鴻海 (2317)-元大-林森券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-林森券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-林森券商分點個股進出
元大-林森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
2024/12/03	13.3	197.23	0.8	198.63	196.50	12.5	67,153	0.02%
2024/12/02	23.4	196.95	8.2	197.94	196.00	15.2	67,158	0.02%
2024/11/29	11.1	196.27	2.5	197.20	195.50	8.6	66,987	0.01%
2024/11/28	33	195.72	56	195.41	195.50	-23	67,030	-0.03%
2024/11/27	75.3	198.66	12.9	198.40	196.50	62.4	67,043	0.09%
2024/11/26	47.1	202.93	2	202.50	202.50	45.1	66,507	0.07%
2024/11/25	23.4	208.49	19.3	208.51	210.50	4.1	65,430	0.01%
2024/11/22	7.6	204.11	14	204.50	203.00	-6.4	64,798	-0.01%
2024/11/21	24.6	202.95	3	203.33	202.50	21.5	65,000	0.03%
2024/11/20	46.2	206.71	15.1	206.17	206.00	31.1	65,385	0.05%
2024/11/19	23.4	202.90	7	203.71	203.50	16.4	65,849	0.02%
2024/11/18	26.3	203.24	32.4	203.62	202.50	-6.1	66,210	-0.01%
2024/11/15	52.6	209.01	14.1	208.36	207.00	38.5	66,169	0.06%
2024/11/14	42.7	212.47	5.5	212.68	211.50	37.2	65,720	0.06%
2024/11/13	8.7	214.20	3.6	214.02	214.50	5.1	65,927	0.01%
2024/11/12	85.1	215.50	10.7	216.04	214.00	74.4	66,646	0.11%
2024/11/11	20.5	218.74	75.2	218.87	220.00	-54.6	67,372	-0.08%
2024/11/08	18.3	218.85	22.1	219.00	218.00	-3.8	68,533	-0.01%
2024/11/07	16.1	216.00	101.8	217.45	217.00	-85.7	69,919	-0.12%	大賣/
2024/11/06	10.7	215.17	11.2	215.07	213.50	-0.5	71,518	0.00%
2024/11/05	10.6	213.83	13.3	213.78	214.00	-2.7	73,247	0.00%
2024/11/04	7.6	210.53	17.5	212.05	214.00	-9.9	77,681	-0.01%
2024/11/01	34.6	205.51	14.5	207.42	208.00	20.1	80,548	0.02%
2024/10/30	55.2	211.21	22.5	212.68	211.50	32.7	81,929	0.04%
2024/10/29	31.1	210.27	42.8	209.36	209.50	-11.7	81,977	-0.01%
2024/10/28	19.7	216.53	16.7	219.14	215.00	2.9	81,834	0.00%
2024/10/25	8.3	213.61	13.1	214.32	216.00	-4.8	81,192	-0.01%
2024/10/24	62.8	213.29	23.3	212.39	211.50	39.5	81,356	0.05%
2024/10/23	21.3	214.62	15.2	214.85	216.00	6.1	81,746	0.01%
2024/10/22	22.2	215.02	33.3	213.88	215.50	-11.2	82,294	-0.01%
2024/10/21	64.6	210.99	27.5	212.00	210.00	37.2	83,469	0.04%
2024/10/18	27.2	208.98	76.5	208.59	207.50	-49.3	83,998	-0.06%
2024/10/17	21	207.44	25	207.25	208.50	-4	84,516	0.00%
2024/10/16	27.5	205.35	23.5	205.69	205.00	4	84,684	0.00%
2024/10/15	9.4	204.41	56.2	205.15	207.00	-46.8	84,454	-0.06%
2024/10/14	16.6	198.19	13	198.31	199.00	3.6	83,225	0.00%
2024/10/11	43.7	200.55	22	200.73	200.00	21.7	84,917	0.03%
2024/10/09	28.5	198.29	25	198.66	199.00	3.5	84,841	0.00%
2024/10/08	18.8	195.20	6.2	194.52	194.00	12.6	84,628	0.01%
2024/10/07	24.3	196.96	97.7	198.88	197.50	-73.4	86,026	-0.09%
2024/10/04	13.8	193.07	36.1	193.35	194.00	-22.3	86,540	-0.03%
2024/10/01	1.1	187.22	16.8	186.93	187.00	-15.7	85,357	-0.02%
2024/09/30	18	189.06	5.3	188.92	187.50	12.7	86,645	0.01%
2024/09/27	98.5	193.21	33.7	191.91	191.00	64.8	86,879	0.07%
2024/09/26	10.8	190.40	18.7	190.15	189.50	-7.9	88,138	-0.01%
2024/09/25	33.7	189.16	40	189.20	188.50	-6.3	88,278	-0.01%
2024/09/24	1.7	183.11	18.2	181.36	183.00	-16.4	87,589	-0.02%
2024/09/23	4.4	179.34	8.4	179.62	180.00	-4	88,056	0.00%
2024/09/20	8.1	179.76	18	180.39	177.00	-9.9	89,343	-0.01%
2024/09/19	4.1	175.80	7.6	175.33	176.50	-3.5	89,933	0.00%
2024/09/18	21.9	175.35	5	175.20	174.00	16.9	90,975	0.02%
2024/09/16	2.1	178.16	6.1	179.93	181.00	-4	92,423	0.00%
2024/09/13	6.7	176.83	9.3	176.50	176.00	-2.6	94,482	0.00%
2024/09/12	2	177.00	24.4	175.66	177.50	-22.4	96,794	-0.02%
2024/09/11	9.2	170.00	4.3	170.51	169.50	4.9	97,425	0.01%
2024/09/10	28.1	169.78	15	171.65	169.00	13.1	98,440	0.01%
2024/09/09	23.4	172.28	6.7	172.10	172.00	16.7	98,999	0.02%
2024/09/06	6.4	176.69	6.2	176.60	176.50	0.2	100,326	0.00%
2024/09/05	60.2	178.72	10.1	177.15	175.00	50.1	101,765	0.05%
2024/09/04	39	177.37	29.1	177.01	179.50	9.8	101,899	0.01%
2024/09/03	11.1	185.23	11.3	185.80	185.00	-0.3	100,741	0.00%
2024/09/02	9.5	184.24	9.6	183.71	183.00	0	101,914	0.00%
2024/08/30	22.3	184.54	15.5	184.53	184.50	6.8	103,273	0.01%
2024/08/29	13.4	182.67	12.6	182.96	184.50	0.9	104,122	0.00%
2024/08/28	3.9	184.58	13.6	185.18	185.50	-9.7	104,648	-0.01%
2024/08/27	6.5	180.04	3.2	180.44	180.50	3.3	106,103	0.00%
2024/08/26	11.3	182.87	13.5	183.28	182.00	-2.2	106,949	0.00%
2024/08/23	33.5	177.34	58	176.59	180.00	-24.5	107,498	-0.02%
2024/08/22	24.2	180.01	13.3	180.17	179.50	10.9	107,809	0.01%
2024/08/21	23.2	183.60	24.3	184.11	183.50	-1.1	108,503	0.00%
2024/08/20	44.1	188.13	27.2	188.54	186.50	16.9	108,463	0.02%
2024/08/19	22.6	186.89	15.4	186.78	187.00	7.2	108,510	0.01%
2024/08/16	19.2	185.95	36.7	185.21	184.00	-17.5	108,475	-0.02%
2024/08/15	30.5	183.61	20.2	183.29	181.00	10.3	108,044	0.01%
2024/08/14	13.6	185.60	17.9	185.41	185.50	-4.2	107,885	0.00%
2024/08/13	25.8	180.65	30.3	180.60	181.00	-4.5	107,715	0.00%
2024/08/12	37	175.66	43.9	176.32	176.00	-6.9	108,358	-0.01%
2024/08/09	43	169.75	41.7	170.33	168.50	1.4	109,102	0.00%
2024/08/08	64.8	163.55	36	164.64	163.50	28.8	108,889	0.03%
2024/08/07	110.6	170.92	70.6	171.29	170.50	40	107,321	0.04%	大買/
2024/08/06	118.2	168.25	105.1	169.74	167.50	13	105,884	0.01%	大買/大賣/
2024/08/05	92.5	169.15	59.9	169.07	168.00	32.6	102,629	0.03%
2024/08/02	115.1	191.15	67.5	188.93	186.50	47.6	100,061	0.05%	大買/
2024/08/01	18.5	203.27	6	203.91	202.50	12.5	99,293	0.01%
2024/07/31	19.8	198.24	18	199.12	198.00	1.8	101,079	0.00%
2024/07/30	22	192.12	29.7	192.48	196.00	-7.7	100,915	-0.01%
2024/07/29	16.8	193.71	25.6	194.06	193.00	-8.8	101,111	-0.01%
2024/07/26	47.1	191.21	22.2	192.31	192.00	25	101,334	0.02%
2024/07/23	29.3	199.27	50.9	199.89	201.50	-21.6	101,273	-0.02%
2024/07/22	62.6	195.74	36	195.54	192.50	26.6	101,525	0.03%
2024/07/19	30.5	201.84	79.7	202.00	204.00	-49.2	100,691	-0.05%
2024/07/18	95.2	205.66	51	205.70	204.00	44.2	102,383	0.04%
2024/07/17	33	213.44	11.5	214.89	212.00	21.5	101,305	0.02%
2024/07/16	22.3	213.90	12.6	214.04	213.00	9.7	101,241	0.01%
2024/07/15	16.5	217.36	19.2	217.03	216.50	-2.7	102,079	0.00%
2024/07/12	104.3	216.70	18.5	216.44	216.00	85.8	102,453	0.08%	大買/
2024/07/11	18.7	226.64	29.5	225.94	225.50	-10.8	101,909	-0.01%
2024/07/10	26.8	223.64	12.2	223.07	223.50	14.6	103,744	0.01%
2024/07/09	77.7	227.03	23.7	225.88	225.50	54	104,436	0.05%
2024/07/08	27.1	223.38	37.9	223.64	226.50	-10.8	104,093	-0.01%
2024/07/05	14.1	213.74	10.3	214.35	214.50	3.8	105,052	0.00%
2024/07/04	18.9	211.73	44.5	212.74	214.50	-25.6	105,962	-0.02%
2024/07/03	36.9	205.29	46.6	205.23	203.00	-9.7	105,809	-0.01%
2024/07/02	48.6	208.00	18.4	208.21	204.50	30.3	106,349	0.03%
2024/07/01	27.2	216.01	17.1	215.88	216.00	10.1	106,325	0.01%
2024/06/28	24.2	214.44	22.1	214.43	214.00	2.2	108,067	0.00%
2024/06/27	15.4	211.18	17.5	211.74	212.50	-2.1	108,103	0.00%
2024/06/26	51.5	212.41	22.3	211.88	210.00	29.1	109,229	0.03%
2024/06/25	154.6	205.79	40.1	206.63	211.00	114.5	110,700	0.10%	大買/鉅額交易
2024/06/24	39.4	206.99	18.3	206.88	206.00	21.1	111,189	0.02%
2024/06/21	64	213.27	40.7	213.98	212.00	23.3	112,462	0.02%
2024/06/20	84.3	211.14	53.2	211.45	217.50	31.1	112,162	0.03%
2024/06/19	51.2	205.01	45.5	204.71	203.00	5.6	113,142	0.00%
2024/06/18	27.3	198.92	15	198.50	198.50	12.3	113,310	0.01%
2024/06/17	16.7	198.05	23.6	197.89	200.00	-6.9	115,217	-0.01%
2024/06/14	48.7	196.42	48.1	194.63	198.00	0.6	116,569	0.00%
2024/06/13	46.2	191.53	70.1	192.48	192.00	-23.8	118,495	-0.02%
2024/06/12	12.6	185.75	48.3	185.45	187.50	-35.7	122,764	-0.03%
2024/06/11	28.1	179.11	32.5	179.72	180.50	-4.4	123,876	0.00%
2024/06/07	16.7	177.74	8.2	178.18	177.50	8.4	128,123	0.01%
2024/06/06	64.4	179.69	61.4	181.46	177.50	3.1	132,975	0.00%
2024/06/05	34	171.71	17.7	175.26	175.50	16.3	133,281	0.01%
2024/06/04	93.5	172.22	7	171.22	171.00	86.4	132,468	0.07%
2024/06/03	24.5	176.73	39.5	175.74	176.50	-15	131,562	-0.01%
2024/05/31	61.1	174.61	8.8	175.82	172.00	52.3	130,748	0.04%
2024/05/30	40.3	177.10	13.4	177.35	176.50	26.9	129,554	0.02%
2024/05/29	38.4	182.01	6	181.92	180.50	32.4	130,014	0.02%
2024/05/28	17.2	184.59	14.4	185.43	185.50	2.9	129,230	0.00%
2024/05/27	41.7	183.56	45.8	182.21	185.00	-4.1	128,741	0.00%
2024/05/24	12	174.62	21.5	174.50	176.00	-9.5	127,321	-0.01%
2024/05/23	8.1	171.63	66.2	172.01	173.00	-58.1	126,500	-0.05%
2024/05/22	21.1	168.40	11.9	168.84	169.00	9.2	125,395	0.01%
2024/05/21	6.9	166.45	6	166.42	166.00	0.9	124,802	0.00%
2024/05/20	537.2	166.16	4.3	167.12	167.50	532.8	124,336	0.43%	大買/鉅額交易
2024/05/17	32.5	169.78	14.4	169.79	170.00	18.2	123,763	0.01%
2024/05/16	31.4	173.94	66	175.12	171.50	-34.6	122,712	-0.03%
2024/05/15	33.5	169.50	35.5	170.05	170.50	-2	120,759	0.00%
2024/05/14	79.6	170.47	14.7	172.25	172.00	64.9	118,632	0.05%
2024/05/13	31.4	171.83	10.1	171.65	169.50	21.3	116,850	0.02%
2024/05/10	29.5	169.08	13.2	169.68	169.50	16.3	115,830	0.01%
2024/05/09	17.1	172.56	47.8	172.29	170.50	-30.7	114,664	-0.03%
2024/05/08	54.9	170.23	25.3	169.70	169.50	29.5	113,075	0.03%
2024/05/07	77.1	169.49	78.6	168.81	169.50	-1.5	112,117	0.00%
2024/05/06	29.2	166.51	80.5	165.50	167.50	-51.3	110,314	-0.05%
2024/05/03	9.5	156.87	17	157.65	156.00	-7.5	107,787	-0.01%
2024/05/02	12.7	153.20	12.1	153.55	154.00	0.6	107,073	0.00%
2024/04/30	17.8	157.54	12.6	157.40	156.00	5.2	106,176	0.00%
2024/04/29	28.5	158.40	63.5	158.56	158.50	-34.9	105,289	-0.03%
2024/04/26	18.1	155.94	33.7	156.07	155.00	-15.6	104,036	-0.01%
2024/04/25	59.4	153.65	47	151.78	151.50	12.4	102,659	0.01%
2024/04/24	74.3	150.20	87.9	152.71	156.00	-13.6	101,157	-0.01%
2024/04/23	24.3	145.33	5.2	144.60	144.00	19.2	98,752	0.02%
2024/04/22	78.3	143.53	71.1	143.32	143.00	7.2	98,059	0.01%
2024/04/19	42	142.52	29.4	143.46	143.00	12.5	97,247	0.01%
2024/04/18	14.1	147.47	14.4	146.54	148.00	-0.3	95,526	0.00%
2024/04/17	20.4	144.58	26.7	145.55	146.50	-6.2	94,851	-0.01%
2024/04/16	67	139.89	48.8	139.49	141.00	18.2	93,480	0.02%
2024/04/15	23.1	147.80	16.6	148.24	146.00	6.5	90,976	0.01%
2024/04/12	35.2	151.54	35.3	151.50	150.50	-0.1	89,690	0.00%
2024/04/11	73.7	149.07	49.3	150.35	150.00	24.3	87,961	0.03%
2024/04/10	32.9	156.42	14	155.25	154.50	18.9	85,355	0.02%
2024/04/09	29.6	158.82	20	159.28	158.00	9.7	84,044	0.01%
2024/04/08	20.4	158.08	20.3	158.39	158.00	0.1	82,682	0.00%
2024/04/03	34.8	156.82	25.7	157.58	159.00	9.1	81,311	0.01%
2024/04/02	15.8	156.37	39.8	156.30	159.00	-24	79,344	-0.03%
2024/04/01	45.7	152.76	40.6	151.43	150.50	5.1	76,692	0.01%
2024/03/29	55.2	152.57	27.4	152.62	150.00	27.8	75,560	0.04%
2024/03/28	58	152.67	113.2	154.55	155.50	-55.2	73,210	-0.08%	大賣/
2024/03/27	33.8	146.77	51	147.45	148.50	-17.2	70,339	-0.02%
2024/03/26	34.5	144.17	54.9	142.74	142.00	-20.4	68,483	-0.03%
2024/03/25	38.4	145.29	34.5	145.72	145.50	3.9	66,381	0.01%
2024/03/22	68.1	144.71	69.9	145.73	145.50	-1.9	64,505	0.00%
2024/03/21	38.6	141.94	59.7	142.04	142.50	-21	61,032	-0.03%
2024/03/20	43.3	139.25	79.8	138.79	138.00	-36.5	58,649	-0.06%
2024/03/19	39.9	133.95	57.1	134.34	136.00	-17.2	55,781	-0.03%
2024/03/18	41.9	133.25	120.2	134.02	136.00	-78.3	53,182	-0.15%	大賣/
2024/03/15	46.5	131.00	284.2	130.91	132.00	-237.7	49,532	-0.48%	大賣/鉅額交易
2024/03/14	10.3	119.69	53.1	119.48	121.00	-42.8	43,236	-0.10%
2024/03/13	40.6	120.92	99.5	120.48	120.50	-58.9	40,314	-0.15%
2024/03/12	25.9	115.67	151.1	115.49	119.00	-125.2	34,910	-0.36%	大賣/鉅額交易
2024/03/11	21.8	109.65	65.1	109.06	109.50	-43.3	29,389	-0.15%
2024/03/08	3.6	105.43	7.7	106.48	105.00	-4.1	27,431	-0.01%
2024/03/07	6.2	107.57	5.2	107.79	107.50	1	26,533	0.00%
2024/03/06	3.1	106.48	41.5	106.06	106.50	-38.4	26,183	-0.15%
2024/03/05	5.3	107.14	42.8	107.55	106.50	-37.5	26,190	-0.14%
2024/03/04	12.2	104.40	120.5	105.33	106.50	-108.3	25,463	-0.43%	大賣/鉅額交易
2024/03/01	27.1	102.91	7.2	102.52	102.00	19.9	24,125	0.08%
2024/02/29	12	103.25	9.2	103.33	103.00	2.8	24,041	0.01%
2024/02/27	0.1	103.49	6.5	103.55	103.50	-6.4	23,750	-0.03%
2024/02/26	9.1	103.71	1	103.50	103.50	8.1	23,649	0.03%
2024/02/23	0	0.00	2.1	103.00	103.00	-2.1	23,790	-0.01%
2024/02/22	13.5	103.41	4.1	103.01	103.50	9.4	24,119	0.04%
2024/02/21	11	103.50	7	103.50	103.00	4	24,289	0.02%
2024/02/20	6.1	103.67	12.5	104.12	103.50	-6.5	24,762	-0.03%
2024/02/19	1	103.00	8.1	102.44	103.00	-7.1	24,617	-0.03%
2024/02/16	6.6	101.01	5	101.50	101.50	1.6	25,053	0.01%
2024/02/15	9.3	101.29	3	101.50	101.00	6.3	25,287	0.03%
2024/02/05	0.4	101.50	2	101.50	101.50	-1.6	25,125	-0.01%
2024/02/02	4.1	101.88	1	102.00	102.00	3.1	25,105	0.01%
2024/02/01	0.2	102.00	7.1	102.46	103.00	-6.9	25,344	-0.03%
2024/01/31	3.1	102.00	2	102.00	102.50	1.1	25,428	0.00%
2024/01/30	0	102.00	0	0.00	102.00	0	25,581	0.00%
2024/01/29	2	102.50	1	102.50	102.50	1	25,927	0.00%
2024/01/26	8	102.94	7	102.93	102.50	1	26,364	0.00%
2024/01/25	7	101.36	13.4	101.73	102.00	-6.4	26,353	-0.02%
2024/01/24	1	101.00	1.1	100.95	100.50	-0.1	26,387	0.00%
2024/01/23	1	100.00	0	100.50	101.00	1	27,103	0.00%
2024/01/22	5.2	100.02	5	100.30	99.90	0.2	29,035	0.00%
2024/01/19	1	100.50	9	100.06	100.50	-8	29,204	-0.03%
2024/01/18	7.3	99.32	3	99.40	99.90	4.3	29,563	0.01%
2024/01/17	16	99.21	27	99.24	98.60	-11	29,936	-0.04%
2024/01/16	15.5	99.95	0	0.00	100.00	15.5	30,976	0.05%
2024/01/15	4.3	100.40	0	0.00	100.00	4.3	31,922	0.01%
2024/01/12	6	100.50	5.1	100.40	100.50	0.9	32,081	0.00%
2024/01/11	10.2	100.39	10.2	100.01	100.50	0	32,209	0.00%
2024/01/10	15.2	100.67	11.1	100.45	100.00	4.2	32,083	0.01%
2024/01/09	12.2	101.38	13	101.50	101.00	-0.8	31,963	0.00%
2024/01/08	7.6	102.74	13	103.38	101.50	-5.4	31,828	-0.02%
2024/01/05	2	104.00	0	0.00	104.00	2	31,693	0.01%
2024/01/04	2.1	104.49	4	104.38	104.00	-2	31,937	-0.01%
2024/01/03	2	104.50	10	104.45	104.50	-8	32,154	-0.02%
2024/01/02	2.2	104.51	5.4	104.78	105.00	-3.2	32,305	-0.01%
2023/12/29	0	104.50	4	104.25	104.50	-4	32,250	-0.01%
2023/12/28	8.1	103.25	21	103.60	104.00	-13	32,274	-0.04%
2023/12/27	11.2	103.54	12	103.50	103.50	-0.9	32,180	0.00%
2023/12/26	5	104.00	1	104.00	104.00	4	32,097	0.01%
2023/12/25	34.7	103.51	1	103.50	103.50	33.7	32,284	0.10%
2023/12/22	0.1	103.00	2.9	103.17	103.50	-2.8	32,363	-0.01%
2023/12/21	12	103.42	3	103.33	103.50	9	32,468	0.03%
2023/12/20	1	104.00	40.6	103.58	104.50	-39.6	32,160	-0.12%
2023/12/19	1.6	101.50	2.3	102.00	102.50	-0.7	31,507	0.00%
2023/12/18	1	101.50	2.3	101.93	102.00	-1.3	31,329	0.00%
2023/12/15	12.2	101.25	3.1	101.18	101.50	9.1	31,177	0.03%
2023/12/14	0.2	101.50	40	101.99	102.00	-39.8	30,726	-0.13%
2023/12/13	5	100.70	0	0.00	101.00	5	30,500	0.02%
2023/12/12	3.9	101.00	2	100.75	101.00	1.9	30,839	0.01%
2023/12/11	7.8	101.03	7.1	101.00	101.00	0.7	30,769	0.00%
2023/12/08	1.1	101.45	2	101.25	101.50	-0.9	30,658	0.00%
2023/12/07	2.1	101.00	2	101.00	101.00	0.1	30,887	0.00%
2023/12/06	5	101.10	5	101.00	101.00	0	30,950	0.00%
2023/12/05	8	100.63	0	0.00	101.00	8	30,895	0.03%
2023/12/04	10.2	100.66	2.3	101.00	101.00	7.9	30,773	0.03%
2023/12/01	5.6	100.73	0.1	101.00	100.50	5.5	30,811	0.02%
2023/11/30	13	101.92	0	0.00	101.50	13	30,592	0.04%
2023/11/29	4	101.75	1	101.50	102.00	3	30,267	0.01%
2023/11/28	0	102.50	2.1	102.50	102.50	-2.1	29,970	-0.01%
2023/11/27	5	102.28	1	101.50	101.50	4	30,482	0.01%
2023/11/24	2.3	101.50	0.8	101.20	101.50	1.5	30,442	0.00%
2023/11/22	2.5	103.30	7.6	102.87	102.00	-5.1	31,063	-0.02%
2023/11/21	6.1	101.09	9	102.00	102.50	-2.9	30,942	-0.01%
2023/11/20	6.3	101.10	6	101.00	101.00	0.3	31,170	0.00%
2023/11/17	7.2	102.85	22.1	102.50	102.50	-14.9	30,949	-0.05%
2023/11/16	1	100.50	22.4	100.53	101.00	-21.4	30,387	-0.07%
2023/11/15	15.5	100.33	16	100.47	100.50	-0.5	30,054	0.00%
2023/11/14	3.1	100.47	24.7	100.24	100.00	-21.6	29,488	-0.07%
2023/11/13	3.9	97.86	2.3	97.78	97.70	1.7	29,120	0.01%
2023/11/10	12.4	97.19	5	97.52	97.20	7.4	29,544	0.03%
2023/11/09	7.9	97.97	7.2	97.84	97.90	0.7	30,337	0.00%
2023/11/08	0.2	96.70	6.1	96.76	97.00	-5.9	30,321	-0.02%
2023/11/07	16.6	95.81	14	95.73	96.10	2.5	30,373	0.01%
2023/11/06	15.2	96.74	6.2	96.98	96.40	9	30,281	0.03%
2023/11/03	25	95.62	10.5	95.66	95.80	14.5	29,982	0.05%
2023/11/02	3.8	96.72	6.1	96.48	97.00	-2.4	29,758	-0.01%
2023/11/01	11.9	96.03	20.6	96.11	95.60	-8.7	30,097	-0.03%
2023/10/31	32.7	96.18	9.6	96.29	96.50	23.1	30,309	0.08%
2023/10/30	86	95.18	14.5	95.08	94.50	71.5	29,933	0.24%
2023/10/27	6.9	98.38	0	0.00	98.20	6.9	28,083	0.02%
2023/10/26	11.3	98.50	3	98.40	98.50	8.3	28,036	0.03%
2023/10/25	23.5	99.12	2.1	99.24	99.00	21.4	27,773	0.08%
2023/10/24	71.1	98.63	8.1	98.46	98.30	63	27,620	0.23%
2023/10/23	42.2	100.70	7.1	100.65	100.50	35.2	26,288	0.13%
2023/10/20	14	103.07	2	103.50	103.50	12	25,919	0.05%
2023/10/19	9.2	103.84	0	0.00	103.50	9.2	25,714	0.04%
2023/10/18	2.2	105.98	9	105.17	105.50	-6.8	25,514	-0.03%
2023/10/17	3.5	106.72	0	0.00	106.50	3.5	25,614	0.01%
2023/10/16	6.2	106.99	25	106.98	107.00	-18.8	26,265	-0.07%
2023/10/13	1.1	106.95	3.6	107.28	107.50	-2.5	26,851	-0.01%
2023/10/12	0.3	106.50	9.1	106.55	107.00	-8.8	27,096	-0.03%
2023/10/11	0.1	106.00	1.1	106.00	106.00	-1	27,348	0.00%
2023/10/06	1.1	105.50	3.3	105.35	105.50	-2.2	27,369	-0.01%
2023/10/05	4.3	103.38	2	103.00	103.50	2.3	27,528	0.01%
2023/10/04	6.8	102.85	3	102.83	103.00	3.8	27,645	0.01%
2023/10/03	3.4	104.29	0	0.00	104.00	3.4	27,599	0.01%
2023/10/02	0	104.67	26.5	104.50	104.50	-26.5	27,816	-0.10%
2023/09/28	4.3	103.86	1.1	103.95	104.00	3.2	28,735	0.01%
2023/09/27	11.5	103.96	0	0.00	104.00	11.5	29,226	0.04%
2023/09/26	16.4	104.29	6	104.83	104.00	10.4	30,286	0.03%
2023/09/25	3.1	105.18	0	0.00	105.50	3.1	31,242	0.01%
2023/09/22	3.2	105.03	0	0.00	105.00	3.2	31,773	0.01%
2023/09/21	33.3	105.28	9	105.78	105.00	24.3	32,181	0.08%
2023/09/20	6.3	106.35	4	106.13	106.00	2.3	32,555	0.01%
2023/09/19	11.1	107.18	14	106.64	106.50	-2.9	33,360	-0.01%
2023/09/18	10	106.05	4.3	106.15	106.50	5.8	34,796	0.02%
2023/09/15	8.1	106.31	0	0.00	106.00	8.1	35,058	0.02%
2023/09/14	3	106.50	3	106.33	106.50	0	34,962	0.00%
2023/09/13	1	107.46	4	106.75	106.00	-3	35,116	-0.01%
2023/09/12	0	107.00	5	107.00	107.50	-5	35,594	-0.01%
2023/09/11	6	105.17	0.7	105.56	105.00	5.3	35,679	0.01%
2023/09/08	20.1	105.50	12	105.50	106.00	8.1	35,975	0.02%
2023/09/07	4	105.50	1	105.50	105.50	3	36,936	0.01%
2023/09/06	1.1	106.05	5.1	106.50	106.00	-4	38,325	-0.01%
2023/09/05	0	0.00	2	106.40	107.00	-2	38,319	-0.01%
2023/09/04	0.1	106.50	0.3	106.50	106.50	-0.2	38,384	0.00%
2023/09/01	6.5	107.00	5	107.00	107.50	1.5	38,403	0.00%
2023/08/31	6.8	106.22	25	105.94	106.50	-18.3	38,772	-0.05%
2023/08/30	2.1	106.49	10	106.00	106.00	-8	38,234	-0.02%
2023/08/29	39.2	105.92	1	106.00	106.00	38.2	38,783	0.10%
2023/08/28	2	108.25	1	108.50	108.00	1	38,485	0.00%
2023/08/25	1	109.00	4	108.25	108.00	-3	39,185	-0.01%
2023/08/24	6.2	109.49	21.5	109.16	109.50	-15.3	40,302	-0.04%
2023/08/23	1.2	106.57	3.3	106.82	106.50	-2.2	40,756	-0.01%
2023/08/22	0	0.00	3	106.50	106.50	-3	41,061	-0.01%
2023/08/21	2.2	106.03	10.3	106.00	106.00	-8.1	41,271	-0.02%
2023/08/18	0.2	106.23	0.2	106.00	106.00	0	41,354	0.00%
2023/08/17	1.2	106.08	2	106.25	106.50	-0.8	41,432	0.00%
2023/08/16	9.9	105.75	4.1	105.77	105.50	5.8	41,323	0.01%
2023/08/15	17.4	107.45	81	107.03	107.00	-63.6	41,146	-0.15%
2023/08/14	12	109.71	5	109.50	110.00	7	40,542	0.02%
2023/08/11	7.6	108.88	5	110.00	108.50	2.6	40,690	0.01%
2023/08/10	3.1	110.00	0	0.00	110.00	3.1	41,012	0.01%
2023/08/09	0.2	111.00	4	110.88	110.50	-3.8	41,109	-0.01%
2023/08/08	0	0.00	17.6	110.50	110.50	-17.6	41,947	-0.04%
2023/08/07	21.4	111.37	1.2	109.58	109.50	20.2	41,823	0.05%
2023/08/04	6.2	110.56	10	110.15	111.00	-3.8	41,358	-0.01%
2023/08/02	21.5	108.88	3	108.67	108.00	18.5	41,384	0.04%
2023/08/01	1.2	110.41	5.1	110.01	110.50	-4	40,993	-0.01%
2023/07/31	17.2	109.82	4	108.63	108.50	13.2	40,803	0.03%
2023/07/28	13.2	109.63	12	109.63	109.50	1.2	40,510	0.00%
2023/07/27	3.3	111.94	3	111.00	110.50	0.3	40,589	0.00%
2023/07/26	0.1	111.50	6.2	111.66	111.50	-6.1	40,899	-0.01%
2023/07/25	8.1	111.31	13.6	111.33	112.00	-5.5	40,721	-0.01%
2023/07/24	2.2	108.00	3	107.83	108.00	-0.8	39,989	0.00%
2023/07/21	0.3	107.88	2	107.50	107.50	-1.7	40,226	0.00%
2023/07/20	9.1	108.40	55.1	108.37	108.00	-46	40,260	-0.11%
2023/07/19	14.6	109.87	16	109.56	108.50	-1.5	40,018	0.00%
2023/07/18	11.1	111.50	16.2	112.37	112.00	-5.1	39,654	-0.01%
2023/07/17	6.1	110.40	44.2	110.09	110.50	-38.1	39,110	-0.10%
2023/07/14	3.4	107.28	29.1	108.95	109.50	-25.7	38,735	-0.07%
2023/07/13	6.1	108.00	7.9	108.25	107.00	-1.9	38,284	0.00%
2023/07/12	4.1	107.09	4	106.87	107.50	0.1	38,042	0.00%
2023/07/11	20.4	105.25	11	104.64	105.00	9.4	37,842	0.02%
2023/07/10	7.6	105.46	0	106.00	104.50	7.6	37,828	0.02%
2023/07/07	13.3	104.97	2	105.00	105.50	11.3	37,756	0.03%
2023/07/06	47.9	106.34	13	106.31	105.50	34.9	37,732	0.09%
2023/07/05	32.9	108.89	6	108.51	108.50	26.9	36,789	0.07%
2023/07/04	32.8	110.80	6.2	111.68	110.00	26.6	36,139	0.07%
2023/07/03	14	114.54	11.8	114.46	115.00	2.2	35,462	0.01%
2023/06/30	20	112.03	5.2	112.70	113.00	14.9	34,309	0.04%
2023/06/29	12.3	114.13	6.4	113.90	113.00	5.9	33,829	0.02%
2023/06/28	10.7	114.86	3.8	115.13	115.00	6.9	33,522	0.02%
2023/06/27	40.3	115.05	1.1	115.86	114.00	39.2	33,179	0.12%
2023/06/26	17.4	115.40	47.5	115.43	115.50	-30.1	32,601	-0.09%
2023/06/21	7	112.57	10	112.90	113.00	-3	32,082	-0.01%
2023/06/20	1.1	112.00	7.6	112.50	112.50	-6.5	32,028	-0.02%
2023/06/19	2	112.50	3.1	112.16	112.50	-1.1	31,892	0.00%
2023/06/16	4.5	111.72	2.2	111.32	111.00	2.3	31,825	0.01%
2023/06/15	5.4	111.68	13	111.88	111.50	-7.7	31,398	-0.02%
2023/06/14	2.5	112.46	9.6	112.63	112.50	-7.1	31,855	-0.02%
2023/06/13	8.1	112.41	13.3	112.64	112.50	-5.2	31,723	-0.02%
2023/06/12	26.1	109.62	45.2	110.60	110.50	-19.1	30,901	-0.06%
2023/06/09	2	108.00	0	0.00	108.00	2	29,760	0.01%
2023/06/08	1.3	107.48	3	107.00	107.00	-1.7	29,876	-0.01%
2023/06/07	3	108.00	5.5	107.36	108.00	-2.5	30,051	-0.01%
2023/06/06	4.8	106.32	0.1	107.00	107.00	4.7	30,703	0.02%
2023/06/05	3.1	107.69	1.1	107.55	107.50	2	30,622	0.01%
2023/06/02	3.3	107.52	18.8	108.02	108.00	-15.5	31,419	-0.05%
2023/06/01	10.6	106.76	8.6	107.43	108.00	2	31,156	0.01%
2023/05/31	5.2	106.39	7.1	106.42	106.50	-1.9	30,871	-0.01%
2023/05/30	26.5	106.68	20.4	106.73	107.00	6.1	30,356	0.02%
2023/05/29	22	105.45	19.9	105.03	105.50	2.2	29,635	0.01%
2023/05/26	14.4	102.12	5.2	102.50	102.50	9.2	29,233	0.03%
2023/05/25	3.2	102.84	1	102.50	102.50	2.2	28,999	0.01%
2023/05/24	7.3	102.99	0	0.00	103.00	7.3	28,936	0.03%
2023/05/23	1.1	102.52	1.5	102.83	102.50	-0.4	28,904	0.00%
2023/05/22	5	102.60	0	0.00	103.00	5	28,907	0.02%
2023/05/19	5.1	102.61	2	102.75	103.00	3.1	29,083	0.01%
2023/05/18	13.1	103.04	6	103.00	103.00	7.1	29,193	0.02%
2023/05/17	1.5	102.50	2	102.25	102.50	-0.5	29,333	0.00%
2023/05/16	2.5	102.30	0	0.00	102.00	2.5	28,993	0.01%
2023/05/15	15.4	102.08	0	0.00	102.00	15.4	28,601	0.05%
2023/05/12	1	105.48	2.5	106.40	102.50	-1.5	28,557	-0.01%
2023/05/11	1	105.48	2.5	106.40	105.00	-1.5	27,867	-0.01%
2023/05/10	0.6	106.50	6.7	106.63	106.50	-6.1	27,910	-0.02%
2023/05/09	3.5	106.36	15	105.97	106.50	-11.5	28,140	-0.04%
2023/05/08	1.3	105.12	16	105.19	105.00	-14.7	28,301	-0.05%
2023/05/05	0.7	104.96	0	0.00	105.00	0.7	28,849	0.00%
2023/05/04	13	105.42	0	0.00	105.00	13	29,465	0.04%
2023/05/03	3.2	105.50	1.3	105.50	105.50	2	29,917	0.01%
2023/05/02	28.8	105.50	12	105.33	106.00	16.8	30,781	0.05%
2023/04/28	1	104.00	1	104.00	104.50	0	31,312	0.00%
2023/04/27	1.2	103.50	1	103.50	103.50	0.2	31,454	0.00%
2023/04/26	6.1	103.92	4	104.00	103.50	2.1	31,624	0.01%
2023/04/25	6	103.00	20.1	103.05	103.00	-14.1	31,354	-0.04%
2023/04/21	0.1	104.50	9	104.94	104.00	-9	31,240	-0.03%
2023/04/20	1.1	104.45	5.7	104.00	104.50	-4.6	31,018	-0.01%
2023/04/19	7	103.64	1	104.50	104.00	6	31,244	0.02%
2023/04/18	1.1	104.00	4.1	104.12	104.50	-3.1	31,266	-0.01%
2023/04/17	3	104.00	3.5	104.00	104.00	-0.5	31,594	0.00%
2023/04/14	0	0.00	5.6	104.10	104.50	-5.6	32,030	-0.02%
2023/04/13	4.5	102.80	1.5	103.00	103.00	3	32,380	0.01%
2023/04/12	20.6	102.93	0.8	103.00	102.50	19.8	32,302	0.06%
2023/04/11	38.2	103.08	2	103.25	103.50	36.2	32,585	0.11%
2023/04/10	23.8	103.04	1	103.50	103.00	22.8	32,478	0.07%
2023/04/07	5.2	103.50	3.1	103.50	103.00	2.2	32,418	0.01%
2023/04/06	21.6	103.86	2.1	103.76	103.50	19.5	32,371	0.06%
2023/03/31	6	104.42	0	0.00	104.00	6	31,976	0.02%
2023/03/30	5.1	103.80	5.5	104.00	104.50	-0.4	32,025	0.00%
2023/03/29	4.1	103.15	0	0.00	103.50	4.1	32,165	0.01%
2023/03/28	6.1	103.50	1	103.50	103.00	5.1	32,556	0.02%
2023/03/27	17	104.50	26.1	104.31	103.50	-9.1	32,645	-0.03%
2023/03/24	88.6	105.20	27.9	105.30	105.50	60.7	33,306	0.18%
2023/03/23	3	103.50	1	104.00	103.50	2	32,568	0.01%
2023/03/22	11.9	103.50	1	103.50	103.50	10.9	32,454	0.03%
2023/03/21	15.1	103.04	4	103.50	103.50	11.1	32,672	0.03%
2023/03/20	29.6	103.19	0	0.00	102.50	29.6	32,644	0.09%
2023/03/17	1.5	103.70	6	103.75	103.50	-4.5	32,828	-0.01%
2023/03/16	7.9	102.58	5	102.50	102.00	2.9	32,303	0.01%
2023/03/15	4	102.63	1	103.00	102.50	3	32,585	0.01%
2023/03/14	8	102.31	3.8	101.74	102.00	4.2	33,160	0.01%
2023/03/13	1.5	102.33	6.2	102.02	103.00	-4.7	33,434	-0.01%
2023/03/10	15	101.63	2	101.50	102.00	13	34,333	0.04%
2023/03/09	8.2	102.76	1.5	102.50	102.50	6.7	34,973	0.02%
2023/03/08	1.6	104.50	3.2	104.50	104.00	-1.6	35,167	0.00%
2023/03/07	3.1	105.27	16.9	105.01	105.00	-13.8	35,211	-0.04%
2023/03/06	0	0.00	3.1	103.83	103.50	-3.1	34,782	-0.01%
2023/03/03	1	103.00	7.1	103.50	102.50	-6.1	34,733	-0.02%
2023/03/02	1	102.50	2.3	102.22	102.50	-1.3	34,949	0.00%
2023/03/01	3.1	100.71	1.5	102.33	102.00	1.6	35,010	0.00%
2023/02/24	27.1	102.31	2	102.50	101.00	25.1	34,736	0.07%
2023/02/23	2	102.50	3	102.67	103.00	-1	34,341	0.00%
2023/02/22	10.3	101.76	2.1	101.52	102.00	8.2	34,713	0.02%
2023/02/21	19.3	102.50	4.8	102.50	102.50	14.5	34,783	0.04%
2023/02/20	15	103.33	4.2	103.38	103.00	10.9	35,331	0.03%
2023/02/17	6	103.00	10	103.05	103.50	-4	35,745	-0.01%
2023/02/16	6	103.33	8.1	103.06	103.50	-2.1	36,384	-0.01%
2023/02/15	2.8	102.18	12.2	102.04	102.50	-9.4	37,202	-0.03%
2023/02/14	1.1	102.00	11.6	101.83	102.00	-10.5	37,250	-0.03%
2023/02/13	0.3	101.50	6	101.50	101.00	-5.7	37,616	-0.02%
2023/02/10	4.1	101.50	4	101.50	101.50	0.1	37,809	0.00%
2023/02/09	14.1	101.35	9	100.67	101.00	5.1	38,059	0.01%
2023/02/08	11	100.50	1.8	100.78	100.50	9.2	38,379	0.02%
2023/02/07	13.1	101.15	4	100.50	100.50	9.1	38,627	0.02%
2023/02/06	6.6	101.65	6.6	101.51	101.50	0	38,581	0.00%
2023/02/03	21.6	99.76	6.6	99.94	99.60	15.1	38,523	0.04%
2023/02/02	23.6	100.18	10.5	100.02	100.00	13.1	38,531	0.03%
2023/02/01	14.7	100.05	16.1	100.00	100.00	-1.4	38,077	0.00%
2023/01/31	14.1	99.41	14	100.18	99.70	0.1	37,933	0.00%
2023/01/30	51.6	98.39	63.3	98.97	98.10	-11.7	37,093	-0.03%
2023/01/17	1.2	98.14	1	98.20	98.10	0.2	36,341	0.00%
2023/01/16	20	98.30	1	99.00	98.10	19	36,361	0.05%
2023/01/13	7.1	98.81	5.2	99.28	98.60	1.8	36,315	0.01%
2023/01/12	4.8	98.93	2	98.90	98.60	2.8	36,978	0.01%
2023/01/11	4.3	99.34	5.5	99.31	99.10	-1.2	37,569	0.00%
2023/01/10	63.7	99.50	2.3	99.43	99.40	61.4	37,879	0.16%
2023/01/09	3.1	99.00	2	99.30	99.10	1.1	38,027	0.00%
2023/01/06	5.1	98.59	1.2	98.43	98.40	3.9	37,890	0.01%
2023/01/05	14.6	98.13	50.5	98.20	98.00	-35.9	38,045	-0.09%
2023/01/04	18.6	98.20	7.5	98.19	98.10	11.1	38,079	0.03%
2023/01/03	26.4	99.01	10.4	98.27	99.10	15.9	38,013	0.04%
2022/12/30	6.4	99.91	8	99.95	99.90	-1.6	37,602	0.00%
2022/12/29	17.4	99.72	5.5	99.71	99.70	11.9	37,753	0.03%
2022/12/28	2.7	100.13	2	100.50	100.50	0.7	38,005	0.00%
2022/12/27	1	101.00	0.5	101.00	100.50	0.5	37,915	0.00%
2022/12/26	0	0.00	6	100.67	101.00	-6	38,115	-0.02%
2022/12/23	2.4	100.58	0	0.00	101.00	2.4	38,434	0.01%
2022/12/22	7.1	100.51	0	0.00	101.00	7.1	38,849	0.02%
2022/12/21	1.3	100.50	2.2	100.55	100.00	-0.9	39,308	0.00%
2022/12/20	64.3	100.47	2.8	100.20	100.00	61.5	39,198	0.16%
2022/12/19	0	0.00	6	101.50	101.50	-6	39,135	-0.02%
2022/12/16	14	100.89	0	0.00	100.50	14	38,899	0.04%
2022/12/15	5.6	101.64	0.2	102.00	101.50	5.4	38,102	0.01%
2022/12/14	1	102.50	0.6	102.33	102.50	0.4	38,124	0.00%
2022/12/13	5.1	101.50	2	101.50	101.00	3.1	38,141	0.01%
2022/12/12	5.1	101.90	0	0.00	102.00	5.1	37,850	0.01%
2022/12/09	2	102.50	2	102.50	102.00	0	38,145	0.00%
2022/12/08	14.4	101.97	2	102.25	101.50	12.4	37,890	0.03%
2022/12/07	7.5	102.65	17	102.59	102.00	-9.5	37,817	-0.03%
2022/12/06	17.4	103.18	3.1	103.66	103.00	14.3	37,621	0.04%
2022/12/05	17	105.85	10.2	105.96	105.50	6.8	37,014	0.02%
2022/12/02	12.2	105.30	48.1	105.53	105.50	-35.9	36,500	-0.10%
2022/12/01	15.1	102.67	23.1	102.37	103.00	-8	35,734	-0.02%
2022/11/30	15.4	100.91	7	100.57	100.50	8.4	34,905	0.02%
2022/11/29	7.4	99.95	6	99.85	100.00	1.4	34,038	0.00%
2022/11/28	23.5	100.01	9.5	100.09	100.00	14	33,757	0.04%
2022/11/25	10.9	100.85	5.5	100.77	100.50	5.4	33,605	0.02%
2022/11/24	24.2	100.42	4.2	100.50	101.00	20	33,507	0.06%
2022/11/23	20	100.83	1.5	101.00	100.50	18.5	33,169	0.06%
2022/11/22	6.4	100.20	11	100.50	100.50	-4.6	33,091	-0.01%
2022/11/21	9.3	100.30	5	100.50	100.00	4.3	32,902	0.01%
2022/11/18	22.4	101.13	2.2	100.82	100.50	20.2	32,636	0.06%
2022/11/17	6.3	101.50	1	101.50	101.50	5.3	32,326	0.02%
2022/11/16	12.2	101.92	6	101.92	101.50	6.2	32,188	0.02%
2022/11/15	19.2	101.84	4.1	101.38	101.50	15.1	31,685	0.05%
2022/11/14	13.2	100.11	6	100.44	101.50	7.2	31,198	0.02%
2022/11/11	29.5	100.38	46	100.52	100.00	-16.5	30,512	-0.05%
2022/11/10	4.2	100.88	0	0.00	100.50	4.2	29,543	0.01%
2022/11/09	1.3	101.50	5.4	102.00	102.50	-4.1	29,373	-0.01%
2022/11/08	36.3	100.32	5	100.50	100.00	31.3	29,190	0.11%
2022/11/07	16.5	100.11	2	100.00	100.00	14.5	29,498	0.05%
2022/11/04	13.4	100.16	0.7	100.12	100.50	12.8	29,858	0.04%
2022/11/03	14.3	101.00	2	101.00	101.00	12.3	29,990	0.04%
2022/11/02	3.1	101.17	0	0.00	102.00	3.1	29,765	0.01%
2022/11/01	10.3	101.26	1	101.50	101.50	9.3	29,668	0.03%
2022/10/31	6	102.17	1.8	102.36	102.50	4.2	29,304	0.01%
2022/10/28	2	104.00	0	0.00	104.00	2	29,222	0.01%
2022/10/27	2	104.50	4	104.25	104.00	-2	29,368	-0.01%
2022/10/26	1.4	103.14	3	103.83	104.00	-1.6	29,519	-0.01%
2022/10/25	0	0.00	3.5	103.07	103.50	-3.5	29,293	-0.01%
2022/10/24	0.3	103.67	0	0.00	103.00	0.3	29,045	0.00%
2022/10/21	1.2	102.57	7.7	102.55	103.50	-6.6	28,923	-0.02%
2022/10/20	16.2	101.59	17	101.56	102.50	-0.8	29,034	0.00%
2022/10/19	7	103.86	0	0.00	103.00	7	28,453	0.02%
2022/10/18	26	103.96	5	103.80	103.50	21	28,204	0.07%
2022/10/17	4.5	104.78	1.5	104.83	105.00	3	28,041	0.01%
2022/10/14	4.5	105.00	1	105.00	105.00	3.5	27,956	0.01%
2022/10/13	1.9	103.58	3.1	103.60	103.50	-1.2	28,122	0.00%
2022/10/12	10.2	103.11	3.5	103.71	103.00	6.7	27,974	0.02%
2022/10/11	12	104.46	3.8	104.38	104.00	8.2	27,628	0.03%
2022/10/07	2.1	107.26	4	106.88	107.50	-1.9	27,413	-0.01%
2022/10/06	3.6	107.35	6	107.42	107.50	-2.4	27,815	-0.01%
2022/10/05	6.3	106.58	7	106.71	107.00	-0.7	27,893	0.00%
2022/10/04	2	102.50	2	102.00	102.50	0	27,455	0.00%
2022/10/03	4.5	101.05	2.1	101.26	101.00	2.4	27,474	0.01%
2022/09/30	3.4	100.61	4	100.81	102.00	-0.7	27,695	0.00%
2022/09/29	7.2	101.10	0.4	101.51	101.50	6.8	27,913	0.02%
2022/09/28	7	101.70	12.2	101.05	100.50	-5.2	28,002	-0.02%
2022/09/27	3.1	103.52	4	103.50	103.50	-0.9	27,942	0.00%
2022/09/26	10	104.45	3	104.17	104.00	7	28,760	0.02%
2022/09/23	3	106.67	1.5	106.67	106.50	1.5	29,122	0.01%
2022/09/22	2.5	106.50	3	106.50	107.00	-0.5	29,606	0.00%
2022/09/21	11	106.91	0	0.00	107.00	11	29,763	0.04%
2022/09/20	0	0.00	1.5	107.50	108.50	-1.5	29,793	-0.01%
2022/09/19	0	107.00	2.5	106.60	107.00	-2.5	29,797	-0.01%
2022/09/16	2	107.25	4	107.00	107.50	-2	30,004	-0.01%
2022/09/15	5	107.80	5.5	108.36	108.00	-0.5	30,148	0.00%
2022/09/14	4.4	107.91	1.5	108.00	107.50	2.9	30,383	0.01%
2022/09/13	1	110.00	16.1	109.53	110.00	-15.1	30,584	-0.05%
2022/09/12	6	108.25	8.5	108.00	108.50	-2.5	30,594	-0.01%
2022/09/08	6	106.75	1.5	107.17	107.00	4.5	31,113	0.01%
2022/09/07	13.2	106.70	5	106.50	106.00	8.2	31,387	0.03%
2022/09/06	3.1	108.00	5.1	108.10	108.50	-2.1	31,270	-0.01%
2022/09/05	6.2	107.92	13	107.88	108.00	-6.8	31,528	-0.02%
2022/09/02	3.1	107.84	2.5	107.60	107.50	0.6	31,931	0.00%
2022/09/01	17	107.38	0.5	107.50	107.50	16.5	32,046	0.05%
2022/08/31	2	108.00	5	108.40	109.00	-3	31,915	-0.01%
2022/08/30	3	108.50	1.5	108.50	108.50	1.5	31,741	0.00%
2022/08/29	7.4	108.10	5	108.50	108.00	2.4	32,006	0.01%
2022/08/26	4.6	110.01	0.7	110.00	110.50	3.9	32,155	0.01%
2022/08/25	10	109.75	0	0.00	109.50	10	32,478	0.03%
2022/08/24	1.1	109.61	18	109.00	109.50	-16.9	33,426	-0.05%
2022/08/23	1	110.01	5	110.10	110.00	-4	34,509	-0.01%
2022/08/22	2	110.26	9.1	110.45	111.00	-7.1	34,940	-0.02%
2022/08/19	1	111.50	1	111.50	111.00	0	35,525	0.00%
2022/08/18	7	111.50	1.1	111.52	112.00	6	35,898	0.02%
2022/08/17	1	111.50	6	111.92	112.50	-5	36,728	-0.01%
2022/08/16	8.6	110.94	13	111.46	111.00	-4.4	36,840	-0.01%
2022/08/15	5.2	112.10	12.2	111.63	112.00	-7	36,930	-0.02%
2022/08/12	15.9	113.00	10	113.15	112.50	5.9	37,208	0.02%
2022/08/11	1.2	112.87	29.2	112.21	113.00	-28	37,022	-0.08%
2022/08/10	2.1	109.95	14	110.20	110.00	-11.9	36,918	-0.03%
2022/08/09	2	108.25	38	108.93	109.00	-36	36,398	-0.10%
2022/08/08	1	107.01	2.6	107.52	108.00	-1.6	36,343	0.00%
2022/08/05	1.1	108.02	4.6	108.50	108.00	-3.6	36,295	-0.01%
2022/08/04	6	107.25	9.5	107.50	108.00	-3.5	36,249	-0.01%
2022/08/03	2.3	107.06	13.6	107.32	108.50	-11.3	35,932	-0.03%
2022/08/02	17.1	106.83	10	107.50	108.00	7.1	35,709	0.02%
2022/08/01	0	0.00	4	108.75	109.00	-4	35,441	-0.01%
2022/07/29	1	108.50	7.1	108.85	109.00	-6.1	35,652	-0.02%
2022/07/28	3.5	108.50	8	108.79	108.50	-4.5	35,867	-0.01%
2022/07/27	10.8	108.55	65.4	109.09	108.00	-54.6	36,003	-0.15%
2022/07/26	2.7	107.50	2.1	107.50	108.00	0.7	35,778	0.00%
2022/07/25	3.1	107.00	14.7	107.06	107.50	-11.6	35,635	-0.03%
2022/07/22	1	106.49	3	106.17	106.00	-2	35,447	-0.01%
2022/07/21	0	0.00	8.1	104.88	105.50	-8.1	35,462	-0.02%
2022/07/20	17.3	104.06	0	104.50	103.50	17.2	35,419	0.05%
2022/07/19	9.1	103.78	5.1	103.81	104.00	4	35,511	0.01%
2022/07/18	1	104.50	1	104.50	105.00	0	35,446	0.00%
2022/07/15	7.2	105.35	20	105.35	105.00	-12.8	35,469	-0.04%
2022/07/14	3.1	104.51	21	104.76	105.00	-18	35,384	-0.05%
2022/07/13	10.1	103.00	6.4	103.32	102.50	3.7	34,910	0.01%
2022/07/12	62.2	100.36	10.1	100.12	100.50	52.1	34,569	0.15%
2022/07/11	7.6	101.09	11	101.41	101.00	-3.4	34,330	-0.01%
2022/07/08	14.5	102.63	1.6	102.72	102.00	12.8	34,172	0.04%
2022/07/07	4	101.88	8.6	102.62	103.50	-4.6	33,867	-0.01%
2022/07/06	5.2	102.18	4	101.00	100.50	1.2	33,478	0.00%
2022/07/05	4.5	102.53	3.5	102.50	102.50	1	33,199	0.00%
2022/07/04	21.6	100.32	5	100.40	100.00	16.6	32,860	0.05%
2022/07/01	23	106.76	14	107.34	106.00	9	32,262	0.03%
2022/06/30	14	109.43	2.1	109.51	109.00	12	31,744	0.04%
2022/06/29	1	111.50	0	0.00	111.00	1	31,393	0.00%
2022/06/28	1	110.50	6.5	111.27	112.00	-5.5	31,168	-0.02%
2022/06/27	5	111.50	3	111.67	111.00	2	31,040	0.01%
2022/06/24	0	0.00	5.4	110.01	110.00	-5.4	30,863	-0.02%
2022/06/23	6.3	108.90	2	108.75	108.00	4.3	30,701	0.01%
2022/06/22	14.8	110.20	3.3	110.45	109.50	11.5	30,281	0.04%
2022/06/21	7.5	111.84	4	111.25	112.00	3.5	30,597	0.01%
2022/06/20	5.1	109.70	9.5	109.63	109.00	-4.5	30,276	-0.01%
2022/06/17	19.1	109.84	20.5	109.71	109.50	-1.5	30,071	0.00%
2022/06/16	12.2	111.50	4.5	112.22	111.50	7.7	29,597	0.03%
2022/06/15	5	111.80	0	0.00	112.00	5	30,439	0.02%
2022/06/14	15.2	111.08	3	111.01	111.50	12.2	30,755	0.04%
2022/06/13	11.3	111.59	15.1	111.50	111.50	-3.8	30,823	-0.01%
2022/06/10	9.1	114.45	4.2	114.50	114.00	4.9	30,587	0.02%
2022/06/09	3.2	114.84	12.2	115.04	115.50	-9	30,617	-0.03%
2022/06/08	1.2	114.43	2.6	114.00	114.00	-1.5	30,518	0.00%
2022/06/07	63.3	114.81	5.8	114.09	113.50	57.5	30,625	0.19%
2022/06/06	9.7	115.16	14.1	115.39	115.50	-4.4	30,483	-0.01%
2022/06/02	30.5	115.31	3.9	115.31	114.00	26.6	30,890	0.09%
2022/06/01	11.8	114.84	32	114.85	114.50	-20.2	31,010	-0.06%
2022/05/31	3.9	111.68	53.9	111.92	113.00	-50	30,133	-0.17%
2022/05/30	3.6	109.38	7.3	109.71	110.50	-3.7	28,871	-0.01%
2022/05/27	3.8	110.07	4	110.25	110.00	-0.2	28,372	0.00%
2022/05/26	58.2	108.98	24.1	109.50	109.00	34	27,992	0.12%
2022/05/25	5	109.10	13.1	109.39	109.50	-8.1	27,818	-0.03%
2022/05/24	10	108.00	6.3	108.50	108.00	3.8	27,347	0.01%
2022/05/23	12.9	108.03	10.9	108.13	108.00	2	26,969	0.01%
2022/05/20	6.8	107.80	26.3	108.14	107.00	-19.5	26,832	-0.07%
2022/05/19	3.7	106.12	6.5	106.81	107.50	-2.8	26,456	-0.01%
2022/05/18	5.5	106.44	14	106.50	107.00	-8.5	26,023	-0.03%
2022/05/17	2.2	104.50	1	105.00	105.00	1.2	25,518	0.00%
2022/05/16	4.7	104.00	1	104.00	104.50	3.7	25,323	0.01%
2022/05/13	2.5	103.70	0.3	103.67	104.00	2.2	25,172	0.01%
2022/05/12	3.1	102.50	3.6	102.50	102.00	-0.5	25,217	0.00%
2022/05/11	0.1	103.50	2.6	103.31	103.00	-2.5	25,124	-0.01%
2022/05/10	1	104.00	1	104.00	104.00	0	25,133	0.00%
2022/05/09	1	104.00	6.6	103.20	104.00	-5.6	25,217	-0.02%
2022/05/06	0.1	103.00	1	102.50	104.00	-1	25,527	0.00%
2022/05/05	0	105.00	3.6	104.92	104.50	-3.6	25,631	-0.01%
2022/05/04	4	104.00	3.3	103.85	104.00	0.7	25,602	0.00%
2022/05/03	2	102.50	3.1	102.18	102.50	-1.1	25,586	0.00%
2022/04/29	0	0.00	9	101.83	102.00	-9	25,993	-0.03%
2022/04/28	0.3	101.50	4	100.50	101.50	-3.7	26,305	-0.01%
2022/04/27	5.7	100.14	3.5	100.13	100.00	2.2	26,323	0.01%
2022/04/26	2.5	100.80	3	101.00	101.00	-0.5	26,227	0.00%
2022/04/25	21.1	101.08	3.5	101.00	100.50	17.6	26,131	0.07%
2022/04/22	1.6	103.00	1.1	103.45	103.50	0.5	25,723	0.00%
2022/04/21	0	0.00	3	103.33	103.00	-3	26,086	-0.01%
2022/04/20	5.6	102.41	0.5	102.50	103.00	5.1	26,106	0.02%
2022/04/19	4	102.25	0.5	102.50	102.00	3.5	26,095	0.01%
2022/04/18	3.5	102.57	5	102.40	102.50	-1.5	26,235	-0.01%
2022/04/15	2.6	103.61	1.2	103.54	103.00	1.4	26,622	0.01%
2022/04/14	1	104.00	3.5	103.79	104.00	-2.5	27,070	-0.01%
2022/04/13	0.6	104.00	2.5	103.70	104.00	-1.9	27,740	-0.01%
2022/04/12	3.1	102.18	0	0.00	102.00	3.1	29,846	0.01%
2022/04/11	7.3	102.09	4	102.50	102.00	3.3	29,853	0.01%
2022/04/08	8.9	102.76	0	0.00	103.00	8.9	29,736	0.03%
2022/04/07	13.4	103.62	3.5	103.43	103.00	9.9	29,605	0.03%
2022/04/06	19	104.50	9.1	104.50	105.00	9.9	29,253	0.03%
2022/04/01	22.3	104.69	1	104.50	104.50	21.3	28,990	0.07%
2022/03/31	1	106.50	2.9	106.00	106.00	-1.9	28,748	-0.01%
2022/03/30	2	105.50	3.5	105.50	105.50	-1.5	28,608	-0.01%
2022/03/29	18.2	105.09	1.4	105.50	105.50	16.8	28,506	0.06%
2022/03/28	7.5	105.07	7	105.79	106.00	0.5	28,443	0.00%
2022/03/25	1	106.00	3	106.33	106.00	-2	28,332	-0.01%
2022/03/24	10.4	106.68	12.5	107.02	106.50	-2.2	28,289	-0.01%
2022/03/23	2.5	105.00	2.1	105.00	105.50	0.4	27,980	0.00%
2022/03/22	16.6	104.02	2	104.25	104.00	14.6	28,224	0.05%
2022/03/21	8.2	105.00	3.5	104.86	104.50	4.7	28,256	0.02%
2022/03/18	20	104.54	8	104.69	106.00	12	28,271	0.04%
2022/03/17	7	103.75	15.2	103.93	104.00	-8.2	27,192	-0.03%
2022/03/16	2.2	101.25	1	101.01	101.50	1.2	26,806	0.00%
2022/03/15	12.9	101.44	1.1	101.14	101.00	11.8	26,458	0.04%
2022/03/14	10.1	102.51	2.9	102.83	102.50	7.2	26,525	0.03%
2022/03/11	2.3	103.50	5.1	103.21	103.50	-2.8	26,516	-0.01%
2022/03/10	2.1	103.00	8	103.13	103.00	-5.9	26,500	-0.02%
2022/03/09	2	101.75	0	0.00	101.50	2	26,385	0.01%
2022/03/08	29.8	101.04	20.1	101.65	101.50	9.7	26,349	0.04%
2022/03/07	13.5	102.87	19.1	103.00	102.50	-5.6	25,720	-0.02%
2022/03/04	3.3	104.98	9.3	104.55	105.00	-6	25,816	-0.02%
2022/03/03	6	104.58	1.3	105.00	104.50	4.7	25,972	0.02%
2022/03/02	2.2	104.50	6.3	104.19	104.50	-4.1	26,143	-0.02%
2022/03/01	10.1	104.90	10	104.25	104.50	0.1	26,204	0.00%
2022/02/25	5.2	103.01	14.7	103.05	103.00	-9.6	26,220	-0.04%
2022/02/24	16.3	103.35	3	103.17	102.50	13.3	26,098	0.05%
2022/02/23	2	105.25	1	105.00	105.00	1	25,606	0.00%
2022/02/22	11	104.60	4	104.38	104.50	7	25,709	0.03%
2022/02/21	5.4	105.72	7.4	106.00	106.00	-1.9	25,784	-0.01%
2022/02/18	1.3	105.54	4	105.50	105.50	-2.7	25,924	-0.01%
2022/02/17	0	0.00	21	105.90	106.00	-21	25,998	-0.08%
2022/02/16	0	0.00	3.6	105.22	105.50	-3.6	26,003	-0.01%
2022/02/15	1.1	104.04	0.9	104.50	104.00	0.2	26,223	0.00%
2022/02/14	11.3	104.45	6.6	104.35	104.00	4.6	26,310	0.02%
2022/02/11	2	105.00	4.5	105.28	106.00	-2.5	26,318	-0.01%
2022/02/10	4.1	106.24	4	106.00	106.50	0.1	26,440	0.00%
2022/02/09	2.1	105.99	5.1	106.10	106.50	-3	26,437	-0.01%
2022/02/08	7.6	105.43	6.8	105.21	105.50	0.8	26,352	0.00%
2022/02/07	14.5	103.40	21	103.50	103.00	-6.5	25,826	-0.03%
2022/01/26	11.4	102.15	0	0.00	102.00	11.4	25,471	0.04%
2022/01/25	12.1	102.67	2	102.63	103.00	10.1	25,257	0.04%
2022/01/24	29.5	103.50	5.1	103.31	103.00	24.5	25,076	0.10%
2022/01/21	27.3	102.34	4.5	102.39	102.00	22.8	24,727	0.09%
2022/01/20	10	103.20	0.1	103.50	103.00	9.9	24,415	0.04%
2022/01/19	7.2	103.65	0	0.00	103.50	7.2	24,199	0.03%
2022/01/18	3.2	104.08	0	0.00	103.50	3.2	24,100	0.01%
2022/01/17	12.2	103.92	3	104.00	103.50	9.2	24,204	0.04%
2022/01/14	9.4	103.77	3.5	103.68	103.50	5.9	24,181	0.02%
2022/01/13	0.6	105.50	8	105.13	105.50	-7.4	24,050	-0.03%
2022/01/12	13	104.46	5	104.00	104.50	8	24,214	0.03%
2022/01/11	2.5	104.80	5	104.30	104.50	-2.5	24,338	-0.01%
2022/01/10	4.8	105.02	27.3	105.35	104.50	-22.5	24,605	-0.09%
2022/01/07	6.6	107.11	26	106.38	106.50	-19.5	24,846	-0.08%
2022/01/06	48.7	107.10	11.2	107.70	107.00	37.5	24,497	0.15%
2022/01/05	33.1	108.91	51.6	107.81	109.00	-18.5	23,990	-0.08%
2022/01/04	16	103.70	5.5	103.55	103.50	10.5	22,264	0.05%
2022/01/03	25	103.57	6	104.42	103.00	19	22,420	0.08%
2021/12/30	4	104.50	0	0.00	104.00	4	22,693	0.02%
2021/12/29	3	104.83	7	105.00	105.00	-4	23,058	-0.02%
2021/12/28	8.2	105.06	9.5	104.50	105.50	-1.3	23,528	-0.01%
2021/12/27	1.5	104.83	3	104.00	104.50	-1.5	23,690	-0.01%
2021/12/24	1	104.00	1	104.50	104.00	0	24,112	0.00%
2021/12/23	2.1	104.00	16.8	103.97	104.00	-14.7	24,295	-0.06%
2021/12/22	13.1	103.96	0	0.00	103.50	13.1	24,599	0.05%
2021/12/21	2.1	104.24	2	104.00	104.50	0.1	24,777	0.00%
2021/12/20	9.1	103.01	1	103.50	103.00	8.1	24,788	0.03%
2021/12/17	8.2	103.51	3	103.50	103.50	5.2	24,743	0.02%
2021/12/16	8.2	104.26	0	0.00	103.50	8.2	24,530	0.03%
2021/12/15	5	104.50	0	0.00	105.00	5	24,606	0.02%
2021/12/14	0	105.00	12	104.88	104.50	-12	24,867	-0.05%
2021/12/13	0.1	105.50	1	105.00	104.50	-1	24,882	0.00%
2021/12/10	5	105.00	1	105.00	105.00	4	25,648	0.02%
2021/12/09	8.4	105.58	3	106.00	106.00	5.4	25,628	0.02%
2021/12/08	2.2	106.02	3.3	105.56	105.00	-1.2	25,632	0.00%
2021/12/07	20.1	106.00	0	0.00	106.00	20.1	25,267	0.08%
2021/12/06	0.6	106.48	1	106.50	106.50	-0.4	25,185	0.00%
2021/12/03	2	105.50	2	105.50	105.00	0	25,281	0.00%
2021/12/02	6	105.67	2.5	106.70	105.00	3.5	25,365	0.01%
2021/12/01	1	104.51	8	105.19	105.50	-7	25,219	-0.03%
2021/11/30	19	104.08	7	104.54	103.50	12	25,243	0.05%
2021/11/29	13.6	103.65	3.5	103.50	103.50	10.1	24,913	0.04%
2021/11/26	6	104.08	6	103.67	103.50	0	24,820	0.00%
2021/11/25	1.1	105.50	10	105.40	105.00	-9	24,927	-0.04%
2021/11/24	22.4	105.18	1	105.00	105.50	21.4	24,868	0.09%
2021/11/23	11.1	106.27	0.1	106.50	106.00	11	24,601	0.04%
2021/11/22	18	106.97	9.5	107.00	106.50	8.5	24,446	0.03%
2021/11/19	3.1	107.49	1	107.00	106.50	2.1	24,384	0.01%
2021/11/18	116.3	106.96	2.2	106.77	107.00	114.1	24,337	0.47%	大買/鉅額交易
2021/11/17	9.2	107.29	0.5	108.00	107.00	8.7	24,205	0.04%
2021/11/16	2	108.00	4	108.31	108.00	-2	24,180	-0.01%
2021/11/15	4.3	108.87	2.3	109.22	108.00	2	24,775	0.01%
2021/11/12	2	108.00	12.1	108.79	109.00	-10.1	24,877	-0.04%
2021/11/11	8	108.00	1	108.50	107.50	7	24,858	0.03%
2021/11/10	0	0.00	14.5	108.45	109.00	-14.5	25,126	-0.06%
2021/11/09	3	107.50	2	107.00	108.00	1	25,521	0.00%
2021/11/08	7.3	107.36	17.5	107.06	107.50	-10.2	25,431	-0.04%
2021/11/05	1.3	107.73	4	108.38	109.00	-2.7	25,877	-0.01%
2021/11/04	3	108.17	16.5	108.00	108.00	-13.5	26,297	-0.05%
2021/11/03	3.1	107.84	6	107.83	107.50	-2.9	26,495	-0.01%
2021/11/02	4.1	107.75	5	107.90	107.50	-1	26,978	0.00%
2021/11/01	18	107.47	10	107.20	106.50	8	26,974	0.03%
2021/10/29	7.9	107.44	1.1	107.50	107.00	6.8	27,025	0.03%
2021/10/28	3.5	108.07	5	108.20	108.50	-1.5	27,041	-0.01%
2021/10/27	2	108.00	3.2	108.15	108.00	-1.2	27,205	0.00%
2021/10/26	7	109.00	30	108.50	109.00	-23	27,413	-0.08%
2021/10/25	1.2	108.92	5.2	108.40	108.00	-4	27,459	-0.01%
2021/10/22	2	107.50	19.3	107.82	107.50	-17.3	27,653	-0.06%
2021/10/21	10	108.00	2	108.00	108.00	8	27,868	0.03%
2021/10/20	15	107.53	1.2	107.92	107.50	13.8	27,916	0.05%
2021/10/19	18	107.56	8.2	107.75	107.00	9.8	27,785	0.04%
2021/10/18	54.1	109.10	57	107.92	107.50	-2.9	28,334	-0.01%
2021/10/15	11.4	109.00	20.1	108.41	109.50	-8.7	28,682	-0.03%
2021/10/14	8	106.63	8.6	106.68	106.50	-0.6	28,303	0.00%
2021/10/13	8	105.50	7.7	105.33	105.50	0.3	28,537	0.00%
2021/10/12	8.1	105.13	30.5	105.43	105.00	-22.5	28,786	-0.08%
2021/10/08	7.9	107.27	28	107.23	108.00	-20.1	29,185	-0.07%
2021/10/07	4	106.50	38	106.26	107.00	-34	29,179	-0.12%
2021/10/06	22	103.55	8	104.25	103.00	14	29,150	0.05%
2021/10/05	39.1	101.49	9.1	101.84	101.50	30	28,786	0.10%
2021/10/04	10	103.40	5.1	103.00	103.00	5	28,567	0.02%
2021/10/01	65.1	103.55	5	103.50	103.00	60.1	28,543	0.21%
2021/09/30	26	104.83	5	104.40	105.00	21	28,439	0.07%
2021/09/29	18.8	104.95	1	106.00	105.00	17.8	28,792	0.06%
2021/09/28	16.1	106.50	0	0.00	106.50	16.1	29,592	0.05%
2021/09/27	1	107.51	1	108.00	107.50	0	29,497	0.00%
2021/09/24	7.1	107.85	4	107.50	107.50	3.1	29,530	0.01%
2021/09/23	9.2	106.90	2	107.25	106.50	7.2	29,793	0.02%
2021/09/22	49.1	106.46	3.5	106.43	107.00	45.6	29,774	0.15%
2021/09/17	26.2	108.10	0	0.00	108.50	26.2	29,528	0.09%
2021/09/16	21.3	108.15	1	108.00	107.50	20.3	29,476	0.07%
2021/09/15	9	109.39	22.8	109.47	108.50	-13.8	29,612	-0.05%
2021/09/14	9	107.50	6	107.50	107.50	3	29,019	0.01%
2021/09/13	6.5	106.86	3	107.00	106.50	3.5	29,065	0.01%
2021/09/10	4.2	107.64	10	107.90	108.00	-5.8	29,390	-0.02%
2021/09/09	4.2	107.40	2.1	107.01	107.00	2.2	29,660	0.01%
2021/09/08	25.7	107.83	6.1	108.25	107.50	19.7	29,623	0.07%
2021/09/07	8.7	108.65	8	109.00	108.50	0.7	29,547	0.00%
2021/09/06	6.2	111.66	2	111.02	111.00	4.2	29,553	0.01%
2021/09/03	5	112.10	6.8	112.22	112.50	-1.8	29,849	-0.01%
2021/09/02	5.1	111.51	7.1	111.49	111.50	-2	29,768	-0.01%
2021/09/01	7	110.64	9	110.89	111.00	-2	29,654	-0.01%
2021/08/31	2	109.00	8.3	109.54	111.00	-6.3	29,587	-0.02%
2021/08/30	2	107.75	2	108.50	109.00	0	29,418	0.00%
2021/08/27	0	0.00	2	107.50	108.00	-2	29,666	-0.01%
2021/08/26	3.4	107.25	5.2	107.61	107.50	-1.8	29,835	-0.01%
2021/08/25	6	108.17	2.2	108.50	108.50	3.8	30,168	0.01%
2021/08/24	1	109.00	14	108.18	109.00	-13	30,304	-0.04%
2021/08/23	2	106.50	9.3	107.45	107.50	-7.3	30,576	-0.02%
2021/08/20	18.2	104.08	9	104.22	104.50	9.2	30,649	0.03%
2021/08/19	23.1	103.95	6	104.00	103.00	17.1	31,163	0.05%
2021/08/18	18.1	105.70	3	106.17	107.00	15.1	30,717	0.05%
2021/08/17	6.1	106.67	7.2	106.46	106.50	-1.1	31,031	0.00%
2021/08/16	10.8	107.25	5.5	107.55	107.50	5.3	31,124	0.02%
2021/08/13	1.6	109.32	2	110.00	109.00	-0.4	31,441	0.00%
2021/08/12	1.5	109.50	2.3	109.46	109.00	-0.8	31,378	0.00%
2021/08/11	8.6	107.68	3	107.33	109.00	5.6	31,859	0.02%
2021/08/10	12.3	109.25	13.2	110.31	108.50	-0.9	32,440	0.00%
2021/08/09	4.1	111.88	1.3	111.88	112.00	2.7	33,341	0.01%
2021/08/06	3	113.00	7.5	111.97	112.50	-4.5	33,684	-0.01%
2021/08/05	4.3	111.97	7	111.50	112.00	-2.7	34,169	-0.01%
2021/08/04	11.8	112.00	1	112.00	112.00	10.8	36,329	0.03%
2021/08/03	9	111.83	2.1	111.02	111.50	6.9	37,309	0.02%
2021/08/02	1.2	110.51	6	111.17	113.00	-4.8	37,640	-0.01%
2021/07/30	5	109.80	1	110.01	110.00	4	38,246	0.01%
2021/07/29	2	111.00	0.1	111.00	111.00	1.9	38,400	0.00%
2021/07/28	1.2	109.18	3	109.67	110.50	-1.8	39,142	0.00%
2021/07/27	0.2	111.48	4	111.00	111.50	-3.8	40,042	-0.01%
2021/07/26	14.6	109.91	7.5	109.93	110.00	7.1	40,774	0.02%
2021/07/23	4.2	110.77	0.1	111.00	110.50	4.1	40,978	0.01%
2021/07/22	18	110.86	3.2	111.35	110.50	14.7	41,267	0.04%
2021/07/21	25	113.81	7.5	114.00	112.50	17.5	41,185	0.04%
2021/07/20	9	115.06	21.7	115.02	114.50	-12.7	40,817	-0.03%
2021/07/19	15.2	116.87	2	117.00	116.50	13.1	41,033	0.03%
2021/07/16	32.5	118.78	8	118.50	119.50	24.5	41,627	0.06%
2021/07/15	6.6	118.62	34.7	119.01	119.50	-28.1	41,646	-0.07%
2021/07/14	1.5	116.50	17.2	116.97	116.00	-15.7	41,038	-0.04%
2021/07/13	11	116.59	11.2	116.59	116.50	-0.2	41,122	0.00%
2021/07/12	1.1	115.00	10	115.00	115.00	-8.9	41,396	-0.02%
2021/07/09	7.1	114.08	2	114.00	114.00	5.1	41,770	0.01%
2021/07/08	3.7	115.64	13.1	115.47	115.50	-9.4	42,184	-0.02%
2021/07/07	12.2	115.05	11	115.45	115.00	1.2	42,614	0.00%
2021/07/06	9.6	116.69	10.2	116.46	116.50	-0.6	43,302	0.00%
2021/07/05	8.5	115.18	33.3	115.32	117.00	-24.8	43,911	-0.06%
2021/07/02	10.1	111.55	3	112.00	111.50	7.1	43,223	0.02%
2021/07/01	17.1	112.15	3.3	112.00	112.00	13.7	43,510	0.03%
2021/06/30	15	112.43	4.4	112.97	112.00	10.6	43,940	0.02%
2021/06/29	1.4	112.00	4.8	112.04	111.50	-3.4	45,039	-0.01%
2021/06/28	8.5	112.00	14.3	112.49	111.50	-5.8	46,909	-0.01%
2021/06/25	23.3	114.34	14.6	113.76	113.00	8.6	47,286	0.02%
2021/06/24	2	113.00	5.5	112.91	113.00	-3.5	47,379	-0.01%
2021/06/23	10	110.14	8.4	110.45	111.50	1.5	47,741	0.00%
2021/06/22	15	108.97	3	109.33	108.50	12	48,354	0.02%
2021/06/21	32.7	109.15	7.4	109.04	108.50	25.2	49,335	0.05%
2021/06/18	13.4	112.09	4	112.13	111.50	9.4	50,635	0.02%
2021/06/17	3.5	112.18	0.1	111.50	113.00	3.4	51,947	0.01%
2021/06/16	3.4	112.00	2.7	112.04	111.50	0.7	54,351	0.00%
2021/06/15	16.2	113.00	5.1	112.71	113.00	11.1	56,251	0.02%
2021/06/11	1.1	112.55	20.3	113.05	113.50	-19.2	58,242	-0.03%
2021/06/10	10	110.60	3	110.50	110.50	7	59,189	0.01%
2021/06/09	5	110.20	5	110.00	109.50	0	60,027	0.00%
2021/06/08	10.2	110.50	2	110.75	110.50	8.2	61,243	0.01%
2021/06/07	8.1	110.74	4	110.88	110.50	4.1	62,197	0.01%
2021/06/04	20.4	110.18	3	111.33	112.00	17.4	62,654	0.03%
2021/06/03	8.2	111.87	7	111.64	111.00	1.2	62,906	0.00%
2021/06/02	4.8	111.90	24.7	113.41	112.00	-20	63,414	-0.03%
2021/06/01	7.7	114.00	12.2	114.04	114.50	-4.5	64,306	-0.01%
2021/05/31	2.9	112.60	19.3	112.94	113.50	-16.4	65,255	-0.03%
2021/05/28	8.1	110.93	6.1	110.59	111.00	2	66,126	0.00%
2021/05/27	36.3	108.61	32.2	108.67	109.50	4.1	66,575	0.01%
2021/05/26	4.2	112.22	14.4	111.33	111.50	-10.3	67,559	-0.02%
2021/05/25	7.2	111.88	17.1	112.04	112.00	-9.9	69,013	-0.01%
2021/05/24	2.5	108.62	12	109.42	109.50	-9.5	69,079	-0.01%
2021/05/21	27	109.43	45	109.01	109.50	-18	69,408	-0.03%
2021/05/20	2.4	105.74	62	105.62	106.00	-59.7	69,516	-0.09%
2021/05/19	18.1	105.11	16	105.19	105.00	2.1	70,236	0.00%
2021/05/18	17.3	103.11	65.3	103.98	107.00	-48.1	70,231	-0.07%
2021/05/17	69.1	99.80	120.3	99.55	98.20	-51.2	70,387	-0.07%	大賣/
2021/05/14	22.1	104.70	67.1	104.35	104.50	-45	70,236	-0.06%
2021/05/13	48.2	102.45	56	102.71	103.00	-7.7	70,571	-0.01%
2021/05/12	58.3	101.10	55.1	102.85	102.00	3.2	70,334	0.00%
2021/05/11	72.5	108.18	19.4	107.77	107.00	53.1	69,233	0.08%
2021/05/10	42.3	114.58	14.3	113.99	113.00	28	69,994	0.04%
2021/05/07	34.6	116.04	30	115.98	117.50	4.6	72,312	0.01%
2021/05/06	25.1	112.37	10.9	112.17	112.50	14.2	73,359	0.02%
2021/05/05	25.4	111.62	34.8	112.17	110.00	-9.4	74,195	-0.01%
2021/05/04	79.5	108.65	108.2	109.61	108.50	-28.7	75,249	-0.04%	大賣/
2021/05/03	60.6	113.53	27.5	113.09	112.50	33.2	76,133	0.04%
2021/04/29	22.5	117.70	20.2	117.26	116.00	2.3	78,603	0.00%
2021/04/28	42.5	117.24	9.2	117.02	117.00	33.4	79,282	0.04%
2021/04/27	35.9	119.25	5	119.50	118.50	30.9	80,842	0.04%
2021/04/26	32.9	118.42	11	118.36	117.50	21.9	81,368	0.03%
2021/04/23	38.1	118.29	17.2	117.99	119.00	20.8	82,262	0.03%
2021/04/22	31	119.11	40.8	118.57	117.50	-9.9	84,441	-0.01%
2021/04/21	31.9	120.33	5.8	120.07	120.00	26.1	88,574	0.03%
2021/04/20	9	121.83	9	121.67	122.00	0	89,305	0.00%
2021/04/19	25	121.68	11.6	122.09	121.50	13.4	90,633	0.01%
2021/04/16	29.2	122.77	14.6	123.31	123.50	14.6	91,260	0.02%
2021/04/15	4.8	120.33	11.5	120.83	121.00	-6.7	92,273	-0.01%
2021/04/14	25	121.03	11.6	120.85	121.50	13.4	93,500	0.01%
2021/04/13	5.5	122.18	10.4	122.06	122.50	-4.9	96,281	-0.01%
2021/04/12	50.9	120.81	9.5	120.39	120.50	41.4	99,322	0.04%
2021/04/09	54.6	120.67	26.4	121.35	120.00	28.3	102,027	0.03%
2021/04/08	31.9	122.17	2.2	122.07	122.50	29.7	101,224	0.03%
2021/04/07	7	123.14	3.7	123.91	123.50	3.4	101,243	0.00%
2021/04/06	24.2	123.02	24.2	123.08	122.50	0	101,439	0.00%
2021/04/01	118.4	121.73	45.6	122.45	121.50	72.8	101,864	0.07%	大買/
2021/03/31	65.8	124.66	79.4	124.72	124.00	-13.6	102,143	-0.01%
2021/03/30	32.1	129.23	35.6	129.26	129.50	-3.5	100,661	0.00%
2021/03/29	16.3	127.91	19.1	128.03	128.50	-2.8	100,823	0.00%
2021/03/26	18.4	126.71	49	126.62	126.50	-30.6	101,700	-0.03%
2021/03/25	47.4	127.41	65.5	126.58	126.50	-18.1	101,299	-0.02%
2021/03/24	136.7	128.16	45.6	128.94	128.00	91.1	100,686	0.09%	大買/
2021/03/23	96.3	132.12	94.5	132.06	130.50	1.7	99,806	0.00%
2021/03/22	27.3	127.26	47.9	127.57	130.00	-20.6	98,701	-0.02%
2021/03/19	122.2	124.91	72.8	125.08	123.50	49.3	97,546	0.05%	大買/
2021/03/18	45.3	129.80	125.6	129.54	129.50	-80.2	95,637	-0.08%	大賣/
2021/03/17	22.2	126.53	73.2	126.21	126.00	-51	94,357	-0.05%
2021/03/16	14.9	122.49	36.6	122.36	123.00	-21.7	92,873	-0.02%
2021/03/15	7.6	120.72	17	120.22	121.00	-9.4	92,452	-0.01%
2021/03/12	38.5	118.82	47.4	119.42	120.00	-8.9	93,263	-0.01%
2021/03/11	28	117.08	21.3	116.97	117.00	6.6	94,385	0.01%
2021/03/10	7	115.50	8.9	115.96	115.50	-1.9	93,926	0.00%
2021/03/09	3.1	113.17	54.1	112.63	115.00	-51	93,640	-0.05%
2021/03/08	12.6	113.85	6.3	114.94	113.50	6.3	93,481	0.01%
2021/03/05	21.1	113.86	5.5	115.17	115.00	15.6	92,985	0.02%
2021/03/04	11.5	113.52	15.1	113.64	114.50	-3.6	92,545	0.00%
2021/03/03	59.2	115.37	40.8	114.53	115.50	18.4	91,575	0.02%
2021/03/02	42.4	113.60	6.9	113.36	112.00	35.5	90,689	0.04%
2021/02/26	59.2	112.64	12.8	112.77	112.00	46.4	90,179	0.05%
2021/02/25	17.2	114.96	71.3	115.00	116.50	-54.2	88,553	-0.06%
2021/02/24	36.8	112.65	18.5	112.65	110.50	18.3	87,097	0.02%
2021/02/23	20.9	110.08	9.7	111.02	111.50	11.2	86,598	0.01%
2021/02/22	15.9	111.60	14.7	112.72	111.00	1.2	86,137	0.00%
2021/02/19	56.1	110.24	11	110.73	110.00	45.1	85,645	0.05%
2021/02/18	17.9	113.38	20.3	113.53	113.00	-2.4	84,850	0.00%
2021/02/17	26.9	113.82	21.3	113.96	114.00	5.6	84,908	0.01%
2021/02/05	28.2	114.36	35.2	114.84	113.50	-7	83,928	-0.01%
2021/02/04	24.5	114.33	28.2	114.09	114.00	-3.7	83,134	0.00%
2021/02/03	4.7	116.53	22.8	116.31	116.50	-18.1	82,680	-0.02%
2021/02/02	45.4	116.45	26.3	115.60	116.50	19.1	82,107	0.02%
2021/02/01	41.9	110.53	68.9	110.84	113.00	-27	81,389	-0.03%
2021/01/29	91.8	115.15	28.1	114.95	111.50	63.7	79,640	0.08%
2021/01/28	79.5	119.13	55.4	119.71	118.50	24.1	76,874	0.03%
2021/01/27	13.6	123.43	51.4	123.58	123.00	-37.8	75,136	-0.05%
2021/01/26	25.4	122.79	38.1	121.47	122.00	-12.7	73,916	-0.02%
2021/01/25	43.2	120.74	38.2	120.64	123.00	5.1	72,070	0.01%
2021/01/22	81.6	120.13	169.1	120.12	121.50	-87.5	70,174	-0.12%	大賣/
2021/01/21	21.8	116.44	33.1	116.52	117.00	-11.4	67,021	-0.02%
2021/01/20	47.5	115.82	52.2	116.22	114.50	-4.6	66,129	-0.01%
2021/01/19	29.8	114.91	20.9	115.19	115.00	8.9	64,197	0.01%
2021/01/18	28.9	112.96	15.2	113.29	114.00	13.7	63,005	0.02%
2021/01/15	140.1	116.48	37.1	114.91	115.50	103	61,737	0.17%	大買/鉅額交易
2021/01/14	77.3	113.38	169.2	113.03	116.00	-92	59,302	-0.16%	大賣/
2021/01/13	28.6	105.91	30.2	105.90	106.50	-1.6	54,542	0.00%
2021/01/12	71.6	104.20	106.8	104.34	104.00	-35.2	53,983	-0.07%	大賣/
2021/01/11	75.9	107.37	21.7	107.26	107.50	54.3	53,647	0.10%
2021/01/08	43.5	107.89	56.1	107.60	108.00	-12.6	53,291	-0.02%
2021/01/07	28.4	106.80	70.6	106.82	107.00	-42.2	51,832	-0.08%
2021/01/06	109.5	105.24	151	105.66	105.00	-41.5	50,561	-0.08%	大買/大賣/
2021/01/05	124.3	103.06	209.7	103.31	104.00	-85.4	47,274	-0.18%	大買/大賣/
2021/01/04	91.3	95.63	180.3	96.04	99.90	-89.1	44,037	-0.20%	大賣/
2020/12/31	15.2	91.74	73.1	91.72	92.00	-57.9	40,427	-0.14%
2020/12/30	13.1	90.86	13	90.85	91.60	0.1	40,179	0.00%
2020/12/29	56.1	90.98	26	90.90	90.40	30.1	39,796	0.08%
2020/12/28	106.8	92.34	30.6	92.17	91.80	76.2	39,355	0.19%	大買/
2020/12/25	38.7	91.53	74.2	91.64	91.80	-35.5	38,556	-0.09%
2020/12/24	48	89.58	16.1	89.51	89.60	32	37,188	0.09%
2020/12/23	12	88.71	28.1	88.93	88.80	-16.1	37,032	-0.04%
2020/12/22	49.1	88.68	47.2	88.93	87.70	1.9	36,732	0.01%
2020/12/21	27	87.78	42.1	88.05	88.00	-15.1	36,124	-0.04%
2020/12/18	21	87.77	22	87.86	87.70	-1	35,941	0.00%
2020/12/17	47.6	88.00	27.5	87.93	87.80	20	35,866	0.06%
2020/12/16	12	87.88	25.2	87.95	88.20	-13.2	35,716	-0.04%
2020/12/15	47.4	86.97	18	87.16	87.10	29.4	35,463	0.08%
2020/12/14	21.2	88.24	16	88.35	87.70	5.2	35,162	0.01%
2020/12/11	27	87.54	42	87.85	87.60	-15	34,666	-0.04%
2020/12/10	22	87.91	33.2	87.59	87.70	-11.2	33,930	-0.03%
2020/12/09	23	88.61	21	88.75	89.00	2	33,480	0.01%
2020/12/08	38	88.48	46.3	88.18	87.60	-8.3	32,621	-0.03%
2020/12/07	52.2	85.89	110.6	85.94	87.90	-58.4	31,140	-0.19%	大賣/
2020/12/04	6	82.91	7	83.00	82.90	-1	28,798	0.00%
2020/12/03	26	82.17	20.2	82.20	82.00	5.8	28,368	0.02%
2020/12/02	6.1	82.52	5	82.86	82.70	1.1	28,204	0.00%
2020/12/01	2.1	82.50	26	82.44	82.90	-23.9	28,227	-0.08%
2020/11/30	11	82.63	2.6	82.45	82.30	8.4	28,504	0.03%
2020/11/27	6.1	82.60	6	82.72	82.60	0.1	27,917	0.00%
2020/11/26	82.2	82.88	8.8	82.85	83.00	73.4	27,869	0.26%
2020/11/25	13	82.16	6	82.10	82.00	7	27,823	0.03%
2020/11/24	8.3	82.26	18	82.28	82.00	-9.8	27,853	-0.04%
2020/11/23	1	82.70	13.5	82.75	82.90	-12.5	27,877	-0.04%
2020/11/20	24	82.30	2	82.45	82.50	22	27,738	0.08%
2020/11/19	24	82.73	23.1	82.72	82.90	0.9	27,618	0.00%
2020/11/18	11.1	83.18	15	83.09	83.20	-3.9	27,595	-0.01%
2020/11/17	17	82.97	54.2	82.83	83.00	-37.2	27,491	-0.14%
2020/11/16	36.5	82.78	35.2	82.53	82.60	1.3	27,885	0.00%
2020/11/13	34.7	81.51	14	81.24	81.40	20.7	27,577	0.08%
2020/11/12	29	81.45	16	81.69	81.90	13	27,494	0.05%
2020/11/11	3	81.03	46.6	81.02	81.60	-43.6	27,213	-0.16%
2020/11/10	3	80.70	4.2	80.77	80.80	-1.2	27,174	0.00%
2020/11/09	1	81.00	16.1	80.92	81.20	-15.1	28,235	-0.05%
2020/11/06	2	79.50	16.3	79.44	79.70	-14.3	28,321	-0.05%
2020/11/05	3	78.63	1.5	78.87	79.00	1.5	28,488	0.01%
2020/11/04	3	78.37	8	78.73	78.80	-5	29,073	-0.02%
2020/11/03	0	0.00	2.8	78.49	78.30	-2.8	29,122	-0.01%
2020/11/02	9	77.96	4.5	77.98	78.30	4.5	29,432	0.02%
2020/10/30	6.4	77.66	13	77.82	77.50	-6.6	29,600	-0.02%
2020/10/29	4.6	77.74	8	77.45	78.00	-3.4	29,550	-0.01%
2020/10/28	14.1	78.87	13	78.68	78.30	1.1	30,059	0.00%
2020/10/27	7.5	79.73	2	79.75	80.00	5.5	30,234	0.02%
2020/10/26	2	80.50	2	80.20	80.20	0	30,632	0.00%
2020/10/23	5	80.82	2	81.20	80.70	3	31,049	0.01%
2020/10/22	3.5	80.60	3	80.63	80.80	0.5	32,073	0.00%
2020/10/21	6	80.92	10.2	80.69	80.40	-4.2	32,779	-0.01%
2020/10/20	6	81.15	30	81.15	81.40	-24	33,058	-0.07%
2020/10/19	53.1	81.08	62.3	81.01	81.30	-9.2	33,610	-0.03%
2020/10/16	0	0.00	8	78.71	78.60	-8	33,408	-0.02%
2020/10/15	2	78.05	2	77.75	78.10	0	33,847	0.00%
2020/10/14	5.5	78.24	1	78.50	78.00	4.5	34,602	0.01%
2020/10/13	7	78.50	9.8	78.63	78.90	-2.8	34,800	-0.01%
2020/10/12	34	78.44	5	78.60	78.70	29	35,259	0.08%
2020/10/08	10	77.80	20	77.90	78.00	-10	35,425	-0.03%
2020/10/07	3.1	77.44	4	77.50	77.40	-0.9	35,744	0.00%
2020/10/06	6	77.85	30	78.00	77.80	-24	36,066	-0.07%
2020/10/05	0	0.00	7	78.19	77.70	-7	36,653	-0.02%
2020/09/30	26	77.50	10	77.66	77.40	16	37,159	0.04%
2020/09/29	4	78.10	8	77.99	77.00	-4	37,455	-0.01%
2020/09/28	3.6	75.62	26	76.68	76.90	-22.4	37,793	-0.06%
2020/09/25	13.5	74.93	1	74.40	74.30	12.5	38,001	0.03%
2020/09/24	26.2	75.37	1	76.10	75.00	25.2	38,076	0.07%
2020/09/23	3.2	76.88	0	0.00	76.70	3.2	37,687	0.01%
2020/09/22	4.3	77.05	3	76.93	76.80	1.3	38,132	0.00%
2020/09/21	13.3	77.77	2	77.40	77.40	11.3	38,706	0.03%
2020/09/18	4	77.83	1	77.60	77.60	3	40,000	0.01%
2020/09/17	11	78.31	0	0.00	78.10	11	40,947	0.03%
2020/09/16	1	79.00	18	78.94	78.80	-17	41,362	-0.04%
2020/09/15	15	79.09	3.2	79.22	79.10	11.8	41,339	0.03%
2020/09/14	4	78.98	13	79.22	79.40	-9	41,646	-0.02%
2020/09/11	10	78.40	1.8	78.22	78.50	8.2	41,491	0.02%
2020/09/10	3	78.40	6	78.50	78.50	-3	41,523	-0.01%
2020/09/09	5	77.08	5	77.18	77.90	0	41,410	0.00%
2020/09/08	33.1	77.52	1	77.90	77.50	32.1	41,473	0.08%
2020/09/07	3.3	77.08	4	77.18	77.30	-0.7	41,611	0.00%
2020/09/04	81.4	76.99	8	76.99	76.90	73.4	41,954	0.18%
2020/09/03	16.1	78.27	9.2	78.49	77.70	6.9	41,789	0.02%
2020/09/02	13	77.31	13	77.38	77.80	0	41,734	0.00%
2020/09/01	6.2	76.85	17	76.99	77.00	-10.8	42,211	-0.03%
2020/08/31	3.5	77.39	35.6	77.61	76.90	-32.1	42,474	-0.08%
2020/08/28	13	77.40	2	77.65	77.50	11	42,692	0.03%
2020/08/27	13.1	77.67	0	0.00	77.50	13.1	42,988	0.03%
2020/08/26	5.1	78.13	22	78.20	78.20	-16.9	43,281	-0.04%
2020/08/25	12	78.18	2	78.15	78.30	10	43,441	0.02%
2020/08/24	11.1	78.00	9	77.78	77.60	2.1	43,891	0.00%
2020/08/21	10.1	77.94	6	78.05	78.20	4.1	43,964	0.01%
2020/08/20	27.2	77.29	11.3	77.29	77.10	15.9	43,929	0.04%
2020/08/19	7	79.91	14	80.49	79.30	-7	43,368	-0.02%
2020/08/18	3.3	79.65	9	79.51	79.80	-5.7	43,283	-0.01%
2020/08/17	0.1	80.20	13	80.22	80.20	-12.9	43,604	-0.03%
2020/08/14	13.1	80.04	19.3	80.04	80.40	-6.2	43,618	-0.01%
2020/08/13	58	80.67	34.7	79.78	79.50	23.3	43,559	0.05%
2020/08/12	46	80.52	16.1	80.78	81.40	30	42,948	0.07%
2020/08/11	8	79.94	2.8	79.96	79.80	5.2	43,139	0.01%
2020/08/10	28.2	79.97	34	80.24	80.50	-5.8	43,407	-0.01%
2020/08/07	14.1	78.62	17	78.68	78.30	-2.9	43,275	-0.01%
2020/08/06	8	78.90	13	79.02	79.00	-5	43,625	-0.01%
2020/08/05	39	78.17	4.8	78.18	77.90	34.2	43,829	0.08%
2020/08/04	5.3	78.03	21	77.79	78.10	-15.7	44,340	-0.04%
2020/08/03	22.2	77.94	1	78.19	77.10	21.2	44,597	0.05%
2020/07/31	27	79.01	18	78.86	78.40	9	44,108	0.02%
2020/07/30	11	78.00	1	78.40	78.00	10	43,832	0.02%
2020/07/29	18.2	78.38	2	78.70	78.00	16.2	43,666	0.04%
2020/07/28	32	80.48	18	80.06	78.40	14	43,848	0.03%
2020/07/27	37.2	78.40	19.2	78.72	78.00	18	43,342	0.04%
2020/07/24	21.5	80.78	3	80.73	80.00	18.5	42,760	0.04%
2020/07/23	60.3	81.93	16	81.99	82.10	44.3	42,348	0.10%
2020/07/22	37.4	85.54	20.7	85.61	85.90	16.7	41,517	0.04%
2020/07/21	27.7	85.51	117	85.71	85.30	-89.3	40,594	-0.22%	大賣/
2020/07/20	30.3	86.10	33	86.72	86.80	-2.7	39,798	-0.01%
2020/07/17	11.1	88.16	72.6	87.96	88.00	-61.6	39,066	-0.16%
2020/07/16	48	87.23	26.5	87.72	87.60	21.5	39,095	0.05%
2020/07/15	9.4	86.89	5.1	86.81	86.60	4.3	38,790	0.01%
2020/07/14	4	86.55	2.5	86.54	86.30	1.5	39,163	0.00%
2020/07/13	2	86.05	22	86.14	86.70	-20	39,298	-0.05%
2020/07/10	111.2	85.35	21	85.42	84.80	90.2	39,392	0.23%	大買/
2020/07/09	22.1	86.39	17	86.58	86.20	5.1	39,134	0.01%
2020/07/08	6.1	86.80	16	86.98	87.00	-9.9	38,728	-0.03%
2020/07/07	3	86.40	14.1	86.34	87.00	-11.1	38,430	-0.03%
2020/07/06	25.1	86.44	29	86.52	86.40	-3.9	38,484	-0.01%
2020/07/03	37.1	85.22	16.3	85.64	85.30	20.8	39,251	0.05%
2020/07/02	2	85.65	7	85.33	86.00	-5	39,318	-0.01%
2020/07/01	43.1	86.78	64	86.37	85.90	-21	39,567	-0.05%
2020/06/30	12.2	86.19	34	86.07	86.30	-21.8	39,234	-0.06%
2020/06/29	36.2	84.67	61.6	84.47	85.20	-25.4	38,911	-0.07%
2020/06/24	90.2	81.66	38	82.85	83.50	52.2	37,861	0.14%
2020/06/23	6.1	80.02	33.2	80.03	80.20	-27.2	37,387	-0.07%
2020/06/22	2.1	78.62	3	78.60	78.90	-0.9	37,269	0.00%
2020/06/19	9	78.42	0	0.00	78.80	9	37,883	0.02%
2020/06/18	7	78.00	15.6	78.03	78.50	-8.6	37,988	-0.02%
2020/06/17	1.5	78.53	3	78.20	78.20	-1.5	38,713	0.00%
2020/06/16	1	77.80	15	78.16	78.40	-14	40,122	-0.03%
2020/06/15	14.2	77.54	3	77.63	77.00	11.2	41,533	0.03%
2020/06/12	14	77.76	5	77.40	78.00	9	42,349	0.02%
2020/06/11	26	79.35	30.3	79.58	78.60	-4.3	42,992	-0.01%
2020/06/10	2	79.75	1	79.70	79.90	1	43,388	0.00%
2020/06/09	18	79.51	6	79.77	79.50	12	44,767	0.03%
2020/06/08	15	79.28	23	79.41	79.70	-8	45,559	-0.02%
2020/06/05	4.3	78.13	7	78.23	78.50	-2.7	45,175	-0.01%
2020/06/04	9	78.31	15.9	78.29	78.40	-6.9	45,232	-0.02%
2020/06/03	6	78.00	25.8	78.05	78.10	-19.8	45,254	-0.04%
2020/06/02	15.3	77.03	30	77.00	77.10	-14.7	45,186	-0.03%
2020/06/01	4	76.43	22.1	76.42	76.20	-18.1	45,106	-0.04%
2020/05/29	10	75.64	17	74.64	75.80	-7	45,158	-0.02%
2020/05/28	4	75.30	40	75.09	75.30	-36	44,994	-0.08%
2020/05/27	6	74.93	1.1	75.13	75.30	4.9	45,453	0.01%
2020/05/26	35.2	74.67	5	75.00	74.80	30.2	45,969	0.07%
2020/05/25	16	73.17	13	73.38	73.60	3	46,216	0.01%
2020/05/22	33	73.80	26	73.81	73.60	7	46,552	0.02%
2020/05/21	5.5	74.64	8	74.83	74.70	-2.5	46,325	-0.01%
2020/05/20	21.4	74.69	9	74.56	74.50	12.4	46,417	0.03%
2020/05/19	39	75.26	19	75.22	74.80	20	46,489	0.04%
2020/05/18	66.4	75.59	13	75.22	75.00	53.4	46,100	0.12%
2020/05/15	36.2	77.69	30	77.19	77.10	6.2	45,526	0.01%
2020/05/14	25	78.29	30	78.34	78.20	-5	45,023	-0.01%
2020/05/13	12	78.24	44	78.25	78.80	-32	44,680	-0.07%
2020/05/12	26	77.69	11	77.93	77.30	15	44,565	0.03%
2020/05/11	32	78.21	50	78.27	78.90	-18	44,747	-0.04%
2020/05/08	11	76.64	16	76.28	76.20	-5	44,242	-0.01%
2020/05/07	4	75.03	34	74.99	75.20	-30	44,308	-0.07%
2020/05/06	4	74.25	1	74.70	74.30	3	44,218	0.01%
2020/05/05	36	74.50	31	74.55	74.10	5	44,492	0.01%
2020/05/04	46	74.44	6	74.47	74.50	40	44,768	0.09%
2020/04/30	31	76.65	21	76.55	77.00	10	44,694	0.02%
2020/04/29	5	75.72	11	75.77	75.60	-6	44,975	-0.01%
2020/04/28	9	75.02	9	74.98	75.20	0	45,609	0.00%
2020/04/27	6	74.30	17	74.88	74.90	-11	47,798	-0.02%
2020/04/24	8.1	73.88	4	73.95	73.80	4.1	47,910	0.01%
2020/04/23	4	74.35	24	74.34	74.00	-20	48,896	-0.04%
2020/04/22	35	73.19	12	73.29	73.90	23	48,768	0.05%
2020/04/21	51	74.60	64	73.87	73.50	-13	48,703	-0.03%
2020/04/20	20	76.01	30.1	75.89	76.20	-10.1	48,171	-0.02%
2020/04/17	47.3	76.24	111	75.64	75.80	-63.7	48,024	-0.13%	大賣/
2020/04/16	11	74.55	7	74.47	74.00	4	47,392	0.01%
2020/04/15	23	74.50	9	74.47	74.10	14	47,157	0.03%
2020/04/14	64	73.93	37.2	74.07	74.40	26.8	47,387	0.06%
2020/04/13	23.4	73.52	2.1	73.45	73.10	21.3	47,485	0.04%
2020/04/10	12	73.59	19	73.57	73.90	-7	47,506	-0.01%
2020/04/09	13.3	74.79	39	74.54	74.00	-25.7	47,817	-0.05%
2020/04/08	96.5	74.05	34	73.72	75.00	62.5	47,242	0.13%
2020/04/07	13	71.18	15	71.06	71.20	-2	45,981	0.00%
2020/04/06	6	69.90	5	69.96	70.20	1	45,466	0.00%
2020/04/01	4	70.15	3	70.00	70.00	1	44,975	0.00%
2020/03/31	32	70.13	93.1	69.91	69.90	-61.1	44,733	-0.14%
2020/03/30	13	69.68	10	69.75	70.00	3	44,283	0.01%
2020/03/27	24.1	70.92	14	70.26	70.10	10.1	43,919	0.02%
2020/03/26	9	71.24	12.2	70.97	71.00	-3.2	43,204	-0.01%
2020/03/25	25	71.75	152.2	72.01	71.40	-127.2	43,208	-0.29%	大賣/鉅額交易
2020/03/24	33	69.86	18	69.67	69.40	15	42,793	0.04%
2020/03/23	21	67.61	21	67.62	67.50	0	43,074	0.00%
2020/03/20	38	69.82	35	69.71	70.80	3	42,561	0.01%
2020/03/19	63	67.82	34	66.90	66.30	29	41,412	0.07%
2020/03/18	37	70.46	21	70.78	70.00	16	40,185	0.04%
2020/03/17	47.1	71.07	43	70.90	70.60	4.1	39,472	0.01%
2020/03/16	77.2	72.44	27	71.61	71.10	50.2	38,858	0.13%
2020/03/13	57.1	70.57	39	72.47	74.60	18.1	38,007	0.05%
2020/03/12	91.3	75.48	29.2	75.64	74.70	62.1	36,846	0.17%
2020/03/11	22.2	79.14	16	78.92	78.60	6.2	35,761	0.02%
2020/03/10	29	78.85	10	79.41	79.40	19	35,582	0.05%
2020/03/09	13	79.28	11	79.27	79.10	2	35,358	0.01%
2020/03/06	23	81.03	3	80.97	80.80	20	35,166	0.06%
2020/03/05	18	83.13	19	83.25	82.70	-1	35,040	0.00%
2020/03/04	3.2	81.45	17.5	81.36	81.70	-14.3	35,049	-0.04%
2020/03/03	21.3	81.32	17	80.83	81.00	4.3	34,888	0.01%
2020/03/02	18.5	79.17	7	79.41	79.20	11.4	34,638	0.03%
2020/02/27	17.1	80.44	24.3	80.73	80.30	-7.2	34,937	-0.02%
2020/02/26	17.1	81.16	2	81.70	81.10	15.1	34,982	0.04%
2020/02/25	4	81.80	19	81.72	82.30	-15	34,763	-0.04%
2020/02/24	24.4	80.85	7.5	80.70	80.70	16.9	34,847	0.05%
2020/02/21	3.1	82.00	2.1	81.85	81.70	1	35,036	0.00%
2020/02/20	9.2	82.79	9	83.31	82.80	0.2	36,338	0.00%
2020/02/19	10.1	83.56	5.1	84.19	83.80	5	36,346	0.01%
2020/02/18	8.8	83.21	8	83.63	83.40	0.8	36,642	0.00%
2020/02/17	7.1	83.98	8	84.00	83.90	-0.9	37,750	0.00%
2020/02/14	18	84.72	3.1	85.29	84.90	14.9	38,341	0.04%
2020/02/13	4	85.53	10	85.68	84.70	-6	39,439	-0.02%
2020/02/12	1.6	84.46	37.2	84.50	85.50	-35.6	40,708	-0.09%
2020/02/11	1	83.00	2.1	82.42	82.90	-1.1	41,559	0.00%
2020/02/10	16.1	79.47	5	82.30	82.00	11.1	42,608	0.03%
2020/02/07	7.3	82.90	6.2	83.06	82.90	1.1	43,602	0.00%
2020/02/06	3	82.97	19.3	82.94	83.60	-16.3	45,059	-0.04%
2020/02/05	12.5	82.15	7	82.23	82.20	5.5	46,922	0.01%
2020/02/04	15	82.81	7	83.50	82.20	8	48,200	0.02%
2020/02/03	24.1	79.02	24	80.29	82.20	0.1	48,094	0.00%
2020/01/31	23	83.47	14	83.54	83.20	9	47,505	0.02%
2020/01/30	73.2	84.04	59	83.63	83.10	14.2	47,070	0.03%
2020/01/20	0.5	92.00	17.5	92.58	92.30	-17	44,925	-0.04%
2020/01/17	3	92.10	32.4	92.15	92.30	-29.4	44,926	-0.07%
2020/01/16	2	89.95	3.5	89.89	90.00	-1.5	44,307	0.00%
2020/01/15	0	0.00	9	90.01	89.90	-9	45,467	-0.02%
2020/01/14	2	89.75	68	89.65	90.00	-66	46,469	-0.14%
2020/01/13	0	0.00	12	89.14	89.60	-12	46,698	-0.03%
2020/01/10	18	88.04	22	88.18	89.00	-4	47,630	-0.01%
2020/01/09	14.1	87.49	16	87.51	87.10	-1.9	48,452	0.00%
2020/01/08	28.1	87.17	3	87.27	86.50	25.1	48,573	0.05%
2020/01/07	12.2	89.24	12	89.63	89.10	0.2	48,302	0.00%
2020/01/06	7	90.56	8	90.50	90.50	-1	48,395	0.00%
2020/01/03	1	91.60	17	91.40	91.60	-16	48,271	-0.03%
2020/01/02	3	90.93	3	90.73	90.80	0	48,116	0.00%
2019/12/31	6	90.97	9	90.94	90.80	-3	48,193	-0.01%
2019/12/30	0	90.90	2.1	91.29	90.90	-2	48,265	0.00%
2019/12/27	4	91.43	10	91.54	91.50	-6	48,462	-0.01%
2019/12/26	3	90.93	2.1	90.80	90.80	1	48,560	0.00%
2019/12/25	11	90.95	3	91.10	91.00	8	49,146	0.02%
2019/12/24	1.1	90.90	3.1	91.20	90.90	-2	49,384	0.00%
2019/12/23	1	90.80	3	91.03	91.50	-2	49,552	0.00%
2019/12/20	7.1	91.87	2	92.05	91.10	5.1	49,578	0.01%
2019/12/19	1	92.00	10	91.79	92.20	-9	49,260	-0.02%
2019/12/18	0	0.00	20.1	91.91	92.40	-20.1	48,958	-0.04%
2019/12/17	12	91.20	8.4	91.27	91.60	3.6	48,539	0.01%
2019/12/16	13	91.81	13	91.53	91.60	0	48,561	0.00%
2019/12/13	4	91.45	17	91.25	91.00	-13	48,552	-0.03%
2019/12/12	2	91.75	9	91.52	91.00	-7	48,727	-0.01%
2019/12/11	0.1	91.00	7.2	91.01	91.30	-7.1	48,865	-0.01%
2019/12/10	8	90.45	1	90.40	90.30	7	49,354	0.01%
2019/12/09	9	90.69	27.3	91.09	91.00	-18.3	49,715	-0.04%
2019/12/06	1	90.00	11.6	90.33	90.50	-10.6	49,472	-0.02%
2019/12/05	3	89.73	15	89.91	89.90	-12	49,467	-0.02%
2019/12/04	4	88.98	8	89.60	89.50	-4	49,622	-0.01%
2019/12/03	3.2	89.36	3.2	88.80	90.00	0	49,672	0.00%
2019/12/02	10.1	88.32	17	87.46	88.60	-6.9	49,485	-0.01%
2019/11/29	25.8	88.95	6.1	89.29	88.50	19.7	49,213	0.04%
2019/11/28	8.1	90.32	3	90.27	89.80	5.1	48,897	0.01%
2019/11/27	1	90.10	9	90.58	90.60	-8	49,237	-0.02%
2019/11/26	17	90.06	6	90.13	89.90	11	49,243	0.02%
2019/11/25	30	89.73	21.8	89.77	89.60	8.2	48,294	0.02%
2019/11/22	6	91.78	8.8	92.13	91.40	-2.8	47,978	-0.01%
2019/11/21	7.1	90.95	32.9	91.29	92.50	-25.8	47,972	-0.05%
2019/11/20	6	91.75	6.1	91.75	91.90	-0.1	47,375	0.00%
2019/11/19	6	91.83	42.6	91.92	92.80	-36.6	47,024	-0.08%
2019/11/18	0.1	90.00	15.2	90.17	90.50	-15.1	45,679	-0.03%
2019/11/15	15	90.11	75.6	90.25	90.10	-60.6	45,397	-0.13%
2019/11/14	35.3	90.96	13.2	89.90	89.30	22.1	45,007	0.05%
2019/11/13	38.1	89.87	37	89.77	89.70	1.1	44,081	0.00%
2019/11/12	14.1	89.49	26.6	89.68	91.00	-12.5	43,699	-0.03%
2019/11/11	60.1	88.84	62.1	88.00	87.90	-2	42,815	0.00%
2019/11/08	38.1	91.67	46.6	91.83	90.90	-8.5	41,247	-0.02%
2019/11/07	16.1	90.29	31.6	90.23	90.80	-15.5	39,749	-0.04%
2019/11/06	16	90.37	62.7	90.05	90.40	-46.7	38,542	-0.12%
2019/11/05	16	89.83	57.5	89.67	90.00	-41.5	37,282	-0.11%
2019/11/04	25.9	87.40	85.3	88.26	89.00	-59.4	36,054	-0.16%
2019/11/01	17	83.39	37.3	83.02	84.80	-20.3	34,294	-0.06%
2019/10/31	3	80.87	16	81.18	80.60	-13	33,093	-0.04%
2019/10/30	16.6	80.08	2.7	80.29	80.20	13.8	32,959	0.04%
2019/10/29	16.1	80.67	7.3	80.65	80.80	8.7	32,835	0.03%
2019/10/28	8.1	80.20	17	80.55	80.10	-8.9	32,576	-0.03%
2019/10/25	9	80.04	16.8	80.05	80.20	-7.8	32,470	-0.02%
2019/10/24	13	80.55	21.2	80.60	80.50	-8.2	32,252	-0.03%
2019/10/23	23.2	80.04	44.1	80.11	80.50	-20.9	32,630	-0.06%
2019/10/22	23.1	78.91	57.1	79.16	79.50	-34	32,364	-0.10%
2019/10/21	13	76.94	24.3	77.06	77.60	-11.3	31,601	-0.04%
2019/10/18	14.2	77.53	62	77.58	76.90	-47.8	31,704	-0.15%
2019/10/17	20	76.20	79.4	76.38	77.20	-59.4	30,791	-0.19%
2019/10/16	5	74.92	2	74.95	75.00	3	29,769	0.01%
2019/10/15	3	74.90	21	75.00	74.70	-18	29,704	-0.06%
2019/10/14	1	74.50	8.3	74.19	74.50	-7.3	30,027	-0.02%
2019/10/09	7	73.41	4	73.25	72.90	3	29,767	0.01%
2019/10/08	1.1	74.16	5	73.92	74.00	-3.9	29,894	-0.01%
2019/10/07	49.1	73.74	4	73.45	73.40	45.1	29,759	0.15%
2019/10/04	11.2	72.17	11	72.42	72.70	0.2	29,672	0.00%
2019/10/03	16.2	71.80	7	71.76	72.00	9.2	29,708	0.03%
2019/10/02	31.2	72.31	3	72.30	72.30	28.2	29,572	0.10%
2019/10/01	21.4	72.45	13	72.59	72.60	8.3	29,331	0.03%
2019/09/27	26.1	73.75	0	0.00	73.20	26.1	28,815	0.09%
2019/09/26	9	74.23	2	74.10	74.00	7	28,901	0.02%
2019/09/25	7.7	74.53	8	74.45	74.80	-0.4	28,895	0.00%
2019/09/24	2	75.00	21	74.90	74.90	-19	29,218	-0.07%
2019/09/23	2.1	74.50	4	74.50	74.70	-1.9	29,240	-0.01%
2019/09/20	3	74.20	2.1	74.31	74.50	0.9	29,577	0.00%
2019/09/19	132.2	74.41	103	73.82	73.50	29.2	29,314	0.10%	大買/大賣/
2019/09/18	29	74.59	15	74.38	74.40	14	29,144	0.05%
2019/09/17	22.3	74.84	54	75.03	74.60	-31.7	29,059	-0.11%
2019/09/16	20	75.65	9	75.57	76.00	11	29,303	0.04%
2019/09/12	26.2	75.71	39	75.65	76.00	-12.8	29,068	-0.04%
2019/09/11	16	74.83	5	74.64	74.50	11	28,869	0.04%
2019/09/10	6	74.02	4.1	74.12	74.10	1.9	28,884	0.01%
2019/09/09	8	74.96	13.1	75.09	74.70	-5.1	29,030	-0.02%
2019/09/06	12	75.27	16	75.46	75.00	-4	29,372	-0.01%
2019/09/05	3	74.97	7	74.70	74.90	-4	29,587	-0.01%
2019/09/04	2	74.40	11	74.15	74.30	-9	29,815	-0.03%
2019/09/03	8	73.79	7	74.09	73.60	1	29,905	0.00%
2019/09/02	3.1	74.00	4	73.83	74.00	-0.9	30,251	0.00%
2019/08/30	1	72.80	34	73.50	74.20	-33	30,587	-0.11%
2019/08/29	15	71.89	2	72.10	71.90	13	30,724	0.04%
2019/08/28	6	72.15	1	72.40	72.40	5	31,041	0.02%
2019/08/27	17.6	72.14	5.9	72.48	72.20	11.7	31,307	0.04%
2019/08/26	43.1	71.90	1	72.00	72.00	42.1	31,562	0.13%
2019/08/23	7	73.37	0	0.00	73.30	7	31,812	0.02%
2019/08/22	7	73.59	7	73.70	73.90	0	32,267	0.00%
2019/08/21	10	73.33	13	73.18	73.50	-3	34,158	-0.01%
2019/08/20	3	72.50	2	72.50	72.40	1	34,127	0.00%
2019/08/19	16	72.51	5	72.50	72.40	11	34,491	0.03%
2019/08/16	16	71.51	3	71.90	72.00	13	35,197	0.04%
2019/08/15	25	71.62	4	71.70	71.60	21	35,147	0.06%
2019/08/14	32.1	73.03	1.6	73.25	72.60	30.5	35,268	0.09%
2019/08/13	7	73.03	0	0.00	72.90	7	35,218	0.02%
2019/08/12	6	73.63	5	73.60	73.70	1	35,749	0.00%
2019/08/08	5	73.38	9	73.16	73.10	-4	36,472	-0.01%
2019/08/07	25.2	73.15	1	73.80	72.90	24.2	37,306	0.06%
2019/08/06	36.3	72.55	19	71.79	73.30	17.3	37,843	0.05%
2019/08/05	31.4	73.24	6	73.65	72.80	25.4	37,786	0.07%
2019/08/02	13	75.86	22	76.05	75.50	-9	37,404	-0.02%
2019/08/01	6.2	78.04	20.1	78.07	77.90	-13.9	37,162	-0.04%
2019/07/31	0.3	78.60	4	78.45	78.60	-3.7	37,041	-0.01%
2019/07/30	15	78.32	38	77.94	77.80	-23	37,167	-0.06%
2019/07/29	9	78.34	1	78.40	78.40	8	37,511	0.02%
2019/07/26	3	78.50	3	78.50	78.40	0	37,626	0.00%
2019/07/25	63.5	78.70	30.1	78.66	78.60	33.4	37,671	0.09%
2019/07/24	26.4	81.15	7	81.31	81.30	19.4	37,192	0.05%
2019/07/23	4.1	80.78	23	80.53	80.90	-18.9	36,534	-0.05%
2019/07/22	5	80.06	5	80.34	80.60	0	36,414	0.00%
2019/07/19	6	79.65	14	79.81	79.30	-8	36,308	-0.02%
2019/07/18	3.4	79.36	3.4	79.10	79.00	0	36,773	0.00%
2019/07/17	21	80.07	46	79.71	79.30	-25	37,533	-0.07%
2019/07/16	43	80.30	13	80.05	80.00	30	37,702	0.08%
2019/07/15	25.2	76.87	11	77.74	78.10	14.2	38,121	0.04%
2019/07/12	11	77.82	7	77.71	77.60	4	40,175	0.01%
2019/07/11	4.2	78.03	3.6	78.09	78.20	0.6	41,245	0.00%
2019/07/10	4	78.00	0.8	77.90	77.90	3.2	42,238	0.01%
2019/07/09	7	78.19	4.6	77.96	77.90	2.4	43,101	0.01%
2019/07/08	2	78.80	7	78.79	79.00	-5	43,727	-0.01%
2019/07/05	6.1	78.10	1	78.20	78.20	5.1	44,148	0.01%
2019/07/04	11	77.93	4	78.05	77.70	7	44,538	0.02%
2019/07/03	12	77.75	2	77.70	77.50	10	44,768	0.02%
2019/07/02	7	79.14	1	79.50	79.10	6	45,091	0.01%
2019/07/01	12	78.93	19.1	79.20	79.40	-7.1	45,435	-0.02%
2019/06/28	13	77.53	9	77.78	77.40	4	46,469	0.01%
2019/06/27	4	77.48	63	77.33	77.40	-59	48,925	-0.12%
2019/06/26	40.1	76.33	15	76.35	76.30	25.1	49,037	0.05%
2019/06/25	1	76.50	8	77.05	76.40	-7	48,862	-0.01%
2019/06/24	8	76.30	8	76.28	77.10	0	48,644	0.00%
2019/06/21	18.1	78.18	18	77.36	76.80	0.1	48,291	0.00%
2019/06/20	2.2	77.47	38	77.35	77.70	-35.8	47,665	-0.08%
2019/06/19	4.4	77.08	15	76.68	77.20	-10.6	47,481	-0.02%
2019/06/18	23	75.88	16.1	76.12	75.90	6.9	46,966	0.01%
2019/06/17	2	76.20	12	75.88	76.40	-10	46,586	-0.02%
2019/06/14	13.2	75.16	60.8	75.10	75.10	-47.6	46,296	-0.10%
2019/06/13	1	74.10	7	73.69	74.20	-6	45,938	-0.01%
2019/06/12	18.4	73.16	12	73.29	73.70	6.4	45,892	0.01%
2019/06/11	11.2	72.38	2	72.55	72.40	9.2	45,480	0.02%
2019/06/10	13.3	71.58	5.1	71.93	72.10	8.2	45,277	0.02%
2019/06/06	17.6	71.22	6	71.28	71.10	11.6	44,971	0.03%
2019/06/05	44	71.24	6.2	72.13	71.00	37.8	44,606	0.08%
2019/06/04	49	72.27	2	72.15	71.80	47	44,249	0.11%
2019/06/03	10.7	72.89	39.6	72.81	73.40	-28.9	43,903	-0.07%
2019/05/31	18	73.64	60	74.14	73.90	-42	43,607	-0.10%
2019/05/30	65.1	72.51	14	72.81	73.40	51.1	42,989	0.12%
2019/05/29	20	70.56	2	70.60	72.20	18	42,844	0.04%
2019/05/28	16.3	71.64	0	0.00	71.20	16.3	42,521	0.04%
2019/05/27	5.2	71.43	5	71.52	71.40	0.2	40,574	0.00%
2019/05/24	21.8	71.80	2	71.95	71.40	19.8	40,541	0.05%
2019/05/23	28.6	71.82	1	71.60	71.50	27.6	40,262	0.07%
2019/05/22	22.9	74.40	2	74.15	74.00	20.9	39,723	0.05%
2019/05/21	3.1	74.95	5	75.10	75.00	-1.9	39,988	0.00%
2019/05/20	10.3	74.95	20.8	75.30	75.00	-10.6	39,825	-0.03%
2019/05/17	17.1	75.80	1	75.60	74.70	16.1	39,707	0.04%
2019/05/16	18.5	77.40	11	76.16	75.90	7.5	39,278	0.02%
2019/05/15	39.3	77.85	10	77.87	77.80	29.3	38,512	0.08%
2019/05/14	20.5	79.77	15	79.10	79.70	5.5	37,886	0.01%
2019/05/13	21.6	81.92	16	82.33	81.20	5.6	37,563	0.01%
2019/05/10	4.1	84.07	54	84.48	83.70	-50	37,575	-0.13%
2019/05/09	26.1	84.88	4	84.73	84.30	22.1	37,560	0.06%
2019/05/08	10.3	85.91	12	85.93	85.90	-1.7	37,350	0.00%
2019/05/07	19	86.30	11	86.72	86.60	8	37,276	0.02%
2019/05/06	32.1	85.45	21	85.13	84.90	11.1	37,269	0.03%
2019/05/03	54	87.37	2	87.75	88.20	52	36,812	0.14%
2019/05/02	4.8	86.69	3	86.83	86.90	1.8	36,616	0.00%
2019/04/30	23.1	86.70	1.8	86.84	86.90	21.3	36,365	0.06%
2019/04/29	4	87.97	5	88.20	87.80	-1	36,026	0.00%
2019/04/26	78.2	86.92	4	87.40	87.40	74.2	35,703	0.21%
2019/04/25	4.1	86.34	3	86.43	86.80	1.1	35,423	0.00%
2019/04/24	13	87.56	7	87.76	86.90	6	35,170	0.02%
2019/04/23	56.6	87.23	13	87.62	88.30	43.6	34,864	0.13%
2019/04/22	26.2	88.37	16.2	88.45	87.80	10	34,003	0.03%
2019/04/19	43	89.80	31.6	90.48	88.90	11.4	33,706	0.03%
2019/04/18	63	93.23	99.6	94.30	91.60	-36.6	32,619	-0.11%
2019/04/17	26.4	91.70	42.2	91.47	91.80	-15.8	30,553	-0.05%
2019/04/16	15	90.15	28.6	90.32	89.90	-13.6	29,346	-0.05%
2019/04/15	9	88.92	58.1	88.71	89.30	-49.1	28,411	-0.17%
2019/04/12	24	86.32	14.9	86.13	86.50	9.1	27,828	0.03%
2019/04/11	29	83.92	3	84.07	83.80	26	27,456	0.09%
2019/04/10	21	83.18	6	82.92	83.00	15	26,990	0.06%
2019/04/09	1.2	82.42	4	82.23	82.50	-2.8	26,686	-0.01%
2019/04/08	10	82.65	10.8	82.52	82.40	-0.8	26,501	0.00%
2019/04/03	13.2	81.51	36.2	81.52	81.90	-23	25,825	-0.09%
2019/04/02	31	82.82	94	82.47	82.00	-63	25,304	-0.25%
2019/04/01	23	79.12	91.9	79.41	80.80	-68.9	23,838	-0.29%
2019/03/29	1.5	73.14	15	73.17	73.50	-13.5	21,133	-0.06%
2019/03/28	0	0.00	3	71.73	71.80	-3	21,058	-0.01%
2019/03/27	2.1	72.00	0	0.00	71.90	2.1	21,359	0.01%
2019/03/26	0.2	71.80	1	71.60	71.80	-0.8	21,516	0.00%
2019/03/25	4.1	71.35	4	71.60	71.20	0.1	21,784	0.00%
2019/03/22	2	72.70	9	73.07	73.00	-7	21,732	-0.03%
2019/03/21	2.1	73.00	89	72.99	73.00	-86.9	21,996	-0.40%
2019/03/20	6	72.00	4	72.15	72.40	2	22,458	0.01%
2019/03/19	4	72.10	5	72.30	72.30	-1	23,024	0.00%
2019/03/18	1	71.90	1	71.40	72.00	0	23,226	0.00%
2019/03/15	13	70.83	2.7	70.94	70.60	10.3	23,470	0.04%
2019/03/14	3	70.90	0.1	71.10	71.10	2.9	23,311	0.01%
2019/03/13	12	70.82	0	0.00	70.70	12	24,214	0.05%
2019/03/12	1.6	71.08	2	71.20	71.20	-0.4	24,353	0.00%
2019/03/11	6.3	70.49	5	70.64	70.40	1.3	24,453	0.01%
2019/03/08	10	70.75	1	70.80	70.70	9	24,916	0.04%
2019/03/07	4.1	71.95	5.9	72.15	71.60	-1.8	25,765	-0.01%
2019/03/06	5.4	72.31	2	72.15	72.50	3.4	26,193	0.01%
2019/03/05	3	71.80	3	71.87	71.90	0	26,787	0.00%
2019/03/04	7.2	71.69	2	71.95	72.20	5.2	26,928	0.02%
2019/02/27	4.3	72.72	2	72.75	72.70	2.3	26,754	0.01%
2019/02/26	1	72.80	1	73.40	72.80	0	26,722	0.00%
2019/02/25	9	73.20	14.4	73.34	73.40	-5.4	26,937	-0.02%
2019/02/22	5.4	73.22	6	73.22	73.50	-0.6	27,267	0.00%
2019/02/21	4.5	73.53	7.5	73.72	73.80	-3	27,552	-0.01%
2019/02/20	6.1	73.25	8.3	73.24	73.20	-2.2	27,545	-0.01%
2019/02/19	8.6	72.00	13	71.82	72.00	-4.4	27,169	-0.02%
2019/02/18	7.2	71.15	3	71.37	71.00	4.2	27,351	0.02%
2019/02/15	10	70.63	2	70.50	70.30	8	27,533	0.03%
2019/02/14	1	71.50	1	72.00	71.40	0	27,638	0.00%
2019/02/13	2	72.00	7	72.21	72.00	-5	27,733	-0.02%
2019/02/12	2.3	71.22	23	71.61	72.00	-20.7	27,694	-0.07%
2019/02/11	3.4	70.06	8.4	70.49	69.90	-5	27,543	-0.02%
2019/01/30	8	70.19	1	69.90	70.00	7	27,311	0.03%
2019/01/29	28.4	69.99	0	0.00	69.90	28.4	27,329	0.10%
2019/01/28	0	0.00	13.1	70.85	70.80	-13.1	27,288	-0.05%
2019/01/25	2.2	70.50	1	70.50	70.70	1.2	27,511	0.00%
2019/01/24	2	69.95	0	0.00	70.00	2	27,455	0.01%
2019/01/23	11	69.91	1	69.80	69.70	10	27,740	0.04%
2019/01/22	1.4	70.86	0	0.00	70.70	1.4	27,933	0.01%
2019/01/21	0.2	71.00	0	0.00	71.20	0.2	28,393	0.00%
2019/01/18	8	70.64	0	0.00	70.80	8	29,728	0.03%
2019/01/17	1	70.50	0	0.00	70.40	1	30,927	0.00%
2019/01/16	7	70.29	7	70.27	70.20	0	31,610	0.00%
2019/01/15	3	70.20	1	70.30	70.30	2	31,959	0.01%
2019/01/14	6	68.75	0	0.00	68.70	6	32,168	0.02%
2019/01/11	12	69.93	3.6	69.69	69.40	8.4	33,547	0.03%
2019/01/10	1	69.20	6.3	69.22	69.30	-5.3	33,515	-0.02%
2019/01/09	3	69.63	8.1	69.68	69.90	-5.1	33,515	-0.02%
2019/01/08	18	68.48	2	69.15	68.60	16	33,510	0.05%
2019/01/07	3	69.13	10	69.03	69.30	-7	33,710	-0.02%
2019/01/04	35.2	67.61	12.9	67.62	67.60	22.3	33,606	0.07%
2019/01/03	13.1	68.99	3	68.63	68.90	10.1	33,646	0.03%
2019/01/02	1	70.10	4	70.18	70.10	-3	33,501	-0.01%
2018/12/28	3	70.73	0	0.00	70.80	3	33,856	0.01%
2018/12/27	4	71.10	5	70.96	70.80	-1	34,100	0.00%
2018/12/26	1	70.30	0.8	70.30	70.20	0.2	34,354	0.00%
2018/12/25	5	70.32	1	70.30	70.70	4	34,538	0.01%
2018/12/24	5	70.90	11	71.17	71.40	-6	35,126	-0.02%
2018/12/22	4	71.15	5	71.00	70.90	-1	35,373	0.00%
2018/12/21	7.2	70.82	3	70.53	71.40	4.2	35,779	0.01%
2018/12/20	3	71.20	4	71.65	71.50	-1	35,804	0.00%
2018/12/19	0	0.00	4	71.53	71.80	-4	35,643	-0.01%
2018/12/18	7	70.46	7	70.53	70.80	0	35,873	0.00%
2018/12/17	2.2	71.39	12.2	71.64	71.10	-10	36,093	-0.03%
2018/12/14	29	71.70	10	71.54	71.50	19	36,528	0.05%
2018/12/13	12	71.57	15	72.63	73.00	-3	36,813	-0.01%
2018/12/12	42	70.98	16	70.59	71.20	26	37,341	0.07%
2018/12/11	17	68.89	26	68.71	68.40	-9	37,568	-0.02%
2018/12/10	20.5	67.98	32	68.19	67.70	-11.5	37,759	-0.03%
2018/12/07	7	69.36	21.8	69.41	69.10	-14.8	37,568	-0.04%
2018/12/06	46.2	69.38	21	69.31	69.00	25.2	37,365	0.07%
2018/12/05	6.6	71.92	5	71.98	71.60	1.6	36,597	0.00%
2018/12/04	5	73.80	12	73.55	73.40	-7	36,922	-0.02%
2018/12/03	11	73.67	19	73.99	74.00	-8	36,977	-0.02%
2018/11/30	2	73.35	9	73.43	71.90	-7	36,598	-0.02%
2018/11/29	4	73.43	8	73.70	72.40	-4	35,692	-0.01%
2018/11/28	1	72.30	13.5	72.76	73.10	-12.5	35,289	-0.04%
2018/11/27	11	70.40	0	0.00	70.70	11	34,839	0.03%
2018/11/26	5.7	71.10	12	70.99	71.00	-6.3	34,800	-0.02%
2018/11/23	38.4	69.92	3	70.07	70.00	35.4	34,663	0.10%
2018/11/22	33.2	69.74	6	69.87	69.50	27.2	34,653	0.08%
2018/11/21	38.3	69.69	22.5	70.05	70.60	15.8	34,466	0.05%
2018/11/20	30.2	71.63	11.8	71.62	71.00	18.4	34,147	0.05%
2018/11/19	3.6	73.35	2.1	73.41	73.40	1.5	33,901	0.00%
2018/11/16	7	74.30	5.5	74.28	74.30	1.5	34,199	0.00%
2018/11/15	11.2	73.49	16.8	73.95	74.50	-5.6	35,037	-0.02%
2018/11/14	18.8	74.10	12	73.59	73.30	6.8	34,998	0.02%
2018/11/13	3.8	74.27	2	74.10	74.40	1.8	34,972	0.01%
2018/11/12	1	76.40	9	76.18	76.20	-8	34,899	-0.02%
2018/11/09	3.3	75.89	2.8	75.97	76.10	0.5	35,101	0.00%
2018/11/08	3	77.03	0.7	77.00	76.60	2.3	35,138	0.01%
2018/11/07	4	77.78	3	77.90	77.90	1	35,022	0.00%
2018/11/06	5.6	78.34	1	79.20	77.30	4.6	35,016	0.01%
2018/11/05	1.2	79.75	2	79.60	80.00	-0.8	35,081	0.00%
2018/11/02	1.9	81.05	14	79.96	81.00	-12.1	35,222	-0.03%
2018/11/01	5.8	79.80	17.4	79.73	79.90	-11.6	35,105	-0.03%
2018/10/31	13.4	78.52	7.1	78.35	78.80	6.3	35,267	0.02%
2018/10/30	3.7	76.26	19.8	75.77	76.40	-16.1	35,030	-0.05%
2018/10/29	12.6	76.75	10.4	76.22	75.50	2.2	35,063	0.01%
2018/10/26	33.3	77.16	30.2	77.86	76.20	3.1	35,074	0.01%
2018/10/17	35	69.83	35.6	70.15	68.10	-0.6	34,592	0.00%
2018/10/16	31.1	70.11	21.1	70.20	70.40	10	33,758	0.03%
2018/10/15	16.1	70.62	6	70.77	70.50	10.1	33,489	0.03%
2018/10/12	18.1	70.76	3	71.40	71.90	15.1	33,508	0.05%
2018/10/11	76.7	70.68	39	70.68	70.10	37.7	33,512	0.11%
2018/10/09	13.1	75.66	3	75.63	75.30	10.1	32,293	0.03%
2018/10/08	11	75.53	2	75.75	75.50	9	32,342	0.03%
2018/10/05	29.2	75.71	17	75.81	75.60	12.2	32,631	0.04%
2018/10/04	42	76.77	4	76.58	76.20	38	32,542	0.12%
2018/10/03	2	77.75	3.3	77.82	77.80	-1.3	32,668	0.00%
2018/10/02	12	78.58	4.3	79.55	78.10	7.7	32,896	0.02%
2018/10/01	6	80.05	13	79.92	79.90	-7	32,641	-0.02%
2018/09/28	18.3	79.05	24	78.82	79.20	-5.7	32,840	-0.02%
2018/09/27	3.5	78.04	11	78.25	78.70	-7.5	32,499	-0.02%
2018/09/26	21	77.67	36	77.68	77.30	-15	32,279	-0.05%
2018/09/25	4	75.60	5	76.00	76.10	-1	32,142	0.00%
2018/09/21	9	75.63	0	0.00	75.80	9	32,370	0.03%
2018/09/20	12	75.67	5	75.52	75.60	7	32,265	0.02%
2018/09/19	3.1	76.24	2.2	76.04	76.40	0.9	32,294	0.00%
2018/09/18	15	76.30	13	76.30	75.80	2	32,335	0.01%
2018/09/17	2	77.75	1	77.80	77.80	1	32,456	0.00%
2018/09/14	8.3	77.46	2	77.75	77.90	6.3	32,799	0.02%
2018/09/13	20	76.16	4.2	76.31	76.00	15.8	32,828	0.05%
2018/09/12	14	76.94	18	77.21	77.00	-4	32,740	-0.01%
2018/09/11	60.1	76.71	24	77.15	77.70	36.1	32,803	0.11%
2018/09/10	28	75.74	19.2	75.42	75.10	8.8	33,096	0.03%
2018/09/07	18.1	77.97	9	78.03	77.70	9.1	32,715	0.03%
2018/09/06	15.1	79.32	5	79.24	79.30	10.1	32,743	0.03%
2018/09/05	12	80.20	2	80.30	80.10	10	32,558	0.03%
2018/09/04	8	80.33	0	0.00	80.10	8	32,939	0.02%
2018/09/03	9	80.31	0	0.00	80.10	9	33,317	0.03%
2018/08/31	8	80.40	152.2	80.40	80.50	-144.2	34,592	-0.42%	大賣/鉅額交易
2018/08/30	7	81.24	5.4	81.06	80.90	1.6	35,372	0.00%
2018/08/29	42	81.29	4.4	81.30	81.40	37.6	35,704	0.11%
2018/08/28	2.2	81.21	10	81.30	81.20	-7.9	35,877	-0.02%
2018/08/27	8	80.95	0	0.00	81.00	8	36,077	0.02%
2018/08/24	2	80.65	0	0.00	81.10	2	36,106	0.01%
2018/08/23	1.2	81.55	8	81.30	81.80	-6.8	37,143	-0.02%
2018/08/22	6.1	81.57	10.6	81.65	81.70	-4.5	37,444	-0.01%
2018/08/21	2	81.00	13.1	81.18	81.00	-11.1	37,825	-0.03%
2018/08/20	4	81.33	7.7	81.26	81.00	-3.7	38,555	-0.01%
2018/08/17	5.1	81.75	1	81.30	81.10	4.1	39,047	0.01%
2018/08/16	3	80.60	11	81.07	81.20	-8	39,033	-0.02%
2018/08/15	30.6	80.61	11.3	80.55	81.10	19.2	38,932	0.05%
2018/08/14	133.1	82.33	31	82.15	81.30	102.1	38,576	0.26%	大買/鉅額交易
2018/08/13	11	84.50	7	84.07	83.80	4	37,744	0.01%
2018/08/10	0	0.00	22	85.86	85.90	-22	37,559	-0.06%
2018/08/09	6	85.38	8.1	85.36	85.20	-2.1	37,496	-0.01%
2018/08/08	0	0.00	9.2	84.97	85.00	-9.2	37,984	-0.02%
2018/08/07	6	84.73	2.6	84.85	84.40	3.4	38,653	0.01%
2018/08/06	10	84.53	56	84.60	84.60	-46	40,277	-0.11%
2018/08/03	11	83.53	2	83.50	83.80	9	40,685	0.02%
2018/08/02	9	83.39	17	84.44	82.80	-8	40,725	-0.02%
2018/08/01	3	84.03	61	84.01	84.10	-58	40,747	-0.14%
2018/07/31	3	83.73	1	83.90	83.80	2	40,718	0.00%
2018/07/30	3	83.30	4	84.03	84.20	-1	40,734	0.00%
2018/07/27	5	83.28	8	83.43	83.20	-3	40,533	-0.01%
2018/07/26	2	82.45	6	83.05	83.50	-4	40,985	-0.01%
2018/07/25	17	82.81	6	82.78	82.70	11	41,156	0.03%
2018/07/24	46.3	85.39	24.3	85.42	85.20	22	41,023	0.05%
2018/07/23	8.4	85.28	32	85.28	85.50	-23.6	40,405	-0.06%
2018/07/20	2	85.15	79.5	84.94	85.30	-77.5	40,448	-0.19%
2018/07/19	2.2	84.91	30	84.92	85.20	-27.9	40,634	-0.07%
2018/07/18	7	83.96	30	84.07	84.10	-23	41,177	-0.06%
2018/07/17	4	82.78	0	0.00	82.90	4	41,148	0.01%
2018/07/16	3	82.93	2	83.10	82.80	1	41,273	0.00%
2018/07/13	9	82.30	11.1	82.35	82.90	-2.1	42,018	0.00%
2018/07/12	13	81.26	10	81.30	81.20	3	42,639	0.01%
2018/07/11	2.1	81.27	13	81.42	81.60	-10.9	42,885	-0.03%
2018/07/10	6.1	80.49	4	80.93	80.50	2.1	42,680	0.00%
2018/07/09	2	81.35	2	81.25	80.80	0	42,584	0.00%
2018/07/06	14.3	80.46	22	80.60	80.50	-7.7	42,830	-0.02%
2018/07/05	5.1	81.22	12	81.11	81.20	-6.9	42,840	-0.02%
2018/07/04	4	81.30	5	81.00	81.60	-1	43,143	0.00%
2018/07/03	12	80.95	11	80.82	80.70	1	43,802	0.00%
2018/07/02	9.1	81.52	11	82.03	81.00	-1.9	44,386	0.00%
2018/06/29	11.2	81.46	10	82.29	83.20	1.2	44,722	0.00%
2018/06/28	3.1	80.61	1	80.70	80.50	2.1	46,328	0.00%
2018/06/27	16.3	81.02	4	81.10	80.90	12.3	46,430	0.03%
2018/06/26	30.2	80.73	3	80.80	81.00	27.2	46,386	0.06%
2018/06/25	16.1	81.81	6	81.70	81.50	10.1	46,072	0.02%
2018/06/22	10	82.08	14.3	81.92	82.30	-4.3	45,973	-0.01%
2018/06/21	19.3	83.03	7	82.79	82.70	12.3	45,954	0.03%
2018/06/20	31.2	82.48	5	82.48	83.00	26.2	46,402	0.06%
2018/06/19	46.2	83.63	5	83.00	83.00	41.2	46,024	0.09%
2018/06/15	32.1	84.76	10	84.86	85.00	22.1	45,391	0.05%
2018/06/14	117.2	85.92	10	86.21	85.50	107.2	44,934	0.24%	大買/鉅額交易
2018/06/13	7.2	87.69	10	87.92	87.80	-2.8	44,377	-0.01%
2018/06/12	11.1	87.66	3	87.60	87.70	8.1	45,087	0.02%
2018/06/11	16	87.64	32.2	87.42	87.40	-16.2	45,024	-0.04%
2018/06/08	30.1	89.38	64	89.48	88.30	-33.9	45,184	-0.08%
2018/06/07	21.7	90.66	47.5	90.17	91.20	-25.8	44,916	-0.06%
2018/06/06	5	88.90	18.6	88.66	89.10	-13.6	44,888	-0.03%
2018/06/05	8	88.04	16	87.92	88.10	-8	45,553	-0.02%
2018/06/04	5	87.70	2	87.80	87.80	3	45,573	0.01%
2018/06/01	3	86.33	53	86.60	86.60	-50	45,724	-0.11%
2018/05/31	10	87.32	8	87.28	85.70	2	45,907	0.00%
2018/05/30	26	87.49	7	87.56	87.40	19	45,020	0.04%
2018/05/29	57	88.56	19	87.75	87.60	38	44,829	0.08%
2018/05/28	27.1	88.49	50.2	88.60	88.80	-23.1	44,821	-0.05%
2018/05/25	34	86.02	17	86.25	86.50	17	44,419	0.04%
2018/05/24	4	84.20	8	84.06	84.10	-4	44,188	-0.01%
2018/05/23	8.1	84.00	1	84.50	83.60	7.1	44,702	0.02%
2018/05/22	5	84.28	5	84.42	84.00	0	45,124	0.00%
2018/05/21	5.1	84.92	3	85.00	85.00	2.1	45,700	0.00%
2018/05/18	4	84.45	2	84.35	83.90	2	46,339	0.00%
2018/05/17	5.1	85.03	3	85.03	84.20	2.1	47,022	0.00%
2018/05/16	10.2	84.63	35	84.68	84.60	-24.9	47,215	-0.05%
2018/05/15	38.1	87.03	58.4	87.74	86.00	-20.3	47,488	-0.04%
2018/05/14	53	88.61	76.9	88.74	89.00	-23.8	48,662	-0.05%
2018/05/11	5	84.60	9	84.54	85.00	-4	47,388	-0.01%
2018/05/10	14	82.56	4	82.75	82.90	10	47,391	0.02%
2018/05/09	13	82.02	1	82.00	81.80	12	47,644	0.03%
2018/05/08	1	81.30	8	82.19	82.60	-7	48,053	-0.01%
2018/05/07	19	81.55	11.1	81.30	81.60	8	48,209	0.02%
2018/05/04	11.2	80.53	5	80.50	80.40	6.2	48,519	0.01%
2018/05/03	33.4	80.49	3	80.60	80.10	30.4	48,855	0.06%
2018/05/02	8.1	82.45	18	81.87	81.80	-9.9	48,950	-0.02%
2018/04/30	11	82.43	9	82.78	82.90	2	49,029	0.00%
2018/04/27	12	81.05	4	81.38	81.50	8	49,363	0.02%
2018/04/26	15.1	80.69	14	81.44	80.60	1.1	49,915	0.00%
2018/04/25	58.3	80.27	196	80.12	80.40	-137.7	50,957	-0.27%	大賣/鉅額交易
2018/04/24	62.4	81.17	25.1	80.99	80.60	37.3	51,057	0.07%
2018/04/23	114.2	83.17	8	83.28	83.00	106.2	50,484	0.21%	大買/鉅額交易
2018/04/20	15.2	84.00	1	84.10	84.00	14.2	50,371	0.03%
2018/04/19	23.8	84.50	141	84.16	85.00	-117.2	50,547	-0.23%	大賣/鉅額交易
2018/04/18	45.5	85.15	50.1	85.57	84.80	-4.7	50,204	-0.01%
2018/04/17	27	86.73	0.3	86.80	86.50	26.7	50,087	0.05%
2018/04/16	6	87.40	11	87.68	87.60	-5	50,333	-0.01%
2018/04/13	12	87.03	1	87.00	87.00	11	50,506	0.02%
2018/04/12	32.1	87.04	2	87.00	86.80	30.1	50,851	0.06%
2018/04/11	13	87.98	4	87.73	87.30	9	51,181	0.02%
2018/04/10	12	86.98	1	87.10	87.00	11	51,411	0.02%
2018/04/09	9	87.01	17	87.47	87.40	-8	51,757	-0.02%
2018/04/03	40.1	87.21	7	87.20	87.20	33.1	51,281	0.06%
2018/04/02	29.7	88.37	10.1	88.12	88.10	19.6	50,921	0.04%
2018/03/31	184.5	88.49	129	88.69	88.50	55.5	50,680	0.11%	大買/大賣/
2018/03/30	11.8	91.40	7	91.14	91.40	4.8	48,765	0.01%
2018/03/29	15.4	90.29	6	90.07	90.00	9.4	48,632	0.02%
2018/03/28	8.1	90.44	6	90.28	90.10	2.1	48,333	0.00%
2018/03/27	23	90.99	4	90.98	91.20	19	48,237	0.04%
2018/03/26	18.3	89.84	8	89.93	90.20	10.3	48,082	0.02%
2018/03/23	44.8	90.89	41	91.25	90.40	3.8	48,202	0.01%
2018/03/22	8.7	92.82	14	92.87	92.80	-5.3	48,376	-0.01%
2018/03/21	5.2	92.54	3	92.53	92.40	2.2	48,263	0.00%
2018/03/20	7	92.59	2	92.65	92.60	5	48,615	0.01%
2018/03/19	24.2	92.75	0	0.00	92.90	24.2	48,662	0.05%
2018/03/16	6.1	93.33	2	93.35	92.80	4.1	48,767	0.01%
2018/03/15	13	92.83	2	94.00	93.40	11	48,424	0.02%
2018/03/14	34.1	93.82	10	93.51	93.30	24.1	48,939	0.05%
2018/03/13	19.7	95.78	36.4	95.78	95.20	-16.7	48,868	-0.03%
2018/03/12	17.1	93.90	26.3	93.94	94.30	-9.2	48,136	-0.02%
2018/03/09	39.3	91.48	22.2	91.71	91.90	17.1	48,311	0.04%
2018/03/08	9	89.56	3.5	89.40	89.40	5.5	48,434	0.01%
2018/03/07	13	89.23	10	89.30	88.50	3	48,600	0.01%
2018/03/06	10.1	88.48	6	88.45	88.20	4.1	49,225	0.01%
2018/03/05	10.3	87.21	11.3	87.33	87.00	-1	49,994	0.00%
2018/03/02	13.2	87.18	5	87.36	87.80	8.2	49,680	0.02%
2018/03/01	7	87.91	6	88.02	87.90	1	49,850	0.00%
2018/02/27	3	88.70	3	88.80	88.10	0	49,752	0.00%
2018/02/26	14	89.34	22	89.28	88.80	-8	49,448	-0.02%
2018/02/23	8.1	88.94	11.5	88.85	88.90	-3.5	49,325	-0.01%
2018/02/22	20.2	87.79	24	88.02	87.90	-3.9	49,530	-0.01%
2018/02/21	29	88.50	103	88.38	88.20	-74	49,335	-0.15%	大賣/
2018/02/12	20.2	87.82	9	87.90	87.60	11.2	48,915	0.02%
2018/02/09	50.3	87.02	7	87.30	87.50	43.3	48,743	0.09%
2018/02/08	25.3	89.59	1	89.50	89.00	24.3	48,453	0.05%
2018/02/07	40.3	90.26	9	90.26	90.00	31.3	49,905	0.06%
2018/02/06	261.4	89.75	65.7	89.86	89.20	195.7	49,153	0.40%	大買/鉅額交易
2018/02/05	39.2	92.93	2	93.10	92.80	37.2	47,142	0.08%
2018/02/02	6	94.58	26	94.79	95.20	-20	47,140	-0.04%
2018/02/01	11.1	93.19	7	93.79	93.50	4.1	47,024	0.01%
2018/01/31	88.1	92.50	17	92.71	92.20	71.1	46,756	0.15%
2018/01/30	25	94.00	3.3	94.24	93.60	21.7	46,299	0.05%
2018/01/29	52.2	95.06	2	94.60	94.70	50.2	46,043	0.11%
2018/01/26	0.1	95.60	3	95.77	95.40	-2.9	45,847	-0.01%
2018/01/25	66.1	95.52	8	95.71	95.40	58.1	45,486	0.13%
2018/01/24	20	96.14	6	95.95	95.90	14	44,848	0.03%
2018/01/23	37.1	96.20	38	95.95	96.90	-0.9	44,696	0.00%
2018/01/22	25	97.01	10	96.76	96.60	15	44,513	0.03%
2018/01/19	38	96.41	77	95.59	96.90	-39	43,848	-0.09%
2018/01/18	23	94.41	16	94.39	93.80	7	42,486	0.02%
2018/01/17	8	92.93	7.1	92.84	93.40	0.9	42,043	0.00%
2018/01/16	42	93.42	3	93.33	93.40	39	41,887	0.09%
2018/01/15	23	93.00	31	93.02	93.30	-8	41,766	-0.02%
2018/01/12	22.5	91.92	4	91.98	91.80	18.5	41,540	0.04%
2018/01/11	25.1	91.66	2	91.30	91.40	23.1	41,459	0.06%
2018/01/10	37.8	91.00	4.7	90.99	90.80	33.1	40,939	0.08%
2018/01/09	13	91.95	1.1	91.82	91.80	11.9	40,640	0.03%
2018/01/08	222.1	91.90	3	91.80	91.80	219.1	40,616	0.54%	大買/鉅額交易
2018/01/05	211	92.55	16	92.50	93.00	195	40,275	0.48%	大買/鉅額交易
2018/01/04	38	92.84	13.6	92.73	92.60	24.4	39,996	0.06%
2018/01/03	29	94.46	16.1	94.52	94.00	13	39,819	0.03%
2018/01/02	16	94.92	154	95.00	95.00	-138	39,215	-0.35%	大賣/鉅額交易