鴻海 (2317)-富邦-北港券商分點個股進出

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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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	14	202.94	6.3	202.92	202.50	7.7	65,000	0.01%
2024/11/20	19	207.24	5	206.00	206.00	14	65,385	0.02%
2024/11/19	28.6	203.10	22	203.23	203.50	6.6	65,849	0.01%
2024/11/18	33.2	204.48	73	204.08	202.50	-39.8	66,210	-0.06%
2024/11/15	30.9	208.86	43	209.78	207.00	-12.1	66,169	-0.02%
2024/11/14	31.5	212.50	9.6	211.53	211.50	21.9	65,720	0.03%
2024/11/13	29.3	213.88	6	214.25	214.50	23.3	65,927	0.04%
2024/11/12	31.7	215.51	13.6	215.70	214.00	18.1	66,646	0.03%
2024/11/11	2	219.00	5.1	217.83	220.00	-3.1	67,372	0.00%
2024/11/08	23.2	218.26	20.2	218.45	218.00	3	68,533	0.00%
2024/11/07	12.1	215.72	23.5	217.37	217.00	-11.4	69,919	-0.02%
2024/11/06	9.7	214.96	10.5	214.80	213.50	-0.8	71,518	0.00%
2024/11/05	5.1	212.91	2.9	214.01	214.00	2.2	73,247	0.00%
2024/11/04	21.7	211.23	35.9	212.06	214.00	-14.2	77,681	-0.02%
2024/11/01	20.7	204.45	17.5	206.57	208.00	3.2	80,548	0.00%
2024/10/30	4.2	211.02	8.5	212.58	211.50	-4.4	81,929	-0.01%
2024/10/29	35.2	210.11	52.5	209.85	209.50	-17.3	81,977	-0.02%
2024/10/28	36.5	217.15	54.3	218.43	215.00	-17.8	81,834	-0.02%
2024/10/25	4.4	214.28	17.4	214.56	216.00	-13.1	81,192	-0.02%
2024/10/24	26.6	212.32	11.5	212.00	211.50	15.1	81,356	0.02%
2024/10/23	30.4	214.50	2.1	214.04	216.00	28.2	81,746	0.03%
2024/10/22	6.3	214.49	44.1	214.24	215.50	-37.8	82,294	-0.05%
2024/10/21	8	210.25	9.1	212.16	210.00	-1.1	83,469	0.00%
2024/10/18	13	209.54	13.1	209.73	207.50	-0.1	83,998	0.00%
2024/10/17	8	206.38	8.2	207.07	208.50	-0.2	84,516	0.00%
2024/10/16	82.6	204.67	6.8	205.97	205.00	75.8	84,684	0.09%
2024/10/15	9	204.78	119.6	205.52	207.00	-110.6	84,454	-0.13%	大賣/鉅額交易
2024/10/14	24.3	197.47	2.2	198.07	199.00	22.1	83,225	0.03%
2024/10/11	6.2	200.60	9.5	200.76	200.00	-3.3	84,917	0.00%
2024/10/09	2	198.50	22.2	198.75	199.00	-20.2	84,841	-0.02%
2024/10/08	21.7	194.60	4.5	195.50	194.00	17.2	84,628	0.02%
2024/10/07	40.3	196.46	38.2	196.73	197.50	2.1	86,026	0.00%
2024/10/04	14.1	194.14	33.9	193.82	194.00	-19.8	86,540	-0.02%
2024/10/01	21.2	187.45	13.3	187.08	187.00	7.9	85,357	0.01%
2024/09/30	37.2	189.62	28.3	190.05	187.50	8.9	86,645	0.01%
2024/09/27	33.3	191.39	71.1	191.37	191.00	-37.8	86,879	-0.04%
2024/09/26	10.2	189.51	17.7	190.76	189.50	-7.5	88,138	-0.01%
2024/09/25	23.3	188.42	72.4	189.49	188.50	-49.1	88,278	-0.06%
2024/09/24	3	178.50	17.6	181.94	183.00	-14.6	87,589	-0.02%
2024/09/23	10	179.85	24.8	179.70	180.00	-14.8	88,056	-0.02%
2024/09/20	19.8	179.76	26.2	180.84	177.00	-6.4	89,343	-0.01%
2024/09/19	3.2	175.64	7.1	175.22	176.50	-3.9	89,933	0.00%
2024/09/18	49.4	175.69	3.2	176.41	174.00	46.3	90,975	0.05%
2024/09/16	33.1	180.74	14.2	180.54	181.00	18.9	92,423	0.02%
2024/09/13	1.2	175.66	3.1	175.69	176.00	-1.9	94,482	0.00%
2024/09/12	7	175.36	15.4	175.89	177.50	-8.4	96,794	-0.01%
2024/09/11	9.1	170.88	3	170.00	169.50	6.1	97,425	0.01%
2024/09/10	28.2	169.25	45	169.08	169.00	-16.8	98,440	-0.02%
2024/09/09	33.4	172.19	10	172.55	172.00	23.4	98,999	0.02%
2024/09/06	28.4	176.45	9	176.94	176.50	19.4	100,326	0.02%
2024/09/05	28.9	178.50	29	177.29	175.00	-0.1	101,765	0.00%
2024/09/04	25	176.75	16.3	179.08	179.50	8.7	101,899	0.01%
2024/09/03	1	185.00	14	185.75	185.00	-13	100,741	-0.01%
2024/09/02	10.2	183.44	2	182.50	183.00	8.2	101,914	0.01%
2024/08/30	6.1	184.58	3	185.00	184.50	3.1	103,273	0.00%
2024/08/29	16.4	181.44	7.6	183.37	184.50	8.8	104,122	0.01%
2024/08/28	30.3	183.98	17	183.50	185.50	13.3	104,648	0.01%
2024/08/27	9.1	179.84	8	179.94	180.50	1.1	106,103	0.00%
2024/08/26	5.6	182.01	7.3	182.26	182.00	-1.7	106,949	0.00%
2024/08/23	24.6	178.14	28	177.25	180.00	-3.5	107,498	0.00%
2024/08/22	33.8	180.52	11.3	179.98	179.50	22.5	107,809	0.02%
2024/08/21	40.6	184.59	9.4	184.23	183.50	31.3	108,503	0.03%
2024/08/20	17.3	188.02	7.8	187.27	186.50	9.5	108,463	0.01%
2024/08/19	8.5	186.46	27.4	186.68	187.00	-18.9	108,510	-0.02%
2024/08/16	18.8	184.63	8	185.38	184.00	10.8	108,475	0.01%
2024/08/15	13.4	182.53	7	184.43	181.00	6.4	108,044	0.01%
2024/08/14	12	185.38	12.7	185.49	185.50	-0.6	107,885	0.00%
2024/08/13	16.1	180.72	34.6	180.56	181.00	-18.5	107,715	-0.02%
2024/08/12	18.3	175.28	38.3	176.07	176.00	-20	108,358	-0.02%
2024/08/09	19.2	169.85	23.5	170.69	168.50	-4.3	109,102	0.00%
2024/08/08	81.8	163.84	27	164.48	163.50	54.8	108,889	0.05%
2024/08/07	41	170.80	20.3	171.32	170.50	20.8	107,321	0.02%
2024/08/06	84.8	169.42	154.3	167.95	167.50	-69.5	105,884	-0.07%	大賣/
2024/08/05	168.7	169.50	183.6	169.31	168.00	-14.9	102,629	-0.01%	大買/大賣/
2024/08/02	148.8	191.18	36	191.44	186.50	112.8	100,061	0.11%	大買/鉅額交易
2024/08/01	18	203.17	33	203.47	202.50	-15	99,293	-0.02%
2024/07/31	3.4	197.66	4.2	200.33	198.00	-0.8	101,079	0.00%
2024/07/30	6.1	193.75	12.3	193.45	196.00	-6.2	100,915	-0.01%
2024/07/29	10.1	193.79	11.4	193.96	193.00	-1.4	101,111	0.00%
2024/07/26	50.6	191.86	4.5	192.67	192.00	46.1	101,334	0.05%
2024/07/23	23.6	200.45	68.6	200.68	201.50	-45	101,273	-0.04%
2024/07/22	81.8	194.49	13.7	193.65	192.50	68.1	101,525	0.07%
2024/07/19	22.8	201.43	73.3	202.73	204.00	-50.5	100,691	-0.05%
2024/07/18	107.5	204.53	10.7	205.08	204.00	96.8	102,383	0.09%	大買/
2024/07/17	15.2	212.91	6	213.50	212.00	9.2	101,305	0.01%
2024/07/16	17.6	213.42	7.2	214.19	213.00	10.4	101,241	0.01%
2024/07/15	17.9	216.23	52	217.01	216.50	-34.1	102,079	-0.03%
2024/07/12	129.7	217.07	45.3	216.70	216.00	84.4	102,453	0.08%	大買/
2024/07/11	42.7	224.87	43.6	226.48	225.50	-0.9	101,909	0.00%
2024/07/10	24.7	223.83	5.1	223.73	223.50	19.6	103,744	0.02%
2024/07/09	51.5	228.38	45.8	228.21	225.50	5.7	104,436	0.01%
2024/07/08	12.6	224.22	50	224.22	226.50	-37.5	104,093	-0.04%
2024/07/05	28.1	214.45	4.4	213.82	214.50	23.7	105,052	0.02%
2024/07/04	12.8	212.28	73.4	212.66	214.50	-60.6	105,962	-0.06%
2024/07/03	34	205.24	19.1	205.23	203.00	14.9	105,809	0.01%
2024/07/02	95.7	208.72	11	205.86	204.50	84.6	106,349	0.08%
2024/07/01	10.2	215.85	26.3	215.68	216.00	-16.1	106,325	-0.02%
2024/06/28	20.2	213.83	23.3	214.83	214.00	-3.1	108,067	0.00%
2024/06/27	12	211.79	20.2	212.83	212.50	-8.2	108,103	-0.01%
2024/06/26	49.5	212.07	17.3	211.53	210.00	32.1	109,229	0.03%
2024/06/25	60.4	206.24	32.2	207.62	211.00	28.2	110,700	0.03%
2024/06/24	59.7	206.89	41.6	206.52	206.00	18.1	111,189	0.02%
2024/06/21	50.1	213.75	9.7	213.33	212.00	40.4	112,462	0.04%
2024/06/20	35.1	209.22	112.2	212.46	217.50	-77.1	112,162	-0.07%	大賣/
2024/06/19	46.6	204.38	64.6	205.99	203.00	-18.1	113,142	-0.02%
2024/06/18	45.8	198.90	85.2	199.21	198.50	-39.4	113,310	-0.03%
2024/06/17	19	197.26	46.9	197.94	200.00	-27.9	115,217	-0.02%
2024/06/14	15.4	194.92	82.3	196.82	198.00	-67	116,569	-0.06%
2024/06/13	24.2	190.83	116.4	192.03	192.00	-92.3	118,495	-0.08%	大賣/
2024/06/12	71.3	185.57	39.8	184.96	187.50	31.5	122,764	0.03%
2024/06/11	18.1	179.79	50	180.22	180.50	-31.9	123,876	-0.03%
2024/06/07	44.1	177.74	7.1	177.65	177.50	37	128,123	0.03%
2024/06/06	35.1	180.35	22.5	181.40	177.50	12.5	132,975	0.01%
2024/06/05	23	173.46	84	175.76	175.50	-61	133,281	-0.05%
2024/06/04	70.1	173.36	26.2	172.12	171.00	43.8	132,468	0.03%
2024/06/03	12.3	176.54	62.1	177.05	176.50	-49.8	131,562	-0.04%
2024/05/31	84.7	174.56	9	173.33	172.00	75.7	130,748	0.06%
2024/05/30	42.6	176.87	11.3	177.28	176.50	31.3	129,554	0.02%
2024/05/29	25.7	182.69	29	181.26	180.50	-3.3	130,014	0.00%
2024/05/28	29.5	184.40	14.3	185.50	185.50	15.2	129,230	0.01%
2024/05/27	7.5	183.60	34.2	182.96	185.00	-26.7	128,741	-0.02%
2024/05/24	2.6	174.39	69.3	174.08	176.00	-66.7	127,321	-0.05%
2024/05/23	51.5	172.94	86	173.03	173.00	-34.5	126,500	-0.03%
2024/05/22	96.1	168.81	62.1	168.53	169.00	34	125,395	0.03%
2024/05/21	13.6	166.57	13.3	166.27	166.00	0.3	124,802	0.00%
2024/05/20	31	167.23	21.1	167.79	167.50	9.9	124,336	0.01%
2024/05/17	12.3	170.48	10.3	169.48	170.00	2	123,763	0.00%
2024/05/16	57.2	175.22	55.4	175.35	171.50	1.8	122,712	0.00%
2024/05/15	35.6	169.42	60.7	171.32	170.50	-25.2	120,759	-0.02%
2024/05/14	105.2	170.50	62	170.68	172.00	43.2	118,632	0.04%	大買/
2024/05/13	17.1	170.36	19.6	170.27	169.50	-2.5	116,850	0.00%
2024/05/10	77.3	170.49	19	169.21	169.50	58.3	115,830	0.05%
2024/05/09	41.4	172.07	118.7	172.10	170.50	-77.3	114,664	-0.07%	大賣/
2024/05/08	24.4	169.21	22	169.98	169.50	2.3	113,075	0.00%
2024/05/07	52.6	169.45	111.4	169.62	169.50	-58.8	112,117	-0.05%	大賣/
2024/05/06	58.1	165.59	97.6	165.11	167.50	-39.5	110,314	-0.04%
2024/05/03	9	157.78	25	157.52	156.00	-16	107,787	-0.01%
2024/05/02	24.1	152.15	23	153.61	154.00	1	107,073	0.00%
2024/04/30	204.1	157.25	22	158.16	156.00	182.1	106,176	0.17%	大買/鉅額交易
2024/04/29	41	158.23	53.2	158.42	158.50	-12.2	105,289	-0.01%
2024/04/26	12.1	155.83	108.8	156.03	155.00	-96.7	104,036	-0.09%	大賣/
2024/04/25	323.3	152.31	120.1	152.09	151.50	203.2	102,659	0.20%	大買/大賣/鉅額交易
2024/04/24	28.1	155.07	72.1	152.73	156.00	-44	101,157	-0.04%
2024/04/23	28.2	144.18	32.1	145.00	144.00	-3.9	98,752	0.00%
2024/04/22	66.2	144.67	588	142.05	143.00	-521.8	98,059	-0.53%	大賣/鉅額交易
2024/04/19	81.5	143.47	40.6	143.15	143.00	40.9	97,247	0.04%
2024/04/18	48	146.77	42.2	147.64	148.00	5.8	95,526	0.01%
2024/04/17	44.1	142.77	45.4	145.16	146.50	-1.2	94,851	0.00%
2024/04/16	201.8	140.33	121	140.96	141.00	80.8	93,480	0.09%	大買/大賣/
2024/04/15	124	146.99	60	147.34	146.00	64	90,976	0.07%	大買/
2024/04/12	28	151.41	26.2	151.40	150.50	1.8	89,690	0.00%
2024/04/11	155.2	149.22	61	149.96	150.00	94.2	87,961	0.11%	大買/
2024/04/10	36.2	156.21	41.5	155.18	154.50	-5.3	85,355	-0.01%
2024/04/09	15.2	157.62	101.7	160.55	158.00	-86.5	84,044	-0.10%	大賣/
2024/04/08	24.5	158.16	118	158.92	158.00	-93.5	82,682	-0.11%	大賣/
2024/04/03	50.7	156.32	34	157.53	159.00	16.8	81,311	0.02%
2024/04/02	21.5	158.74	40.3	157.26	159.00	-18.8	79,344	-0.02%
2024/04/01	13.6	151.19	4.2	152.43	150.50	9.4	76,692	0.01%
2024/03/29	105.6	152.98	271.2	154.19	150.00	-165.6	75,560	-0.22%	大買/大賣/鉅額交易
2024/03/28	54.4	153.73	172.7	153.54	155.50	-118.3	73,210	-0.16%	大賣/鉅額交易
2024/03/27	15.4	146.54	47.8	147.78	148.50	-32.5	70,339	-0.05%
2024/03/26	29.5	143.21	19.5	144.04	142.00	10	68,483	0.01%
2024/03/25	14.6	144.87	29.7	145.69	145.50	-15.1	66,381	-0.02%
2024/03/22	39.3	144.55	62.5	146.22	145.50	-23.2	64,505	-0.04%
2024/03/21	36.1	141.90	102.8	142.21	142.50	-66.7	61,032	-0.11%	大賣/
2024/03/20	68.2	138.96	76.8	139.03	138.00	-8.6	58,649	-0.01%
2024/03/19	52.7	132.73	49.2	134.31	136.00	3.5	55,781	0.01%
2024/03/18	40.1	134.50	88.4	133.83	136.00	-48.2	53,182	-0.09%
2024/03/15	72.1	131.13	301.6	130.82	132.00	-229.5	49,532	-0.46%	大賣/鉅額交易
2024/03/14	13.5	118.83	74.7	119.91	121.00	-61.2	43,236	-0.14%
2024/03/13	183.4	121.05	285.5	120.29	120.50	-102.1	40,314	-0.25%	大買/大賣/鉅額交易
2024/03/12	41.5	115.78	229.9	115.67	119.00	-188.4	34,910	-0.54%	大賣/鉅額交易
2024/03/11	10	108.40	52.4	108.99	109.50	-42.4	29,389	-0.14%
2024/03/08	10.8	106.82	6.7	106.84	105.00	4.1	27,431	0.01%
2024/03/07	1	108.00	11	107.59	107.50	-10	26,533	-0.04%
2024/03/06	3	106.00	16	106.53	106.50	-13	26,183	-0.05%
2024/03/05	112	107.48	38.1	107.16	106.50	73.9	26,190	0.28%	大買/
2024/03/04	11.1	104.60	45.9	105.08	106.50	-34.8	25,463	-0.14%
2024/03/01	22.8	102.51	81	103.00	102.00	-58.2	24,125	-0.24%
2024/02/29	8	103.31	7	103.36	103.00	1	24,041	0.00%
2024/02/27	330	103.74	3	103.17	103.50	327	23,750	1.38%	大買/鉅額交易
2024/02/26	142.1	103.01	8	103.38	103.50	134.1	23,649	0.57%	大買/鉅額交易
2024/02/23	0.3	103.03	22	103.00	103.00	-21.7	23,790	-0.09%
2024/02/22	6.1	103.00	0	0.00	103.50	6.1	24,119	0.03%
2024/02/21	7	103.43	1	103.00	103.00	6	24,289	0.02%
2024/02/20	7	104.00	30.1	104.00	103.50	-23.1	24,762	-0.09%
2024/02/19	25	102.20	2	102.00	103.00	23	24,617	0.09%
2024/02/16	1.1	101.48	13.5	101.11	101.50	-12.4	25,053	-0.05%
2024/02/15	9.1	101.49	87	101.50	101.00	-77.9	25,287	-0.31%
2024/02/05	1	101.50	5	101.30	101.50	-4	25,125	-0.02%
2024/02/02	1.6	102.31	7	102.14	102.00	-5.4	25,105	-0.02%
2024/02/01	0	0.00	2	102.00	103.00	-2	25,344	-0.01%
2024/01/31	1	102.50	3.2	102.47	102.50	-2.2	25,428	-0.01%
2024/01/30	0	0.00	3	102.17	102.00	-3	25,581	-0.01%
2024/01/29	0	102.50	1	103.00	102.50	-1	25,927	0.00%
2024/01/26	8	102.81	3.2	103.00	102.50	4.8	26,364	0.02%
2024/01/25	6	101.83	13.1	101.58	102.00	-7.1	26,353	-0.03%
2024/01/24	0	0.00	2	100.75	100.50	-2	26,387	-0.01%
2024/01/23	3	101.00	0.2	100.50	101.00	2.8	27,103	0.01%
2024/01/22	14	100.14	0	0.00	99.90	14	29,035	0.05%
2024/01/19	0	0.00	2	100.00	100.50	-2	29,204	-0.01%
2024/01/18	2.1	98.98	4	99.20	99.90	-1.9	29,563	-0.01%
2024/01/17	16.5	99.25	1	99.80	98.60	15.5	29,936	0.05%
2024/01/16	9.1	99.75	0	0.00	100.00	9.1	30,976	0.03%
2024/01/15	8.1	100.44	0	0.00	100.00	8.1	31,922	0.03%
2024/01/12	4.1	100.38	0	0.00	100.50	4.1	32,081	0.01%
2024/01/11	16.2	100.08	3	100.33	100.50	13.2	32,209	0.04%
2024/01/10	16.6	100.50	7	100.50	100.00	9.6	32,083	0.03%
2024/01/09	18.6	101.26	2	101.25	101.00	16.6	31,963	0.05%
2024/01/08	13	102.08	3.2	102.50	101.50	9.8	31,828	0.03%
2024/01/05	2	104.50	2	104.50	104.00	0	31,693	0.00%
2024/01/04	0.3	104.48	10	104.05	104.00	-9.7	31,937	-0.03%
2024/01/03	3	104.50	5.5	104.18	104.50	-2.5	32,154	-0.01%
2024/01/02	0.2	104.50	22	104.27	105.00	-21.8	32,305	-0.07%
2023/12/29	12	104.04	8	104.25	104.50	4	32,250	0.01%
2023/12/28	1	104.00	4	104.00	104.00	-3	32,274	-0.01%
2023/12/27	0.5	103.50	0	0.00	103.50	0.5	32,180	0.00%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/25	0.1	103.50	8	103.50	103.50	-7.9	32,284	-0.02%
2023/12/22	0	0.00	8	103.00	103.50	-8	32,363	-0.02%
2023/12/21	6	103.42	3	103.33	103.50	3	32,468	0.01%
2023/12/20	5	103.00	12.4	103.44	104.50	-7.4	32,160	-0.02%
2023/12/19	2	102.00	2	102.00	102.50	0	31,507	0.00%
2023/12/18	1	101.50	21.1	101.81	102.00	-20.1	31,329	-0.06%
2023/12/15	4	101.25	4	101.13	101.50	0	31,177	0.00%
2023/12/14	1.3	101.50	32.2	101.22	102.00	-30.9	30,726	-0.10%
2023/12/13	2.1	101.00	0	0.00	101.00	2.1	30,500	0.01%
2023/12/12	8	101.00	3.3	101.00	101.00	4.7	30,839	0.02%
2023/12/11	8.8	100.83	0	0.00	101.00	8.8	30,769	0.03%
2023/12/08	4	101.13	0	0.00	101.50	4	30,658	0.01%
2023/12/07	7.7	101.00	0	0.00	101.00	7.7	30,887	0.02%
2023/12/06	0.1	101.50	5.2	101.02	101.00	-5	30,950	-0.02%
2023/12/05	12	101.13	14	100.75	101.00	-2	30,895	-0.01%
2023/12/04	24.2	100.80	1.1	101.00	101.00	23.1	30,773	0.07%
2023/12/01	18.1	100.59	3	100.67	100.50	15.1	30,811	0.05%
2023/11/30	8.3	101.52	3.4	101.53	101.50	4.9	30,592	0.02%
2023/11/29	3.1	102.00	2	102.00	102.00	1.1	30,267	0.00%
2023/11/28	0.1	102.50	28	102.52	102.50	-28	29,970	-0.09%
2023/11/27	5	102.10	0	0.00	101.50	5	30,482	0.02%
2023/11/24	1.1	102.00	10.1	101.01	101.50	-9.1	30,442	-0.03%
2023/11/22	8	102.44	0.5	103.00	102.00	7.5	31,063	0.02%
2023/11/21	0	0.00	37	101.68	102.50	-37	30,942	-0.12%
2023/11/20	10	101.05	10.1	101.00	101.00	-0.1	31,170	0.00%
2023/11/17	2	103.00	69.1	102.35	102.50	-67.1	30,949	-0.22%
2023/11/16	4	101.00	6	101.00	101.00	-2	30,387	-0.01%
2023/11/15	21.6	100.20	7.2	100.42	100.50	14.4	30,054	0.05%
2023/11/14	34.2	100.02	16.8	100.15	100.00	17.4	29,488	0.06%
2023/11/13	5	97.70	16	98.07	97.70	-11	29,120	-0.04%
2023/11/10	2	97.20	22	97.47	97.20	-20	29,544	-0.07%
2023/11/09	3	97.83	1	98.10	97.90	2	30,337	0.01%
2023/11/08	4.2	96.86	10.5	96.87	97.00	-6.3	30,321	-0.02%
2023/11/07	9.6	95.95	2	95.95	96.10	7.6	30,373	0.02%
2023/11/06	8.8	97.23	10.2	96.93	96.40	-1.4	30,281	0.00%
2023/11/03	26	95.78	30	95.46	95.80	-4	29,982	-0.01%
2023/11/02	7	96.76	12.1	96.50	97.00	-5.1	29,758	-0.02%
2023/11/01	34.4	96.04	12.1	95.76	95.60	22.4	30,097	0.07%
2023/10/31	20.8	96.37	18	96.12	96.50	2.8	30,309	0.01%
2023/10/30	82.4	95.00	55.1	95.16	94.50	27.3	29,933	0.09%
2023/10/27	53.5	98.49	0.1	98.70	98.20	53.4	28,083	0.19%
2023/10/26	18.3	98.36	2	98.50	98.50	16.3	28,036	0.06%
2023/10/25	30.1	99.11	3	98.73	99.00	27.1	27,773	0.10%
2023/10/24	48.1	98.35	14.7	98.30	98.30	33.5	27,620	0.12%
2023/10/23	73	100.71	29	100.84	100.50	44	26,288	0.17%
2023/10/20	7.2	104.14	3	103.67	103.50	4.2	25,919	0.02%
2023/10/19	34.1	104.01	10	105.00	103.50	24.1	25,714	0.09%
2023/10/18	4	105.50	13	105.77	105.50	-9	25,514	-0.04%
2023/10/17	11	107.05	1	106.50	106.50	10	25,614	0.04%
2023/10/16	0	0.00	5.1	106.99	107.00	-5.1	26,265	-0.02%
2023/10/13	0	0.00	3.9	107.13	107.50	-3.9	26,851	-0.01%
2023/10/12	16	107.00	19	106.89	107.00	-3	27,096	-0.01%
2023/10/11	10	106.00	10.1	106.30	106.00	-0.1	27,348	0.00%
2023/10/06	4	105.38	2	105.50	105.50	2	27,369	0.01%
2023/10/05	0.1	103.91	1	103.00	103.50	-0.9	27,528	0.00%
2023/10/04	11.2	103.00	39	103.32	103.00	-27.8	27,645	-0.10%
2023/10/03	8.1	104.06	0	0.00	104.00	8.1	27,599	0.03%
2023/10/02	2	105.00	9	104.67	104.50	-7	27,816	-0.03%
2023/09/28	17	103.94	4	104.00	104.00	13	28,735	0.05%
2023/09/27	14.3	104.00	0.2	104.00	104.00	14.1	29,226	0.05%
2023/09/26	8.8	104.37	4	104.50	104.00	4.8	30,286	0.02%
2023/09/25	7	105.14	2.1	105.02	105.50	4.9	31,242	0.02%
2023/09/22	4.2	105.26	0.1	105.50	105.00	4.1	31,773	0.01%
2023/09/21	12	105.58	2	105.00	105.00	10	32,181	0.03%
2023/09/20	14.5	106.34	1	106.00	106.00	13.5	32,555	0.04%
2023/09/19	0	0.00	3	107.17	106.50	-3	33,360	-0.01%
2023/09/18	4	106.13	0	0.00	106.50	4	34,796	0.01%
2023/09/15	5	106.80	1	107.00	106.00	4	35,058	0.01%
2023/09/14	2	106.50	0	0.00	106.50	2	34,962	0.01%
2023/09/13	3.5	106.54	1	105.50	106.00	2.5	35,116	0.01%
2023/09/12	26	106.58	7	106.64	107.50	19	35,594	0.05%
2023/09/11	6	105.33	2	105.00	105.00	4	35,679	0.01%
2023/09/08	3.7	105.50	10	105.00	106.00	-6.3	35,975	-0.02%
2023/09/07	1.1	105.53	4	105.50	105.50	-2.9	36,936	-0.01%
2023/09/06	2.2	106.28	19	106.32	106.00	-16.8	38,325	-0.04%
2023/09/05	6.4	106.99	3	106.50	107.00	3.4	38,319	0.01%
2023/09/04	3	106.33	13	106.15	106.50	-10	38,384	-0.03%
2023/09/01	0	106.50	9	106.94	107.50	-9	38,403	-0.02%
2023/08/31	1	106.50	3	106.17	106.50	-2	38,772	-0.01%
2023/08/30	6	106.00	2	106.25	106.00	4	38,234	0.01%
2023/08/29	28.2	105.75	20	106.20	106.00	8.2	38,783	0.02%
2023/08/28	9	108.78	2.3	108.02	108.00	6.7	38,485	0.02%
2023/08/25	2	108.25	1	108.50	108.00	1	39,185	0.00%
2023/08/24	2	109.00	16.3	109.46	109.50	-14.3	40,302	-0.04%
2023/08/23	5	106.90	0.8	107.00	106.50	4.2	40,756	0.01%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/21	4	106.00	3	106.00	106.00	1	41,271	0.00%
2023/08/18	9.5	106.21	17	106.00	106.00	-7.5	41,354	-0.02%
2023/08/17	11.7	106.50	1	106.00	106.50	10.7	41,432	0.03%
2023/08/16	28.2	105.82	13	106.00	105.50	15.2	41,323	0.04%
2023/08/15	52.7	107.66	17	107.62	107.00	35.7	41,146	0.09%
2023/08/14	4.2	109.52	20	109.58	110.00	-15.8	40,542	-0.04%
2023/08/11	1.6	108.69	0	0.00	108.50	1.6	40,690	0.00%
2023/08/10	10.1	110.00	1	110.00	110.00	9.1	41,012	0.02%
2023/08/09	0.1	110.50	0	0.00	110.50	0.1	41,109	0.00%
2023/08/08	2	110.25	1	111.00	110.50	1	41,947	0.00%
2023/08/07	9.1	110.56	13	110.54	109.50	-3.9	41,823	-0.01%
2023/08/04	13.2	110.08	3	110.33	111.00	10.2	41,358	0.02%
2023/08/02	22	109.29	8.3	108.50	108.00	13.7	41,384	0.03%
2023/08/01	3.1	109.66	4	110.00	110.50	-0.9	40,993	0.00%
2023/07/31	3	110.00	21	109.88	108.50	-18	40,803	-0.04%
2023/07/28	46.2	109.56	43	109.98	109.50	3.2	40,510	0.01%
2023/07/27	15.1	111.30	9	110.89	110.50	6.1	40,589	0.02%
2023/07/26	5.1	111.59	23.8	111.48	111.50	-18.7	40,899	-0.05%
2023/07/25	9	111.17	21	110.73	112.00	-12	40,721	-0.03%
2023/07/24	8.2	107.69	1	108.50	108.00	7.2	39,989	0.02%
2023/07/21	5	107.50	5	107.90	107.50	0	40,226	0.00%
2023/07/20	1	108.01	0	0.00	108.00	1	40,260	0.00%
2023/07/19	7.1	111.40	12	112.58	108.50	-4.9	40,018	-0.01%
2023/07/18	18.1	112.14	24.1	112.00	112.00	-6	39,654	-0.02%
2023/07/17	22.1	110.18	8	110.06	110.50	14.1	39,110	0.04%
2023/07/14	0	0.00	36.1	108.63	109.50	-36.1	38,735	-0.09%
2023/07/13	6	107.58	15	107.93	107.00	-9	38,284	-0.02%
2023/07/12	13	106.85	1.1	105.10	107.50	12	38,042	0.03%
2023/07/11	6.3	105.00	2	104.75	105.00	4.3	37,842	0.01%
2023/07/10	19.4	105.41	0	0.00	104.50	19.4	37,828	0.05%
2023/07/07	0.4	105.79	15	105.10	105.50	-14.6	37,756	-0.04%
2023/07/06	17.8	106.19	4	105.88	105.50	13.8	37,732	0.04%
2023/07/05	25.6	108.44	26	108.73	108.50	-0.4	36,789	0.00%
2023/07/04	15.8	110.48	10	111.10	110.00	5.8	36,139	0.02%
2023/07/03	22.1	114.50	12.2	114.66	115.00	9.9	35,462	0.03%
2023/06/30	11.1	112.09	12.3	112.45	113.00	-1.2	34,309	0.00%
2023/06/29	34.2	113.90	8	113.50	113.00	26.2	33,829	0.08%
2023/06/28	15.4	114.91	14	115.04	115.00	1.4	33,522	0.00%
2023/06/27	13	114.81	15	115.67	114.00	-2	33,179	-0.01%
2023/06/26	4.4	115.40	51.3	115.31	115.50	-46.9	32,601	-0.14%
2023/06/21	2	112.50	17	113.00	113.00	-15	32,082	-0.05%
2023/06/20	13	112.46	3.4	112.65	112.50	9.6	32,028	0.03%
2023/06/19	2.1	112.24	8	112.25	112.50	-6	31,892	-0.02%
2023/06/16	11	111.73	38	111.86	111.00	-27	31,825	-0.08%
2023/06/15	22	111.57	4	111.50	111.50	18	31,398	0.06%
2023/06/14	5.1	112.59	11.1	112.46	112.50	-6	31,855	-0.02%
2023/06/13	29.1	112.41	38.2	112.63	112.50	-9.1	31,723	-0.03%
2023/06/12	52.1	110.43	34	110.44	110.50	18.1	30,901	0.06%
2023/06/09	1	107.50	1.5	107.67	108.00	-0.5	29,760	0.00%
2023/06/08	1	107.50	0	0.00	107.00	1	29,876	0.00%
2023/06/07	0.1	107.17	26	107.75	108.00	-25.9	30,051	-0.09%
2023/06/06	5.7	106.47	23.1	106.89	107.00	-17.4	30,703	-0.06%
2023/06/05	1.2	108.00	23.1	108.02	107.50	-21.9	30,622	-0.07%
2023/06/02	30.4	107.98	11	108.27	108.00	19.4	31,419	0.06%
2023/06/01	52.1	106.52	68	107.48	108.00	-15.9	31,156	-0.05%
2023/05/31	22.1	106.54	15	106.40	106.50	7.1	30,871	0.02%
2023/05/30	5.4	106.91	64.3	107.10	107.00	-59	30,356	-0.19%
2023/05/29	29.2	103.96	53.1	104.79	105.50	-23.8	29,635	-0.08%
2023/05/26	3.5	102.49	0	0.00	102.50	3.5	29,233	0.01%
2023/05/25	4	102.75	3	102.83	102.50	1	28,999	0.00%
2023/05/24	4	102.50	8.4	103.00	103.00	-4.4	28,936	-0.02%
2023/05/23	5	102.70	0	0.00	102.50	5	28,904	0.02%
2023/05/22	11.7	102.74	20	102.50	103.00	-8.3	28,907	-0.03%
2023/05/19	9.1	102.67	3	102.50	103.00	6.1	29,083	0.02%
2023/05/18	3	103.00	11	103.00	103.00	-8	29,193	-0.03%
2023/05/17	10.2	102.13	3	102.83	102.50	7.2	29,333	0.02%
2023/05/16	17	102.50	4	102.50	102.00	13	28,993	0.04%
2023/05/15	12.5	102.18	20	102.05	102.00	-7.5	28,601	-0.03%
2023/05/12	1	106.00	2	106.50	102.50	-1	28,557	0.00%
2023/05/11	1	106.00	2	106.50	105.00	-1	27,867	0.00%
2023/05/10	3	106.50	9.2	106.28	106.50	-6.2	27,910	-0.02%
2023/05/09	1.2	106.00	67.5	106.06	106.50	-66.3	28,140	-0.24%
2023/05/08	3.1	105.01	12	105.00	105.00	-9	28,301	-0.03%
2023/05/05	9	105.00	6	105.00	105.00	3	28,849	0.01%
2023/05/04	1	105.00	1	105.00	105.00	0	29,465	0.00%
2023/05/03	1.1	105.50	8	105.94	105.50	-6.9	29,917	-0.02%
2023/05/02	3	105.50	77.6	105.11	106.00	-74.6	30,781	-0.24%
2023/04/28	1.1	104.00	1	104.00	104.50	0.1	31,312	0.00%
2023/04/27	26.1	103.50	0.3	103.50	103.50	25.8	31,454	0.08%
2023/04/26	21.1	103.86	11	103.77	103.50	10.1	31,624	0.03%
2023/04/25	10.1	103.35	16	103.00	103.00	-5.9	31,354	-0.02%
2023/04/24	1.3	103.54	1	104.00	103.50	0.3	31,215	0.00%
2023/04/21	6.2	104.08	7.2	104.86	104.00	-1	31,240	0.00%
2023/04/20	0.2	103.75	12	104.08	104.50	-11.8	31,018	-0.04%
2023/04/19	6.1	104.00	4.2	104.26	104.00	1.9	31,244	0.01%
2023/04/18	7.7	104.00	5	104.00	104.50	2.7	31,266	0.01%
2023/04/17	14.3	104.00	21	104.00	104.00	-6.7	31,594	-0.02%
2023/04/14	6	103.75	6.1	104.01	104.50	-0.1	32,030	0.00%
2023/04/13	2.1	102.76	4	103.00	103.00	-1.9	32,380	-0.01%
2023/04/12	12	102.96	1	102.50	102.50	11	32,302	0.03%
2023/04/11	10	103.15	0	0.00	103.50	10	32,585	0.03%
2023/04/10	4	103.13	2	103.50	103.00	2	32,478	0.01%
2023/04/07	18	103.31	0	0.00	103.00	18	32,418	0.06%
2023/04/06	15.1	103.77	18	104.44	103.50	-2.9	32,371	-0.01%
2023/03/31	7	104.36	2	104.50	104.00	5	31,976	0.02%
2023/03/30	5	104.10	0	0.00	104.50	5	32,025	0.02%
2023/03/29	1.2	103.07	15.6	103.84	103.50	-14.5	32,165	-0.04%
2023/03/28	8.1	103.07	11	103.73	103.00	-2.9	32,556	-0.01%
2023/03/27	17.1	104.15	5	104.00	103.50	12.1	32,645	0.04%
2023/03/24	10	105.50	37.3	105.05	105.50	-27.3	33,306	-0.08%
2023/03/23	5	103.00	0	0.00	103.50	5	32,568	0.02%
2023/03/22	6.2	103.90	0	104.00	103.50	6.2	32,454	0.02%
2023/03/21	1	103.50	7	103.86	103.50	-6	32,672	-0.02%
2023/03/20	8.1	102.93	3.2	103.00	102.50	4.9	32,644	0.02%
2023/03/17	1	103.49	28.2	103.89	103.50	-27.2	32,828	-0.08%
2023/03/16	4.8	102.40	3.1	102.50	102.00	1.7	32,303	0.01%
2023/03/15	4	102.38	2.1	102.26	102.50	1.9	32,585	0.01%
2023/03/14	2	101.75	6.2	102.00	102.00	-4.2	33,160	-0.01%
2023/03/13	7.1	101.58	30	102.70	103.00	-23	33,434	-0.07%
2023/03/10	15.6	101.95	3	101.83	102.00	12.6	34,333	0.04%
2023/03/09	25.6	103.02	0	0.00	102.50	25.6	34,973	0.07%
2023/03/08	2	104.50	2.1	104.50	104.00	-0.1	35,167	0.00%
2023/03/07	16.6	105.06	44.5	105.20	105.00	-28	35,211	-0.08%
2023/03/06	0.1	103.05	42.5	103.04	103.50	-42.4	34,782	-0.12%
2023/03/03	11.1	102.96	18	102.97	102.50	-6.9	34,733	-0.02%
2023/03/02	2	102.50	1	102.50	102.50	1	34,949	0.00%
2023/03/01	2.2	100.60	2.1	102.00	102.00	0.1	35,010	0.00%
2023/02/24	7.3	101.47	1	103.00	101.00	6.3	34,736	0.02%
2023/02/23	2	102.75	8.1	102.88	103.00	-6.1	34,341	-0.02%
2023/02/22	3.4	101.56	2	102.00	102.00	1.4	34,713	0.00%
2023/02/21	6.2	102.58	2	102.75	102.50	4.2	34,783	0.01%
2023/02/20	9.1	103.17	11.4	102.61	103.00	-2.3	35,331	-0.01%
2023/02/17	7	103.00	7	102.71	103.50	0	35,745	0.00%
2023/02/16	9.6	103.13	9.1	103.28	103.50	0.5	36,384	0.00%
2023/02/15	1	102.00	18.7	102.05	102.50	-17.7	37,202	-0.05%
2023/02/14	12	101.92	41	101.68	102.00	-29	37,250	-0.08%
2023/02/13	6.1	101.50	1	101.50	101.00	5.1	37,616	0.01%
2023/02/10	2	101.25	20	101.25	101.50	-18	37,809	-0.05%
2023/02/09	1	100.51	14	101.00	101.00	-13	38,059	-0.03%
2023/02/08	10	100.85	10.2	100.51	100.50	-0.2	38,379	0.00%
2023/02/07	30.2	100.88	8.1	100.94	100.50	22.1	38,627	0.06%
2023/02/06	14.1	101.50	42.2	101.69	101.50	-28.1	38,581	-0.07%
2023/02/03	56.4	99.75	5	99.62	99.60	51.4	38,523	0.13%
2023/02/02	33.1	100.21	11.1	100.50	100.00	22	38,531	0.06%
2023/02/01	39	100.29	2	100.25	100.00	37	38,077	0.10%
2023/01/31	4.1	99.71	27	100.01	99.70	-22.9	37,933	-0.06%
2023/01/30	51.3	98.29	5	98.90	98.10	46.3	37,093	0.12%
2023/01/17	25.3	98.19	0	0.00	98.10	25.3	36,341	0.07%
2023/01/16	21.7	98.63	10	98.31	98.10	11.7	36,361	0.03%
2023/01/13	5.4	98.73	8	98.88	98.60	-2.6	36,315	-0.01%
2023/01/12	13.1	98.97	0	0.00	98.60	13.1	36,978	0.04%
2023/01/11	6.1	99.32	4	99.63	99.10	2.1	37,569	0.01%
2023/01/10	1.2	99.34	1	99.70	99.40	0.2	37,879	0.00%
2023/01/09	14.8	99.05	2	99.45	99.10	12.8	38,027	0.03%
2023/01/06	12.1	98.61	15	98.50	98.40	-2.9	37,890	-0.01%
2023/01/05	20.5	98.10	1	98.10	98.00	19.5	38,045	0.05%
2023/01/04	43.5	98.41	0.4	98.35	98.10	43.1	38,079	0.11%
2023/01/03	40.5	98.51	21	98.77	99.10	19.5	38,013	0.05%
2022/12/30	15	99.90	17	99.97	99.90	-2	37,602	-0.01%
2022/12/29	33.4	99.73	0	0.00	99.70	33.4	37,753	0.09%
2022/12/28	5.6	100.15	5	100.00	100.50	0.6	38,005	0.00%
2022/12/27	4	101.00	0	0.00	100.50	4	37,915	0.01%
2022/12/26	10	101.00	0.1	101.00	101.00	10	38,115	0.03%
2022/12/23	12.1	100.50	1	100.50	101.00	11.1	38,434	0.03%
2022/12/22	0	101.00	4	100.63	101.00	-4	38,849	-0.01%
2022/12/21	4	100.38	0	0.00	100.00	4	39,308	0.01%
2022/12/20	25.5	100.49	15.7	100.20	100.00	9.9	39,198	0.03%
2022/12/19	1	101.00	2	101.50	101.50	-1	39,135	0.00%
2022/12/16	15.2	100.51	10	100.50	100.50	5.2	38,899	0.01%
2022/12/15	3.4	101.56	0	0.00	101.50	3.4	38,102	0.01%
2022/12/14	6	101.92	0	0.00	102.50	6	38,124	0.02%
2022/12/13	22	101.32	27	101.74	101.00	-5	38,141	-0.01%
2022/12/12	8	101.56	0	102.00	102.00	8	37,850	0.02%
2022/12/09	4	102.38	1	102.50	102.00	3	38,145	0.01%
2022/12/08	26.8	101.79	5	101.70	101.50	21.8	37,890	0.06%
2022/12/07	22.1	102.52	1	103.00	102.00	21.1	37,817	0.06%
2022/12/06	53.5	103.44	4	103.38	103.00	49.5	37,621	0.13%
2022/12/05	32	106.19	8	105.75	105.50	24	37,014	0.06%
2022/12/02	10	105.20	91.2	105.44	105.50	-81.2	36,500	-0.22%
2022/12/01	25	102.58	24	102.46	103.00	1	35,734	0.00%
2022/11/30	16.2	100.72	10	101.00	100.50	6.2	34,905	0.02%
2022/11/29	19.6	99.94	1	99.90	100.00	18.6	34,038	0.05%
2022/11/28	11	100.00	3	99.77	100.00	8	33,757	0.02%
2022/11/25	8.1	100.63	14	100.86	100.50	-5.9	33,605	-0.02%
2022/11/24	19.1	100.61	13	100.08	101.00	6.1	33,507	0.02%
2022/11/23	36	101.01	4	100.50	100.50	32	33,169	0.10%
2022/11/22	28.1	100.02	9	100.11	100.50	19.1	33,091	0.06%
2022/11/21	14.1	101.14	0	0.00	100.00	14.1	32,902	0.04%
2022/11/18	20	101.13	10	100.50	100.50	10	32,636	0.03%
2022/11/17	15.4	101.01	3	101.50	101.50	12.4	32,326	0.04%
2022/11/16	17.4	101.84	12	101.83	101.50	5.4	32,188	0.02%
2022/11/15	23	101.96	8	101.56	101.50	15	31,685	0.05%
2022/11/14	29.3	99.78	5	100.60	101.50	24.3	31,198	0.08%
2022/11/11	83.1	100.27	23	100.17	100.00	60.1	30,512	0.20%
2022/11/10	32.1	100.64	1	100.50	100.50	31.1	29,543	0.11%
2022/11/09	4	102.00	6	101.83	102.50	-2	29,373	-0.01%
2022/11/08	34	100.10	25	100.40	100.00	9	29,190	0.03%
2022/11/07	16	100.01	2.2	100.05	100.00	13.8	29,498	0.05%
2022/11/04	25.8	99.98	3.1	100.31	100.50	22.7	29,858	0.08%
2022/11/03	14	100.96	1	101.00	101.00	13	29,990	0.04%
2022/11/02	21	101.07	4	101.25	102.00	17	29,765	0.06%
2022/11/01	28.6	101.32	0	0.00	101.50	28.6	29,668	0.10%
2022/10/31	5.5	102.05	2	102.50	102.50	3.5	29,304	0.01%
2022/10/28	5	103.70	1	103.50	104.00	4	29,222	0.01%
2022/10/27	0.2	104.50	1	104.50	104.00	-0.8	29,368	0.00%
2022/10/26	0	0.00	0.2	103.50	104.00	-0.2	29,519	0.00%
2022/10/25	7.1	102.44	4	103.38	103.50	3.1	29,293	0.01%
2022/10/24	9.1	103.39	7	103.00	103.00	2.1	29,045	0.01%
2022/10/21	26	102.02	2	103.25	103.50	24	28,923	0.08%
2022/10/20	10.3	101.51	9	101.78	102.50	1.3	29,034	0.00%
2022/10/19	7.1	103.37	8	103.44	103.00	-0.9	28,453	0.00%
2022/10/18	16.1	103.73	29	103.55	103.50	-12.9	28,204	-0.05%
2022/10/17	3.2	104.53	1.1	104.50	105.00	2.1	28,041	0.01%
2022/10/14	12.1	105.00	3	105.00	105.00	9.1	27,956	0.03%
2022/10/13	6	103.67	0	0.00	103.50	6	28,122	0.02%
2022/10/12	26.2	103.86	15	103.27	103.00	11.2	27,974	0.04%
2022/10/11	13.1	104.24	1	104.50	104.00	12.1	27,628	0.04%
2022/10/07	5	107.00	7	107.36	107.50	-2	27,413	-0.01%
2022/10/06	8.4	107.60	1.8	107.22	107.50	6.6	27,815	0.02%
2022/10/05	22.1	106.34	19.5	106.94	107.00	2.6	27,893	0.01%
2022/10/04	4.1	102.50	3.1	102.50	102.50	1	27,455	0.00%
2022/10/03	5	101.00	0.1	101.50	101.00	5	27,474	0.02%
2022/09/30	12.5	101.51	0	0.00	102.00	12.5	27,695	0.04%
2022/09/29	36.3	101.28	14	101.61	101.50	22.3	27,913	0.08%
2022/09/28	75.5	101.58	4	100.88	100.50	71.5	28,002	0.26%
2022/09/27	11.1	103.64	33.3	103.40	103.50	-22.2	27,942	-0.08%
2022/09/26	35.2	104.08	5.1	103.92	104.00	30.1	28,760	0.10%
2022/09/22	0	0.00	2	107.00	107.00	-2	29,606	-0.01%
2022/09/21	21	107.14	9	108.00	107.00	12	29,763	0.04%
2022/09/20	1.1	107.52	0	0.00	108.50	1.1	29,793	0.00%
2022/09/19	0.1	107.00	0	0.00	107.00	0.1	29,797	0.00%
2022/09/16	18.3	107.01	0	0.00	107.50	18.3	30,004	0.06%
2022/09/15	2.1	107.76	1	108.00	108.00	1.1	30,148	0.00%
2022/09/14	25	107.52	3	107.67	107.50	22	30,383	0.07%
2022/09/13	1.1	109.95	7.8	109.45	110.00	-6.7	30,584	-0.02%
2022/09/12	5	108.10	1	108.50	108.50	4	30,594	0.01%
2022/09/08	4.3	106.53	0	0.00	107.00	4.3	31,113	0.01%
2022/09/07	8.1	106.93	19.1	106.00	106.00	-10.9	31,387	-0.03%
2022/09/06	13	107.62	10.1	108.00	108.50	2.9	31,270	0.01%
2022/09/05	0.5	108.00	0.1	108.00	108.00	0.4	31,528	0.00%
2022/09/02	6.2	107.91	6.4	107.53	107.50	-0.2	31,931	0.00%
2022/09/01	23.1	107.25	0	0.00	107.50	23.1	32,046	0.07%
2022/08/31	10.1	108.01	2.1	108.76	109.00	8.1	31,915	0.03%
2022/08/30	10.1	108.10	2	108.00	108.50	8	31,741	0.03%
2022/08/29	34.2	108.09	11	108.00	108.00	23.2	32,006	0.07%
2022/08/26	0	110.00	4.1	109.88	110.50	-4	32,155	-0.01%
2022/08/25	0	110.00	10.1	110.49	109.50	-10.1	32,478	-0.03%
2022/08/24	15.4	109.19	1.2	109.15	109.50	14.2	33,426	0.04%
2022/08/23	5.1	110.01	1	110.50	110.00	4.1	34,509	0.01%
2022/08/22	6	110.25	3	110.50	111.00	3	34,940	0.01%
2022/08/19	1.1	111.03	0	0.00	111.00	1.1	35,525	0.00%
2022/08/18	15.1	111.17	0.1	112.00	112.00	15	35,898	0.04%
2022/08/17	15	111.93	8.1	112.00	112.50	7	36,728	0.02%
2022/08/16	44	111.00	38.2	111.33	111.00	5.9	36,840	0.02%
2022/08/15	12.4	112.85	40.1	112.90	112.00	-27.8	36,930	-0.08%
2022/08/12	9.2	113.48	31	113.19	112.50	-21.9	37,208	-0.06%
2022/08/11	3.1	112.48	65.9	112.41	113.00	-62.8	37,022	-0.17%
2022/08/10	8.1	110.68	16.6	110.25	110.00	-8.5	36,918	-0.02%
2022/08/09	0	107.50	63	108.98	109.00	-63	36,398	-0.17%
2022/08/08	1.1	107.06	8	107.44	108.00	-6.9	36,343	-0.02%
2022/08/05	1.1	108.50	0	0.00	108.00	1.1	36,295	0.00%
2022/08/04	1.2	107.54	0	0.00	108.00	1.2	36,249	0.00%
2022/08/03	5	107.70	8	108.00	108.50	-3	35,932	-0.01%
2022/08/02	5.5	107.27	14	107.25	108.00	-8.5	35,709	-0.02%
2022/08/01	7	108.50	3	108.83	109.00	4	35,441	0.01%
2022/07/29	1.1	108.97	38	108.71	109.00	-36.9	35,652	-0.10%
2022/07/28	10.1	108.10	8.4	108.44	108.50	1.7	35,867	0.00%
2022/07/27	18.1	108.66	21.5	108.05	108.00	-3.4	36,003	-0.01%
2022/07/26	4.1	107.75	14	107.61	108.00	-10	35,778	-0.03%
2022/07/25	0.1	107.25	9	106.39	107.50	-8.9	35,635	-0.02%
2022/07/22	1.3	106.00	10.1	106.00	106.00	-8.8	35,447	-0.02%
2022/07/21	5.7	104.83	7	104.57	105.50	-1.3	35,462	0.00%
2022/07/20	18.1	104.17	2	103.50	103.50	16.1	35,419	0.05%
2022/07/19	1.1	104.50	0	0.00	104.00	1.1	35,511	0.00%
2022/07/18	1.3	104.61	11	104.95	105.00	-9.7	35,446	-0.03%
2022/07/15	14	104.96	7.1	105.07	105.00	7	35,469	0.02%
2022/07/14	15	104.43	9.1	104.45	105.00	6	35,384	0.02%
2022/07/13	15	103.00	2	103.00	102.50	13	34,910	0.04%
2022/07/12	61.1	100.00	1	100.00	100.50	60.1	34,569	0.17%
2022/07/11	21	101.48	27	100.91	101.00	-6	34,330	-0.02%
2022/07/08	11.2	102.19	2	102.25	102.00	9.2	34,172	0.03%
2022/07/07	15.2	101.79	18	102.39	103.50	-2.8	33,867	-0.01%
2022/07/06	31.1	102.29	25	101.86	100.50	6.1	33,478	0.02%
2022/07/05	41	101.88	4	102.00	102.50	37	33,199	0.11%
2022/07/04	82	100.44	5	100.20	100.00	77	32,860	0.23%
2022/07/01	53	106.90	36	106.57	106.00	17	32,262	0.05%
2022/06/30	11.2	109.14	3	109.00	109.00	8.2	31,744	0.03%
2022/06/29	19	111.95	11	111.41	111.00	8	31,393	0.03%
2022/06/28	5	111.80	15	111.83	112.00	-10	31,168	-0.03%
2022/06/27	0	0.00	27.5	111.99	111.00	-27.5	31,040	-0.09%
2022/06/24	0.6	109.50	27	109.76	110.00	-26.4	30,863	-0.09%
2022/06/23	21	108.05	6	108.75	108.00	15	30,701	0.05%
2022/06/22	2	109.51	1	110.50	109.50	1	30,281	0.00%
2022/06/21	3	111.50	11	111.09	112.00	-8	30,597	-0.03%
2022/06/20	3.1	109.52	4	109.63	109.00	-0.9	30,276	0.00%
2022/06/17	10.1	109.90	40	109.76	109.50	-29.9	30,071	-0.10%
2022/06/16	6	112.58	4	112.13	111.50	2	29,597	0.01%
2022/06/15	1.1	112.44	4.1	112.37	112.00	-2.9	30,439	-0.01%
2022/06/14	7	110.79	30.5	110.70	111.50	-23.5	30,755	-0.08%
2022/06/13	32.6	111.71	1.2	111.50	111.50	31.4	30,823	0.10%
2022/06/10	4	114.13	2.2	114.73	114.00	1.8	30,587	0.01%
2022/06/09	0	114.88	4.1	115.12	115.50	-4.1	30,617	-0.01%
2022/06/08	1	113.50	27	114.02	114.00	-26	30,518	-0.09%
2022/06/07	6	113.92	38.1	113.99	113.50	-32.1	30,625	-0.10%
2022/06/06	0.4	114.86	21.2	115.07	115.50	-20.8	30,483	-0.07%
2022/06/02	6	115.17	19	114.84	114.00	-13	30,890	-0.04%
2022/06/01	22.3	115.02	32	114.94	114.50	-9.8	31,010	-0.03%
2022/05/31	3.2	112.03	65.2	112.19	113.00	-62	30,133	-0.21%
2022/05/30	1	110.00	32	109.53	110.50	-31	28,871	-0.11%
2022/05/27	3.2	110.31	9	110.50	110.00	-5.8	28,372	-0.02%
2022/05/26	1	110.00	14	109.21	109.00	-13	27,992	-0.05%
2022/05/25	4	109.50	68.2	109.71	109.50	-64.2	27,818	-0.23%
2022/05/24	0	108.00	23.5	108.61	108.00	-23.5	27,347	-0.09%
2022/05/23	0	0.00	27.5	108.25	108.00	-27.5	26,969	-0.10%
2022/05/20	14.2	107.96	45.3	107.94	107.00	-31.1	26,832	-0.12%
2022/05/19	0	0.00	25	106.40	107.50	-25	26,456	-0.09%
2022/05/18	10.1	106.50	35.4	106.54	107.00	-25.3	26,023	-0.10%
2022/05/17	1.2	104.50	8	105.00	105.00	-6.8	25,518	-0.03%
2022/05/16	0.3	104.00	11.1	104.09	104.50	-10.8	25,323	-0.04%
2022/05/13	1.2	103.50	8	104.00	104.00	-6.8	25,172	-0.03%
2022/05/12	13	102.54	8	102.50	102.00	5	25,217	0.02%
2022/05/11	0.2	103.50	8	103.38	103.00	-7.8	25,124	-0.03%
2022/05/10	1	104.00	3	103.83	104.00	-2	25,133	-0.01%
2022/05/09	2	104.00	9.3	103.57	104.00	-7.3	25,217	-0.03%
2022/05/06	3	103.17	10	103.00	104.00	-7	25,527	-0.03%
2022/05/05	1.3	104.92	10.2	104.95	104.50	-8.9	25,631	-0.03%
2022/05/04	3.2	104.47	7	104.00	104.00	-3.8	25,602	-0.01%
2022/05/03	7	101.50	15	101.97	102.50	-8	25,586	-0.03%
2022/04/29	3.5	101.71	9.2	101.84	102.00	-5.7	25,993	-0.02%
2022/04/28	7.1	100.73	21	100.02	101.50	-13.9	26,305	-0.05%
2022/04/27	18	99.99	12	100.08	100.00	6	26,323	0.02%
2022/04/26	15	100.97	0	0.00	101.00	15	26,227	0.06%
2022/04/25	18.4	100.87	52.1	100.99	100.50	-33.7	26,131	-0.13%
2022/04/22	0.1	103.00	1	103.00	103.50	-0.9	25,723	0.00%
2022/04/21	2.1	103.02	13.2	103.54	103.00	-11.1	26,086	-0.04%
2022/04/20	3.1	102.66	1	102.50	103.00	2.1	26,106	0.01%
2022/04/19	12	102.54	0	0.00	102.00	12	26,095	0.05%
2022/04/18	1	102.50	0	0.00	102.50	1	26,235	0.00%
2022/04/15	11.1	103.46	0	0.00	103.00	11.1	26,622	0.04%
2022/04/14	0.2	104.33	7	104.00	104.00	-6.9	27,070	-0.03%
2022/04/13	1.3	104.00	7	103.57	104.00	-5.7	27,740	-0.02%
2022/04/12	1.8	102.64	1	102.50	102.00	0.8	29,846	0.00%
2022/04/11	9.1	102.12	6	102.00	102.00	3.1	29,853	0.01%
2022/04/08	16.3	102.85	4	102.75	103.00	12.3	29,736	0.04%
2022/04/07	16.4	103.70	7	103.14	103.00	9.4	29,605	0.03%
2022/04/06	8	104.75	11	104.55	105.00	-3	29,253	-0.01%
2022/04/01	9	104.67	2.1	104.76	104.50	7	28,990	0.02%
2022/03/31	10.1	105.51	4	106.25	106.00	6.1	28,748	0.02%
2022/03/30	14	105.50	5	106.00	105.50	9	28,608	0.03%
2022/03/29	13.2	105.28	0.2	105.50	105.50	13	28,506	0.05%
2022/03/28	8	105.25	6.1	106.00	106.00	1.9	28,443	0.01%
2022/03/25	9	106.39	3.8	106.38	106.00	5.2	28,332	0.02%
2022/03/24	107	107.35	13.1	105.55	106.50	93.9	28,289	0.33%	大買/
2022/03/23	4.3	104.65	18	105.03	105.50	-13.7	27,980	-0.05%
2022/03/22	10.1	104.01	5	104.00	104.00	5.1	28,224	0.02%
2022/03/21	3	105.33	1.2	105.11	104.50	1.8	28,256	0.01%
2022/03/18	17	103.88	68	104.39	106.00	-51	28,271	-0.18%
2022/03/17	37.7	103.50	10	103.95	104.00	27.6	27,192	0.10%
2022/03/16	25	100.80	2	101.50	101.50	23	26,806	0.09%
2022/03/15	9.3	101.29	30	101.90	101.00	-20.7	26,458	-0.08%
2022/03/14	14.1	102.82	5	102.80	102.50	9.1	26,525	0.03%
2022/03/11	12.4	103.02	6	103.50	103.50	6.4	26,516	0.02%
2022/03/10	11.5	103.00	19	103.32	103.00	-7.5	26,500	-0.03%
2022/03/09	16.1	101.88	7	102.00	101.50	9.1	26,385	0.03%
2022/03/08	92.4	101.20	21.2	101.50	101.50	71.2	26,349	0.27%
2022/03/07	33.9	102.93	35	102.54	102.50	-1.1	25,720	0.00%
2022/03/04	14.1	104.11	12.2	104.67	105.00	1.9	25,816	0.01%
2022/03/03	0.1	104.55	2.2	104.51	104.50	-2.1	25,972	-0.01%
2022/03/02	11.2	104.90	1	104.00	104.50	10.2	26,143	0.04%
2022/03/01	4	104.50	5	104.50	104.50	-1	26,204	0.00%
2022/02/25	21.1	103.14	1	102.50	103.00	20.1	26,220	0.08%
2022/02/24	36.2	103.22	17	102.62	102.50	19.2	26,098	0.07%
2022/02/23	5	105.00	10	105.00	105.00	-5	25,606	-0.02%
2022/02/22	19.3	104.58	13	104.08	104.50	6.3	25,709	0.02%
2022/02/21	23.2	105.76	36	106.47	106.00	-12.8	25,784	-0.05%
2022/02/18	8	105.50	0	0.00	105.50	8	25,924	0.03%
2022/02/17	0	0.00	13	106.00	106.00	-13	25,998	-0.05%
2022/02/16	3	105.17	18	105.47	105.50	-15	26,003	-0.06%
2022/02/15	6.1	104.00	8	104.63	104.00	-1.9	26,223	-0.01%
2022/02/14	10.3	104.01	3	104.00	104.00	7.3	26,310	0.03%
2022/02/11	8.1	105.13	0	0.00	106.00	8.1	26,318	0.03%
2022/02/10	0.2	106.00	17.1	106.03	106.50	-16.9	26,440	-0.06%
2022/02/09	12.2	106.00	8.1	106.31	106.50	4.2	26,437	0.02%
2022/02/08	10	104.85	22	105.54	105.50	-12	26,352	-0.05%
2022/02/07	17	102.91	0.2	103.50	103.00	16.8	25,826	0.07%
2022/01/26	32.6	102.35	1.5	102.17	102.00	31.1	25,471	0.12%
2022/01/25	14	102.46	8	102.13	103.00	6	25,257	0.02%
2022/01/24	8.6	103.29	0	0.00	103.00	8.6	25,076	0.03%
2022/01/21	28.5	102.15	3	102.50	102.00	25.5	24,727	0.10%
2022/01/20	28.1	103.18	0	0.00	103.00	28.1	24,415	0.12%
2022/01/19	17	103.79	3	103.33	103.50	14	24,199	0.06%
2022/01/18	0	0.00	1	104.00	103.50	-1	24,100	0.00%
2022/01/17	8.6	103.83	0	0.00	103.50	8.6	24,204	0.04%
2022/01/14	43.7	103.63	4	103.63	103.50	39.7	24,181	0.16%
2022/01/13	0	0.00	13	105.19	105.50	-13	24,050	-0.05%
2022/01/12	1	104.50	9	104.50	104.50	-8	24,214	-0.03%
2022/01/11	19	104.39	1	104.50	104.50	18	24,338	0.07%
2022/01/10	33.6	104.94	4	105.25	104.50	29.6	24,605	0.12%
2022/01/07	5.1	106.71	3	107.00	106.50	2.1	24,846	0.01%
2022/01/06	20.9	107.26	17	107.35	107.00	3.9	24,497	0.02%
2022/01/05	39.5	108.96	74.8	109.37	109.00	-35.3	23,990	-0.15%
2022/01/04	7.8	103.55	1	104.00	103.50	6.8	22,264	0.03%
2022/01/03	16.3	103.96	5	104.00	103.00	11.3	22,420	0.05%
2021/12/30	1	104.01	4	104.25	104.00	-3	22,693	-0.01%
2021/12/29	3	104.83	1.5	104.67	105.00	1.5	23,058	0.01%
2021/12/28	0.2	105.00	14.4	105.03	105.50	-14.2	23,528	-0.06%
2021/12/27	8.1	104.44	0	0.00	104.50	8.1	23,690	0.03%
2021/12/24	15	104.37	24	104.42	104.00	-9	24,112	-0.04%
2021/12/23	3	104.00	0	0.00	104.00	3	24,295	0.01%
2021/12/22	19.1	103.74	2	103.50	103.50	17.1	24,599	0.07%
2021/12/21	2	104.50	5	103.60	104.50	-3	24,777	-0.01%
2021/12/20	8.2	103.13	2	103.25	103.00	6.2	24,788	0.02%
2021/12/17	54.3	103.48	14	103.86	103.50	40.3	24,743	0.16%
2021/12/16	15.1	103.77	0	0.00	103.50	15.1	24,530	0.06%
2021/12/15	4	104.25	3.1	104.66	105.00	0.9	24,606	0.00%
2021/12/14	4.1	104.26	7	104.21	104.50	-2.9	24,867	-0.01%
2021/12/13	2	104.75	0	0.00	104.50	2	24,882	0.01%
2021/12/10	17	105.15	3	105.00	105.00	14	25,648	0.05%
2021/12/09	19	105.97	3	105.50	106.00	16	25,628	0.06%
2021/12/08	41	105.71	19	106.39	105.00	22	25,632	0.09%
2021/12/07	12.1	105.75	4	105.88	106.00	8.1	25,267	0.03%
2021/12/06	6	106.50	16	106.41	106.50	-10	25,185	-0.04%
2021/12/03	0.6	105.50	1	105.50	105.00	-0.4	25,281	0.00%
2021/12/02	15.1	105.21	8	106.06	105.00	7.1	25,365	0.03%
2021/12/01	3	105.50	18	105.50	105.50	-15	25,219	-0.06%
2021/11/30	15.1	104.20	0	0.00	103.50	15.1	25,243	0.06%
2021/11/29	6	103.67	2.7	103.56	103.50	3.3	24,913	0.01%
2021/11/26	30.2	104.08	4	103.75	103.50	26.2	24,820	0.11%
2021/11/25	25	105.36	4	105.50	105.00	21	24,927	0.08%
2021/11/24	42.2	105.18	3	104.50	105.50	39.2	24,868	0.16%
2021/11/23	12.2	106.25	0	0.00	106.00	12.2	24,601	0.05%
2021/11/22	3	106.83	5.4	106.54	106.50	-2.4	24,446	-0.01%
2021/11/19	10	107.00	5	107.40	106.50	5	24,384	0.02%
2021/11/18	17.3	106.77	6	107.00	107.00	11.3	24,337	0.05%
2021/11/17	24.2	107.34	8.3	107.09	107.00	15.9	24,205	0.07%
2021/11/16	1	108.00	2	108.50	108.00	-1	24,180	0.00%
2021/11/15	10	108.90	17	109.21	108.00	-7	24,775	-0.03%
2021/11/12	0.2	108.50	9.1	108.99	109.00	-8.9	24,877	-0.04%
2021/11/11	20.6	108.00	16	107.63	107.50	4.6	24,858	0.02%
2021/11/10	10	108.40	4.6	108.57	109.00	5.4	25,126	0.02%
2021/11/09	14.1	107.78	4	107.63	108.00	10.1	25,521	0.04%
2021/11/08	11	107.27	43	107.28	107.50	-32	25,431	-0.13%
2021/11/05	6	108.17	25	108.12	109.00	-19	25,877	-0.07%
2021/11/04	4.2	108.00	14	108.14	108.00	-9.8	26,297	-0.04%
2021/11/03	0	0.00	16	107.84	107.50	-16	26,495	-0.06%
2021/11/02	18	108.17	13.1	108.03	107.50	4.9	26,978	0.02%
2021/11/01	1	107.00	14	107.39	106.50	-13	26,974	-0.05%
2021/10/29	6	107.08	19	107.26	107.00	-13	27,025	-0.05%
2021/10/28	8	108.25	27	108.41	108.50	-19	27,041	-0.07%
2021/10/27	13	108.42	1	108.00	108.00	12	27,205	0.04%
2021/10/26	5	108.60	6.2	109.00	109.00	-1.2	27,413	0.00%
2021/10/25	3	108.50	3.7	108.27	108.00	-0.7	27,459	0.00%
2021/10/22	2	107.50	1	108.00	107.50	1	27,653	0.00%
2021/10/21	13	107.62	13.3	107.92	108.00	-0.3	27,868	0.00%
2021/10/20	3.1	107.46	6	107.67	107.50	-2.9	27,916	-0.01%
2021/10/19	15	107.53	2	107.00	107.00	13	27,785	0.05%
2021/10/18	27	110.26	19	110.08	107.50	8	28,334	0.03%
2021/10/15	21	108.19	30	108.70	109.50	-9	28,682	-0.03%
2021/10/14	1	107.00	32	106.98	106.50	-31	28,303	-0.11%
2021/10/13	46.1	105.37	1.4	104.76	105.50	44.7	28,537	0.16%
2021/10/12	6	105.17	5.1	105.01	105.00	0.9	28,786	0.00%
2021/10/08	6.5	107.27	17.1	107.47	108.00	-10.6	29,185	-0.04%
2021/10/07	12.1	105.55	7.3	106.06	107.00	4.8	29,179	0.02%
2021/10/06	19.1	103.69	7.1	104.00	103.00	12	29,150	0.04%
2021/10/05	57.8	101.26	7	102.21	101.50	50.8	28,786	0.18%
2021/10/04	11.7	103.47	6	103.42	103.00	5.7	28,567	0.02%
2021/10/01	19	103.73	7	103.29	103.00	12	28,543	0.04%
2021/09/30	23.3	104.94	2	105.75	105.00	21.3	28,439	0.07%
2021/09/29	44.1	104.82	3	105.00	105.00	41.1	28,792	0.14%
2021/09/28	6.1	106.59	0.2	107.00	106.50	5.9	29,592	0.02%
2021/09/27	11	107.55	1	107.50	107.50	10	29,497	0.03%
2021/09/24	4	107.63	12	107.54	107.50	-8	29,530	-0.03%
2021/09/23	32	107.19	5	107.10	106.50	27	29,793	0.09%
2021/09/22	46	106.46	0	0.00	107.00	46	29,774	0.15%
2021/09/17	11	107.95	5.1	109.00	108.50	5.9	29,528	0.02%
2021/09/16	13	107.81	1.3	108.23	107.50	11.7	29,476	0.04%
2021/09/15	9.7	109.35	23	109.74	108.50	-13.3	29,612	-0.04%
2021/09/14	8.4	107.20	3	107.00	107.50	5.4	29,019	0.02%
2021/09/13	17	107.24	1	106.50	106.50	16	29,065	0.06%
2021/09/10	3.1	108.02	1	108.00	108.00	2.1	29,390	0.01%
2021/09/09	4	107.00	3	107.17	107.00	1	29,660	0.00%
2021/09/08	46.2	108.21	3.2	107.97	107.50	42.9	29,623	0.14%
2021/09/07	16.1	109.25	9.6	109.11	108.50	6.5	29,547	0.02%
2021/09/06	11	111.68	26.1	111.47	111.00	-15.1	29,553	-0.05%
2021/09/03	21.2	112.09	7.1	112.15	112.50	14.1	29,849	0.05%
2021/09/02	33	111.05	10.2	111.40	111.50	22.9	29,768	0.08%
2021/09/01	4.2	111.26	25	110.74	111.00	-20.8	29,654	-0.07%
2021/08/31	0.4	109.50	6	109.33	111.00	-5.7	29,587	-0.02%
2021/08/30	31.4	108.96	5	109.00	109.00	26.4	29,418	0.09%
2021/08/27	2.1	107.51	5	107.70	108.00	-3	29,666	-0.01%
2021/08/26	2.7	107.81	1	108.00	107.50	1.7	29,835	0.01%
2021/08/25	5	108.20	8	108.19	108.50	-3	30,168	-0.01%
2021/08/24	3	108.33	49.1	108.53	109.00	-46.1	30,304	-0.15%
2021/08/23	4	106.75	15	107.07	107.50	-11	30,576	-0.04%
2021/08/20	8	103.44	13	102.89	104.50	-5	30,649	-0.02%
2021/08/19	83.1	103.63	6.1	103.67	103.00	77	31,163	0.25%
2021/08/18	49	106.37	13	105.00	107.00	36	30,717	0.12%
2021/08/17	21	106.83	10	107.40	106.50	11	31,031	0.04%
2021/08/16	24.8	107.67	6	107.09	107.50	18.8	31,124	0.06%
2021/08/13	11.2	109.00	7	109.64	109.00	4.2	31,441	0.01%
2021/08/12	2	108.50	1	109.50	109.00	1	31,378	0.00%
2021/08/11	15	107.57	5.3	107.62	109.00	9.7	31,859	0.03%
2021/08/10	38	109.31	1	110.00	108.50	37	32,440	0.11%
2021/08/09	8.1	112.00	1	112.00	112.00	7.1	33,341	0.02%
2021/08/06	17.1	111.68	13.7	112.79	112.50	3.4	33,684	0.01%
2021/08/04	1	112.00	1.2	112.00	112.00	-0.2	36,329	0.00%
2021/08/03	3	111.50	2	111.50	111.50	1	37,309	0.00%
2021/08/02	0	0.00	8	112.13	113.00	-8	37,640	-0.02%
2021/07/30	4	109.75	4	110.38	110.00	0	38,246	0.00%
2021/07/29	1	111.00	2.2	110.77	111.00	-1.2	38,400	0.00%
2021/07/28	9	109.28	1	110.00	110.50	8	39,142	0.02%
2021/07/27	1	111.00	7	111.29	111.50	-6	40,042	-0.01%
2021/07/26	14.1	109.47	11	109.59	110.00	3.1	40,774	0.01%
2021/07/23	3	111.17	3	110.50	110.50	0	40,978	0.00%
2021/07/22	34.8	110.60	10	110.60	110.50	24.8	41,267	0.06%
2021/07/21	24.1	113.56	15.2	115.68	112.50	9	41,185	0.02%
2021/07/20	16	114.88	102	114.99	114.50	-86	40,817	-0.21%	大賣/
2021/07/19	14.1	116.82	8	116.88	116.50	6.1	41,033	0.01%
2021/07/16	11	118.86	32.5	118.69	119.50	-21.5	41,627	-0.05%
2021/07/15	10.3	118.95	65	118.41	119.50	-54.7	41,646	-0.13%
2021/07/14	3	116.33	12.4	116.92	116.00	-9.4	41,038	-0.02%
2021/07/13	18	117.00	12.1	116.21	116.50	5.9	41,122	0.01%
2021/07/12	4	115.00	13	115.15	115.00	-9	41,396	-0.02%
2021/07/09	2.4	113.81	10	113.95	114.00	-7.7	41,770	-0.02%
2021/07/08	10	115.25	4	115.63	115.50	6	42,184	0.01%
2021/07/07	2	115.50	0	0.00	115.00	2	42,614	0.00%
2021/07/06	15	116.60	13.6	116.30	116.50	1.4	43,302	0.00%
2021/07/05	53.1	114.83	81	114.71	117.00	-27.9	43,911	-0.06%
2021/07/02	12	111.75	3	111.50	111.50	9	43,223	0.02%
2021/07/01	8	112.00	5	111.90	112.00	3	43,510	0.01%
2021/06/30	1	112.50	0	0.00	112.00	1	43,940	0.00%
2021/06/29	2	111.75	10	111.90	111.50	-8	45,039	-0.02%
2021/06/28	12	111.63	12	111.50	111.50	0	46,909	0.00%
2021/06/25	22	114.05	59.2	114.40	113.00	-37.2	47,286	-0.08%
2021/06/24	2	113.50	25	112.60	113.00	-23	47,379	-0.05%
2021/06/23	5	111.10	20.3	111.22	111.50	-15.3	47,741	-0.03%
2021/06/22	5.3	109.00	35	109.01	108.50	-29.7	48,354	-0.06%
2021/06/21	25.1	109.14	6	109.25	108.50	19.1	49,335	0.04%
2021/06/18	10	112.05	1.3	112.40	111.50	8.7	50,635	0.02%
2021/06/17	9.1	111.27	3	112.00	113.00	6.1	51,947	0.01%
2021/06/16	10	111.70	12	112.04	111.50	-2	54,351	0.00%
2021/06/15	29	112.91	4	113.13	113.00	25	56,251	0.04%
2021/06/11	5.1	113.17	16	113.50	113.50	-10.9	58,242	-0.02%
2021/06/10	3	111.00	11.1	111.00	110.50	-8.1	59,189	-0.01%
2021/06/09	5	109.60	14	109.96	109.50	-9	60,027	-0.01%
2021/06/08	32	110.50	33	110.03	110.50	-1	61,243	0.00%
2021/06/07	14.2	111.14	2	110.25	110.50	12.2	62,197	0.02%
2021/06/04	5.2	109.74	3	110.50	112.00	2.2	62,654	0.00%
2021/06/03	41	111.55	14	111.18	111.00	27	62,906	0.04%
2021/06/02	19	111.95	3	111.50	112.00	16	63,414	0.03%
2021/06/01	54.1	114.06	22	114.00	114.50	32.1	64,306	0.05%
2021/05/31	1	113.00	22.1	113.36	113.50	-21.1	65,255	-0.03%
2021/05/28	16	110.53	22	110.82	111.00	-6	66,126	-0.01%
2021/05/27	13.2	109.13	1	109.00	109.50	12.2	66,575	0.02%
2021/05/26	2	111.50	53	111.01	111.50	-51	67,559	-0.08%
2021/05/25	5	112.20	39.1	111.89	112.00	-34.1	69,013	-0.05%
2021/05/24	12	108.63	22	108.86	109.50	-10	69,079	-0.01%
2021/05/21	21	108.71	71	108.98	109.50	-50	69,408	-0.07%
2021/05/20	4	105.75	31.2	105.79	106.00	-27.2	69,516	-0.04%
2021/05/19	41	105.20	33	105.09	105.00	8	70,236	0.01%
2021/05/18	39.6	103.20	38	104.96	107.00	1.6	70,231	0.00%
2021/05/17	68.4	99.75	55.6	99.85	98.20	12.9	70,387	0.02%
2021/05/14	15.6	104.94	20	105.03	104.50	-4.4	70,236	-0.01%
2021/05/13	11	102.32	16	102.41	103.00	-5	70,571	-0.01%
2021/05/12	181.4	103.15	83.1	101.07	102.00	98.4	70,334	0.14%	大買/
2021/05/11	105.2	107.95	31.2	107.01	107.00	74	69,233	0.11%	大買/
2021/05/10	60	113.64	27	113.89	113.00	33	69,994	0.05%
2021/05/07	20.2	116.70	25.2	116.05	117.50	-5	72,312	-0.01%
2021/05/06	26.9	112.15	23.9	111.89	112.50	3	73,359	0.00%
2021/05/05	54.7	111.46	9.5	111.66	110.00	45.2	74,195	0.06%
2021/05/04	70	109.27	30.1	108.97	108.50	40	75,249	0.05%
2021/05/03	59.5	113.42	48.5	112.58	112.50	11	76,133	0.01%
2021/04/29	29.5	117.17	6	117.50	116.00	23.5	78,603	0.03%
2021/04/28	7.6	117.17	20.2	117.28	117.00	-12.6	79,282	-0.02%
2021/04/27	55.1	118.81	20.6	119.39	118.50	34.5	80,842	0.04%
2021/04/26	37.7	118.37	7	118.07	117.50	30.7	81,368	0.04%
2021/04/23	32.4	118.00	12.6	118.04	119.00	19.9	82,262	0.02%
2021/04/22	46.1	118.86	24	119.21	117.50	22.1	84,441	0.03%
2021/04/21	20	120.18	12	120.54	120.00	8	88,574	0.01%
2021/04/20	19	121.37	30.2	121.95	122.00	-11.2	89,305	-0.01%
2021/04/19	19.2	122.26	32	121.98	121.50	-12.8	90,633	-0.01%
2021/04/16	20.7	123.19	29	122.98	123.50	-8.3	91,260	-0.01%
2021/04/15	37.2	120.19	11.6	120.49	121.00	25.7	92,273	0.03%
2021/04/14	63.2	121.37	27.4	120.95	121.50	35.8	93,500	0.04%
2021/04/13	26	122.17	9	122.33	122.50	17	96,281	0.02%
2021/04/12	49.6	120.63	2.4	120.88	120.50	47.2	99,322	0.05%
2021/04/09	31	121.09	13.1	121.04	120.00	17.9	102,027	0.02%
2021/04/08	22	122.41	14.1	122.47	122.50	8	101,224	0.01%
2021/04/07	8.6	123.21	12.3	123.18	123.50	-3.7	101,243	0.00%
2021/04/06	11.5	123.22	33	123.38	122.50	-21.5	101,439	-0.02%
2021/04/01	33.1	122.03	55.1	122.05	121.50	-22	101,864	-0.02%
2021/03/31	75	124.44	59.5	124.42	124.00	15.5	102,143	0.02%
2021/03/30	27.3	129.79	17.2	129.41	129.50	10.1	100,661	0.01%
2021/03/29	6.1	127.84	12.6	127.84	128.50	-6.5	100,823	-0.01%
2021/03/26	18.2	126.92	68	126.53	126.50	-49.8	101,700	-0.05%
2021/03/25	19.1	126.98	34.4	126.98	126.50	-15.3	101,299	-0.02%
2021/03/24	55	128.92	11.3	130.47	128.00	43.7	100,686	0.04%
2021/03/23	93.1	133.17	26	132.46	130.50	67.1	99,806	0.07%
2021/03/22	19	128.00	74.7	128.12	130.00	-55.7	98,701	-0.06%
2021/03/19	90.1	124.96	171.6	124.71	123.50	-81.5	97,546	-0.08%	大賣/
2021/03/18	34.1	129.62	122.9	129.82	129.50	-88.8	95,637	-0.09%	大賣/
2021/03/17	44.1	125.95	161.4	127.27	126.00	-117.3	94,357	-0.12%	大賣/鉅額交易
2021/03/16	16	122.44	48.1	122.40	123.00	-32.1	92,873	-0.03%
2021/03/15	12.2	119.80	49.2	120.12	121.00	-37	92,452	-0.04%
2021/03/12	24.3	119.34	49.8	119.21	120.00	-25.5	93,263	-0.03%
2021/03/11	12	116.83	36	117.14	117.00	-24	94,385	-0.03%
2021/03/10	9	115.78	12	115.83	115.50	-3	93,926	0.00%
2021/03/09	4.5	113.45	34.1	113.69	115.00	-29.6	93,640	-0.03%
2021/03/08	29.1	115.31	15	113.97	113.50	14.1	93,481	0.02%
2021/03/05	92	114.88	16.3	114.24	115.00	75.7	92,985	0.08%
2021/03/04	41.6	114.24	34.3	114.36	114.50	7.3	92,545	0.01%
2021/03/03	19.1	115.27	26.6	114.41	115.50	-7.4	91,575	-0.01%
2021/03/02	12.2	113.57	9	113.61	112.00	3.2	90,689	0.00%
2021/02/26	83.2	112.69	8	113.00	112.00	75.2	90,179	0.08%
2021/02/25	42	115.46	82.7	115.24	116.50	-40.7	88,553	-0.05%
2021/02/24	51.2	112.15	7	113.50	110.50	44.2	87,097	0.05%
2021/02/23	12	109.63	32.4	109.67	111.50	-20.4	86,598	-0.02%
2021/02/22	32.2	111.92	20.8	112.53	111.00	11.4	86,137	0.01%
2021/02/19	33.1	110.55	10	110.55	110.00	23.1	85,645	0.03%
2021/02/18	3	113.34	3.1	113.67	113.00	0	84,850	0.00%
2021/02/17	103.9	113.90	40	114.03	114.00	63.9	84,908	0.08%	大買/
2021/02/05	38.5	114.28	31.8	114.58	113.50	6.7	83,928	0.01%
2021/02/04	35.5	113.92	11.2	113.96	114.00	24.3	83,134	0.03%
2021/02/03	56	115.84	26	116.46	116.50	30	82,680	0.04%
2021/02/02	39	116.01	40.1	116.20	116.50	-1.1	82,107	0.00%
2021/02/01	41.4	110.70	80	110.44	113.00	-38.6	81,389	-0.05%
2021/01/29	113.6	114.84	78.1	114.30	111.50	35.4	79,640	0.04%	大買/
2021/01/28	68.6	119.20	124.1	119.05	118.50	-55.5	76,874	-0.07%	大賣/
2021/01/27	28.1	123.38	75	123.08	123.00	-46.9	75,136	-0.06%
2021/01/26	71	123.04	48.1	120.96	122.00	22.9	73,916	0.03%
2021/01/25	57.2	121.84	101.3	120.94	123.00	-44.1	72,070	-0.06%	大賣/
2021/01/22	45.1	120.44	143.5	120.14	121.50	-98.4	70,174	-0.14%	大賣/
2021/01/21	52.1	116.83	131.9	116.11	117.00	-79.8	67,021	-0.12%	大賣/
2021/01/20	33.1	115.84	82.2	115.99	114.50	-49.1	66,129	-0.07%
2021/01/19	40	115.36	84.1	114.93	115.00	-44.1	64,197	-0.07%
2021/01/18	95.8	113.05	26.1	113.35	114.00	69.7	63,005	0.11%
2021/01/15	101.2	116.11	79.6	115.30	115.50	21.6	61,737	0.04%	大買/
2021/01/14	95.3	115.03	300.9	113.60	116.00	-205.6	59,302	-0.35%	大賣/鉅額交易
2021/01/13	7.5	105.65	49.6	105.89	106.50	-42.1	54,542	-0.08%
2021/01/12	71.6	104.05	54.1	103.86	104.00	17.5	53,983	0.03%
2021/01/11	27.9	107.29	48.8	107.28	107.50	-20.9	53,647	-0.04%
2021/01/08	88	107.89	64.7	107.24	108.00	23.3	53,291	0.04%
2021/01/07	44.5	106.54	61.3	106.88	107.00	-16.9	51,832	-0.03%
2021/01/06	122.9	105.39	228.4	105.48	105.00	-105.5	50,561	-0.21%	大買/大賣/鉅額交易
2021/01/05	84.4	103.41	105.1	103.40	104.00	-20.7	47,274	-0.04%	大賣/
2021/01/04	79.1	96.60	321.4	96.74	99.90	-242.3	44,037	-0.55%	大賣/鉅額交易
2020/12/31	18	91.75	18.9	91.74	92.00	-0.9	40,427	0.00%
2020/12/30	28	91.38	14	90.86	91.60	14	40,179	0.03%
2020/12/29	25.7	90.83	100.8	90.67	90.40	-75.1	39,796	-0.19%
2020/12/28	88.8	92.28	37	92.17	91.80	51.8	39,355	0.13%
2020/12/25	88.2	91.56	107.2	91.68	91.80	-19	38,556	-0.05%	大賣/
2020/12/24	14	89.44	36	89.44	89.60	-22	37,188	-0.06%
2020/12/23	46	88.85	35	88.80	88.80	11	37,032	0.03%
2020/12/22	85	88.86	70.2	89.48	87.70	14.9	36,732	0.04%
2020/12/21	17	87.61	0	0.00	88.00	17	36,124	0.05%
2020/12/18	23	87.85	9.8	87.99	87.70	13.2	35,941	0.04%
2020/12/17	32	88.27	35	87.93	87.80	-3	35,866	-0.01%
2020/12/16	15.7	87.77	21.2	87.92	88.20	-5.5	35,716	-0.02%
2020/12/15	11.3	87.56	42.8	86.82	87.10	-31.6	35,463	-0.09%
2020/12/14	66	88.57	9.6	88.61	87.70	56.4	35,162	0.16%
2020/12/11	37.4	87.62	38.5	87.17	87.60	-1.1	34,666	0.00%
2020/12/10	42.6	87.78	80.7	88.21	87.70	-38.1	33,930	-0.11%
2020/12/09	89.3	89.08	51.5	88.65	89.00	37.8	33,480	0.11%
2020/12/08	90.2	88.32	72	88.67	87.60	18.2	32,621	0.06%
2020/12/07	115	85.87	147.8	86.80	87.90	-32.8	31,140	-0.11%	大買/大賣/
2020/12/04	10.1	82.89	56	82.94	82.90	-46	28,798	-0.16%
2020/12/03	4.8	82.16	29	82.15	82.00	-24.2	28,368	-0.09%
2020/12/02	14	82.77	21	82.57	82.70	-7	28,204	-0.02%
2020/12/01	5	82.52	5.5	82.58	82.90	-0.5	28,227	0.00%
2020/11/30	2	82.90	55	82.66	82.30	-53	28,504	-0.19%
2020/11/27	2.9	82.63	26	82.52	82.60	-23.1	27,917	-0.08%
2020/11/26	49	82.99	15	82.91	83.00	34	27,869	0.12%
2020/11/25	17	82.15	0	0.00	82.00	17	27,823	0.06%
2020/11/24	12	82.53	5.6	82.29	82.00	6.4	27,853	0.02%
2020/11/23	19	82.80	21	82.77	82.90	-2	27,877	-0.01%
2020/11/20	5	82.28	4	82.38	82.50	1	27,738	0.00%
2020/11/19	13	82.74	3	82.60	82.90	10	27,618	0.04%
2020/11/18	4.4	83.18	18	83.08	83.20	-13.6	27,595	-0.05%
2020/11/17	9.3	82.69	3	82.70	83.00	6.3	27,491	0.02%
2020/11/16	35	82.45	35	82.41	82.60	0	27,885	0.00%
2020/11/13	3.2	81.37	8.1	81.44	81.40	-4.9	27,577	-0.02%
2020/11/12	25	81.00	49	81.76	81.90	-24	27,494	-0.09%
2020/11/11	32.2	81.13	49	81.33	81.60	-16.8	27,213	-0.06%
2020/11/10	5	80.78	2	80.65	80.80	3	27,174	0.01%
2020/11/09	5	81.10	36	80.99	81.20	-31	28,235	-0.11%
2020/11/06	8	79.55	13	79.55	79.70	-5	28,321	-0.02%
2020/11/05	0.2	79.00	26	79.05	79.00	-25.8	28,488	-0.09%
2020/11/04	11	78.63	4	78.68	78.80	7	29,073	0.02%
2020/11/03	1	78.40	1.2	78.48	78.30	-0.2	29,122	0.00%
2020/11/02	2.6	77.87	8	77.78	78.30	-5.4	29,432	-0.02%
2020/10/30	14	77.65	0.4	77.80	77.50	13.6	29,600	0.05%
2020/10/29	34	77.59	2	77.40	78.00	32	29,550	0.11%
2020/10/28	18.1	78.60	8	79.10	78.30	10.1	30,059	0.03%
2020/10/27	12.2	79.62	6	79.85	80.00	6.2	30,234	0.02%
2020/10/26	4.5	80.27	13	80.29	80.20	-8.5	30,632	-0.03%
2020/10/23	11	80.80	9	81.07	80.70	2	31,049	0.01%
2020/10/22	3	80.63	13	80.60	80.80	-10	32,073	-0.03%
2020/10/21	4	80.90	8	81.00	80.40	-4	32,779	-0.01%
2020/10/20	6.2	81.17	28	81.50	81.40	-21.8	33,058	-0.07%
2020/10/19	13.1	80.81	94.4	80.91	81.30	-81.4	33,610	-0.24%
2020/10/16	25	79.02	87	78.87	78.60	-62	33,408	-0.19%
2020/10/15	0.1	78.10	4	78.28	78.10	-3.9	33,847	-0.01%
2020/10/14	19.2	78.24	4	78.60	78.00	15.2	34,602	0.04%
2020/10/13	9	78.54	7	78.67	78.90	2	34,800	0.01%
2020/10/12	10	78.43	53	78.58	78.70	-43	35,259	-0.12%
2020/10/08	6	77.80	2	78.00	78.00	4	35,425	0.01%
2020/10/07	5	77.66	0	0.00	77.40	5	35,744	0.01%
2020/10/06	3	77.90	13	77.76	77.80	-10	36,066	-0.03%
2020/10/05	15.6	78.28	4.7	78.21	77.70	10.9	36,653	0.03%
2020/09/30	1	77.80	2	77.80	77.40	-1	37,159	0.00%
2020/09/29	15	78.05	16.8	77.52	77.00	-1.8	37,455	0.00%
2020/09/28	9	76.11	25	76.55	76.90	-16	37,793	-0.04%
2020/09/25	42	75.13	3	74.47	74.30	39	38,001	0.10%
2020/09/24	84.1	75.40	30	75.52	75.00	54.1	38,076	0.14%
2020/09/23	1.8	76.83	0	0.00	76.70	1.8	37,687	0.00%
2020/09/22	14	76.89	2.4	77.06	76.80	11.6	38,132	0.03%
2020/09/21	23	77.58	1	77.50	77.40	22	38,706	0.06%
2020/09/18	12	77.74	13	77.90	77.60	-1	40,000	0.00%
2020/09/17	5	78.22	9	78.82	78.10	-4	40,947	-0.01%
2020/09/16	2	78.60	7	78.86	78.80	-5	41,362	-0.01%
2020/09/15	14	79.05	3	79.10	79.10	11	41,339	0.03%
2020/09/14	45	79.02	20.2	79.18	79.40	24.8	41,646	0.06%
2020/09/11	3	78.30	6.2	78.39	78.50	-3.2	41,491	-0.01%
2020/09/10	20	78.50	6	78.43	78.50	14	41,523	0.03%
2020/09/09	7.2	77.05	13	76.98	77.90	-5.8	41,410	-0.01%
2020/09/08	26	77.56	2	77.40	77.50	24	41,473	0.06%
2020/09/07	9.1	77.09	9	77.21	77.30	0.1	41,611	0.00%
2020/09/04	21	76.84	2	77.05	76.90	19	41,954	0.05%
2020/09/03	30.6	78.41	5	78.28	77.70	25.6	41,789	0.06%
2020/09/02	4	77.08	2	77.25	77.80	2	41,734	0.00%
2020/09/01	21.1	76.82	6.6	76.97	77.00	14.5	42,211	0.03%
2020/08/31	11.2	77.44	2	77.40	76.90	9.2	42,474	0.02%
2020/08/28	12	77.44	1.6	77.69	77.50	10.4	42,692	0.02%
2020/08/27	21	77.85	6	77.77	77.50	15	42,988	0.03%
2020/08/26	8	78.01	6	78.17	78.20	2	43,281	0.00%
2020/08/25	2.5	78.16	6	78.25	78.30	-3.5	43,441	-0.01%
2020/08/24	6	77.82	4	78.03	77.60	2	43,891	0.00%
2020/08/21	9	77.89	8	78.08	78.20	1	43,964	0.00%
2020/08/20	30	77.24	36	77.69	77.10	-6	43,929	-0.01%
2020/08/19	2	80.00	26	79.94	79.30	-24	43,368	-0.06%
2020/08/18	1	79.50	21	79.70	79.80	-20	43,283	-0.05%
2020/08/17	8	80.25	7	80.30	80.20	1	43,604	0.00%
2020/08/14	22.3	80.04	7	80.29	80.40	15.3	43,618	0.04%
2020/08/13	88.1	80.74	23	79.89	79.50	65.1	43,559	0.15%
2020/08/12	49	80.71	27	80.67	81.40	22	42,948	0.05%
2020/08/11	24.1	80.08	2	79.80	79.80	22.1	43,139	0.05%
2020/08/10	22.2	79.34	13.4	80.01	80.50	8.8	43,407	0.02%
2020/08/07	24	78.60	16	78.58	78.30	8	43,275	0.02%
2020/08/06	10.4	79.30	12	79.18	79.00	-1.6	43,625	0.00%
2020/08/05	10	78.16	5	78.20	77.90	5	43,829	0.01%
2020/08/04	3.2	77.79	1	77.90	78.10	2.2	44,340	0.00%
2020/08/03	43	77.55	5	77.74	77.10	38	44,597	0.09%
2020/07/31	9	78.74	8	78.93	78.40	1	44,108	0.00%
2020/07/30	45.2	77.89	3	77.90	78.00	42.2	43,832	0.10%
2020/07/29	51	78.47	7	78.63	78.00	44	43,666	0.10%
2020/07/28	30	79.46	11	79.86	78.40	19	43,848	0.04%
2020/07/27	40	78.66	84	79.23	78.00	-44	43,342	-0.10%
2020/07/24	62	81.10	35	81.04	80.00	27	42,760	0.06%
2020/07/23	25.6	81.77	4	82.08	82.10	21.6	42,348	0.05%
2020/07/22	35.1	85.55	17	85.54	85.90	18.1	41,517	0.04%
2020/07/21	102.2	85.47	9	85.41	85.30	93.2	40,594	0.23%	大買/
2020/07/20	32.1	86.30	6	86.17	86.80	26.1	39,798	0.07%
2020/07/17	19.8	88.25	7	88.27	88.00	12.8	39,066	0.03%
2020/07/16	5	87.72	44.1	87.44	87.60	-39.1	39,095	-0.10%
2020/07/15	2.3	86.59	10	86.86	86.60	-7.7	38,790	-0.02%
2020/07/14	9.3	86.75	5.4	86.67	86.30	3.9	39,163	0.01%
2020/07/13	1.1	86.01	13.2	86.11	86.70	-12.2	39,298	-0.03%
2020/07/10	16.7	85.32	3	85.67	84.80	13.7	39,392	0.03%
2020/07/09	14.9	86.65	11	85.93	86.20	3.9	39,134	0.01%
2020/07/08	6.3	86.96	12	86.96	87.00	-5.8	38,728	-0.01%
2020/07/07	26	86.42	19	86.55	87.00	7	38,430	0.02%
2020/07/06	14.2	86.38	25	86.45	86.40	-10.9	38,484	-0.03%
2020/07/03	26.3	85.37	9	85.49	85.30	17.3	39,251	0.04%
2020/07/02	33	85.30	21	85.51	86.00	12	39,318	0.03%
2020/07/01	10.1	86.34	25	86.86	85.90	-14.9	39,567	-0.04%
2020/06/30	10.1	86.21	70	86.11	86.30	-59.9	39,234	-0.15%
2020/06/29	15	84.23	107	84.22	85.20	-92	38,911	-0.24%	大賣/
2020/06/24	33	82.94	76	82.83	83.50	-43	37,861	-0.11%
2020/06/23	12	79.57	9	80.08	80.20	3	37,387	0.01%
2020/06/22	1	78.60	0.2	78.90	78.90	0.8	37,269	0.00%
2020/06/19	13	78.14	7.6	78.50	78.80	5.4	37,883	0.01%
2020/06/18	2	78.10	4	78.35	78.50	-2	37,988	-0.01%
2020/06/17	8	78.35	12	78.48	78.20	-4	38,713	-0.01%
2020/06/16	7	77.87	14	78.39	78.40	-7	40,122	-0.02%
2020/06/15	12	77.40	1	77.10	77.00	11	41,533	0.03%
2020/06/12	5	77.70	16	77.55	78.00	-11	42,349	-0.03%
2020/06/11	12	78.54	20	79.45	78.60	-8	42,992	-0.02%
2020/06/10	1.2	79.86	14	79.64	79.90	-12.8	43,388	-0.03%
2020/06/09	4	79.25	17.3	79.85	79.50	-13.3	44,767	-0.03%
2020/06/08	17.7	79.45	26	79.47	79.70	-8.4	45,559	-0.02%
2020/06/05	8	78.05	57	78.08	78.50	-49	45,175	-0.11%
2020/06/04	23.1	78.17	67	78.22	78.40	-43.9	45,232	-0.10%
2020/06/03	25	78.05	30	78.08	78.10	-5	45,254	-0.01%
2020/06/02	20	77.10	3	77.07	77.10	17	45,186	0.04%
2020/06/01	7.1	76.40	10	76.51	76.20	-2.9	45,106	-0.01%
2020/05/29	17	74.76	1	75.00	75.80	16	45,158	0.04%
2020/05/28	4	75.35	17	75.32	75.30	-13	44,994	-0.03%
2020/05/27	25	75.31	2	74.90	75.30	23	45,453	0.05%
2020/05/26	4	74.60	9	74.97	74.80	-5	45,969	-0.01%
2020/05/25	20	73.18	6	73.22	73.60	14	46,216	0.03%
2020/05/22	30.2	73.78	25	73.92	73.60	5.2	46,552	0.01%
2020/05/21	18.8	74.80	1	74.70	74.70	17.8	46,325	0.04%
2020/05/20	33	74.74	20	74.73	74.50	13	46,417	0.03%
2020/05/19	58.1	75.12	6	74.87	74.80	52.1	46,489	0.11%
2020/05/18	24	75.57	44	75.35	75.00	-20	46,100	-0.04%
2020/05/15	35	77.31	7	76.97	77.10	28	45,526	0.06%
2020/05/14	47	78.23	127	78.09	78.20	-80	45,023	-0.18%	大賣/
2020/05/13	17.2	78.26	7	78.63	78.80	10.2	44,680	0.02%
2020/05/12	23	77.51	12	77.55	77.30	11	44,565	0.02%
2020/05/11	26.2	78.38	55	78.33	78.90	-28.8	44,747	-0.06%
2020/05/08	5	76.22	18	76.31	76.20	-13	44,242	-0.03%
2020/05/07	11	75.22	18	74.94	75.20	-7	44,308	-0.02%
2020/05/06	17	74.43	4	74.53	74.30	13	44,218	0.03%
2020/05/05	20	74.33	5	74.42	74.10	15	44,492	0.03%
2020/05/04	36.2	74.43	1	74.50	74.50	35.2	44,768	0.08%
2020/04/30	25	76.66	25	76.43	77.00	0	44,694	0.00%
2020/04/29	10	75.68	20	75.80	75.60	-10	44,975	-0.02%
2020/04/28	7.4	74.84	4	74.95	75.20	3.4	45,609	0.01%
2020/04/27	1	75.00	6	74.93	74.90	-5	47,798	-0.01%
2020/04/24	6	73.85	0	0.00	73.80	6	47,910	0.01%
2020/04/23	10	74.11	26	74.12	74.00	-16	48,896	-0.03%
2020/04/22	11	73.21	1.7	73.77	73.90	9.3	48,768	0.02%
2020/04/21	38.3	74.43	32	73.80	73.50	6.3	48,703	0.01%
2020/04/20	16.8	75.74	14.1	76.08	76.20	2.7	48,171	0.01%
2020/04/17	15	75.77	240	76.19	75.80	-225	48,024	-0.47%	大賣/鉅額交易
2020/04/16	33	74.58	24	74.60	74.00	9	47,392	0.02%
2020/04/15	11.1	74.45	8	74.73	74.10	3.1	47,157	0.01%
2020/04/14	38.6	74.02	14	73.91	74.40	24.6	47,387	0.05%
2020/04/13	11.4	73.36	1.4	73.40	73.10	10	47,485	0.02%
2020/04/10	23	73.70	0	0.00	73.90	23	47,506	0.05%
2020/04/09	24	74.62	20	74.90	74.00	4	47,817	0.01%
2020/04/08	179.5	74.43	70	74.10	75.00	109.5	47,242	0.23%	大買/鉅額交易
2020/04/07	22	71.02	8	71.33	71.20	14	45,981	0.03%
2020/04/06	16.2	69.77	2	70.00	70.20	14.2	45,466	0.03%
2020/04/01	13	70.12	3	70.03	70.00	10	44,975	0.02%
2020/03/31	14.5	70.12	1	70.00	69.90	13.5	44,733	0.03%
2020/03/30	7	69.77	0	0.00	70.00	7	44,283	0.02%
2020/03/27	16.9	70.89	19	71.63	70.10	-2.1	43,919	0.00%
2020/03/26	16.3	70.97	30.4	71.04	71.00	-14.1	43,204	-0.03%
2020/03/25	31.1	71.63	16	71.84	71.40	15.1	43,208	0.04%
2020/03/24	35	70.38	65	70.25	69.40	-30	42,793	-0.07%
2020/03/23	27.4	67.72	20.4	67.63	67.50	7	43,074	0.02%
2020/03/20	106.6	69.37	73	69.50	70.80	33.6	42,561	0.08%	大買/
2020/03/19	150	67.90	33	68.42	66.30	117	41,412	0.28%	大買/鉅額交易
2020/03/18	182	70.42	35	70.84	70.00	147	40,185	0.37%	大買/鉅額交易
2020/03/17	36.2	71.01	11.3	70.82	70.60	25	39,472	0.06%
2020/03/16	19	72.02	9.3	72.50	71.10	9.7	38,858	0.03%
2020/03/13	109	70.43	152	70.58	74.60	-43	38,007	-0.11%	大買/大賣/
2020/03/12	82.1	75.79	58.1	75.27	74.70	24.1	36,846	0.07%
2020/03/11	13	79.45	2	79.50	78.60	11	35,761	0.03%
2020/03/10	115	79.28	6	79.03	79.40	109	35,582	0.31%	大買/鉅額交易
2020/03/09	46.4	79.35	17	79.42	79.10	29.4	35,358	0.08%
2020/03/06	11	80.90	3	81.20	80.80	8	35,166	0.02%
2020/03/05	16.2	82.95	51	83.20	82.70	-34.8	35,040	-0.10%
2020/03/04	17	81.54	60	81.41	81.70	-43	35,049	-0.12%
2020/03/03	73	81.10	60.6	81.08	81.00	12.4	34,888	0.04%
2020/03/02	45	79.27	16	79.48	79.20	29	34,638	0.08%
2020/02/27	81.1	80.59	4.8	80.50	80.30	76.3	34,937	0.22%
2020/02/26	30	81.36	6.4	81.80	81.10	23.6	34,982	0.07%
2020/02/25	12	80.56	10	82.19	82.30	2	34,763	0.01%
2020/02/24	21	80.60	27	80.74	80.70	-6	34,847	-0.02%
2020/02/21	19	81.94	19.4	81.89	81.70	-0.4	35,036	0.00%
2020/02/20	11	82.97	55.2	83.06	82.80	-44.2	36,338	-0.12%
2020/02/19	6	83.42	43	84.09	83.80	-37	36,346	-0.10%
2020/02/18	7	83.29	0	0.00	83.40	7	36,642	0.02%
2020/02/17	9	83.93	30	84.20	83.90	-21	37,750	-0.06%
2020/02/14	3	84.87	3	84.73	84.90	0	38,341	0.00%
2020/02/13	4	85.60	9	85.66	84.70	-5	39,439	-0.01%
2020/02/12	9	84.04	28	84.62	85.50	-19	40,708	-0.05%
2020/02/11	3	82.70	38	82.88	82.90	-35	41,559	-0.08%
2020/02/10	27.4	80.73	141.2	80.21	82.00	-113.8	42,608	-0.27%	大賣/鉅額交易
2020/02/07	1	82.70	5.8	82.88	82.90	-4.8	43,602	-0.01%
2020/02/06	102.5	83.14	24	83.21	83.60	78.5	45,059	0.17%	大買/
2020/02/05	10.1	82.17	15	82.25	82.20	-4.9	46,922	-0.01%
2020/02/04	56	83.58	30	83.50	82.20	26	48,200	0.05%
2020/02/03	61.3	79.74	53.8	80.32	82.20	7.5	48,094	0.02%
2020/01/31	29.1	83.56	10	83.66	83.20	19.1	47,505	0.04%
2020/01/30	117.9	84.22	37	83.79	83.10	80.9	47,070	0.17%	大買/
2020/01/20	5	92.50	25	92.46	92.30	-20	44,925	-0.04%
2020/01/17	10	92.10	37	92.14	92.30	-27	44,926	-0.06%
2020/01/16	1	89.80	10	89.91	90.00	-9	44,307	-0.02%
2020/01/15	1.2	89.93	4	90.03	89.90	-2.8	45,467	-0.01%
2020/01/14	1	89.80	11	89.64	90.00	-10	46,469	-0.02%
2020/01/13	0	0.00	4	89.20	89.60	-4	46,698	-0.01%
2020/01/10	2.8	88.64	24.4	88.46	89.00	-21.6	47,630	-0.05%
2020/01/09	5.2	87.27	4.1	87.44	87.10	1.1	48,452	0.00%
2020/01/08	53	87.09	4	87.00	86.50	49	48,573	0.10%
2020/01/07	19	89.57	24	89.70	89.10	-5	48,302	-0.01%
2020/01/06	30	90.74	5	90.74	90.50	25	48,395	0.05%
2020/01/03	10	91.60	30.8	91.56	91.60	-20.8	48,271	-0.04%
2020/01/02	5	90.38	7.8	90.96	90.80	-2.8	48,116	-0.01%
2019/12/31	12	90.80	1.6	90.89	90.80	10.4	48,193	0.02%
2019/12/30	1	91.30	12	91.16	90.90	-11	48,265	-0.02%
2019/12/27	7	91.47	16	91.64	91.50	-9	48,462	-0.02%
2019/12/26	7	90.84	1	90.70	90.80	6	48,560	0.01%
2019/12/25	15	90.95	4	91.05	91.00	11	49,146	0.02%
2019/12/24	1	91.00	4	91.10	90.90	-3	49,384	-0.01%
2019/12/23	2	91.40	3.4	91.45	91.50	-1.4	49,552	0.00%
2019/12/20	0	0.00	11.5	91.76	91.10	-11.5	49,578	-0.02%
2019/12/19	3	91.73	1	91.80	92.20	2	49,260	0.00%
2019/12/18	2	92.30	37	92.37	92.40	-35	48,958	-0.07%
2019/12/17	10	91.10	32	91.35	91.60	-22	48,539	-0.05%
2019/12/16	5	92.10	15	91.77	91.60	-10	48,561	-0.02%
2019/12/13	0	0.00	24	91.44	91.00	-24	48,552	-0.05%
2019/12/12	20	91.85	11	91.74	91.00	9	48,727	0.02%
2019/12/11	36	90.81	5	91.10	91.30	31	48,865	0.06%
2019/12/10	2.5	90.40	4	90.23	90.30	-1.5	49,354	0.00%
2019/12/09	4	90.80	12	91.30	91.00	-8	49,715	-0.02%
2019/12/06	4	90.20	5.7	90.11	90.50	-1.7	49,472	0.00%
2019/12/05	1	90.30	5	90.00	89.90	-4	49,467	-0.01%
2019/12/04	3	88.87	28.7	88.95	89.50	-25.7	49,622	-0.05%
2019/12/03	1	87.90	30.1	88.75	90.00	-29.1	49,672	-0.06%
2019/12/02	23	87.97	4	87.55	88.60	19	49,485	0.04%
2019/11/29	14.6	88.57	2	88.95	88.50	12.6	49,213	0.03%
2019/11/28	26	90.43	2	90.40	89.80	24	48,897	0.05%
2019/11/27	1	89.90	0	0.00	90.60	1	49,237	0.00%
2019/11/26	7	89.80	6	90.02	89.90	1	49,243	0.00%
2019/11/25	15	89.63	11	89.99	89.60	4	48,294	0.01%
2019/11/22	4	91.88	7	91.61	91.40	-3	47,978	-0.01%
2019/11/21	9	91.22	20.2	91.17	92.50	-11.2	47,972	-0.02%
2019/11/20	7.2	91.54	17	91.61	91.90	-9.8	47,375	-0.02%
2019/11/19	29	92.31	96	92.29	92.80	-67	47,024	-0.14%
2019/11/18	0	0.00	16.6	90.39	90.50	-16.6	45,679	-0.04%
2019/11/15	6	89.98	24	90.09	90.10	-18	45,397	-0.04%
2019/11/14	9.6	90.58	25.6	90.21	89.30	-16	45,007	-0.04%
2019/11/13	7.8	89.71	3.4	89.82	89.70	4.4	44,081	0.01%
2019/11/12	13	89.80	25.3	90.22	91.00	-12.3	43,699	-0.03%
2019/11/11	16.4	88.15	45	87.66	87.90	-28.6	42,815	-0.07%
2019/11/08	73	91.32	68	91.94	90.90	5	41,247	0.01%
2019/11/07	7.1	90.41	55.2	90.23	90.80	-48.1	39,749	-0.12%
2019/11/06	37	89.62	114.9	90.14	90.40	-77.9	38,542	-0.20%	大賣/
2019/11/05	14.6	89.72	61.8	89.81	90.00	-47.2	37,282	-0.13%
2019/11/04	19	88.00	111.2	88.13	89.00	-92.2	36,054	-0.26%	大賣/
2019/11/01	16	82.88	102.8	83.19	84.80	-86.8	34,294	-0.25%	大賣/
2019/10/31	5	81.00	64	81.03	80.60	-59	33,093	-0.18%
2019/10/30	3	80.30	6	80.07	80.20	-3	32,959	-0.01%
2019/10/29	7	81.04	23	80.85	80.80	-16	32,835	-0.05%
2019/10/28	4	80.35	16	80.33	80.10	-12	32,576	-0.04%
2019/10/25	7	79.90	16	79.93	80.20	-9	32,470	-0.03%
2019/10/24	4.1	80.45	7	80.36	80.50	-3	32,252	-0.01%
2019/10/23	57	79.97	207	80.04	80.50	-150	32,630	-0.46%	大賣/鉅額交易
2019/10/22	0	0.00	59	79.31	79.50	-59	32,364	-0.18%
2019/10/21	1.1	76.65	45	77.02	77.60	-43.9	31,601	-0.14%
2019/10/18	3	77.40	34.6	77.44	76.90	-31.6	31,704	-0.10%
2019/10/17	20.5	76.55	107	76.50	77.20	-86.5	30,791	-0.28%	大賣/
2019/10/16	6	74.95	22.8	74.91	75.00	-16.8	29,769	-0.06%
2019/10/15	11	75.28	43.9	74.91	74.70	-32.9	29,704	-0.11%
2019/10/14	51	74.50	72	74.29	74.50	-21	30,027	-0.07%
2019/10/09	1	73.30	20	73.05	72.90	-19	29,767	-0.06%
2019/10/08	12	73.98	5	74.00	74.00	7	29,894	0.02%
2019/10/07	10	73.40	2	73.60	73.40	8	29,759	0.03%
2019/10/04	1.9	72.54	88	72.17	72.70	-86.1	29,672	-0.29%
2019/10/03	48	71.73	9	71.81	72.00	39	29,708	0.13%
2019/10/02	86.4	72.37	5	72.28	72.30	81.4	29,572	0.28%
2019/10/01	28.2	72.56	5	72.54	72.60	23.2	29,331	0.08%
2019/09/27	10	73.75	8	73.70	73.20	2	28,815	0.01%
2019/09/26	38	74.34	11	74.10	74.00	27	28,901	0.09%
2019/09/25	2	74.20	4.8	74.53	74.80	-2.8	28,895	-0.01%
2019/09/24	1	75.00	2	74.95	74.90	-1	29,218	0.00%
2019/09/23	3.2	74.48	1	74.60	74.70	2.2	29,240	0.01%
2019/09/20	28	74.12	15	74.13	74.50	13	29,577	0.04%
2019/09/19	15	74.22	32	73.91	73.50	-17	29,314	-0.06%
2019/09/18	37	74.50	2	74.55	74.40	35	29,144	0.12%
2019/09/17	26	74.88	57.9	74.77	74.60	-31.9	29,059	-0.11%
2019/09/16	17	75.59	0	0.00	76.00	17	29,303	0.06%
2019/09/12	211	75.42	175	75.00	76.00	36	29,068	0.12%	大買/大賣/
2019/09/11	14	74.63	18	74.71	74.50	-4	28,869	-0.01%
2019/09/10	16	74.06	3	74.00	74.10	13	28,884	0.05%
2019/09/09	13	75.09	7	74.84	74.70	6	29,030	0.02%
2019/09/06	13	75.75	12	75.44	75.00	1	29,372	0.00%
2019/09/05	6	74.87	21	74.93	74.90	-15	29,587	-0.05%
2019/09/04	1	74.10	10	74.10	74.30	-9	29,815	-0.03%
2019/09/03	13.5	73.82	6	73.87	73.60	7.5	29,905	0.03%
2019/09/02	3	74.10	25	74.36	74.00	-22	30,251	-0.07%
2019/08/30	6.3	73.55	41.6	73.72	74.20	-35.3	30,587	-0.12%
2019/08/29	49	71.95	1	71.90	71.90	48	30,724	0.16%
2019/08/28	37	72.26	22	72.08	72.40	15	31,041	0.05%
2019/08/27	24.8	72.31	1	72.50	72.20	23.8	31,307	0.08%
2019/08/26	48	71.94	8	71.80	72.00	40	31,562	0.13%
2019/08/23	2.2	73.44	10	73.33	73.30	-7.8	31,812	-0.02%
2019/08/22	17.8	73.85	45	73.89	73.90	-27.2	32,267	-0.08%
2019/08/21	30	73.27	5	73.52	73.50	25	34,158	0.07%
2019/08/20	47	72.57	20	72.55	72.40	27	34,127	0.08%
2019/08/19	2	72.50	0.6	72.60	72.40	1.4	34,491	0.00%
2019/08/16	26	71.65	18	71.39	72.00	8	35,197	0.02%
2019/08/15	16	71.65	1	71.70	71.60	15	35,147	0.04%
2019/08/14	24	73.92	28	73.01	72.60	-4	35,268	-0.01%
2019/08/13	16	73.18	40	73.28	72.90	-24	35,218	-0.07%
2019/08/12	136	73.58	85	74.11	73.70	51	35,749	0.14%	大買/
2019/08/08	9	73.17	6	73.62	73.10	3	36,472	0.01%
2019/08/07	21	73.21	26	72.93	72.90	-5	37,306	-0.01%
2019/08/06	39	71.55	28	72.76	73.30	11	37,843	0.03%
2019/08/05	34	73.47	60	73.03	72.80	-26	37,786	-0.07%
2019/08/02	57	76.01	0	0.00	75.50	57	37,404	0.15%
2019/08/01	21	77.99	30	78.02	77.90	-9	37,162	-0.02%
2019/07/31	9.2	78.07	6	78.30	78.60	3.2	37,041	0.01%
2019/07/30	6.3	78.07	6	77.82	77.80	0.3	37,167	0.00%
2019/07/29	0.4	78.40	35.2	78.29	78.40	-34.8	37,511	-0.09%
2019/07/26	1	78.60	0.5	78.60	78.40	0.5	37,626	0.00%
2019/07/25	44.4	78.24	33	78.36	78.60	11.4	37,671	0.03%
2019/07/24	50.1	81.18	99	81.15	81.30	-48.9	37,192	-0.13%
2019/07/23	26	80.83	9	80.79	80.90	17	36,534	0.05%
2019/07/22	36	80.39	48.6	80.58	80.60	-12.6	36,414	-0.03%
2019/07/19	44	79.53	28	79.65	79.30	16	36,308	0.04%
2019/07/18	21	79.32	2	79.15	79.00	19	36,773	0.05%
2019/07/17	9	79.60	12	79.73	79.30	-3	37,533	-0.01%
2019/07/16	10	80.16	39	80.17	80.00	-29	37,702	-0.08%
2019/07/15	13	77.25	25	77.04	78.10	-12	38,121	-0.03%
2019/07/12	21	77.73	5	77.72	77.60	16	40,175	0.04%
2019/07/11	12	78.23	1	78.60	78.20	11	41,245	0.03%
2019/07/10	25	78.03	4	77.95	77.90	21	42,238	0.05%
2019/07/09	21	78.08	35	78.44	77.90	-14	43,101	-0.03%
2019/07/08	1	78.90	100	78.88	79.00	-99	43,727	-0.23%
2019/07/05	12	77.99	6	78.03	78.20	6	44,148	0.01%
2019/07/04	143	78.04	1	77.60	77.70	142	44,538	0.32%	大買/鉅額交易
2019/07/03	23	78.14	1	78.60	77.50	22	44,768	0.05%
2019/07/02	8	79.05	7	79.11	79.10	1	45,091	0.00%
2019/07/01	12.2	79.22	38	78.99	79.40	-25.8	45,435	-0.06%
2019/06/28	46	77.56	10.2	77.75	77.40	35.8	46,469	0.08%
2019/06/27	5	77.54	30	77.40	77.40	-25	48,925	-0.05%
2019/06/26	18	76.35	1	76.40	76.30	17	49,037	0.03%
2019/06/25	3	77.13	11	76.70	76.40	-8	48,862	-0.02%
2019/06/24	5	76.20	18	76.59	77.10	-13	48,644	-0.03%
2019/06/21	28	77.71	12	78.09	76.80	16	48,291	0.03%
2019/06/20	11.2	77.51	22	77.65	77.70	-10.8	47,665	-0.02%
2019/06/19	31	77.13	83	76.95	77.20	-52	47,481	-0.11%
2019/06/18	30	75.96	14	75.92	75.90	16	46,966	0.03%
2019/06/17	21	76.34	20.2	76.09	76.40	0.8	46,586	0.00%
2019/06/14	33	75.02	20.2	75.19	75.10	12.8	46,296	0.03%
2019/06/13	8	73.83	24	73.93	74.20	-16	45,938	-0.03%
2019/06/12	43	73.00	19	73.77	73.70	24	45,892	0.05%
2019/06/11	20.2	72.53	18	72.42	72.40	2.2	45,480	0.00%
2019/06/10	22	71.94	37.7	71.87	72.10	-15.7	45,277	-0.03%
2019/06/06	41.3	71.13	22	71.39	71.10	19.3	44,971	0.04%
2019/06/05	36.1	71.86	2	71.95	71.00	34.1	44,606	0.08%
2019/06/04	23.3	72.34	11	72.40	71.80	12.3	44,249	0.03%
2019/06/03	16.2	72.98	24	72.81	73.40	-7.8	43,903	-0.02%
2019/05/31	54.2	74.17	12	73.98	73.90	42.2	43,607	0.10%
2019/05/30	12.2	73.11	41	73.01	73.40	-28.8	42,989	-0.07%
2019/05/29	37	71.27	29	70.52	72.20	8	42,844	0.02%
2019/05/28	54.2	71.35	10	71.50	71.20	44.2	42,521	0.10%
2019/05/27	13	71.43	0	0.00	71.40	13	40,574	0.03%
2019/05/24	53.2	71.62	17	71.53	71.40	36.2	40,541	0.09%
2019/05/23	69	71.77	16	71.61	71.50	53	40,262	0.13%
2019/05/22	82.1	74.27	18	75.03	74.00	64.1	39,723	0.16%
2019/05/21	34	74.89	15	75.30	75.00	19	39,988	0.05%
2019/05/20	21.2	75.04	2	74.90	75.00	19.2	39,825	0.05%
2019/05/17	40	75.27	38	75.58	74.70	2	39,707	0.01%
2019/05/16	28	76.99	4	77.30	75.90	24	39,278	0.06%
2019/05/15	32	77.87	11	77.94	77.80	21	38,512	0.05%
2019/05/14	47	79.43	34.4	79.65	79.70	12.6	37,886	0.03%
2019/05/13	49.1	81.52	41	82.34	81.20	8.1	37,563	0.02%
2019/05/10	39	84.67	10	83.79	83.70	29	37,575	0.08%
2019/05/09	32	84.74	14.9	84.84	84.30	17.1	37,560	0.05%
2019/05/08	24	85.84	21	85.94	85.90	3	37,350	0.01%
2019/05/07	5	86.70	26	86.77	86.60	-21	37,276	-0.06%
2019/05/06	43	85.54	58.9	85.19	84.90	-15.9	37,269	-0.04%
2019/05/03	15	87.47	10.6	87.98	88.20	4.4	36,812	0.01%
2019/05/02	6	86.63	1	86.70	86.90	5	36,616	0.01%
2019/04/30	23.4	86.60	23.4	86.73	86.90	0	36,365	0.00%
2019/04/29	17	87.91	53.1	88.44	87.80	-36.1	36,026	-0.10%
2019/04/26	13.8	87.61	3	87.37	87.40	10.8	35,703	0.03%
2019/04/25	11	86.52	62	86.01	86.80	-51	35,423	-0.14%
2019/04/24	49.2	87.12	51.1	87.23	86.90	-1.9	35,170	-0.01%
2019/04/23	18.2	87.96	5.8	87.71	88.30	12.4	34,864	0.04%
2019/04/22	36.4	88.56	56.4	88.06	87.80	-20	34,003	-0.06%
2019/04/19	16.2	89.43	50.7	89.88	88.90	-34.4	33,706	-0.10%
2019/04/18	59.3	93.69	124	93.73	91.60	-64.7	32,619	-0.20%	大賣/
2019/04/17	48.3	91.62	77.6	91.64	91.80	-29.3	30,553	-0.10%
2019/04/16	23	90.74	32.3	90.34	89.90	-9.3	29,346	-0.03%
2019/04/15	12	88.42	34.6	88.97	89.30	-22.6	28,411	-0.08%
2019/04/12	8.4	86.37	33	86.31	86.50	-24.6	27,828	-0.09%
2019/04/11	4.4	84.02	11.5	84.12	83.80	-7.1	27,456	-0.03%
2019/04/10	1	82.80	58	82.97	83.00	-57	26,990	-0.21%
2019/04/09	0	0.00	10.1	82.37	82.50	-10.1	26,686	-0.04%
2019/04/08	5.1	82.57	44	82.56	82.40	-38.9	26,501	-0.15%
2019/04/03	9.5	81.62	11	81.47	81.90	-1.5	25,825	-0.01%
2019/04/02	35	82.52	51.6	82.55	82.00	-16.6	25,304	-0.07%
2019/04/01	9.8	79.91	122	79.02	80.80	-112.2	23,838	-0.47%	大賣/鉅額交易
2019/03/29	6.2	73.29	35	73.11	73.50	-28.8	21,133	-0.14%
2019/03/27	13.1	71.90	3	72.00	71.90	10.1	21,359	0.05%
2019/03/26	0	0.00	18	71.69	71.80	-18	21,516	-0.08%
2019/03/25	10	71.42	3.2	71.59	71.20	6.8	21,784	0.03%
2019/03/22	69	72.80	67	73.20	73.00	2	21,732	0.01%
2019/03/21	3	72.67	17	72.96	73.00	-14	21,996	-0.06%
2019/03/20	5	72.22	13	72.10	72.40	-8	22,458	-0.04%
2019/03/19	19.2	71.91	21.8	71.93	72.30	-2.6	23,024	-0.01%
2019/03/18	5	71.58	12.4	71.66	72.00	-7.4	23,226	-0.03%
2019/03/15	10.3	70.76	2.8	70.90	70.60	7.5	23,470	0.03%
2019/03/14	2.7	71.02	1	71.10	71.10	1.7	23,311	0.01%
2019/03/13	1	70.70	2	70.80	70.70	-1	24,214	0.00%
2019/03/12	6.1	70.97	5	71.20	71.20	1.1	24,353	0.00%
2019/03/11	34	70.59	12	70.52	70.40	22	24,453	0.09%
2019/03/08	18	70.74	5.2	70.72	70.70	12.8	24,916	0.05%
2019/03/07	3	71.73	0	0.00	71.60	3	25,765	0.01%
2019/03/06	13	72.25	1	72.40	72.50	12	26,193	0.05%
2019/03/05	11	71.73	1	71.90	71.90	10	26,787	0.04%
2019/03/04	27	71.89	0	0.00	72.20	27	26,928	0.10%
2019/02/27	14	72.65	0	0.00	72.70	14	26,754	0.05%
2019/02/26	2	73.05	10.6	73.65	72.80	-8.6	26,722	-0.03%
2019/02/25	25.2	73.24	51	73.40	73.40	-25.8	26,937	-0.10%
2019/02/22	1.6	73.44	4	73.30	73.50	-2.4	27,267	-0.01%
2019/02/21	2	73.80	6	73.72	73.80	-4	27,552	-0.01%
2019/02/20	2	72.85	34	73.41	73.20	-32	27,545	-0.12%
2019/02/19	2	71.95	6	71.95	72.00	-4	27,169	-0.01%
2019/02/18	1.8	71.17	2	71.45	71.00	-0.2	27,351	0.00%
2019/02/15	17	70.42	3	70.60	70.30	14	27,533	0.05%
2019/02/14	9	71.88	5.6	71.66	71.40	3.4	27,638	0.01%
2019/02/13	5.1	72.39	35.1	72.48	72.00	-30	27,733	-0.11%
2019/02/12	1	72.00	56.5	71.77	72.00	-55.5	27,694	-0.20%
2019/02/11	11.8	70.34	8	70.50	69.90	3.8	27,543	0.01%
2019/01/30	0	0.00	2	70.25	70.00	-2	27,311	-0.01%
2019/01/29	9	70.02	0	0.00	69.90	9	27,329	0.03%
2019/01/28	9	70.83	0	0.00	70.80	9	27,288	0.03%
2019/01/25	4	70.65	15	70.49	70.70	-11	27,511	-0.04%
2019/01/24	3	69.90	0	0.00	70.00	3	27,455	0.01%
2019/01/23	0	0.00	1	69.80	69.70	-1	27,740	0.00%
2019/01/22	0.4	70.50	0	0.00	70.70	0.4	27,933	0.00%
2019/01/21	1	71.10	2	71.25	71.20	-1	28,393	0.00%
2019/01/18	1	70.60	5	70.50	70.80	-4	29,728	-0.01%
2019/01/17	1	70.50	5.3	70.73	70.40	-4.3	30,927	-0.01%
2019/01/16	8	70.03	5	70.10	70.20	3	31,610	0.01%
2019/01/15	5	70.26	19	70.24	70.30	-14	31,959	-0.04%
2019/01/14	8	68.89	1	68.80	68.70	7	32,168	0.02%
2019/01/11	2	69.40	4	69.75	69.40	-2	33,547	-0.01%
2019/01/10	8.1	69.20	0	0.00	69.30	8.1	33,515	0.02%
2019/01/09	7.2	69.93	40	69.57	69.90	-32.8	33,515	-0.10%
2019/01/08	1	68.50	6	69.05	68.60	-5	33,510	-0.01%
2019/01/07	1.4	69.01	11.5	69.00	69.30	-10.1	33,710	-0.03%
2019/01/04	88	67.40	18	67.60	67.60	70	33,606	0.21%
2019/01/03	45	68.87	11	68.95	68.90	34	33,646	0.10%
2019/01/02	4	70.23	21.4	70.01	70.10	-17.4	33,501	-0.05%
2018/12/28	20.7	70.81	2.8	70.84	70.80	17.9	33,856	0.05%
2018/12/27	0.2	70.80	1.1	71.17	70.80	-0.9	34,100	0.00%
2018/12/26	2	70.25	19.8	70.78	70.20	-17.8	34,354	-0.05%
2018/12/25	14.7	70.42	5	70.20	70.70	9.7	34,538	0.03%
2018/12/24	0.7	71.10	1	71.20	71.40	-0.3	35,126	0.00%
2018/12/22	0	0.00	2	71.15	70.90	-2	35,373	-0.01%
2018/12/21	21.4	70.64	0	0.00	71.40	21.4	35,779	0.06%
2018/12/20	4.1	71.43	34	71.76	71.50	-29.9	35,804	-0.08%
2018/12/19	1.6	71.60	15	71.42	71.80	-13.4	35,643	-0.04%
2018/12/18	23.6	70.68	0	0.00	70.80	23.6	35,873	0.07%
2018/12/17	3.2	71.46	1	71.50	71.10	2.2	36,093	0.01%
2018/12/14	5.2	71.58	3	71.70	71.50	2.2	36,528	0.01%
2018/12/13	5	71.92	46	72.55	73.00	-41	36,813	-0.11%
2018/12/12	16	71.03	18	70.39	71.20	-2	37,341	-0.01%
2018/12/11	10	68.55	6.9	68.71	68.40	3.1	37,568	0.01%
2018/12/10	53.2	67.93	1	67.80	67.70	52.2	37,759	0.14%
2018/12/07	32	69.36	0	0.00	69.10	32	37,568	0.09%
2018/12/06	112.9	69.36	1	70.00	69.00	111.9	37,365	0.30%	大買/鉅額交易
2018/12/05	10.2	72.05	10	72.18	71.60	0.2	36,597	0.00%
2018/12/04	2.4	73.50	6	73.50	73.40	-3.6	36,922	-0.01%
2018/12/03	11.6	73.81	7	74.03	74.00	4.6	36,977	0.01%
2018/11/30	6	73.35	11.6	73.35	71.90	-5.6	36,598	-0.02%
2018/11/29	26	73.07	41	73.40	72.40	-15	35,692	-0.04%
2018/11/28	27	72.33	8.2	72.50	73.10	18.9	35,289	0.05%
2018/11/27	6.7	70.54	1	70.30	70.70	5.7	34,839	0.02%
2018/11/26	17	71.18	1	71.00	71.00	16	34,800	0.05%
2018/11/23	6	70.05	1	70.10	70.00	5	34,663	0.01%
2018/11/22	44.2	69.77	8	69.78	69.50	36.2	34,653	0.10%
2018/11/21	44	70.00	35	70.21	70.60	9	34,466	0.03%
2018/11/20	58.2	71.44	3	71.10	71.00	55.2	34,147	0.16%
2018/11/19	14.2	73.58	18	73.50	73.40	-3.9	33,901	-0.01%
2018/11/16	33	74.13	13.8	74.12	74.30	19.2	34,199	0.06%
2018/11/15	3.6	73.22	24	72.80	74.50	-20.5	35,037	-0.06%
2018/11/14	14	73.91	3	73.67	73.30	11	34,998	0.03%
2018/11/13	4.2	74.39	6.6	74.47	74.40	-2.4	34,972	-0.01%
2018/11/12	3	76.27	0.8	76.30	76.20	2.2	34,899	0.01%
2018/11/09	2.1	75.72	2	75.95	76.10	0.1	35,101	0.00%
2018/11/08	27.2	77.02	0.8	77.00	76.60	26.4	35,138	0.08%
2018/11/07	0.2	78.00	7	77.90	77.90	-6.8	35,022	-0.02%
2018/11/06	7.1	77.89	2.8	78.87	77.30	4.3	35,016	0.01%
2018/11/05	5.8	79.79	5	81.00	80.00	0.8	35,081	0.00%
2018/11/02	1.6	80.81	27	80.34	81.00	-25.4	35,222	-0.07%
2018/11/01	28.2	79.55	19.6	79.51	79.90	8.6	35,105	0.02%
2018/10/31	14.4	78.35	17.6	78.45	78.80	-3.2	35,267	-0.01%
2018/10/30	6.6	76.23	26.7	75.82	76.40	-20.1	35,030	-0.06%
2018/10/29	15.9	76.47	16.8	77.75	75.50	-0.9	35,063	0.00%
2018/10/26	71	77.80	28.8	77.29	76.20	42.2	35,074	0.12%
2018/10/17	107.2	69.69	51.4	70.16	68.10	55.8	34,592	0.16%	大買/
2018/10/16	79.5	70.08	62	70.37	70.40	17.5	33,758	0.05%
2018/10/15	62.6	70.67	10.9	70.62	70.50	51.6	33,489	0.15%
2018/10/12	97.1	71.13	29	71.21	71.90	68.1	33,508	0.20%
2018/10/11	90	70.89	14.4	70.22	70.10	75.6	33,512	0.23%
2018/10/09	9.1	75.70	17	75.44	75.30	-7.9	32,293	-0.02%
2018/10/08	49	75.61	6	75.48	75.50	43	32,342	0.13%
2018/10/05	30	75.69	16	75.74	75.60	14	32,631	0.04%
2018/10/04	16.3	76.46	12	76.33	76.20	4.3	32,542	0.01%
2018/10/03	2	77.70	3	77.80	77.80	-1	32,668	0.00%
2018/10/02	13	78.38	5	79.90	78.10	8	32,896	0.02%
2018/10/01	3.7	80.00	21	79.96	79.90	-17.3	32,641	-0.05%
2018/09/28	11	78.90	15.9	78.92	79.20	-4.9	32,840	-0.01%
2018/09/27	7.5	78.13	27.2	78.07	78.70	-19.7	32,499	-0.06%
2018/09/26	9.2	77.42	22.2	77.25	77.30	-13	32,279	-0.04%
2018/09/25	18	75.92	1.3	76.20	76.10	16.7	32,142	0.05%
2018/09/21	22	75.39	4	75.68	75.80	18	32,370	0.06%
2018/09/20	9.1	75.58	2	75.55	75.60	7.1	32,265	0.02%
2018/09/19	6	76.07	1	76.40	76.40	5	32,294	0.02%
2018/09/18	17	76.21	6	76.05	75.80	11	32,335	0.03%
2018/09/17	2	77.80	3	77.60	77.80	-1	32,456	0.00%
2018/09/14	4	77.25	24	77.66	77.90	-20	32,799	-0.06%
2018/09/13	19.7	76.12	7	76.26	76.00	12.7	32,828	0.04%
2018/09/12	5.6	77.48	0	0.00	77.00	5.6	32,740	0.02%
2018/09/11	7	76.39	20	76.59	77.70	-13	32,803	-0.04%
2018/09/10	90.4	75.37	25	76.55	75.10	65.4	33,096	0.20%
2018/09/07	66	77.97	28	77.76	77.70	38	32,715	0.12%
2018/09/06	44.2	79.38	56.3	79.31	79.30	-12.1	32,743	-0.04%
2018/09/05	13	80.17	3	80.23	80.10	10	32,558	0.03%
2018/09/04	16	80.20	24	80.18	80.10	-8	32,939	-0.02%
2018/09/03	15	80.20	11.3	80.11	80.10	3.7	33,317	0.01%
2018/08/31	23.9	80.43	21	80.60	80.50	2.9	34,592	0.01%
2018/08/30	19	81.01	0.1	81.10	80.90	18.9	35,372	0.05%
2018/08/29	6.2	81.21	7	81.30	81.40	-0.8	35,704	0.00%
2018/08/28	2	81.20	1.2	81.23	81.20	0.9	35,877	0.00%
2018/08/27	9	81.00	0	0.00	81.00	9	36,077	0.02%
2018/08/24	17	80.88	0	0.00	81.10	17	36,106	0.05%
2018/08/23	17	81.35	0	0.00	81.80	17	37,143	0.05%
2018/08/22	31	81.32	3	81.67	81.70	28	37,444	0.07%
2018/08/21	20	81.21	15	81.14	81.00	5	37,825	0.01%
2018/08/20	7	81.07	9	81.29	81.00	-2	38,555	-0.01%
2018/08/17	12.5	81.86	5.1	81.69	81.10	7.4	39,047	0.02%
2018/08/16	8	80.65	19.7	80.89	81.20	-11.7	39,033	-0.03%
2018/08/15	23	80.57	14.1	80.67	81.10	9	38,932	0.02%
2018/08/14	120	81.60	26	81.82	81.30	94	38,576	0.24%	大買/
2018/08/13	18	84.48	22	84.26	83.80	-4	37,744	-0.01%
2018/08/10	1	85.90	14	85.71	85.90	-13	37,559	-0.03%
2018/08/09	3	85.20	11	85.45	85.20	-8	37,496	-0.02%
2018/08/08	1.3	84.88	23	84.90	85.00	-21.7	37,984	-0.06%
2018/08/07	1.2	84.82	14.2	84.72	84.40	-13	38,653	-0.03%
2018/08/06	4	84.55	12	84.50	84.60	-8	40,277	-0.02%
2018/08/03	4.2	83.47	8	83.71	83.80	-3.8	40,685	-0.01%
2018/08/02	38.3	83.41	12	82.93	82.80	26.3	40,725	0.06%
2018/08/01	21	83.94	1	84.10	84.10	20	40,747	0.05%
2018/07/31	15	83.77	1	83.50	83.80	14	40,718	0.03%
2018/07/30	3	83.23	25	83.66	84.20	-22	40,734	-0.05%
2018/07/27	5.3	83.20	0.5	83.20	83.20	4.8	40,533	0.01%
2018/07/26	7	82.77	18	82.69	83.50	-11	40,985	-0.03%
2018/07/25	11	82.89	34.5	82.92	82.70	-23.5	41,156	-0.06%
2018/07/24	31	85.52	36	85.41	85.20	-5	41,023	-0.01%
2018/07/23	4	85.23	69	85.34	85.50	-65	40,405	-0.16%
2018/07/20	14	85.04	7	85.06	85.30	7	40,448	0.02%
2018/07/19	20	85.05	78.9	84.98	85.20	-58.9	40,634	-0.14%
2018/07/18	20	83.85	13.4	84.00	84.10	6.6	41,177	0.02%
2018/07/17	9	82.91	30	82.66	82.90	-21	41,148	-0.05%
2018/07/16	7	82.97	3	83.13	82.80	4	41,273	0.01%
2018/07/13	27	81.93	8	82.36	82.90	19	42,018	0.05%
2018/07/12	28	81.21	1	81.30	81.20	27	42,639	0.06%
2018/07/11	45	81.47	3	81.50	81.60	42	42,885	0.10%
2018/07/10	12.2	80.68	10	80.75	80.50	2.2	42,680	0.01%
2018/07/09	3	81.07	20	81.21	80.80	-17	42,584	-0.04%
2018/07/06	15.8	80.66	2	80.80	80.50	13.8	42,830	0.03%
2018/07/05	4	81.20	2	81.20	81.20	2	42,840	0.00%
2018/07/04	3	81.50	1	81.50	81.60	2	43,143	0.00%
2018/07/03	40.2	80.98	23	80.75	80.70	17.2	43,802	0.04%
2018/07/02	16	81.90	15.8	81.82	81.00	0.2	44,386	0.00%
2018/06/29	16	82.24	7.1	82.41	83.20	8.9	44,722	0.02%
2018/06/28	15	80.64	3	80.70	80.50	12	46,328	0.03%
2018/06/27	33	81.16	28	81.04	80.90	5	46,430	0.01%
2018/06/26	35	80.86	7	80.73	81.00	28	46,386	0.06%
2018/06/25	20.1	81.80	6	81.90	81.50	14.1	46,072	0.03%
2018/06/22	35	82.13	3	81.97	82.30	32	45,973	0.07%
2018/06/21	16	83.07	5	83.04	82.70	11	45,954	0.02%
2018/06/20	25	82.38	16	82.26	83.00	9	46,402	0.02%
2018/06/19	64.3	83.33	1	83.00	83.00	63.3	46,024	0.14%
2018/06/15	20	84.83	11	84.79	85.00	9	45,391	0.02%
2018/06/14	13	85.88	8	86.24	85.50	5	44,934	0.01%
2018/06/13	1	87.70	5	87.84	87.80	-4	44,377	-0.01%
2018/06/12	26	87.74	7	87.83	87.70	19	45,087	0.04%
2018/06/11	2	87.70	4	87.75	87.40	-2	45,024	0.00%
2018/06/08	37	89.08	21	89.23	88.30	16	45,184	0.04%
2018/06/07	28	89.99	75	90.09	91.20	-47	44,916	-0.10%
2018/06/06	1.4	89.00	23	88.87	89.10	-21.6	44,888	-0.05%
2018/06/05	23	87.87	6	88.02	88.10	17	45,553	0.04%
2018/06/04	7	87.77	28	87.63	87.80	-21	45,573	-0.05%
2018/06/01	7	86.60	4	86.48	86.60	3	45,724	0.01%
2018/05/31	6	86.92	3	87.10	85.70	3	45,907	0.01%
2018/05/30	5	87.54	11	87.22	87.40	-6	45,020	-0.01%
2018/05/29	14	88.21	11	88.15	87.60	3	44,829	0.01%
2018/05/28	4	88.68	73.4	88.62	88.80	-69.4	44,821	-0.15%
2018/05/25	8	85.66	26.5	85.88	86.50	-18.5	44,419	-0.04%
2018/05/24	1	84.10	6.9	84.17	84.10	-5.9	44,188	-0.01%
2018/05/23	2	83.70	2	83.95	83.60	0	44,702	0.00%
2018/05/22	4	84.58	12	84.45	84.00	-8	45,124	-0.02%
2018/05/21	5	84.90	12	85.13	85.00	-7	45,700	-0.02%
2018/05/18	19	84.11	28	84.50	83.90	-9	46,339	-0.02%
2018/05/17	2	84.85	3.5	84.99	84.20	-1.5	47,022	0.00%
2018/05/16	33	84.73	41	84.81	84.60	-8	47,215	-0.02%
2018/05/15	29	87.33	104	87.19	86.00	-75	47,488	-0.16%	大賣/
2018/05/14	57.2	89.01	106.2	89.01	89.00	-49	48,662	-0.10%	大賣/
2018/05/11	3	84.37	21	84.51	85.00	-18	47,388	-0.04%
2018/05/10	0	0.00	3.6	82.83	82.90	-3.6	47,391	-0.01%
2018/05/09	10	82.28	15	82.00	81.80	-5	47,644	-0.01%
2018/05/08	23	81.79	15	81.99	82.60	8	48,053	0.02%
2018/05/07	11.5	81.32	3	81.50	81.60	8.5	48,209	0.02%
2018/05/04	12	80.58	12	80.63	80.40	0	48,519	0.00%
2018/05/03	33.2	80.42	0	0.00	80.10	33.2	48,855	0.07%
2018/05/02	38.1	82.42	0	0.00	81.80	38.1	48,950	0.08%
2018/04/30	13.1	82.68	10	82.22	82.90	3.1	49,029	0.01%
2018/04/27	8	81.04	2	81.20	81.50	6	49,363	0.01%
2018/04/26	64.1	81.29	6	80.87	80.60	58.1	49,915	0.12%
2018/04/25	43.1	80.22	23	79.94	80.40	20.1	50,957	0.04%
2018/04/24	89.8	80.99	20	81.20	80.60	69.8	51,057	0.14%
2018/04/23	68.1	83.25	43	83.44	83.00	25.1	50,484	0.05%
2018/04/20	51	83.99	15	84.09	84.00	36	50,371	0.07%
2018/04/19	48.1	83.67	23	84.69	85.00	25.1	50,547	0.05%
2018/04/18	96.1	85.42	20	85.18	84.80	76.1	50,204	0.15%
2018/04/17	48.2	86.75	2.1	86.99	86.50	46.1	50,087	0.09%
2018/04/16	4	87.55	5	87.12	87.60	-1	50,333	0.00%
2018/04/13	38	87.01	0	0.00	87.00	38	50,506	0.08%
2018/04/12	24.1	87.00	1	87.10	86.80	23.1	50,851	0.05%
2018/04/11	25	87.98	1	87.80	87.30	24	51,181	0.05%
2018/04/10	18.7	87.10	2	87.10	87.00	16.7	51,411	0.03%
2018/04/09	18.8	87.39	51.6	86.72	87.40	-32.8	51,757	-0.06%
2018/04/03	56.4	87.12	40	87.07	87.20	16.4	51,281	0.03%
2018/04/02	28	88.17	19	88.28	88.10	9	50,921	0.02%
2018/03/31	237	88.63	3	89.20	88.50	234	50,680	0.46%	大買/鉅額交易
2018/03/30	6	91.15	15	91.63	91.40	-9	48,765	-0.02%
2018/03/29	22	90.08	2	90.30	90.00	20	48,632	0.04%
2018/03/28	24	90.28	15	90.70	90.10	9	48,333	0.02%
2018/03/27	14	91.09	3	91.13	91.20	11	48,237	0.02%
2018/03/26	31	89.96	2.6	90.20	90.20	28.4	48,082	0.06%
2018/03/23	62	90.92	11	90.55	90.40	51	48,202	0.11%
2018/03/22	8	92.55	2	93.00	92.80	6	48,376	0.01%
2018/03/21	10	92.49	7	92.74	92.40	3	48,263	0.01%
2018/03/20	13.1	92.52	2	92.60	92.60	11.1	48,615	0.02%
2018/03/19	3	92.50	2	93.10	92.90	1	48,662	0.00%
2018/03/16	22	93.08	3.1	93.71	92.80	18.9	48,767	0.04%
2018/03/15	24	93.66	4.1	93.94	93.40	19.9	48,424	0.04%
2018/03/14	38	93.69	18	93.70	93.30	20	48,939	0.04%
2018/03/13	25	95.61	65	95.65	95.20	-40	48,868	-0.08%
2018/03/12	13.2	93.95	46	93.89	94.30	-32.8	48,136	-0.07%
2018/03/09	30	91.62	88	91.34	91.90	-58	48,311	-0.12%
2018/03/08	8.6	89.37	12	89.38	89.40	-3.4	48,434	-0.01%
2018/03/07	13	89.16	3	88.77	88.50	10	48,600	0.02%
2018/03/06	8	88.19	5	88.22	88.20	3	49,225	0.01%
2018/03/05	30.3	87.37	10	87.80	87.00	20.3	49,994	0.04%
2018/03/02	27	87.33	10	87.30	87.80	17	49,680	0.03%
2018/03/01	9	87.91	1	87.80	87.90	8	49,850	0.02%
2018/02/27	13.2	88.90	15	89.47	88.10	-1.8	49,752	0.00%
2018/02/26	16	89.20	20	89.30	88.80	-4	49,448	-0.01%
2018/02/23	9	88.74	7	89.36	88.90	2	49,325	0.00%
2018/02/22	41.7	87.90	11	87.84	87.90	30.7	49,530	0.06%
2018/02/21	18	88.54	2	88.60	88.20	16	49,335	0.03%
2018/02/12	75.1	87.92	12	88.21	87.60	63.1	48,915	0.13%
2018/02/09	87.2	86.97	15	87.21	87.50	72.2	48,743	0.15%
2018/02/08	59	89.38	3	89.40	89.00	56	48,453	0.12%
2018/02/07	80	90.66	28.2	90.32	90.00	51.8	49,905	0.10%
2018/02/06	140	89.73	25	89.75	89.20	115	49,153	0.23%	大買/鉅額交易
2018/02/05	24.7	93.08	4	92.83	92.80	20.7	47,142	0.04%
2018/02/02	21	94.89	30	94.95	95.20	-9	47,140	-0.02%
2018/02/01	7	93.91	11	94.33	93.50	-4	47,024	-0.01%
2018/01/31	29	92.61	11	92.80	92.20	18	46,756	0.04%
2018/01/30	28	93.84	3.2	94.34	93.60	24.8	46,299	0.05%
2018/01/29	20	94.98	26.6	94.81	94.70	-6.6	46,043	-0.01%
2018/01/26	3	95.40	0	0.00	95.40	3	45,847	0.01%
2018/01/25	1	95.40	3	95.73	95.40	-2	45,486	0.00%
2018/01/24	14	95.96	32	96.13	95.90	-18	44,848	-0.04%
2018/01/23	18	96.43	42	96.09	96.90	-24	44,696	-0.05%
2018/01/22	22	96.67	14	96.67	96.60	8	44,513	0.02%
2018/01/19	36	96.27	62	95.93	96.90	-26	43,848	-0.06%
2018/01/18	13	94.45	28	94.34	93.80	-15	42,486	-0.04%
2018/01/17	3.1	93.12	3	92.87	93.40	0.1	42,043	0.00%
2018/01/16	15.2	93.39	4	93.38	93.40	11.2	41,887	0.03%
2018/01/15	20	93.09	19	93.08	93.30	1	41,766	0.00%
2018/01/12	23	91.83	5.2	92.15	91.80	17.8	41,540	0.04%
2018/01/11	44.1	91.26	12	91.83	91.40	32.1	41,459	0.08%
2018/01/10	47.9	90.91	6	90.80	90.80	41.9	40,939	0.10%
2018/01/09	13	91.92	16	91.93	91.80	-3	40,640	-0.01%
2018/01/08	51	91.88	5	91.84	91.80	46	40,616	0.11%
2018/01/05	25	92.26	3	91.93	93.00	22	40,275	0.05%
2018/01/04	33.2	92.76	2	92.55	92.60	31.2	39,996	0.08%
2018/01/03	12	94.21	3	94.60	94.00	9	39,819	0.02%
2018/01/02	6	94.92	3	95.13	95.00	3	39,215	0.01%