	64.20	18	7,460	0.24%
2018/01/22	1	64.50	9	64.61	65.00	-8	7,403	-0.11%
2018/01/19	4	64.50	11	64.76	65.00	-7	7,349	-0.10%
2018/01/18	2	64.85	22	64.76	64.60	-20	7,260	-0.28%
2018/01/17	2	63.80	3	63.73	63.70	-1	7,178	-0.01%
2018/01/16	7	62.60	6	63.30	63.40	1	7,125	0.01%
2018/01/15	0	0.00	11	62.65	62.80	-11	7,075	-0.16%
2018/01/12	2	62.10	4	62.15	62.20	-2	7,113	-0.03%
2018/01/10	1	62.00	4	61.75	61.90	-3	7,126	-0.04%
2018/01/09	18	61.38	0	0.00	61.50	18	7,115	0.25%
2018/01/08	1	61.80	6	62.58	62.60	-5	7,226	-0.07%
2018/01/05	11	61.91	0	0.00	61.80	11	7,198	0.15%
2018/01/04	3	62.53	3	62.90	62.90	0	7,152	0.00%
2018/01/03	7	61.81	3	62.80	62.60	4	7,163	0.06%
2018/01/02	4	61.68	2	62.00	61.90	2	7,048	0.03%