鴻海 (2317)-永豐金-新莊券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	11.1	206.46	158	206.23	206.00	-146.9	65,385	-0.22%	大賣/鉅額交易
2024/11/19	22.8	202.89	9	203.69	203.50	13.8	65,849	0.02%
2024/11/18	38.8	203.70	13	203.73	202.50	25.8	66,210	0.04%
2024/11/15	55.2	208.30	6.2	208.53	207.00	49	66,169	0.07%
2024/11/14	57.5	211.97	8.5	213.60	211.50	49	65,720	0.07%
2024/11/13	11.4	214.31	15.1	214.00	214.50	-3.7	65,927	-0.01%
2024/11/12	26.3	215.23	6	216.58	214.00	20.3	66,646	0.03%
2024/11/11	5.5	218.89	26.9	218.84	220.00	-21.4	67,372	-0.03%
2024/11/08	146	219.23	16.5	218.69	218.00	129.6	68,533	0.19%	大買/鉅額交易
2024/11/07	45.1	216.07	50.2	216.78	217.00	-5.1	69,919	-0.01%
2024/11/06	34.4	214.88	28.7	215.07	213.50	5.7	71,518	0.01%
2024/11/05	12.4	212.95	16	213.88	214.00	-3.6	73,247	0.00%
2024/11/04	3.1	209.52	40.1	212.12	214.00	-37	77,681	-0.05%
2024/11/01	62.2	205.43	7	207.03	208.00	55.3	80,548	0.07%
2024/10/30	25	211.43	44.3	212.24	211.50	-19.3	81,929	-0.02%
2024/10/29	71.3	210.11	37.3	210.40	209.50	33.9	81,977	0.04%
2024/10/28	34.2	217.28	24.6	217.37	215.00	9.7	81,834	0.01%
2024/10/25	8	213.62	19.5	214.44	216.00	-11.5	81,192	-0.01%
2024/10/24	31.8	212.29	14.4	211.82	211.50	17.4	81,356	0.02%
2024/10/23	16.4	214.72	15.7	215.36	216.00	0.7	81,746	0.00%
2024/10/22	4.5	214.51	60	214.31	215.50	-55.5	82,294	-0.07%
2024/10/21	45.2	211.49	75.5	212.40	210.00	-30.2	83,469	-0.04%
2024/10/18	25.6	209.44	18.6	209.42	207.50	7	83,998	0.01%
2024/10/17	14.1	206.87	17.2	207.97	208.50	-3.1	84,516	0.00%
2024/10/16	18.1	204.70	29.4	205.53	205.00	-11.3	84,684	-0.01%
2024/10/15	9.5	205.54	66.7	204.74	207.00	-57.3	84,454	-0.07%
2024/10/14	28.5	198.67	23.6	198.09	199.00	4.9	83,225	0.01%
2024/10/11	28.1	199.72	35.2	200.96	200.00	-7.2	84,917	-0.01%
2024/10/09	10	198.30	39.7	198.55	199.00	-29.7	84,841	-0.04%
2024/10/08	11.3	194.97	53.4	195.05	194.00	-42.1	84,628	-0.05%
2024/10/07	58.5	196.70	23.2	196.93	197.50	35.3	86,026	0.04%
2024/10/04	21.3	192.97	130.7	193.49	194.00	-109.4	86,540	-0.13%	大賣/鉅額交易
2024/10/01	5.3	187.29	14	188.07	187.00	-8.7	85,357	-0.01%
2024/09/30	54.5	189.41	13.5	189.54	187.50	40.9	86,645	0.05%
2024/09/27	11.9	191.13	42.8	191.89	191.00	-30.9	86,879	-0.04%
2024/09/26	17.9	189.35	35.5	190.83	189.50	-17.7	88,138	-0.02%
2024/09/25	19.4	189.43	91.3	189.38	188.50	-71.9	88,278	-0.08%
2024/09/24	14.4	180.46	35	180.46	183.00	-20.7	87,589	-0.02%
2024/09/23	21.4	179.05	35.6	179.67	180.00	-14.2	88,056	-0.02%
2024/09/20	36.3	180.22	56.3	178.60	177.00	-20	89,343	-0.02%
2024/09/19	8.2	175.00	27.1	175.92	176.50	-18.9	89,933	-0.02%
2024/09/18	38.8	175.72	3.2	174.38	174.00	35.6	90,975	0.04%
2024/09/16	26.3	178.78	29.1	179.28	181.00	-2.8	92,423	0.00%
2024/09/13	40.2	176.96	2.6	177.42	176.00	37.6	94,482	0.04%
2024/09/12	7.1	176.86	41	175.39	177.50	-33.8	96,794	-0.03%
2024/09/11	7.3	170.41	8.1	170.64	169.50	-0.8	97,425	0.00%
2024/09/10	41.4	170.14	13.2	169.61	169.00	28.2	98,440	0.03%
2024/09/09	71.7	171.83	11	172.36	172.00	60.7	98,999	0.06%
2024/09/06	52.8	176.26	17	176.41	176.50	35.8	100,326	0.04%
2024/09/05	59.4	176.82	19	179.00	175.00	40.4	101,765	0.04%
2024/09/04	64.9	176.58	35.8	178.68	179.50	29.2	101,899	0.03%
2024/09/03	1.4	186.06	26.4	185.69	185.00	-25	100,741	-0.02%
2024/09/02	13.3	183.06	14.4	184.44	183.00	-1.1	101,914	0.00%
2024/08/30	19.2	184.16	9.1	184.83	184.50	10.1	103,273	0.01%
2024/08/29	51.1	181.59	20.4	183.28	184.50	30.7	104,122	0.03%
2024/08/28	10.3	181.41	34.5	183.39	185.50	-24.2	104,648	-0.02%
2024/08/27	8.9	179.96	0	0.00	180.50	8.9	106,103	0.01%
2024/08/26	28.8	182.38	11.3	183.25	182.00	17.5	106,949	0.02%
2024/08/23	22.7	178.35	7.6	178.32	180.00	15	107,498	0.01%
2024/08/22	40.3	180.21	11.6	180.70	179.50	28.8	107,809	0.03%
2024/08/21	7.9	183.51	12.6	184.09	183.50	-4.7	108,503	0.00%
2024/08/20	56.1	187.78	23.4	189.21	186.50	32.6	108,463	0.03%
2024/08/19	16.3	186.49	15	187.10	187.00	1.3	108,510	0.00%
2024/08/16	17	184.53	51.7	185.55	184.00	-34.7	108,475	-0.03%
2024/08/15	101.7	183.56	74.3	182.09	181.00	27.4	108,044	0.03%	大買/
2024/08/14	19.9	185.11	50.9	185.41	185.50	-31	107,885	-0.03%
2024/08/13	50.3	179.60	103.1	180.39	181.00	-52.9	107,715	-0.05%	大賣/
2024/08/12	56.1	176.50	54.1	176.23	176.00	2	108,358	0.00%
2024/08/09	23.8	170.06	70.5	170.24	168.50	-46.6	109,102	-0.04%
2024/08/08	83.6	163.58	30.6	164.18	163.50	53	108,889	0.05%
2024/08/07	75.8	171.51	47.4	172.54	170.50	28.4	107,321	0.03%
2024/08/06	127.4	168.13	101.7	167.56	167.50	25.7	105,884	0.02%	大買/大賣/
2024/08/05	168.1	168.97	102	169.60	168.00	66.1	102,629	0.06%	大買/大賣/
2024/08/02	154.9	190.24	20.3	191.86	186.50	134.6	100,061	0.13%	大買/鉅額交易
2024/08/01	44.3	202.10	14.7	202.94	202.50	29.6	99,293	0.03%
2024/07/31	20	199.04	14.8	198.78	198.00	5.2	101,079	0.01%
2024/07/30	27.2	194.52	59.6	191.23	196.00	-32.4	100,915	-0.03%
2024/07/29	8.7	193.90	21.4	194.56	193.00	-12.7	101,111	-0.01%
2024/07/26	65.4	191.77	8	192.13	192.00	57.3	101,334	0.06%
2024/07/23	20	198.88	69.1	199.33	201.50	-49.1	101,273	-0.05%
2024/07/22	59.6	194.60	56.2	194.06	192.50	3.4	101,525	0.00%
2024/07/19	30.3	201.61	15.5	202.18	204.00	14.9	100,691	0.01%
2024/07/18	85	205.12	50	205.11	204.00	35	102,383	0.03%
2024/07/17	41.7	212.55	30.2	213.52	212.00	11.6	101,305	0.01%
2024/07/16	80.5	214.79	18.6	213.68	213.00	61.9	101,241	0.06%
2024/07/15	13.2	217.00	12.5	216.97	216.50	0.7	102,079	0.00%
2024/07/12	116.4	216.76	13.5	216.82	216.00	102.9	102,453	0.10%	大買/鉅額交易
2024/07/11	23.4	225.32	13.4	226.04	225.50	10	101,909	0.01%
2024/07/10	20.1	223.59	8.5	224.31	223.50	11.6	103,744	0.01%
2024/07/09	98.5	227.34	74.9	227.59	225.50	23.6	104,436	0.02%
2024/07/08	20.2	222.52	95.1	224.46	226.50	-74.9	104,093	-0.07%
2024/07/05	6.5	214.42	50	214.43	214.50	-43.5	105,052	-0.04%
2024/07/04	7	213.64	91.5	212.53	214.50	-84.4	105,962	-0.08%
2024/07/03	54.8	204.90	7.5	205.93	203.00	47.3	105,809	0.04%
2024/07/02	117.6	207.84	14	210.32	204.50	103.6	106,349	0.10%	大買/鉅額交易
2024/07/01	34.1	215.69	35.8	215.99	216.00	-1.7	106,325	0.00%
2024/06/28	40	214.05	19.9	214.69	214.00	20.1	108,067	0.02%
2024/06/27	31.8	213.26	12.2	213.25	212.50	19.6	108,103	0.02%
2024/06/26	51.4	212.35	20.1	210.90	210.00	31.3	109,229	0.03%
2024/06/25	35.5	206.52	39.8	204.07	211.00	-4.3	110,700	0.00%
2024/06/24	75.1	206.47	30.5	207.26	206.00	44.6	111,189	0.04%
2024/06/21	61.3	213.78	32.8	213.47	212.00	28.5	112,462	0.03%
2024/06/20	29	210.71	66	209.95	217.50	-36.9	112,162	-0.03%
2024/06/19	55.3	204.78	204.2	205.49	203.00	-148.9	113,142	-0.13%	大賣/鉅額交易
2024/06/18	54.6	199.06	78.2	198.21	198.50	-23.6	113,310	-0.02%
2024/06/17	38.5	197.56	51.5	198.42	200.00	-13	115,217	-0.01%
2024/06/14	28.8	194.66	86.9	196.32	198.00	-58	116,569	-0.05%
2024/06/13	67	191.12	58.6	192.02	192.00	8.4	118,495	0.01%
2024/06/12	35.5	186.44	62.1	185.09	187.50	-26.5	122,764	-0.02%
2024/06/11	9.2	179.51	39.8	180.22	180.50	-30.5	123,876	-0.02%
2024/06/07	12.1	177.88	12.3	177.89	177.50	-0.2	128,123	0.00%
2024/06/06	43.6	180.17	26.1	180.73	177.50	17.5	132,975	0.01%
2024/06/05	30.5	173.30	35.3	175.12	175.50	-4.9	133,281	0.00%
2024/06/04	93.5	172.11	10	171.50	171.00	83.5	132,468	0.06%
2024/06/03	41.7	176.94	7.5	177.15	176.50	34.2	131,562	0.03%
2024/05/31	81.5	174.78	12.2	173.76	172.00	69.3	130,748	0.05%
2024/05/30	64.3	177.22	21	177.03	176.50	43.2	129,554	0.03%
2024/05/29	70.7	182.53	17.9	181.52	180.50	52.8	130,014	0.04%
2024/05/28	24.3	184.74	30.4	184.97	185.50	-6.1	129,230	0.00%
2024/05/27	26.1	183.72	150.4	184.03	185.00	-124.3	128,741	-0.10%	大賣/鉅額交易
2024/05/24	112.2	175.29	19	174.18	176.00	93.2	127,321	0.07%	大買/
2024/05/23	10.1	171.41	50.1	172.44	173.00	-40	126,500	-0.03%
2024/05/22	19.2	168.14	26.9	169.43	169.00	-7.7	125,395	-0.01%
2024/05/21	17.9	166.41	18	166.78	166.00	-0.1	124,802	0.00%
2024/05/20	58.3	167.59	10.3	168.78	167.50	48	124,336	0.04%
2024/05/17	58.3	169.43	21.1	169.74	170.00	37.3	123,763	0.03%
2024/05/16	36.9	174.20	36.2	175.76	171.50	0.7	122,712	0.00%
2024/05/15	34.6	168.79	77.3	170.14	170.50	-42.8	120,759	-0.04%
2024/05/14	30.6	170.43	33.1	170.94	172.00	-2.4	118,632	0.00%
2024/05/13	20.1	170.93	22.3	171.94	169.50	-2.2	116,850	0.00%
2024/05/10	41.8	169.33	10.1	168.86	169.50	31.7	115,830	0.03%
2024/05/09	22.3	172.65	36.8	172.10	170.50	-14.5	114,664	-0.01%
2024/05/08	22.1	169.44	18.4	169.93	169.50	3.7	113,075	0.00%
2024/05/07	50.5	168.70	48.2	169.39	169.50	2.3	112,117	0.00%
2024/05/06	20.3	165.48	90.3	165.17	167.50	-70	110,314	-0.06%
2024/05/03	34.1	157.09	41.6	157.62	156.00	-7.5	107,787	-0.01%
2024/05/02	25.4	152.93	45.3	153.33	154.00	-19.9	107,073	-0.02%
2024/04/30	40.3	158.17	15.3	157.10	156.00	25	106,176	0.02%
2024/04/29	36.4	158.68	45.7	159.10	158.50	-9.3	105,289	-0.01%
2024/04/26	30.1	156.48	81.1	156.22	155.00	-51	104,036	-0.05%
2024/04/25	53.5	152.33	24.4	152.21	151.50	29.1	102,659	0.03%
2024/04/24	19.2	150.76	74.9	152.45	156.00	-55.7	101,157	-0.06%
2024/04/23	29	144.93	31	144.42	144.00	-2	98,752	0.00%
2024/04/22	23.2	142.33	23.1	143.26	143.00	0.1	98,059	0.00%
2024/04/19	125.4	143.62	106	142.68	143.00	19.4	97,247	0.02%	大買/大賣/
2024/04/18	39.4	146.06	45.2	147.64	148.00	-5.8	95,526	-0.01%
2024/04/17	81.4	142.92	52.7	145.65	146.50	28.7	94,851	0.03%
2024/04/16	99.8	139.94	100.2	140.94	141.00	-0.4	93,480	0.00%
2024/04/15	83.8	147.04	57.3	146.90	146.00	26.5	90,976	0.03%
2024/04/12	55.2	150.90	54.1	151.23	150.50	1.1	89,690	0.00%
2024/04/11	113.7	150.19	81.3	149.81	150.00	32.4	87,961	0.04%	大買/
2024/04/10	92.5	156.38	80.6	154.87	154.50	11.9	85,355	0.01%
2024/04/09	88.7	157.71	32.2	158.63	158.00	56.5	84,044	0.07%
2024/04/08	34.5	158.25	17.6	158.12	158.00	16.9	82,682	0.02%
2024/04/03	47.5	157.21	14.5	157.63	159.00	32.9	81,311	0.04%
2024/04/02	43.6	154.00	80.2	156.38	159.00	-36.6	79,344	-0.05%
2024/04/01	24	151.73	22.4	152.24	150.50	1.5	76,692	0.00%
2024/03/29	122.9	153.07	136.4	151.39	150.00	-13.5	75,560	-0.02%	大買/大賣/
2024/03/28	64.2	153.67	72.9	153.59	155.50	-8.7	73,210	-0.01%
2024/03/27	42.2	147.20	84.3	146.34	148.50	-42.1	70,339	-0.06%
2024/03/26	106.3	144.51	141	142.69	142.00	-34.8	68,483	-0.05%	大買/大賣/
2024/03/25	83.2	146.14	98.5	145.63	145.50	-15.3	66,381	-0.02%
2024/03/22	106.1	144.68	98.7	145.55	145.50	7.4	64,505	0.01%	大買/
2024/03/21	89.3	141.96	123.7	141.76	142.50	-34.4	61,032	-0.06%	大賣/
2024/03/20	61.2	138.40	69.7	138.52	138.00	-8.5	58,649	-0.01%
2024/03/19	52.8	133.38	62.1	134.82	136.00	-9.3	55,781	-0.02%
2024/03/18	46.4	133.68	99.3	134.04	136.00	-52.9	53,182	-0.10%
2024/03/15	32.4	131.40	214.4	131.01	132.00	-182	49,532	-0.37%	大賣/鉅額交易
2024/03/14	16.3	119.07	86.3	119.94	121.00	-70.1	43,236	-0.16%
2024/03/13	58.5	119.52	94.4	120.89	120.50	-36	40,314	-0.09%
2024/03/12	29.3	116.13	185.6	116.22	119.00	-156.3	34,910	-0.45%	大賣/鉅額交易
2024/03/11	16.6	109.03	85	109.42	109.50	-68.5	29,389	-0.23%
2024/03/08	5.4	106.69	8.6	105.81	105.00	-3.2	27,431	-0.01%
2024/03/07	2	107.74	71.6	107.56	107.50	-69.6	26,533	-0.26%
2024/03/06	6	106.08	6.1	106.50	106.50	-0.1	26,183	0.00%
2024/03/05	7	107.00	15	107.77	106.50	-8	26,190	-0.03%
2024/03/04	10	105.50	142.5	105.16	106.50	-132.5	25,463	-0.52%	大賣/鉅額交易
2024/03/01	3.1	102.84	0	0.00	102.00	3.1	24,125	0.01%
2024/02/29	8.7	103.04	3	103.50	103.00	5.7	24,041	0.02%
2024/02/27	1.1	103.50	0	0.00	103.50	1.1	23,750	0.00%
2024/02/26	23	103.00	19	103.45	103.50	4	23,649	0.02%
2024/02/23	0	103.50	16.8	103.18	103.00	-16.8	23,790	-0.07%
2024/02/22	1	103.00	0	0.00	103.50	1	24,119	0.00%
2024/02/21	9	103.17	10	103.35	103.00	-1	24,289	0.00%
2024/02/20	5	103.50	25	103.64	103.50	-20	24,762	-0.08%
2024/02/19	1.2	102.83	35.1	102.23	103.00	-33.9	24,617	-0.14%
2024/02/16	1.2	101.00	5	101.00	101.50	-3.8	25,053	-0.02%
2024/02/15	9	101.50	4.8	101.46	101.00	4.2	25,287	0.02%
2024/02/05	1	102.00	2.5	101.90	101.50	-1.5	25,125	-0.01%
2024/02/02	3	101.83	5.8	101.80	102.00	-2.8	25,105	-0.01%
2024/02/01	0.1	102.00	4.3	102.50	103.00	-4.2	25,344	-0.02%
2024/01/31	0	0.00	3	102.33	102.50	-3	25,428	-0.01%
2024/01/30	3	102.50	12	102.46	102.00	-9	25,581	-0.04%
2024/01/29	0	102.50	0	0.00	102.50	0	25,927	0.00%
2024/01/26	3.2	102.64	4	102.88	102.50	-0.9	26,364	0.00%
2024/01/25	0.1	101.50	12.4	101.86	102.00	-12.3	26,353	-0.05%
2024/01/24	4	101.00	0	0.00	100.50	4	26,387	0.02%
2024/01/23	5	101.00	16	100.69	101.00	-11	27,103	-0.04%
2024/01/22	4	100.23	5.9	100.58	99.90	-1.9	29,035	-0.01%
2024/01/19	6	100.50	1	100.50	100.50	5	29,204	0.02%
2024/01/18	4	99.75	5	99.40	99.90	-1	29,563	0.00%
2024/01/17	40.3	99.20	6.1	98.81	98.60	34.3	29,936	0.11%
2024/01/16	15.6	99.94	0.1	99.80	100.00	15.5	30,976	0.05%
2024/01/15	20.1	100.13	2.3	101.00	100.00	17.8	31,922	0.06%
2024/01/12	8	100.50	0.2	101.00	100.50	7.8	32,081	0.02%
2024/01/11	39	100.01	2.1	100.05	100.50	36.9	32,209	0.11%
2024/01/10	4.3	100.50	0.4	100.75	100.00	3.9	32,083	0.01%
2024/01/09	30	101.13	1	101.50	101.00	29	31,963	0.09%
2024/01/08	27.2	102.35	4	102.91	101.50	23.2	31,828	0.07%
2024/01/05	2.1	104.00	0.5	104.00	104.00	1.6	31,693	0.01%
2024/01/04	4.2	104.50	0.4	104.00	104.00	3.8	31,937	0.01%
2024/01/03	0.1	104.00	7.1	104.35	104.50	-7	32,154	-0.02%
2024/01/02	0	0.00	3.5	104.87	105.00	-3.5	32,305	-0.01%
2023/12/29	7	104.50	33	104.30	104.50	-26	32,250	-0.08%
2023/12/28	0	103.50	18.6	103.96	104.00	-18.6	32,274	-0.06%
2023/12/27	2.1	103.50	6	103.50	103.50	-3.9	32,180	-0.01%
2023/12/26	1	103.50	2	103.75	104.00	-1	32,097	0.00%
2023/12/25	2	103.50	4	103.86	103.50	-2	32,284	-0.01%
2023/12/22	0.3	103.00	35	103.02	103.50	-34.7	32,363	-0.11%
2023/12/21	14.2	103.21	8	103.00	103.50	6.2	32,468	0.02%
2023/12/20	6.5	103.58	49.5	103.57	104.50	-43	32,160	-0.13%
2023/12/19	5.8	101.54	4.4	102.07	102.50	1.4	31,507	0.00%
2023/12/18	44.1	101.50	15	101.93	102.00	29.1	31,329	0.09%
2023/12/15	25.2	101.48	0	0.00	101.50	25.2	31,177	0.08%
2023/12/14	12.1	101.50	24	101.56	102.00	-11.9	30,726	-0.04%
2023/12/13	3.3	101.00	0	0.00	101.00	3.3	30,500	0.01%
2023/12/12	3.2	101.01	21.7	100.95	101.00	-18.6	30,839	-0.06%
2023/12/11	17.2	100.83	6.8	101.00	101.00	10.4	30,769	0.03%
2023/12/08	7	101.36	10.4	101.16	101.50	-3.3	30,658	-0.01%
2023/12/07	5.1	101.00	3.5	100.72	101.00	1.6	30,887	0.01%
2023/12/06	2	101.00	0	0.00	101.00	2	30,950	0.01%
2023/12/05	6	101.08	2.5	100.78	101.00	3.5	30,895	0.01%
2023/12/04	17.3	100.65	2	100.75	101.00	15.3	30,773	0.05%
2023/12/01	6.2	100.59	10.3	101.00	100.50	-4.1	30,811	-0.01%
2023/11/30	15.2	101.54	0.2	101.63	101.50	15	30,592	0.05%
2023/11/29	8.1	101.94	1	102.00	102.00	7.1	30,267	0.02%
2023/11/28	6	102.33	7.2	102.22	102.50	-1.1	29,970	0.00%
2023/11/27	5.2	102.10	1.2	102.91	101.50	4.1	30,482	0.01%
2023/11/24	4	101.50	2.3	101.50	101.50	1.7	30,442	0.01%
2023/11/22	8.7	103.00	8.3	102.50	102.00	0.4	31,063	0.00%
2023/11/21	1.2	102.04	13.1	102.11	102.50	-11.9	30,942	-0.04%
2023/11/20	5.1	101.20	6	101.00	101.00	-1	31,170	0.00%
2023/11/17	2.3	102.50	96	102.73	102.50	-93.7	30,949	-0.30%
2023/11/16	1.2	100.58	12.1	100.96	101.00	-10.9	30,387	-0.04%
2023/11/15	18.1	100.24	12.1	100.04	100.50	6	30,054	0.02%
2023/11/14	11	100.28	16.1	99.69	100.00	-5.1	29,488	-0.02%
2023/11/13	29.2	97.83	12	97.98	97.70	17.2	29,120	0.06%
2023/11/10	27.3	97.20	0	0.00	97.20	27.3	29,544	0.09%
2023/11/09	19.3	98.14	16.1	97.88	97.90	3.2	30,337	0.01%
2023/11/08	3.2	96.94	6.6	96.92	97.00	-3.4	30,321	-0.01%
2023/11/07	42.4	95.82	39	95.79	96.10	3.4	30,373	0.01%
2023/11/06	60.1	96.80	22.3	96.79	96.40	37.8	30,281	0.12%
2023/11/03	47.6	95.70	7	95.64	95.80	40.6	29,982	0.14%
2023/11/02	22.2	96.74	7	96.70	97.00	15.2	29,758	0.05%
2023/11/01	64.3	95.73	41	96.05	95.60	23.3	30,097	0.08%
2023/10/31	33.7	96.16	19	96.06	96.50	14.7	30,309	0.05%
2023/10/30	147.1	94.91	81	94.50	94.50	66	29,933	0.22%	大買/
2023/10/27	20.6	98.27	2	98.40	98.20	18.6	28,083	0.07%
2023/10/26	50.1	98.45	20	98.29	98.50	30.1	28,036	0.11%
2023/10/25	42.7	99.10	27	98.98	99.00	15.7	27,773	0.06%
2023/10/24	103.4	98.46	27.3	98.55	98.30	76.2	27,620	0.28%	大買/
2023/10/23	59.6	100.80	6	100.50	100.50	53.6	26,288	0.20%
2023/10/20	3.3	103.35	1	103.00	103.50	2.3	25,919	0.01%
2023/10/19	24.5	103.62	1	103.50	103.50	23.5	25,714	0.09%
2023/10/18	7.1	105.37	4	106.00	105.50	3.1	25,514	0.01%
2023/10/17	10	107.35	9.1	106.99	106.50	0.9	25,614	0.00%
2023/10/16	1	107.00	6.2	107.00	107.00	-5.2	26,265	-0.02%
2023/10/13	0	0.00	5.5	107.25	107.50	-5.5	26,851	-0.02%
2023/10/12	0.2	106.57	40	107.00	107.00	-39.9	27,096	-0.15%
2023/10/11	3.2	106.02	10	106.45	106.00	-6.8	27,348	-0.02%
2023/10/06	6.1	105.34	3	105.50	105.50	3.1	27,369	0.01%
2023/10/05	1.2	103.50	2.3	103.50	103.50	-1.1	27,528	0.00%
2023/10/04	14.3	102.80	1.1	103.50	103.00	13.2	27,645	0.05%
2023/10/03	36.5	104.00	0.1	104.00	104.00	36.4	27,599	0.13%
2023/10/02	4	104.73	0	0.00	104.50	4	27,816	0.01%
2023/09/28	18.4	103.52	0	0.00	104.00	18.4	28,735	0.06%
2023/09/27	11.2	103.69	2.2	103.82	104.00	9	29,226	0.03%
2023/09/26	23.2	104.38	0	0.00	104.00	23.2	30,286	0.08%
2023/09/25	5.3	105.03	0	0.00	105.50	5.3	31,242	0.02%
2023/09/22	11.1	105.01	0.6	105.50	105.00	10.5	31,773	0.03%
2023/09/21	18.6	105.37	0	0.00	105.00	18.6	32,181	0.06%
2023/09/20	6.7	106.35	9	106.50	106.00	-2.3	32,555	-0.01%
2023/09/19	1	107.50	3	107.02	106.50	-2	33,360	-0.01%
2023/09/18	9	106.00	1	106.00	106.50	8	34,796	0.02%
2023/09/15	11.2	106.09	3	106.50	106.00	8.2	35,058	0.02%
2023/09/14	6.3	106.66	1	107.00	106.50	5.3	34,962	0.02%
2023/09/13	5.1	106.00	1	106.00	106.00	4.1	35,116	0.01%
2023/09/12	2.5	106.52	17.6	106.66	107.50	-15.1	35,594	-0.04%
2023/09/11	2.4	105.08	4	105.00	105.00	-1.6	35,679	0.00%
2023/09/08	4.1	105.38	0	106.00	106.00	4.1	35,975	0.01%
2023/09/07	10.6	105.72	11.8	105.58	105.50	-1.2	36,936	0.00%
2023/09/06	7.8	106.07	2.5	106.20	106.00	5.3	38,325	0.01%
2023/09/05	1.1	106.55	6.5	106.54	107.00	-5.4	38,319	-0.01%
2023/09/04	5.3	106.40	0	0.00	106.50	5.3	38,384	0.01%
2023/09/01	7	106.86	9	107.00	107.50	-2	38,403	-0.01%
2023/08/31	14.3	105.58	1.5	106.83	106.50	12.7	38,772	0.03%
2023/08/30	2.3	106.05	0.8	106.00	106.00	1.5	38,234	0.00%
2023/08/29	25.5	105.73	50.9	105.62	106.00	-25.5	38,783	-0.07%
2023/08/28	8.4	108.80	2	108.50	108.00	6.4	38,485	0.02%
2023/08/25	10	108.05	2.1	108.50	108.00	7.9	39,185	0.02%
2023/08/24	20.8	109.39	28.6	109.45	109.50	-7.9	40,302	-0.02%
2023/08/23	0.2	107.00	1.3	106.50	106.50	-1.1	40,756	0.00%
2023/08/22	1.1	107.00	2	106.75	106.50	-1	41,061	0.00%
2023/08/21	5.2	105.92	2	105.50	106.00	3.2	41,271	0.01%
2023/08/18	3.3	106.20	9.4	106.57	106.00	-6.1	41,354	-0.01%
2023/08/17	12	106.67	8	106.31	106.50	4	41,432	0.01%
2023/08/16	30.2	105.96	5	105.90	105.50	25.2	41,323	0.06%
2023/08/15	53.1	107.37	12	107.88	107.00	41.1	41,146	0.10%
2023/08/14	9.8	109.60	9	109.89	110.00	0.8	40,542	0.00%
2023/08/11	26.4	109.55	1	108.50	108.50	25.4	40,690	0.06%
2023/08/10	4.2	109.87	9	109.61	110.00	-4.8	41,012	-0.01%
2023/08/09	5	110.50	7.2	110.78	110.50	-2.2	41,109	-0.01%
2023/08/08	4.1	110.49	0.4	110.50	110.50	3.7	41,947	0.01%
2023/08/07	21.3	111.12	0	0.00	109.50	21.3	41,823	0.05%
2023/08/04	3.4	110.38	13	110.65	111.00	-9.6	41,358	-0.02%
2023/08/02	24.4	108.61	3.5	108.29	108.00	20.9	41,384	0.05%
2023/08/01	18.2	109.53	10.3	110.49	110.50	7.9	40,993	0.02%
2023/07/31	6.2	109.43	6.1	109.51	108.50	0.1	40,803	0.00%
2023/07/28	14.6	110.13	0.1	110.00	109.50	14.4	40,510	0.04%
2023/07/27	17.3	111.21	2.5	111.16	110.50	14.8	40,589	0.04%
2023/07/26	7	111.79	13	111.69	111.50	-6	40,899	-0.01%
2023/07/25	4.1	111.50	23.1	110.85	112.00	-19	40,721	-0.05%
2023/07/24	4.1	107.51	0	0.00	108.00	4.1	39,989	0.01%
2023/07/21	10.2	107.50	3.6	107.17	107.50	6.6	40,226	0.02%
2023/07/20	6.1	108.00	3	107.67	108.00	3.1	40,260	0.01%
2023/07/19	14.3	109.68	7	110.29	108.50	7.3	40,018	0.02%
2023/07/18	4.2	111.73	27	111.76	112.00	-22.8	39,654	-0.06%
2023/07/17	4.8	109.99	36.2	110.08	110.50	-31.4	39,110	-0.08%
2023/07/14	9	107.33	16.2	108.63	109.50	-7.2	38,735	-0.02%
2023/07/13	7	108.14	10.2	108.00	107.00	-3.2	38,284	-0.01%
2023/07/12	6.2	106.98	7.7	107.01	107.50	-1.5	38,042	0.00%
2023/07/11	11	104.64	5	105.00	105.00	6	37,842	0.02%
2023/07/10	11.5	104.69	6.3	104.63	104.50	5.2	37,828	0.01%
2023/07/07	9.2	105.12	4	105.13	105.50	5.2	37,756	0.01%
2023/07/06	38.7	106.02	6.1	105.68	105.50	32.6	37,732	0.09%
2023/07/05	37.3	108.58	15.1	108.51	108.50	22.2	36,789	0.06%
2023/07/04	109.1	110.55	35	111.49	110.00	74	36,139	0.20%	大買/
2023/07/03	59.9	114.68	28.7	114.63	115.00	31.2	35,462	0.09%
2023/06/30	12.8	112.47	40	111.96	113.00	-27.3	34,309	-0.08%
2023/06/29	20.5	114.28	6.8	114.29	113.00	13.7	33,829	0.04%
2023/06/28	14.2	115.14	8.1	114.94	115.00	6.1	33,522	0.02%
2023/06/27	8.3	115.00	7.6	115.00	114.00	0.7	33,179	0.00%
2023/06/26	11.2	115.05	36.2	115.10	115.50	-25.1	32,601	-0.08%
2023/06/21	17	112.59	2	112.75	113.00	15	32,082	0.05%
2023/06/20	13.5	112.52	1	112.50	112.50	12.5	32,028	0.04%
2023/06/19	10	112.00	7	112.43	112.50	3	31,892	0.01%
2023/06/16	12.2	111.67	8.2	111.99	111.00	4	31,825	0.01%
2023/06/15	29.3	111.62	4.1	111.75	111.50	25.2	31,398	0.08%
2023/06/14	34.2	112.29	11.3	112.59	112.50	22.9	31,855	0.07%
2023/06/13	19.1	112.29	35.2	112.47	112.50	-16.1	31,723	-0.05%
2023/06/12	15.1	110.47	158.8	111.17	110.50	-143.8	30,901	-0.47%	大賣/鉅額交易
2023/06/09	7	107.79	9	107.50	108.00	-2	29,760	-0.01%
2023/06/08	2	107.25	1.6	107.06	107.00	0.4	29,876	0.00%
2023/06/07	21.5	107.50	4	107.63	108.00	17.5	30,051	0.06%
2023/06/06	3	106.75	1	106.50	107.00	2	30,703	0.01%
2023/06/05	31.7	107.51	6.1	108.00	107.50	25.6	30,622	0.08%
2023/06/02	23.8	107.86	36.9	107.97	108.00	-13.2	31,419	-0.04%
2023/06/01	5	107.40	10	107.30	108.00	-5	31,156	-0.02%
2023/05/31	32	106.30	2.1	106.00	106.50	29.9	30,871	0.10%
2023/05/30	28.1	106.63	49.2	106.93	107.00	-21	30,356	-0.07%
2023/05/29	18	104.06	21.2	105.07	105.50	-3.2	29,635	-0.01%
2023/05/26	9.7	102.39	4.1	102.13	102.50	5.6	29,233	0.02%
2023/05/25	9.1	102.55	0.1	102.50	102.50	9	28,999	0.03%
2023/05/24	2.2	102.77	6.3	102.52	103.00	-4.1	28,936	-0.01%
2023/05/23	4.2	102.51	1.3	102.96	102.50	2.9	28,904	0.01%
2023/05/22	4.7	102.56	2	102.50	103.00	2.7	28,907	0.01%
2023/05/19	10.1	102.90	3	102.50	103.00	7.1	29,083	0.02%
2023/05/18	30	102.50	1	103.50	103.00	29	29,193	0.10%
2023/05/17	25.1	102.48	3	102.83	102.50	22.1	29,333	0.08%
2023/05/16	58.3	102.49	5	102.00	102.00	53.3	28,993	0.18%
2023/05/15	15.6	102.05	0	0.00	102.00	15.6	28,601	0.05%
2023/05/12	16.2	105.50	5	106.50	102.50	11.2	28,557	0.04%
2023/05/11	16.2	105.50	5	106.50	105.00	11.2	27,867	0.04%
2023/05/10	1	106.00	7.7	106.29	106.50	-6.7	27,910	-0.02%
2023/05/09	8.9	106.09	26	106.25	106.50	-17.1	28,140	-0.06%
2023/05/08	7.4	105.02	37.4	105.45	105.00	-30	28,301	-0.11%
2023/05/05	10.5	104.90	0.3	105.00	105.00	10.2	28,849	0.04%
2023/05/04	4.8	105.19	7.3	105.50	105.00	-2.5	29,465	-0.01%
2023/05/03	4.1	105.50	12.1	105.54	105.50	-8	29,917	-0.03%
2023/05/02	4	105.50	110	104.81	106.00	-106	30,781	-0.34%	大賣/鉅額交易
2023/04/28	0.1	104.00	19.9	104.33	104.50	-19.9	31,312	-0.06%
2023/04/27	3.6	103.51	0	0.00	103.50	3.6	31,454	0.01%
2023/04/26	5.2	103.97	14	103.86	103.50	-8.8	31,624	-0.03%
2023/04/25	7.1	103.15	2	103.25	103.00	5.1	31,354	0.02%
2023/04/24	8	103.98	0	0.00	103.50	8	31,215	0.03%
2023/04/21	3	104.33	19.1	104.71	104.00	-16.1	31,240	-0.05%
2023/04/20	2	104.25	5	104.30	104.50	-3	31,018	-0.01%
2023/04/19	5.6	103.75	2	104.25	104.00	3.6	31,244	0.01%
2023/04/18	3.2	104.00	2	104.00	104.50	1.2	31,266	0.00%
2023/04/17	1.6	104.00	1	104.00	104.00	0.6	31,594	0.00%
2023/04/14	1.3	103.50	6.3	104.08	104.50	-5	32,030	-0.02%
2023/04/13	0.5	103.00	2	103.00	103.00	-1.5	32,380	0.00%
2023/04/12	5.5	102.84	3.3	103.00	102.50	2.3	32,302	0.01%
2023/04/11	21.6	103.06	5	103.00	103.50	16.6	32,585	0.05%
2023/04/10	3.3	103.20	0	0.00	103.00	3.3	32,478	0.01%
2023/04/07	7.4	103.51	0	0.00	103.00	7.4	32,418	0.02%
2023/04/06	19.9	103.84	1	105.00	103.50	18.9	32,371	0.06%
2023/03/31	3	104.00	0.5	104.50	104.00	2.6	31,976	0.01%
2023/03/30	0	103.50	2.2	104.00	104.50	-2.2	32,025	-0.01%
2023/03/29	2.1	103.26	1	103.50	103.50	1.1	32,165	0.00%
2023/03/28	17.5	103.13	16.6	103.47	103.00	0.9	32,556	0.00%
2023/03/27	25.5	104.87	5	104.40	103.50	20.5	32,645	0.06%
2023/03/24	85.3	104.97	32.7	104.88	105.50	52.7	33,306	0.16%
2023/03/23	1	103.50	4	104.00	103.50	-3	32,568	-0.01%
2023/03/22	10	103.50	1	104.00	103.50	9	32,454	0.03%
2023/03/21	5.4	103.97	3	104.00	103.50	2.4	32,672	0.01%
2023/03/20	3.2	102.67	9.5	102.84	102.50	-6.3	32,644	-0.02%
2023/03/17	15.1	103.83	41	103.35	103.50	-25.9	32,828	-0.08%
2023/03/16	17.5	102.56	9	102.50	102.00	8.5	32,303	0.03%
2023/03/15	2	102.50	2.3	102.50	102.50	-0.3	32,585	0.00%
2023/03/14	12.3	102.00	0	0.00	102.00	12.3	33,160	0.04%
2023/03/13	10.2	101.99	7	102.71	103.00	3.2	33,434	0.01%
2023/03/10	6	101.83	6.1	101.92	102.00	-0.1	34,333	0.00%
2023/03/09	19.9	102.66	11	102.95	102.50	8.9	34,973	0.03%
2023/03/08	1	104.50	38	104.89	104.00	-37	35,167	-0.11%
2023/03/07	10.2	105.15	27.2	104.39	105.00	-17	35,211	-0.05%
2023/03/06	0.3	103.50	74.2	103.50	103.50	-73.9	34,782	-0.21%
2023/03/03	9.4	103.00	46	103.37	102.50	-36.6	34,733	-0.11%
2023/03/02	5	102.50	5	102.30	102.50	0	34,949	0.00%
2023/03/01	30	100.50	5	101.90	102.00	25	35,010	0.07%
2023/02/24	15.3	101.38	2.2	101.86	101.00	13.1	34,736	0.04%
2023/02/23	2.1	102.50	9.1	102.56	103.00	-7	34,341	-0.02%
2023/02/22	4.1	101.51	22	101.50	102.00	-17.9	34,713	-0.05%
2023/02/21	2	102.50	4	102.63	102.50	-2	34,783	-0.01%
2023/02/20	10.1	102.90	0.1	103.00	103.00	10	35,331	0.03%
2023/02/17	8	103.06	12.1	103.08	103.50	-4.1	35,745	-0.01%
2023/02/16	4	103.00	39.5	103.42	103.50	-35.4	36,384	-0.10%
2023/02/15	19.2	102.05	21.2	102.28	102.50	-2.1	37,202	-0.01%
2023/02/14	0.1	102.00	10	101.90	102.00	-9.9	37,250	-0.03%
2023/02/13	1.2	101.93	16	101.47	101.00	-14.8	37,616	-0.04%
2023/02/10	2.2	101.52	15	101.50	101.50	-12.8	37,809	-0.03%
2023/02/09	1.3	101.01	4.1	100.88	101.00	-2.8	38,059	-0.01%
2023/02/08	6.3	100.52	5	100.50	100.50	1.3	38,379	0.00%
2023/02/07	10	100.85	2.1	101.27	100.50	8	38,627	0.02%
2023/02/06	22.3	101.64	40.1	101.48	101.50	-17.8	38,581	-0.05%
2023/02/03	15.9	99.71	13.2	99.78	99.60	2.7	38,523	0.01%
2023/02/02	17.1	100.12	10.1	100.35	100.00	7	38,531	0.02%
2023/02/01	9.6	100.08	7.1	100.43	100.00	2.5	38,077	0.01%
2023/01/31	62.2	100.05	26.1	99.92	99.70	36.1	37,933	0.10%
2023/01/30	54.2	98.58	1	99.50	98.10	53.1	37,093	0.14%
2023/01/17	22.9	98.24	1	98.30	98.10	21.9	36,341	0.06%
2023/01/16	8.7	98.53	1	98.80	98.10	7.7	36,361	0.02%
2023/01/13	6.4	98.91	3	98.90	98.60	3.4	36,315	0.01%
2023/01/12	7.7	98.94	1	99.40	98.60	6.7	36,978	0.02%
2023/01/11	11.6	99.44	3	99.40	99.10	8.6	37,569	0.02%
2023/01/10	2.2	99.40	7	99.27	99.40	-4.8	37,879	-0.01%
2023/01/09	22	99.28	1.2	99.32	99.10	20.8	38,027	0.05%
2023/01/06	11.3	98.66	2	98.65	98.40	9.3	37,890	0.02%
2023/01/05	23.8	98.25	0	0.00	98.00	23.8	38,045	0.06%
2023/01/04	10.4	98.24	6	98.37	98.10	4.4	38,079	0.01%
2023/01/03	51.9	98.54	7	98.57	99.10	44.9	38,013	0.12%
2022/12/30	7	99.94	5	99.90	99.90	2	37,602	0.01%
2022/12/29	57.6	99.71	3	99.67	99.70	54.6	37,753	0.14%
2022/12/28	8	100.19	0.8	100.50	100.50	7.2	38,005	0.02%
2022/12/27	3.5	100.57	6	100.50	100.50	-2.6	37,915	-0.01%
2022/12/26	0	0.00	1	101.50	101.00	-1	38,115	0.00%
2022/12/23	3.5	100.52	3	100.50	101.00	0.5	38,434	0.00%
2022/12/22	0.2	100.50	7	101.00	101.00	-6.8	38,849	-0.02%
2022/12/21	17.1	100.09	3	100.00	100.00	14.1	39,308	0.04%
2022/12/20	18.9	100.38	1	101.00	100.00	17.9	39,198	0.05%
2022/12/19	2	100.75	5	100.50	101.50	-3	39,135	-0.01%
2022/12/16	51.5	100.80	1	101.00	100.50	50.5	38,899	0.13%
2022/12/15	12	101.75	1	101.50	101.50	11	38,102	0.03%
2022/12/14	1	102.50	6	102.25	102.50	-5	38,124	-0.01%
2022/12/13	25.4	101.29	2	101.00	101.00	23.4	38,141	0.06%
2022/12/12	6	101.58	7	101.64	102.00	-1	37,850	0.00%
2022/12/09	2	102.25	3	102.50	102.00	-1	38,145	0.00%
2022/12/08	24.1	101.67	0	0.00	101.50	24.1	37,890	0.06%
2022/12/07	10.3	103.28	9	102.67	102.00	1.3	37,817	0.00%
2022/12/06	35.9	103.26	0	0.00	103.00	35.9	37,621	0.10%
2022/12/05	14.1	106.21	15	105.73	105.50	-0.9	37,014	0.00%
2022/12/02	26.2	105.31	35.1	105.07	105.50	-8.9	36,500	-0.02%
2022/12/01	22	102.66	22	102.52	103.00	0	35,734	0.00%
2022/11/30	35	100.80	13.1	101.23	100.50	21.9	34,905	0.06%
2022/11/29	23.5	99.89	0	0.00	100.00	23.5	34,038	0.07%
2022/11/28	55.2	99.91	13	100.00	100.00	42.2	33,757	0.12%
2022/11/25	4.7	100.84	13	100.96	100.50	-8.3	33,605	-0.02%
2022/11/24	14	100.29	5	100.00	101.00	9	33,507	0.03%
2022/11/23	19.1	101.08	1	101.01	100.50	18.1	33,169	0.05%
2022/11/22	24	100.17	3	100.17	100.50	21	33,091	0.06%
2022/11/21	21.7	100.50	0	0.00	100.00	21.7	32,902	0.07%
2022/11/18	11	101.14	1	102.50	100.50	10	32,636	0.03%
2022/11/17	7	101.29	1.1	101.50	101.50	5.9	32,326	0.02%
2022/11/16	47.1	101.60	9	102.22	101.50	38.1	32,188	0.12%
2022/11/15	3.1	101.52	8.1	101.63	101.50	-5	31,685	-0.02%
2022/11/14	38.1	100.04	13.1	101.41	101.50	25	31,198	0.08%
2022/11/11	101.3	100.62	5	100.40	100.00	96.3	30,512	0.32%	大買/
2022/11/10	9.1	100.61	1.2	100.57	100.50	7.9	29,543	0.03%
2022/11/09	11.1	101.64	21	101.98	102.50	-9.9	29,373	-0.03%
2022/11/08	23.3	100.16	2.1	100.02	100.00	21.2	29,190	0.07%
2022/11/07	19.9	100.04	2.3	99.97	100.00	17.6	29,498	0.06%
2022/11/04	74.4	100.12	9	100.00	100.50	65.4	29,858	0.22%
2022/11/03	6.5	100.88	1	101.00	101.00	5.5	29,990	0.02%
2022/11/02	13.6	101.52	3.2	101.34	102.00	10.4	29,765	0.04%
2022/11/01	30.3	101.57	17	101.50	101.50	13.3	29,668	0.04%
2022/10/31	11.1	101.92	4	102.25	102.50	7.1	29,304	0.02%
2022/10/28	0	0.00	1.8	103.72	104.00	-1.8	29,222	-0.01%
2022/10/27	0	0.00	3.1	104.02	104.00	-3.1	29,368	-0.01%
2022/10/26	0	0.00	5	103.90	104.00	-5	29,519	-0.02%
2022/10/25	2.1	102.50	4	103.25	103.50	-1.9	29,293	-0.01%
2022/10/24	0.1	103.46	9.1	103.00	103.00	-8.9	29,045	-0.03%
2022/10/21	1	103.00	3	103.17	103.50	-2	28,923	-0.01%
2022/10/20	21.1	101.53	7	102.86	102.50	14.1	29,034	0.05%
2022/10/19	5	103.30	5	103.80	103.00	0	28,453	0.00%
2022/10/18	13.1	103.70	1	104.00	103.50	12.1	28,204	0.04%
2022/10/17	5.1	104.60	3.1	104.84	105.00	2	28,041	0.01%
2022/10/14	4	105.12	8	105.00	105.00	-4	27,956	-0.01%
2022/10/13	6	103.50	2	103.50	103.50	4	28,122	0.01%
2022/10/12	10.1	103.15	1	104.00	103.00	9.1	27,974	0.03%
2022/10/11	8.4	104.51	0	104.50	104.00	8.3	27,628	0.03%
2022/10/07	2	107.00	3.3	107.19	107.50	-1.3	27,413	0.00%
2022/10/06	5	107.20	3.9	107.11	107.50	1.1	27,815	0.00%
2022/10/05	5	106.50	39.2	106.65	107.00	-34.2	27,893	-0.12%
2022/10/03	5.2	101.31	1	101.00	101.00	4.2	27,474	0.02%
2022/09/30	3	101.83	0	0.00	102.00	3	27,695	0.01%
2022/09/29	18	101.36	4	101.88	101.50	14	27,913	0.05%
2022/09/28	15.2	101.27	15	101.00	100.50	0.2	28,002	0.00%
2022/09/27	5.3	103.53	5	103.50	103.50	0.3	27,942	0.00%
2022/09/26	18.5	104.39	21	103.83	104.00	-2.5	28,760	-0.01%
2022/09/23	3	106.50	2	106.75	106.50	1	29,122	0.00%
2022/09/22	4.4	106.77	14	106.50	107.00	-9.6	29,606	-0.03%
2022/09/21	7	106.57	0	0.00	107.00	7	29,763	0.02%
2022/09/19	0.1	107.00	1	107.00	107.00	-0.9	29,797	0.00%
2022/09/16	9	107.06	0	0.00	107.50	9	30,004	0.03%
2022/09/14	11.1	107.51	0	0.00	107.50	11.1	30,383	0.04%
2022/09/13	5	110.40	19	109.11	110.00	-14	30,584	-0.05%
2022/09/12	3	108.00	0	108.25	108.50	3	30,594	0.01%
2022/09/08	2	106.50	0	0.00	107.00	2	31,113	0.01%
2022/09/07	15.3	106.84	0	0.00	106.00	15.3	31,387	0.05%
2022/09/06	2.2	108.00	2	107.75	108.50	0.2	31,270	0.00%
2022/09/05	0	108.00	0	0.00	108.00	0	31,528	0.00%
2022/09/02	6	107.58	0	0.00	107.50	6	31,931	0.02%
2022/09/01	20.1	107.50	1	107.50	107.50	19.1	32,046	0.06%
2022/08/31	1.4	108.11	6	108.17	109.00	-4.6	31,915	-0.01%
2022/08/30	3.1	108.50	1	108.50	108.50	2.1	31,741	0.01%
2022/08/29	51.1	108.61	1	108.01	108.00	50.1	32,006	0.16%
2022/08/26	3	109.83	1.4	110.09	110.50	1.7	32,155	0.01%
2022/08/25	3	109.67	2	109.75	109.50	1	32,478	0.00%
2022/08/24	6.3	109.44	10	109.50	109.50	-3.7	33,426	-0.01%
2022/08/23	10.1	110.25	0	0.00	110.00	10.1	34,509	0.03%
2022/08/22	3	110.00	2	110.50	111.00	1	34,940	0.00%
2022/08/19	11	111.14	3	111.00	111.00	8	35,525	0.02%
2022/08/18	1	111.50	0.5	112.00	112.00	0.5	35,898	0.00%
2022/08/17	3	112.50	4	112.38	112.50	-1	36,728	0.00%
2022/08/16	5.5	110.85	8	110.88	111.00	-2.5	36,840	-0.01%
2022/08/15	11.1	112.14	6	112.42	112.00	5.1	36,930	0.01%
2022/08/12	4.1	112.88	18	112.86	112.50	-13.9	37,208	-0.04%
2022/08/11	5.2	112.10	24.3	112.19	113.00	-19.1	37,022	-0.05%
2022/08/10	5	110.00	18.8	109.92	110.00	-13.8	36,918	-0.04%
2022/08/09	3	107.50	34.1	108.82	109.00	-31.1	36,398	-0.09%
2022/08/08	2.5	107.39	3	107.50	108.00	-0.6	36,343	0.00%
2022/08/05	9.4	108.29	0	0.00	108.00	9.4	36,295	0.03%
2022/08/04	0.4	107.31	6	107.67	108.00	-5.6	36,249	-0.02%
2022/08/03	5	107.20	12.4	107.37	108.50	-7.4	35,932	-0.02%
2022/08/02	7.3	107.09	6.1	107.75	108.00	1.2	35,709	0.00%
2022/08/01	12	108.50	1	108.50	109.00	11	35,441	0.03%
2022/07/29	1	109.00	5	108.70	109.00	-4	35,652	-0.01%
2022/07/28	8	108.44	13	108.50	108.50	-5	35,867	-0.01%
2022/07/27	7.1	108.57	11.1	108.50	108.00	-4	36,003	-0.01%
2022/07/26	5.5	107.68	15.7	107.82	108.00	-10.2	35,778	-0.03%
2022/07/25	8.3	106.78	6	107.17	107.50	2.3	35,635	0.01%
2022/07/22	1	106.00	4.1	106.00	106.00	-3.1	35,447	-0.01%
2022/07/21	1	104.50	9	104.61	105.50	-8	35,462	-0.02%
2022/07/20	6	104.25	1	104.50	103.50	5	35,419	0.01%
2022/07/19	6	103.92	1	104.00	104.00	5	35,511	0.01%
2022/07/18	4	104.63	9	104.11	105.00	-5	35,446	-0.01%
2022/07/15	1	105.50	8.8	104.94	105.00	-7.8	35,469	-0.02%
2022/07/14	11	104.41	7.2	104.93	105.00	3.8	35,384	0.01%
2022/07/13	15.5	103.39	50	103.45	102.50	-34.5	34,910	-0.10%
2022/07/12	49	100.20	8	100.44	100.50	41	34,569	0.12%
2022/07/11	6	101.17	0	0.00	101.00	6	34,330	0.02%
2022/07/08	14.1	102.89	2.6	102.38	102.00	11.5	34,172	0.03%
2022/07/07	11	102.32	15	102.53	103.50	-4	33,867	-0.01%
2022/07/06	25	101.70	4	100.88	100.50	21	33,478	0.06%
2022/07/05	11.1	101.91	7	101.57	102.50	4.1	33,199	0.01%
2022/07/04	30.5	100.46	34	100.87	100.00	-3.5	32,860	-0.01%
2022/07/01	44.9	107.06	12	106.88	106.00	32.9	32,262	0.10%
2022/06/30	14.1	109.96	1	109.00	109.00	13.1	31,744	0.04%
2022/06/29	3.4	111.29	3	111.67	111.00	0.4	31,393	0.00%
2022/06/28	1	110.50	4	111.38	112.00	-3	31,168	-0.01%
2022/06/27	7	111.57	4	111.50	111.00	3	31,040	0.01%
2022/06/24	0	0.00	1	109.50	110.00	-1	30,863	0.00%
2022/06/23	9.5	108.35	3	109.00	108.00	6.5	30,701	0.02%
2022/06/22	4.1	109.77	1	110.00	109.50	3.1	30,281	0.01%
2022/06/21	0	0.00	5	111.00	112.00	-5	30,597	-0.02%
2022/06/20	4	109.87	13.1	109.76	109.00	-9.1	30,276	-0.03%
2022/06/17	7.8	109.72	6.3	110.18	109.50	1.5	30,071	0.00%
2022/06/16	6	112.33	5.2	112.04	111.50	0.8	29,597	0.00%
2022/06/15	3	112.33	1.6	112.00	112.00	1.4	30,439	0.00%
2022/06/14	6.2	110.63	11.2	110.79	111.50	-5	30,755	-0.02%
2022/06/13	19.6	111.66	4.2	111.88	111.50	15.4	30,823	0.05%
2022/06/10	5.2	114.40	6	114.00	114.00	-0.9	30,587	0.00%
2022/06/09	34	114.97	4.1	115.21	115.50	29.9	30,617	0.10%
2022/06/08	1.2	114.38	0	0.00	114.00	1.2	30,518	0.00%
2022/06/07	10.3	114.73	11	113.86	113.50	-0.7	30,625	0.00%
2022/06/06	7	114.93	56	115.97	115.50	-49	30,483	-0.16%
2022/06/02	6.8	115.11	5.3	114.75	114.00	1.4	30,890	0.00%
2022/06/01	37.1	114.96	48.5	114.94	114.50	-11.4	31,010	-0.04%
2022/05/31	7.1	112.51	67.3	111.96	113.00	-60.2	30,133	-0.20%
2022/05/30	11	109.77	20.3	110.47	110.50	-9.3	28,871	-0.03%
2022/05/27	4.6	110.28	8.8	110.23	110.00	-4.2	28,372	-0.01%
2022/05/26	1.1	108.52	8.5	109.85	109.00	-7.5	27,992	-0.03%
2022/05/25	2	109.50	31.8	109.41	109.50	-29.8	27,818	-0.11%
2022/05/24	1	108.50	7.2	108.49	108.00	-6.2	27,347	-0.02%
2022/05/23	2.2	108.23	3	108.17	108.00	-0.8	26,969	0.00%
2022/05/20	2.1	107.99	32.1	108.33	107.00	-30.1	26,832	-0.11%
2022/05/19	1	106.99	11	106.86	107.50	-10	26,456	-0.04%
2022/05/18	2	107.00	27	106.78	107.00	-25	26,023	-0.10%
2022/05/17	7	105.00	5	104.90	105.00	2	25,518	0.01%
2022/05/16	0.1	104.00	11	104.05	104.50	-10.9	25,323	-0.04%
2022/05/12	3.1	102.50	8.1	102.51	102.00	-5	25,217	-0.02%
2022/05/10	0	0.00	5	103.90	104.00	-5	25,133	-0.02%
2022/05/09	0	0.00	12.1	103.58	104.00	-12.1	25,217	-0.05%
2022/05/06	0	0.00	6	103.42	104.00	-6	25,527	-0.02%
2022/05/05	2.1	104.74	3	105.17	104.50	-1	25,631	0.00%
2022/05/04	0	0.00	7	104.14	104.00	-7	25,602	-0.03%
2022/05/03	3	102.83	10	101.50	102.50	-7	25,586	-0.03%
2022/04/29	0	0.00	1.1	102.00	102.00	-1.1	25,993	0.00%
2022/04/28	0.2	101.04	13.2	101.03	101.50	-13	26,305	-0.05%
2022/04/27	12.1	100.00	3	100.00	100.00	9.1	26,323	0.03%
2022/04/26	24.3	100.55	0	0.00	101.00	24.3	26,227	0.09%
2022/04/25	36.2	100.92	3.1	101.03	100.50	33.1	26,131	0.13%
2022/04/22	2.1	102.52	4	103.00	103.50	-1.9	25,723	-0.01%
2022/04/21	3	103.17	0	0.00	103.00	3	26,086	0.01%
2022/04/20	3.7	102.50	3.1	102.02	103.00	0.6	26,106	0.00%
2022/04/19	6	102.42	0	0.00	102.00	6	26,095	0.02%
2022/04/18	0.3	102.90	0	0.00	102.50	0.3	26,235	0.00%
2022/04/15	3.2	103.19	2	103.50	103.00	1.2	26,622	0.00%
2022/04/14	0	0.00	0.1	104.50	104.00	-0.1	27,070	0.00%
2022/04/13	0.1	103.50	4	103.50	104.00	-3.9	27,740	-0.01%
2022/04/12	1.1	102.00	6.1	102.01	102.00	-5	29,846	-0.02%
2022/04/11	16.3	102.08	1	102.50	102.00	15.3	29,853	0.05%
2022/04/08	5.3	102.71	0	0.00	103.00	5.3	29,736	0.02%
2022/04/07	24.6	103.85	1	103.00	103.00	23.6	29,605	0.08%
2022/04/06	5.2	104.71	1	105.00	105.00	4.2	29,253	0.01%
2022/04/01	13.1	104.54	0	0.00	104.50	13.1	28,990	0.05%
2022/03/31	0	0.00	17	106.00	106.00	-17	28,748	-0.06%
2022/03/30	2	105.75	1	105.00	105.50	1	28,608	0.00%
2022/03/29	10.7	105.04	0	0.00	105.50	10.7	28,506	0.04%
2022/03/28	0.2	106.00	6.3	105.60	106.00	-6.1	28,443	-0.02%
2022/03/25	3.8	106.16	3.6	106.22	106.00	0.2	28,332	0.00%
2022/03/24	33.7	106.51	18.2	106.56	106.50	15.5	28,289	0.05%
2022/03/23	0	0.00	11.3	105.00	105.50	-11.3	27,980	-0.04%
2022/03/22	9.5	103.95	0	0.00	104.00	9.5	28,224	0.03%
2022/03/21	15.1	104.83	0	105.50	104.50	15	28,256	0.05%
2022/03/18	13	105.35	7	105.21	106.00	6	28,271	0.02%
2022/03/17	0	0.00	21.3	103.91	104.00	-21.3	27,192	-0.08%
2022/03/16	34.6	101.05	0	0.00	101.50	34.6	26,806	0.13%
2022/03/15	7.8	101.31	5	101.00	101.00	2.8	26,458	0.01%
2022/03/14	8	102.81	2	103.00	102.50	6	26,525	0.02%
2022/03/11	2	103.25	1	103.50	103.50	1	26,516	0.00%
2022/03/10	7	103.50	1	103.00	103.00	6	26,500	0.02%
2022/03/09	19	101.92	4	102.00	101.50	15	26,385	0.06%
2022/03/08	43.5	101.40	12.5	101.24	101.50	31	26,349	0.12%
2022/03/07	38.9	103.12	2	103.00	102.50	36.9	25,720	0.14%
2022/03/04	6.1	104.25	2	104.75	105.00	4.1	25,816	0.02%
2022/03/03	2.1	104.99	0	0.00	104.50	2.1	25,972	0.01%
2022/03/02	4.1	104.63	6	104.83	104.50	-1.9	26,143	-0.01%
2022/03/01	2	104.75	7	104.71	104.50	-5	26,204	-0.02%
2022/02/25	2.1	103.01	0	0.00	103.00	2.1	26,220	0.01%
2022/02/24	19.7	103.16	18.6	103.01	102.50	1.1	26,098	0.00%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	7.4	104.24	0.1	104.50	104.50	7.3	25,709	0.03%
2022/02/21	0.1	105.50	12	106.25	106.00	-11.9	25,784	-0.05%
2022/02/18	14	105.29	3	105.50	105.50	11	25,924	0.04%
2022/02/17	1	106.00	4	105.00	106.00	-3	25,998	-0.01%
2022/02/16	1	105.00	2.2	105.50	105.50	-1.2	26,003	0.00%
2022/02/15	4.1	104.26	1	104.50	104.00	3.1	26,223	0.01%
2022/02/14	12.4	104.21	2	104.75	104.00	10.4	26,310	0.04%
2022/02/11	5.5	105.50	15	105.67	106.00	-9.5	26,318	-0.04%
2022/02/10	6	106.17	11.5	106.26	106.50	-5.5	26,440	-0.02%
2022/02/09	4.1	106.12	2.3	105.79	106.50	1.7	26,437	0.01%
2022/02/08	0	0.00	11.3	105.23	105.50	-11.3	26,352	-0.04%
2022/02/07	6.2	102.85	11	103.50	103.00	-4.8	25,826	-0.02%
2022/01/26	19.5	102.24	1	102.50	102.00	18.5	25,471	0.07%
2022/01/25	11.4	102.52	3	102.67	103.00	8.4	25,257	0.03%
2022/01/24	10.1	103.11	9	103.28	103.00	1.1	25,076	0.00%
2022/01/21	11.3	102.28	2.5	102.20	102.00	8.8	24,727	0.04%
2022/01/20	7.2	103.29	1	104.00	103.00	6.2	24,415	0.03%
2022/01/19	11	103.50	6	104.00	103.50	5	24,199	0.02%
2022/01/18	2.5	104.10	1	104.00	103.50	1.5	24,100	0.01%
2022/01/17	15	103.50	0	0.00	103.50	15	24,204	0.06%
2022/01/14	38.4	103.47	1	103.50	103.50	37.4	24,181	0.15%
2022/01/13	4	105.38	5.1	105.20	105.50	-1.1	24,050	0.00%
2022/01/12	4.3	104.38	4	104.00	104.50	0.3	24,214	0.00%
2022/01/11	7	104.43	3	104.17	104.50	4	24,338	0.02%
2022/01/10	8.6	104.78	4	105.00	104.50	4.6	24,605	0.02%
2022/01/07	11	106.50	4	106.63	106.50	7	24,846	0.03%
2022/01/06	25	107.08	34.1	107.06	107.00	-9.1	24,497	-0.04%
2022/01/05	36.5	108.90	58.4	108.76	109.00	-21.9	23,990	-0.09%
2022/01/04	17.9	103.66	5	103.50	103.50	12.9	22,264	0.06%
2022/01/03	6.5	103.92	0	0.00	103.00	6.5	22,420	0.03%
2021/12/30	8.3	104.44	20	104.00	104.00	-11.7	22,693	-0.05%
2021/12/29	1	105.00	0	0.00	105.00	1	23,058	0.00%
2021/12/28	7.3	104.66	6	104.92	105.50	1.3	23,528	0.01%
2021/12/27	0.1	104.50	8.1	104.07	104.50	-8	23,690	-0.03%
2021/12/24	6	104.83	8.6	104.03	104.00	-2.6	24,112	-0.01%
2021/12/23	0.2	104.00	0.1	104.00	104.00	0.2	24,295	0.00%
2021/12/22	15.1	103.54	0	0.00	103.50	15.1	24,599	0.06%
2021/12/21	5	104.00	20	103.15	104.50	-15	24,777	-0.06%
2021/12/20	7.2	103.01	2	103.00	103.00	5.2	24,788	0.02%
2021/12/17	10.1	103.55	1	103.50	103.50	9.1	24,743	0.04%
2021/12/16	17.4	103.98	0	0.00	103.50	17.4	24,530	0.07%
2021/12/15	0.1	105.00	2	104.50	105.00	-1.9	24,606	-0.01%
2021/12/14	7.1	104.57	1.5	105.00	104.50	5.6	24,867	0.02%
2021/12/13	2.1	104.78	1.5	105.33	104.50	0.6	24,882	0.00%
2021/12/10	1.2	105.08	1.1	105.09	105.00	0.1	25,648	0.00%
2021/12/09	0	105.50	0	0.00	106.00	0	25,628	0.00%
2021/12/08	16.2	105.29	0	0.00	105.00	16.2	25,632	0.06%
2021/12/07	2.1	106.24	4.4	106.68	106.00	-2.3	25,267	-0.01%
2021/12/06	23.2	105.76	35.3	106.40	106.50	-12.1	25,185	-0.05%
2021/12/03	3.1	105.34	1	105.50	105.00	2.1	25,281	0.01%
2021/12/02	1.2	105.50	8	106.25	105.00	-6.8	25,365	-0.03%
2021/12/01	0	0.00	7	105.71	105.50	-7	25,219	-0.03%
2021/11/30	10.1	104.20	0	0.00	103.50	10.1	25,243	0.04%
2021/11/29	11.3	103.88	14.3	103.18	103.50	-3	24,913	-0.01%
2021/11/26	28.6	104.16	2	104.00	103.50	26.6	24,820	0.11%
2021/11/25	6.3	105.50	2	105.50	105.00	4.3	24,927	0.02%
2021/11/24	31.9	105.20	5	105.50	105.50	26.9	24,868	0.11%
2021/11/23	11.2	106.01	1	106.00	106.00	10.2	24,601	0.04%
2021/11/22	2.2	106.53	1	106.50	106.50	1.2	24,446	0.00%
2021/11/19	9.6	106.74	1	107.50	106.50	8.6	24,384	0.04%
2021/11/18	11.2	106.60	12	106.54	107.00	-0.8	24,337	0.00%
2021/11/17	13.3	107.20	3.4	108.00	107.00	10	24,205	0.04%
2021/11/16	4.2	108.26	2.1	108.49	108.00	2.1	24,180	0.01%
2021/11/15	6.1	108.92	1	109.00	108.00	5.1	24,775	0.02%
2021/11/12	1	109.50	5	108.80	109.00	-4	24,877	-0.02%
2021/11/11	3.1	108.16	1	107.52	107.50	2.1	24,858	0.01%
2021/11/10	4.1	109.36	12	108.79	109.00	-7.9	25,126	-0.03%
2021/11/09	25	107.48	30	107.50	108.00	-5	25,521	-0.02%
2021/11/08	13.4	107.16	23	107.39	107.50	-9.6	25,431	-0.04%
2021/11/05	4	108.13	3.1	108.50	109.00	0.9	25,877	0.00%
2021/11/04	9.2	108.00	0	0.00	108.00	9.2	26,297	0.03%
2021/11/03	2.2	107.77	3	108.00	107.50	-0.8	26,495	0.00%
2021/11/02	2	107.50	5	108.00	107.50	-3	26,978	-0.01%
2021/11/01	5.3	107.10	10	107.00	106.50	-4.7	26,974	-0.02%
2021/10/29	22	107.25	1	107.00	107.00	21	27,025	0.08%
2021/10/28	51	108.05	1	108.50	108.50	50	27,041	0.18%
2021/10/27	45	108.01	5	108.00	108.00	40	27,205	0.15%
2021/10/26	11	108.50	9.6	108.95	109.00	1.4	27,413	0.01%
2021/10/25	1	108.00	5	108.50	108.00	-4	27,459	-0.01%
2021/10/22	5	107.00	1.3	107.88	107.50	3.7	27,653	0.01%
2021/10/21	15	108.00	16	107.53	108.00	-1	27,868	0.00%
2021/10/20	21.1	107.43	7	107.85	107.50	14.1	27,916	0.05%
2021/10/19	18.3	107.39	3	107.83	107.00	15.2	27,785	0.05%
2021/10/18	30.1	108.42	7	109.57	107.50	23.1	28,334	0.08%
2021/10/15	40	108.79	20	109.08	109.50	20	28,682	0.07%
2021/10/14	2	107.00	1.1	107.00	106.50	0.9	28,303	0.00%
2021/10/13	2.1	105.26	3	105.33	105.50	-0.9	28,537	0.00%
2021/10/12	33.3	105.33	22	106.36	105.00	11.3	28,786	0.04%
2021/10/08	3.1	107.50	12	107.25	108.00	-8.9	29,185	-0.03%
2021/10/07	3	106.83	26	106.31	107.00	-23	29,179	-0.08%
2021/10/06	8.1	103.81	10.5	103.95	103.00	-2.4	29,150	-0.01%
2021/10/05	26	101.52	8.1	101.88	101.50	17.9	28,786	0.06%
2021/10/04	5.2	103.39	3	102.67	103.00	2.2	28,567	0.01%
2021/10/01	30.3	103.66	0	0.00	103.00	30.3	28,543	0.11%
2021/09/30	5.1	104.73	1.1	105.56	105.00	4	28,439	0.01%
2021/09/29	17.5	104.74	3	104.83	105.00	14.5	28,792	0.05%
2021/09/28	6.1	106.59	4.8	106.58	106.50	1.4	29,592	0.00%
2021/09/27	4	108.13	1	108.00	107.50	3	29,497	0.01%
2021/09/24	6	107.50	6	107.50	107.50	0	29,530	0.00%
2021/09/23	6.2	107.08	1.1	107.03	106.50	5.1	29,793	0.02%
2021/09/22	15.6	106.42	0	0.00	107.00	15.6	29,774	0.05%
2021/09/17	4	108.50	21	109.14	108.50	-17	29,528	-0.06%
2021/09/16	25	107.72	1	108.00	107.50	24	29,476	0.08%
2021/09/15	3.1	109.50	21	110.33	108.50	-17.9	29,612	-0.06%
2021/09/14	5.5	107.05	0	0.00	107.50	5.5	29,019	0.02%
2021/09/13	11.1	107.41	0	0.00	106.50	11.1	29,065	0.04%
2021/09/10	7.1	108.00	22	108.39	108.00	-14.9	29,390	-0.05%
2021/09/09	2.7	107.07	1	106.50	107.00	1.7	29,660	0.01%
2021/09/08	57	107.75	0	0.00	107.50	57	29,623	0.19%
2021/09/07	27.7	108.55	8.1	108.82	108.50	19.6	29,547	0.07%
2021/09/06	4.8	111.73	9	111.17	111.00	-4.2	29,553	-0.01%
2021/09/03	15.2	111.97	21.4	112.09	112.50	-6.2	29,849	-0.02%
2021/09/02	4	111.75	6.3	111.71	111.50	-2.3	29,768	-0.01%
2021/09/01	2.1	111.48	9.3	111.05	111.00	-7.3	29,654	-0.02%
2021/08/31	5	108.50	31.1	110.81	111.00	-26	29,587	-0.09%
2021/08/30	4.1	108.00	3.3	108.24	109.00	0.8	29,418	0.00%
2021/08/27	1	108.00	10.5	107.57	108.00	-9.5	29,666	-0.03%
2021/08/26	5.2	107.81	0	0.00	107.50	5.2	29,835	0.02%
2021/08/25	36	108.49	35	109.00	108.50	1	30,168	0.00%
2021/08/24	3	108.17	10.2	108.22	109.00	-7.2	30,304	-0.02%
2021/08/23	2.1	106.71	4	106.75	107.50	-1.9	30,576	-0.01%
2021/08/20	8.7	104.21	6.1	104.98	104.50	2.6	30,649	0.01%
2021/08/19	29.4	103.91	3	103.50	103.00	26.4	31,163	0.08%
2021/08/18	11.3	105.88	8	105.88	107.00	3.3	30,717	0.01%
2021/08/17	11.1	106.87	0	0.00	106.50	11.1	31,031	0.04%
2021/08/16	12.1	107.29	0	0.00	107.50	12.1	31,124	0.04%
2021/08/13	7	109.07	3	109.50	109.00	4	31,441	0.01%
2021/08/12	4	108.88	3	109.50	109.00	1	31,378	0.00%
2021/08/11	31.3	106.89	9	107.78	109.00	22.3	31,859	0.07%
2021/08/10	78.5	109.40	3	108.67	108.50	75.5	32,440	0.23%
2021/08/09	1.1	111.05	2	112.25	112.00	-1	33,341	0.00%
2021/08/06	2.1	111.55	14	112.25	112.50	-11.9	33,684	-0.04%
2021/08/05	9.4	111.45	6	111.58	112.00	3.4	34,169	0.01%
2021/08/04	7.2	111.93	5	112.10	112.00	2.2	36,329	0.01%
2021/08/03	4.8	111.50	0	0.00	111.50	4.8	37,309	0.01%
2021/08/02	0	0.00	88	112.59	113.00	-88	37,640	-0.23%
2021/07/30	4	110.25	1	110.00	110.00	3	38,246	0.01%
2021/07/29	42	110.50	4.2	111.00	111.00	37.8	38,400	0.10%
2021/07/28	13.2	109.54	0.2	110.50	110.50	13	39,142	0.03%
2021/07/27	12.3	111.00	5	111.10	111.50	7.3	40,042	0.02%
2021/07/26	11.4	109.47	18	109.58	110.00	-6.7	40,774	-0.02%
2021/07/23	7.1	110.72	5	110.50	110.50	2.1	40,978	0.01%
2021/07/22	16.3	110.14	18	111.67	110.50	-1.8	41,267	0.00%
2021/07/21	26.4	113.30	7.6	113.52	112.50	18.8	41,185	0.05%
2021/07/20	25	114.98	25	114.94	114.50	0	40,817	0.00%
2021/07/19	50.2	117.45	10.2	116.93	116.50	40	41,033	0.10%
2021/07/16	8.4	118.70	27	118.96	119.50	-18.6	41,627	-0.04%
2021/07/15	30	118.68	22	119.20	119.50	8	41,646	0.02%
2021/07/14	15	116.73	16.2	117.27	116.00	-1.2	41,038	0.00%
2021/07/13	4	116.38	8	116.44	116.50	-4	41,122	-0.01%
2021/07/12	12.1	115.45	1	115.00	115.00	11.1	41,396	0.03%
2021/07/09	8	113.75	1.6	113.88	114.00	6.4	41,770	0.02%
2021/07/08	4	115.75	4	115.50	115.50	0	42,184	0.00%
2021/07/07	4.1	115.99	23.4	115.53	115.00	-19.4	42,614	-0.05%
2021/07/06	32.7	116.48	31	116.52	116.50	1.7	43,302	0.00%
2021/07/05	49.3	114.89	141.2	115.51	117.00	-91.9	43,911	-0.21%	大賣/
2021/07/02	5.2	111.81	3.1	111.99	111.50	2.2	43,223	0.00%
2021/07/01	6	111.83	12	111.54	112.00	-6	43,510	-0.01%
2021/06/30	7.7	112.53	25	113.04	112.00	-17.3	43,940	-0.04%
2021/06/29	0	0.00	3.7	112.27	111.50	-3.7	45,039	-0.01%
2021/06/28	59.3	111.63	2	111.75	111.50	57.3	46,909	0.12%
2021/06/25	11	113.82	10	114.25	113.00	1	47,286	0.00%
2021/06/24	6	112.67	101.1	113.36	113.00	-95.1	47,379	-0.20%	大賣/
2021/06/23	10	110.30	6	110.67	111.50	4	47,741	0.01%
2021/06/22	26	109.00	15	109.27	108.50	11	48,354	0.02%
2021/06/21	37.4	109.41	5.1	109.50	108.50	32.3	49,335	0.07%
2021/06/18	16.1	112.03	3	112.33	111.50	13.1	50,635	0.03%
2021/06/17	7.1	110.86	10.8	111.35	113.00	-3.8	51,947	-0.01%
2021/06/16	91.4	112.01	6.6	112.42	111.50	84.8	54,351	0.16%
2021/06/15	8.1	112.69	5.5	112.86	113.00	2.6	56,251	0.00%
2021/06/11	12	113.50	91	112.69	113.50	-79	58,242	-0.14%
2021/06/10	40	111.00	0	0.00	110.50	40	59,189	0.07%
2021/06/09	37.6	109.87	3	110.00	109.50	34.6	60,027	0.06%
2021/06/08	11.3	110.46	3.1	110.82	110.50	8.2	61,243	0.01%
2021/06/07	27.1	110.87	8	110.81	110.50	19.1	62,197	0.03%
2021/06/04	14.3	110.39	20.4	110.58	112.00	-6.1	62,654	-0.01%
2021/06/03	45.1	111.02	0	0.00	111.00	45.1	62,906	0.07%
2021/06/02	31.4	112.63	1.1	112.00	112.00	30.3	63,414	0.05%
2021/06/01	14	114.00	11.3	113.99	114.50	2.7	64,306	0.00%
2021/05/31	16.1	112.75	57.7	112.69	113.50	-41.6	65,255	-0.06%
2021/05/28	63	110.50	4.8	110.69	111.00	58.2	66,126	0.09%
2021/05/27	6	108.58	17	108.53	109.50	-11	66,575	-0.02%
2021/05/26	12	111.48	7.1	111.65	111.50	4.9	67,559	0.01%
2021/05/25	40	112.45	43.6	112.31	112.00	-3.6	69,013	-0.01%
2021/05/24	4.1	109.25	6	108.50	109.50	-2	69,079	0.00%
2021/05/21	38.1	109.17	56	109.35	109.50	-18	69,408	-0.03%
2021/05/20	35	105.09	47.1	105.59	106.00	-12.1	69,516	-0.02%
2021/05/19	17.1	105.65	3	105.50	105.00	14.1	70,236	0.02%
2021/05/18	12.4	104.28	42	105.07	107.00	-29.6	70,231	-0.04%
2021/05/17	33.4	99.18	21.2	100.10	98.20	12.2	70,387	0.02%
2021/05/14	8.4	105.36	14.6	104.86	104.50	-6.2	70,236	-0.01%
2021/05/13	23.5	101.69	25.6	102.36	103.00	-2.1	70,571	0.00%
2021/05/12	50.3	101.01	47.5	100.76	102.00	2.8	70,334	0.00%
2021/05/11	122	107.93	311.9	108.77	107.00	-189.9	69,233	-0.27%	大買/大賣/鉅額交易
2021/05/10	14.3	113.68	12	115.58	113.00	2.3	69,994	0.00%
2021/05/07	279.2	114.73	32.1	116.70	117.50	247.1	72,312	0.34%	大買/鉅額交易
2021/05/06	9.5	112.03	62.7	112.27	112.50	-53.2	73,359	-0.07%
2021/05/05	57.5	110.48	47.6	112.17	110.00	9.9	74,195	0.01%
2021/05/04	88.9	108.78	44.3	109.16	108.50	44.6	75,249	0.06%
2021/05/03	46.6	112.89	30	112.95	112.50	16.5	76,133	0.02%
2021/04/29	22.6	117.15	6.1	117.17	116.00	16.6	78,603	0.02%
2021/04/28	18.1	117.09	5.2	117.21	117.00	12.9	79,282	0.02%
2021/04/27	6	119.83	22	118.96	118.50	-16	80,842	-0.02%
2021/04/26	38.2	117.93	63	119.44	117.50	-24.8	81,368	-0.03%
2021/04/23	48.2	118.16	51	118.48	119.00	-2.8	82,262	0.00%
2021/04/22	99.7	118.79	16.6	119.30	117.50	83.1	84,441	0.10%
2021/04/21	37.6	120.17	66	120.03	120.00	-28.4	88,574	-0.03%
2021/04/20	11.3	121.51	4.5	121.62	122.00	6.8	89,305	0.01%
2021/04/19	14.2	121.82	8	121.81	121.50	6.2	90,633	0.01%
2021/04/16	17.5	123.20	18.6	123.24	123.50	-1.2	91,260	0.00%
2021/04/15	32.6	120.61	11.6	120.74	121.00	21	92,273	0.02%
2021/04/14	22.5	120.94	38.1	121.22	121.50	-15.6	93,500	-0.02%
2021/04/13	31.6	122.23	64.1	122.45	122.50	-32.5	96,281	-0.03%
2021/04/12	37.9	120.69	9.7	121.16	120.50	28.2	99,322	0.03%
2021/04/09	76	121.29	7	121.21	120.00	69	102,027	0.07%
2021/04/08	12.5	122.34	4.5	122.66	122.50	8	101,224	0.01%
2021/04/07	7.1	123.71	6	123.17	123.50	1.1	101,243	0.00%
2021/04/06	8.6	122.77	14.1	123.28	122.50	-5.5	101,439	-0.01%
2021/04/01	38.7	122.32	247	121.58	121.50	-208.4	101,864	-0.20%	大賣/鉅額交易
2021/03/31	125.3	124.76	61.2	125.02	124.00	64.1	102,143	0.06%	大買/
2021/03/30	5.5	129.43	31.9	129.03	129.50	-26.4	100,661	-0.03%
2021/03/29	14.2	127.93	16.9	128.09	128.50	-2.7	100,823	0.00%
2021/03/26	25	126.96	19.2	127.02	126.50	5.8	101,700	0.01%
2021/03/25	23.2	127.69	7.3	126.89	126.50	15.9	101,299	0.02%
2021/03/24	72.2	129.54	16.1	129.36	128.00	56.1	100,686	0.06%
2021/03/23	84.3	132.08	43.5	132.87	130.50	40.8	99,806	0.04%
2021/03/22	15.3	127.20	70.4	127.85	130.00	-55	98,701	-0.06%
2021/03/19	160.8	125.11	57	125.15	123.50	103.8	97,546	0.11%	大買/鉅額交易
2021/03/18	43.3	129.71	103.2	130.46	129.50	-59.8	95,637	-0.06%	大賣/
2021/03/17	20.6	126.30	122.9	125.11	126.00	-102.3	94,357	-0.11%	大賣/鉅額交易
2021/03/16	6.2	122.58	26.2	122.54	123.00	-20	92,873	-0.02%
2021/03/15	150.5	120.07	45.6	120.07	121.00	105	92,452	0.11%	大買/鉅額交易
2021/03/12	85.1	119.60	62.4	119.31	120.00	22.7	93,263	0.02%
2021/03/11	37	117.07	60.4	117.13	117.00	-23.3	94,385	-0.02%
2021/03/10	4.5	115.61	7	115.71	115.50	-2.5	93,926	0.00%
2021/03/09	17.2	114.14	28.3	113.40	115.00	-11.1	93,640	-0.01%
2021/03/08	17.6	114.51	14	114.82	113.50	3.6	93,481	0.00%
2021/03/05	16	114.19	24.6	115.24	115.00	-8.6	92,985	-0.01%
2021/03/04	33.2	112.99	25.8	113.86	114.50	7.4	92,545	0.01%
2021/03/03	15	113.14	27.1	114.07	115.50	-12.1	91,575	-0.01%
2021/03/02	36.2	113.66	51	113.04	112.00	-14.8	90,689	-0.02%
2021/02/26	108.9	112.74	17	113.15	112.00	91.9	90,179	0.10%	大買/
2021/02/25	27.7	115.06	80	115.09	116.50	-52.4	88,553	-0.06%
2021/02/24	11.6	112.18	12.2	112.10	110.50	-0.6	87,097	0.00%
2021/02/23	11.3	110.32	10.1	110.40	111.50	1.2	86,598	0.00%
2021/02/22	20.3	112.40	20.1	112.10	111.00	0.2	86,137	0.00%
2021/02/19	25.2	110.10	25	110.84	110.00	0.2	85,645	0.00%
2021/02/18	22.1	113.51	7	113.07	113.00	15.1	84,850	0.02%
2021/02/17	35.2	114.31	40.9	114.12	114.00	-5.7	84,908	-0.01%
2021/02/05	33.7	113.87	9.2	115.34	113.50	24.5	83,928	0.03%
2021/02/04	28.4	113.90	36	113.69	114.00	-7.6	83,134	-0.01%
2021/02/03	12.7	116.43	8	116.06	116.50	4.7	82,680	0.01%
2021/02/02	19.3	115.48	12	115.96	116.50	7.2	82,107	0.01%
2021/02/01	38.6	110.53	45	110.79	113.00	-6.4	81,389	-0.01%
2021/01/29	87.9	115.09	63.3	112.84	111.50	24.6	79,640	0.03%
2021/01/28	49.6	119.08	5	119.40	118.50	44.6	76,874	0.06%
2021/01/27	14.1	123.14	30.4	123.39	123.00	-16.3	75,136	-0.02%
2021/01/26	123.8	122.95	49	122.38	122.00	74.8	73,916	0.10%	大買/
2021/01/25	47.1	119.17	46.1	121.34	123.00	1	72,070	0.00%
2021/01/22	101.8	119.88	133.6	120.42	121.50	-31.8	70,174	-0.05%	大買/大賣/
2021/01/21	42.8	116.03	16.1	116.40	117.00	26.8	67,021	0.04%
2021/01/20	31.2	116.41	44	115.50	114.50	-12.8	66,129	-0.02%
2021/01/19	13.3	114.85	87.3	114.66	115.00	-74	64,197	-0.12%
2021/01/18	61.2	112.67	49.8	113.49	114.00	11.4	63,005	0.02%
2021/01/15	84.9	115.33	40.3	115.03	115.50	44.6	61,737	0.07%
2021/01/14	27.1	114.11	205.1	113.45	116.00	-178	59,302	-0.30%	大賣/鉅額交易
2021/01/13	32.2	105.86	543.4	105.55	106.50	-511.2	54,542	-0.94%	大賣/鉅額交易
2021/01/12	105.6	104.33	45	104.26	104.00	60.6	53,983	0.11%	大買/
2021/01/11	44	107.44	316.1	107.48	107.50	-272	53,647	-0.51%	大賣/鉅額交易
2021/01/08	213.4	108.12	50.4	107.73	108.00	163	53,291	0.31%	大買/鉅額交易
2021/01/07	44	106.93	83.3	106.87	107.00	-39.3	51,832	-0.08%
2021/01/06	126.2	105.45	125.4	105.92	105.00	0.8	50,561	0.00%	大買/大賣/
2021/01/05	129.3	103.02	277.8	103.43	104.00	-148.5	47,274	-0.31%	大買/大賣/鉅額交易
2021/01/04	82	96.16	395.7	96.63	99.90	-313.7	44,037	-0.71%	大賣/鉅額交易
2020/12/31	20.1	91.77	14	91.81	92.00	6.1	40,427	0.02%
2020/12/30	19.1	90.92	59.7	90.70	91.60	-40.6	40,179	-0.10%
2020/12/29	130.2	90.72	2	91.10	90.40	128.2	39,796	0.32%	大買/鉅額交易
2020/12/28	241.2	92.61	43	92.18	91.80	198.2	39,355	0.50%	大買/鉅額交易
2020/12/25	97.4	91.60	158.8	91.86	91.80	-61.4	38,556	-0.16%	大賣/
2020/12/24	4	89.50	35	89.53	89.60	-31	37,188	-0.08%
2020/12/23	0	0.00	25	88.88	88.80	-25	37,032	-0.07%
2020/12/22	51.1	88.71	150.2	88.28	87.70	-99.1	36,732	-0.27%	大賣/
2020/12/21	6.5	87.58	9	87.91	88.00	-2.5	36,124	-0.01%
2020/12/18	34	87.63	14	88.04	87.70	20	35,941	0.06%
2020/12/17	12.7	87.83	15.2	88.05	87.80	-2.5	35,866	-0.01%
2020/12/16	110.1	87.70	53	87.81	88.20	57.1	35,716	0.16%	大買/
2020/12/15	23.2	86.76	32.2	86.78	87.10	-9	35,463	-0.03%
2020/12/14	9	88.36	64	88.51	87.70	-55	35,162	-0.16%
2020/12/11	36	87.00	34.4	87.48	87.60	1.6	34,666	0.00%
2020/12/10	39	87.71	13.3	88.28	87.70	25.7	33,930	0.08%
2020/12/09	38	88.71	51	88.76	89.00	-13	33,480	-0.04%
2020/12/08	44.2	88.42	70	88.55	87.60	-25.8	32,621	-0.08%
2020/12/07	22.1	86.35	143.8	85.68	87.90	-121.7	31,140	-0.39%	大賣/鉅額交易
2020/12/04	8	83.14	17	83.09	82.90	-9	28,798	-0.03%
2020/12/03	15.4	82.18	6	82.13	82.00	9.4	28,368	0.03%
2020/12/02	7	82.71	18	82.66	82.70	-11	28,204	-0.04%
2020/12/01	13	82.81	6.9	82.54	82.90	6.1	28,227	0.02%
2020/11/30	6	82.45	3.7	82.63	82.30	2.3	28,504	0.01%
2020/11/27	11	82.57	1	82.70	82.60	10	27,917	0.04%
2020/11/26	16	82.88	3.1	83.03	83.00	12.9	27,869	0.05%
2020/11/25	4	82.10	3	82.10	82.00	1	27,823	0.00%
2020/11/24	21	82.26	1.6	82.19	82.00	19.4	27,853	0.07%
2020/11/23	1	82.80	77	82.94	82.90	-76	27,877	-0.27%
2020/11/20	8.1	82.42	8	82.48	82.50	0.1	27,738	0.00%
2020/11/19	3	82.77	6	82.78	82.90	-3	27,618	-0.01%
2020/11/18	2	83.05	19	83.13	83.20	-17	27,595	-0.06%
2020/11/17	20	82.71	49	82.67	83.00	-29	27,491	-0.11%
2020/11/16	15.1	82.57	37.2	82.45	82.60	-22.1	27,885	-0.08%
2020/11/13	39	81.50	19	81.63	81.40	20	27,577	0.07%
2020/11/12	3	81.40	38	81.83	81.90	-35	27,494	-0.13%
2020/11/11	6	81.33	12.1	81.24	81.60	-6.1	27,213	-0.02%
2020/11/10	7	80.69	7	80.61	80.80	0	27,174	0.00%
2020/11/09	3	80.80	127.6	80.84	81.20	-124.6	28,235	-0.44%	大賣/鉅額交易
2020/11/06	12	79.49	8.7	79.63	79.70	3.4	28,321	0.01%
2020/11/05	7.2	78.86	10	79.04	79.00	-2.9	28,488	-0.01%
2020/11/04	13	78.65	24	78.84	78.80	-11	29,073	-0.04%
2020/11/03	4.2	78.31	2	78.55	78.30	2.2	29,122	0.01%
2020/11/02	13.9	77.47	2	77.65	78.30	11.9	29,432	0.04%
2020/10/30	24	77.46	7	77.76	77.50	17	29,600	0.06%
2020/10/29	22	77.36	35	77.44	78.00	-13	29,550	-0.04%
2020/10/28	47.4	78.71	11	79.48	78.30	36.4	30,059	0.12%
2020/10/27	10.1	79.62	3	79.80	80.00	7.1	30,234	0.02%
2020/10/26	14	80.62	8.2	80.84	80.20	5.8	30,632	0.02%
2020/10/23	21	80.82	29	80.73	80.70	-8	31,049	-0.03%
2020/10/22	2	80.55	28	80.67	80.80	-26	32,073	-0.08%
2020/10/21	18	80.96	6	80.77	80.40	12	32,779	0.04%
2020/10/20	73	81.25	22	81.55	81.40	51	33,058	0.15%
2020/10/19	11	81.00	180	81.04	81.30	-169	33,610	-0.50%	大賣/鉅額交易
2020/10/16	18	78.73	23	79.38	78.60	-5	33,408	-0.01%
2020/10/15	1	78.20	2	78.15	78.10	-1	33,847	0.00%
2020/10/14	11	78.24	2	78.35	78.00	9	34,602	0.03%
2020/10/13	30	78.83	7.1	78.74	78.90	22.9	34,800	0.07%
2020/10/12	10	78.70	9	78.58	78.70	1	35,259	0.00%
2020/10/08	8.2	77.73	2	77.75	78.00	6.2	35,425	0.02%
2020/10/07	4	77.55	4.3	77.41	77.40	-0.3	35,744	0.00%
2020/10/06	1	77.70	1	78.00	77.80	0	36,066	0.00%
2020/10/05	4	77.68	4	78.00	77.70	0	36,653	0.00%
2020/09/30	6	77.63	3	77.70	77.40	3	37,159	0.01%
2020/09/29	5	77.64	54	77.64	77.00	-49	37,455	-0.13%
2020/09/28	4	76.18	38	76.26	76.90	-34	37,793	-0.09%
2020/09/25	30.5	74.52	2.7	74.46	74.30	27.8	38,001	0.07%
2020/09/24	66	75.41	1	75.20	75.00	65	38,076	0.17%
2020/09/23	34	76.93	5	76.90	76.70	29	37,687	0.08%
2020/09/22	33	76.98	3	77.03	76.80	30	38,132	0.08%
2020/09/21	27	77.66	0.2	77.60	77.40	26.8	38,706	0.07%
2020/09/18	11	77.81	7	77.84	77.60	4	40,000	0.01%
2020/09/17	6	78.18	1	78.40	78.10	5	40,947	0.01%
2020/09/16	2	79.00	11	78.90	78.80	-9	41,362	-0.02%
2020/09/15	6	79.17	22	79.20	79.10	-16	41,339	-0.04%
2020/09/14	16.2	79.35	7	79.27	79.40	9.2	41,646	0.02%
2020/09/11	2	78.40	1	78.40	78.50	1	41,491	0.00%
2020/09/10	1	78.50	21.2	78.47	78.50	-20.2	41,523	-0.05%
2020/09/09	7	77.13	27.6	77.17	77.90	-20.6	41,410	-0.05%
2020/09/08	31	77.72	1	77.40	77.50	30	41,473	0.07%
2020/09/07	22.1	77.04	1	77.20	77.30	21.1	41,611	0.05%
2020/09/04	23	76.96	20	76.83	76.90	3	41,954	0.01%
2020/09/03	12	78.13	4	78.53	77.70	8	41,789	0.02%
2020/09/02	109	77.02	3	77.23	77.80	106	41,734	0.25%	大買/鉅額交易
2020/09/01	25	76.61	8.1	76.66	77.00	16.9	42,211	0.04%
2020/08/31	12	77.47	13	77.60	76.90	-1	42,474	0.00%
2020/08/28	4	77.38	2	77.70	77.50	2	42,692	0.00%
2020/08/27	10.2	77.71	1	77.60	77.50	9.2	42,988	0.02%
2020/08/26	40	77.99	2	78.20	78.20	38	43,281	0.09%
2020/08/25	3.3	78.12	2	78.20	78.30	1.3	43,441	0.00%
2020/08/24	3	77.90	5	78.00	77.60	-2	43,891	0.00%
2020/08/21	26	77.92	31	78.05	78.20	-5	43,964	-0.01%
2020/08/20	73.9	77.53	22	76.97	77.10	51.9	43,929	0.12%
2020/08/19	10	79.40	19.8	79.89	79.30	-9.8	43,368	-0.02%
2020/08/18	4	79.75	23	79.70	79.80	-19	43,283	-0.04%
2020/08/17	1.6	80.20	78	80.38	80.20	-76.4	43,604	-0.18%
2020/08/14	3.2	80.24	8	80.09	80.40	-4.8	43,618	-0.01%
2020/08/13	38.3	79.77	16	79.71	79.50	22.3	43,559	0.05%
2020/08/12	9	81.06	33.1	80.77	81.40	-24.1	42,948	-0.06%
2020/08/11	1	80.00	9	80.07	79.80	-8	43,139	-0.02%
2020/08/10	18.1	80.25	9.1	80.20	80.50	8.9	43,407	0.02%
2020/08/07	7	78.56	1	78.30	78.30	6	43,275	0.01%
2020/08/06	12	78.92	93	79.26	79.00	-81	43,625	-0.19%
2020/08/05	44.4	78.00	4	78.23	77.90	40.4	43,829	0.09%
2020/08/04	13	77.78	5	77.80	78.10	8	44,340	0.02%
2020/08/03	80	78.01	8	77.89	77.10	72	44,597	0.16%
2020/07/31	50.1	78.97	15	79.03	78.40	35.1	44,108	0.08%
2020/07/30	9	78.07	6	77.92	78.00	3	43,832	0.01%
2020/07/29	48.2	78.28	4	78.33	78.00	44.2	43,666	0.10%
2020/07/28	44	79.40	15	81.10	78.40	29	43,848	0.07%
2020/07/27	48	78.43	164.2	78.60	78.00	-116.2	43,342	-0.27%	大賣/鉅額交易
2020/07/24	156.4	80.50	12	80.89	80.00	144.4	42,760	0.34%	大買/鉅額交易
2020/07/23	40.2	81.93	5	81.86	82.10	35.2	42,348	0.08%
2020/07/22	68	85.47	18	85.63	85.90	50	41,517	0.12%
2020/07/21	38.3	85.51	4	85.48	85.30	34.3	40,594	0.08%
2020/07/20	68.1	86.18	27.2	86.92	86.80	41	39,798	0.10%
2020/07/17	16.3	88.26	9	88.38	88.00	7.3	39,066	0.02%
2020/07/16	14.4	87.28	82	87.46	87.60	-67.6	39,095	-0.17%
2020/07/15	12	86.73	5.8	86.79	86.60	6.2	38,790	0.02%
2020/07/14	12.2	86.50	9	86.71	86.30	3.2	39,163	0.01%
2020/07/13	105	86.24	17	86.23	86.70	88	39,298	0.22%	大買/
2020/07/10	155	85.59	153	85.79	84.80	2	39,392	0.01%	大買/大賣/
2020/07/09	27.2	86.57	3	86.40	86.20	24.2	39,134	0.06%
2020/07/08	11	86.86	18	87.03	87.00	-7	38,728	-0.02%
2020/07/07	41	86.39	27.6	86.65	87.00	13.4	38,430	0.03%
2020/07/06	8	86.36	19.2	86.37	86.40	-11.2	38,484	-0.03%
2020/07/03	39	85.31	36	85.29	85.30	3	39,251	0.01%
2020/07/02	93	85.31	11.2	85.80	86.00	81.8	39,318	0.21%
2020/07/01	88.2	86.28	79	86.87	85.90	9.2	39,567	0.02%
2020/06/30	15	86.05	31	86.13	86.30	-16	39,234	-0.04%
2020/06/29	21	84.32	25	84.47	85.20	-4	38,911	-0.01%
2020/06/24	15	83.07	93.4	82.50	83.50	-78.4	37,861	-0.21%
2020/06/23	37	79.79	78	80.09	80.20	-41	37,387	-0.11%
2020/06/22	3	78.53	5	78.74	78.90	-2	37,269	-0.01%
2020/06/19	7	78.27	29	78.40	78.80	-22	37,883	-0.06%
2020/06/18	28	78.04	6	78.18	78.50	22	37,988	0.06%
2020/06/17	16	78.26	3.1	78.20	78.20	12.9	38,713	0.03%
2020/06/16	6.5	78.36	34	78.42	78.40	-27.5	40,122	-0.07%
2020/06/15	45.1	77.22	4	77.45	77.00	41.1	41,533	0.10%
2020/06/12	72	77.83	12	77.30	78.00	60	42,349	0.14%
2020/06/11	23	79.24	58.5	78.68	78.60	-35.5	42,992	-0.08%
2020/06/10	1	79.80	41	79.83	79.90	-40	43,388	-0.09%
2020/06/09	3.1	79.37	3	79.53	79.50	0.1	44,767	0.00%
2020/06/08	33.4	79.32	46	79.46	79.70	-12.6	45,559	-0.03%
2020/06/05	4.2	78.14	15.2	78.10	78.50	-11	45,175	-0.02%
2020/06/04	20	78.24	64	78.12	78.40	-44	45,232	-0.10%
2020/06/03	5	77.96	34.6	78.07	78.10	-29.6	45,254	-0.07%
2020/06/02	14.6	77.11	51.3	77.16	77.10	-36.7	45,186	-0.08%
2020/06/01	1	76.40	25	76.41	76.20	-24	45,106	-0.05%
2020/05/29	1.2	75.47	7	75.11	75.80	-5.8	45,158	-0.01%
2020/05/28	16	75.21	4	75.65	75.30	12	44,994	0.03%
2020/05/27	3	75.00	1	75.30	75.30	2	45,453	0.00%
2020/05/26	22	74.95	17	74.95	74.80	5	45,969	0.01%
2020/05/25	44	72.96	33	73.12	73.60	11	46,216	0.02%
2020/05/22	54.3	73.88	3	73.90	73.60	51.3	46,552	0.11%
2020/05/21	29	74.85	10.6	74.81	74.70	18.4	46,325	0.04%
2020/05/20	11.1	74.65	1	74.70	74.50	10.1	46,417	0.02%
2020/05/19	59	75.02	2	75.40	74.80	57	46,489	0.12%
2020/05/18	84	75.64	12	75.53	75.00	72	46,100	0.16%
2020/05/15	14	77.44	61	77.35	77.10	-47	45,526	-0.10%
2020/05/14	13.2	78.14	5	78.40	78.20	8.2	45,023	0.02%
2020/05/13	36	78.13	8	78.44	78.80	28	44,680	0.06%
2020/05/12	26	77.57	7.9	77.72	77.30	18.1	44,565	0.04%
2020/05/11	16	78.36	27	78.31	78.90	-11	44,747	-0.02%
2020/05/08	3	76.10	24.1	76.48	76.20	-21.1	44,242	-0.05%
2020/05/07	1	74.90	2	75.50	75.20	-1	44,308	0.00%
2020/05/06	8	74.30	53.8	74.31	74.30	-45.8	44,218	-0.10%
2020/05/05	18	74.54	8	74.21	74.10	10	44,492	0.02%
2020/05/04	47	74.43	1.3	74.58	74.50	45.7	44,768	0.10%
2020/04/30	34	76.49	37	76.55	77.00	-3	44,694	-0.01%
2020/04/29	8	75.84	10	75.83	75.60	-2	44,975	0.00%
2020/04/28	11	75.01	1	75.10	75.20	10	45,609	0.02%
2020/04/27	9	74.90	16	74.88	74.90	-7	47,798	-0.01%
2020/04/24	4.2	73.88	5	73.92	73.80	-0.8	47,910	0.00%
2020/04/23	11	74.35	12	74.08	74.00	-1	48,896	0.00%
2020/04/22	17	73.01	2	72.90	73.90	15	48,768	0.03%
2020/04/21	25.1	74.10	4	74.20	73.50	21.1	48,703	0.04%
2020/04/20	10	75.95	8	75.94	76.20	2	48,171	0.00%
2020/04/17	31	75.91	57	75.78	75.80	-26	48,024	-0.05%
2020/04/16	8	74.31	20	74.46	74.00	-12	47,392	-0.03%
2020/04/15	14	74.26	7	74.20	74.10	7	47,157	0.01%
2020/04/14	31	73.48	17.2	74.07	74.40	13.8	47,387	0.03%
2020/04/13	3	73.40	27	73.46	73.10	-24	47,485	-0.05%
2020/04/10	33.2	73.80	0.8	74.20	73.90	32.4	47,506	0.07%
2020/04/09	45.6	74.18	41	74.27	74.00	4.6	47,817	0.01%
2020/04/08	36	74.26	61	73.43	75.00	-25	47,242	-0.05%
2020/04/07	16	71.11	16	71.29	71.20	0	45,981	0.00%
2020/04/06	43	69.88	11	70.15	70.20	32	45,466	0.07%
2020/04/01	6	70.18	2	70.00	70.00	4	44,975	0.01%
2020/03/31	47	70.09	4	70.10	69.90	43	44,733	0.10%
2020/03/30	28	69.31	6	69.93	70.00	22	44,283	0.05%
2020/03/27	36.2	70.96	28.2	71.15	70.10	8	43,919	0.02%
2020/03/26	19	70.86	9	70.79	71.00	10	43,204	0.02%
2020/03/25	47	71.73	74.8	72.15	71.40	-27.8	43,208	-0.06%
2020/03/24	52	69.72	24	70.24	69.40	28	42,793	0.07%
2020/03/23	48	67.66	20	67.97	67.50	28	43,074	0.07%
2020/03/20	31	69.65	14.7	70.05	70.80	16.3	42,561	0.04%
2020/03/19	56.4	67.52	127.8	68.19	66.30	-71.4	41,412	-0.17%	大賣/
2020/03/18	25.9	70.45	9	70.43	70.00	16.9	40,185	0.04%
2020/03/17	35	71.02	18	71.42	70.60	17	39,472	0.04%
2020/03/16	36.2	72.11	5	71.46	71.10	31.2	38,858	0.08%
2020/03/13	68.1	71.54	34.1	71.26	74.60	34	38,007	0.09%
2020/03/12	99.3	75.34	9	75.28	74.70	90.3	36,846	0.25%
2020/03/11	21.3	79.08	7	78.89	78.60	14.3	35,761	0.04%
2020/03/10	71	78.74	15	79.23	79.40	56	35,582	0.16%
2020/03/09	39	79.31	5	79.46	79.10	34	35,358	0.10%
2020/03/06	32	81.11	10	81.60	80.80	22	35,166	0.06%
2020/03/05	17	83.15	12	83.13	82.70	5	35,040	0.01%
2020/03/04	8	81.61	21.4	81.56	81.70	-13.4	35,049	-0.04%
2020/03/03	10	81.21	9	81.20	81.00	1	34,888	0.00%
2020/03/02	19.3	79.09	3	79.43	79.20	16.3	34,638	0.05%
2020/02/27	29	80.63	3.4	80.78	80.30	25.6	34,937	0.07%
2020/02/26	26	81.53	6	81.12	81.10	20	34,982	0.06%
2020/02/25	5	81.96	39	80.86	82.30	-34	34,763	-0.10%
2020/02/24	11	80.69	12	80.74	80.70	-1	34,847	0.00%
2020/02/21	11	81.85	6	81.88	81.70	5	35,036	0.01%
2020/02/20	13	82.78	16	83.31	82.80	-3	36,338	-0.01%
2020/02/19	19.3	83.66	22	82.98	83.80	-2.7	36,346	-0.01%
2020/02/18	13.4	83.33	18	83.31	83.40	-4.6	36,642	-0.01%
2020/02/17	6.1	83.97	2	84.00	83.90	4.1	37,750	0.01%
2020/02/14	2.2	84.72	5	84.66	84.90	-2.8	38,341	-0.01%
2020/02/13	11.8	85.20	12.4	85.56	84.70	-0.6	39,439	0.00%
2020/02/12	10	85.02	23	84.73	85.50	-13	40,708	-0.03%
2020/02/11	28.6	82.92	2.5	82.74	82.90	26.1	41,559	0.06%
2020/02/10	13.1	80.81	6	81.45	82.00	7.1	42,608	0.02%
2020/02/07	12.2	82.88	15	83.05	82.90	-2.8	43,602	-0.01%
2020/02/06	21	83.17	18	83.28	83.60	3	45,059	0.01%
2020/02/05	13.2	82.27	7.6	82.21	82.20	5.6	46,922	0.01%
2020/02/04	11.1	82.97	9	83.16	82.20	2.1	48,200	0.00%
2020/02/03	30	80.17	48.2	80.80	82.20	-18.2	48,094	-0.04%
2020/01/31	30.2	83.60	20	83.67	83.20	10.2	47,505	0.02%
2020/01/30	73.9	84.12	10.4	83.51	83.10	63.5	47,070	0.13%
2020/01/20	32	92.27	3	92.47	92.30	29	44,925	0.06%
2020/01/17	44	92.04	64.4	92.05	92.30	-20.4	44,926	-0.05%
2020/01/16	1	89.90	16	89.85	90.00	-15	44,307	-0.03%
2020/01/15	0	0.00	22	89.85	89.90	-22	45,467	-0.05%
2020/01/14	2	89.90	7	89.63	90.00	-5	46,469	-0.01%
2020/01/13	1	89.70	2.3	89.33	89.60	-1.3	46,698	0.00%
2020/01/10	1	88.20	23	88.30	89.00	-22	47,630	-0.05%
2020/01/09	4.4	87.49	20.5	87.41	87.10	-16.1	48,452	-0.03%
2020/01/08	67	87.34	22	87.05	86.50	45	48,573	0.09%
2020/01/07	38	89.29	35.1	89.32	89.10	2.9	48,302	0.01%
2020/01/06	9	90.81	21	90.55	90.50	-12	48,395	-0.02%
2020/01/03	11.2	91.41	13	91.28	91.60	-1.8	48,271	0.00%
2020/01/02	7.2	90.66	13	90.85	90.80	-5.8	48,116	-0.01%
2019/12/31	4	90.85	2	90.80	90.80	2	48,193	0.00%
2019/12/30	5.3	91.16	19	91.33	90.90	-13.7	48,265	-0.03%
2019/12/27	6.5	91.34	6.4	91.53	91.50	0.1	48,462	0.00%
2019/12/26	4.2	90.77	1.4	90.91	90.80	2.8	48,560	0.01%
2019/12/25	4.3	91.03	3	90.90	91.00	1.3	49,146	0.00%
2019/12/24	4	91.08	6	91.03	90.90	-2	49,384	0.00%
2019/12/23	5.3	90.89	20.4	90.92	91.50	-15.1	49,552	-0.03%
2019/12/20	2.2	91.46	7	92.11	91.10	-4.8	49,578	-0.01%
2019/12/19	7	91.61	9	91.91	92.20	-2	49,260	0.00%
2019/12/18	5.1	92.41	23.1	92.39	92.40	-18	48,958	-0.04%
2019/12/17	6.2	91.17	0.6	91.20	91.60	5.6	48,539	0.01%
2019/12/16	1.1	91.84	5.8	91.82	91.60	-4.7	48,561	-0.01%
2019/12/13	6.1	91.26	11	91.38	91.00	-4.9	48,552	-0.01%
2019/12/12	23	91.50	11	91.65	91.00	12	48,727	0.02%
2019/12/11	3	91.03	28	91.01	91.30	-25	48,865	-0.05%
2019/12/10	4	90.45	3.2	90.16	90.30	0.8	49,354	0.00%
2019/12/09	6	90.72	8	91.04	91.00	-2	49,715	0.00%
2019/12/06	6	90.05	20.3	90.08	90.50	-14.3	49,472	-0.03%
2019/12/05	3	89.83	44	90.30	89.90	-41	49,467	-0.08%
2019/12/04	3.2	88.95	2	89.75	89.50	1.2	49,622	0.00%
2019/12/03	5	90.08	12	89.53	90.00	-7	49,672	-0.01%
2019/12/02	9	87.46	9	87.49	88.60	0	49,485	0.00%
2019/11/29	35	88.61	3.2	89.00	88.50	31.8	49,213	0.06%
2019/11/28	1	89.80	0	0.00	89.80	1	48,897	0.00%
2019/11/27	5	90.10	6.4	90.13	90.60	-1.4	49,237	0.00%
2019/11/26	15	90.15	24	90.01	89.90	-9	49,243	-0.02%
2019/11/25	23	90.07	12.8	89.96	89.60	10.2	48,294	0.02%
2019/11/22	24	91.92	7.5	91.70	91.40	16.5	47,978	0.03%
2019/11/21	24.1	91.38	38.6	91.10	92.50	-14.6	47,972	-0.03%
2019/11/20	73.1	91.82	12	91.67	91.90	61.1	47,375	0.13%
2019/11/19	15.2	92.32	105	92.15	92.80	-89.8	47,024	-0.19%	大賣/
2019/11/18	2	90.25	8.4	90.38	90.50	-6.4	45,679	-0.01%
2019/11/15	3.1	90.29	33	90.09	90.10	-30	45,397	-0.07%
2019/11/14	15	90.07	20	90.52	89.30	-5	45,007	-0.01%
2019/11/13	12.1	89.92	5.1	89.52	89.70	6.9	44,081	0.02%
2019/11/12	7	89.70	61.4	89.91	91.00	-54.4	43,699	-0.12%
2019/11/11	105.2	88.51	103	87.84	87.90	2.2	42,815	0.01%	大買/大賣/
2019/11/08	66	91.92	74	91.61	90.90	-8	41,247	-0.02%
2019/11/07	18.2	90.49	26.2	90.58	90.80	-8	39,749	-0.02%
2019/11/06	104	90.32	81.4	90.11	90.40	22.6	38,542	0.06%	大買/
2019/11/05	21.2	89.80	66	89.76	90.00	-44.8	37,282	-0.12%
2019/11/04	147.5	87.99	96	88.22	89.00	51.5	36,054	0.14%	大買/
2019/11/01	32	82.67	48	82.85	84.80	-16	34,294	-0.05%
2019/10/31	10	80.99	56	80.97	80.60	-46	33,093	-0.14%
2019/10/30	7.1	80.10	9.1	80.43	80.20	-2	32,959	-0.01%
2019/10/29	30	80.83	18	80.87	80.80	12	32,835	0.04%
2019/10/28	39.1	80.37	7	80.40	80.10	32.1	32,576	0.10%
2019/10/25	3	80.13	9.1	80.09	80.20	-6.1	32,470	-0.02%
2019/10/24	8	80.63	41.5	80.49	80.50	-33.5	32,252	-0.10%
2019/10/23	108	80.33	121	79.94	80.50	-13	32,630	-0.04%	大買/大賣/
2019/10/22	44	78.78	158	79.17	79.50	-114	32,364	-0.35%	大賣/鉅額交易
2019/10/21	4	76.85	22.3	77.10	77.60	-18.3	31,601	-0.06%
2019/10/18	9	77.49	21	77.70	76.90	-12	31,704	-0.04%
2019/10/17	33	76.54	86	76.40	77.20	-53	30,791	-0.17%
2019/10/16	6	75.00	17	74.95	75.00	-11	29,769	-0.04%
2019/10/15	41	75.01	30.1	74.99	74.70	10.9	29,704	0.04%
2019/10/14	14	74.17	22	74.17	74.50	-8	30,027	-0.03%
2019/10/09	13	73.29	0	0.00	72.90	13	29,767	0.04%
2019/10/08	8.2	73.92	8	73.94	74.00	0.2	29,894	0.00%
2019/10/07	11.2	73.63	7	73.63	73.40	4.2	29,759	0.01%
2019/10/04	19.6	72.11	1.2	72.19	72.70	18.4	29,672	0.06%
2019/10/03	6	71.82	3	71.77	72.00	3	29,708	0.01%
2019/10/02	16.1	72.36	40.1	72.35	72.30	-24	29,572	-0.08%
2019/10/01	10	72.50	34.4	72.63	72.60	-24.4	29,331	-0.08%
2019/09/27	14	73.45	11.6	73.85	73.20	2.4	28,815	0.01%
2019/09/26	11	74.23	0	0.00	74.00	11	28,901	0.04%
2019/09/25	7	74.37	0	0.00	74.80	7	28,895	0.02%
2019/09/24	11	74.79	10	74.91	74.90	1	29,218	0.00%
2019/09/23	1.2	74.68	21	74.58	74.70	-19.8	29,240	-0.07%
2019/09/20	8	74.18	1	74.10	74.50	7	29,577	0.02%
2019/09/19	22	74.20	0	0.00	73.50	22	29,314	0.08%
2019/09/18	5	74.36	17.9	74.51	74.40	-12.9	29,144	-0.04%
2019/09/17	21.1	74.71	59.4	74.83	74.60	-38.3	29,059	-0.13%
2019/09/16	6	75.40	26	75.75	76.00	-20	29,303	-0.07%
2019/09/12	21.3	75.68	23.5	75.67	76.00	-2.2	29,068	-0.01%
2019/09/11	4	74.50	8	75.05	74.50	-4	28,869	-0.01%
2019/09/10	17.2	74.19	1.8	74.15	74.10	15.4	28,884	0.05%
2019/09/09	14	74.88	10	75.44	74.70	4	29,030	0.01%
2019/09/06	3.2	75.28	19	75.42	75.00	-15.8	29,372	-0.05%
2019/09/05	15.3	74.77	9	74.92	74.90	6.3	29,587	0.02%
2019/09/04	11	74.14	16.1	74.24	74.30	-5.1	29,815	-0.02%
2019/09/03	8	73.95	22	74.09	73.60	-14	29,905	-0.05%
2019/09/02	27.3	73.99	15.1	74.05	74.00	12.2	30,251	0.04%
2019/08/30	10	73.43	30	73.27	74.20	-20	30,587	-0.07%
2019/08/29	12.6	71.97	1	71.90	71.90	11.6	30,724	0.04%
2019/08/28	13	72.15	2	72.15	72.40	11	31,041	0.04%
2019/08/27	22.3	72.12	0	0.00	72.20	22.3	31,307	0.07%
2019/08/26	25	71.90	11	71.97	72.00	14	31,562	0.04%
2019/08/23	20.1	73.46	0	0.00	73.30	20.1	31,812	0.06%
2019/08/22	46	73.73	6.1	74.05	73.90	39.9	32,267	0.12%
2019/08/21	4	73.30	31	73.38	73.50	-27	34,158	-0.08%
2019/08/20	23	72.51	2	72.55	72.40	21	34,127	0.06%
2019/08/19	5	72.80	4.6	72.47	72.40	0.4	34,491	0.00%
2019/08/16	11	71.53	1	71.30	72.00	10	35,197	0.03%
2019/08/15	60	71.66	2	71.70	71.60	58	35,147	0.17%
2019/08/14	51.2	73.13	3	73.80	72.60	48.2	35,268	0.14%
2019/08/13	47.2	73.08	1	73.20	72.90	46.2	35,218	0.13%
2019/08/12	16	73.26	8	73.76	73.70	8	35,749	0.02%
2019/08/08	9.2	73.19	7	73.39	73.10	2.2	36,472	0.01%
2019/08/07	13.2	73.09	25.4	73.12	72.90	-12.2	37,306	-0.03%
2019/08/06	21	72.70	27	72.21	73.30	-6	37,843	-0.02%
2019/08/05	50	73.15	3	73.20	72.80	47	37,786	0.12%
2019/08/02	39	75.75	31	76.39	75.50	8	37,404	0.02%
2019/08/01	9	78.11	14	78.14	77.90	-5	37,162	-0.01%
2019/07/31	5	77.96	50	78.29	78.60	-45	37,041	-0.12%
2019/07/30	9.6	77.83	4	78.18	77.80	5.6	37,167	0.02%
2019/07/29	16.4	78.24	3	78.30	78.40	13.4	37,511	0.04%
2019/07/26	5.1	78.40	8	78.60	78.40	-2.9	37,626	-0.01%
2019/07/25	28.4	78.35	12.2	78.56	78.60	16.2	37,671	0.04%
2019/07/24	28	81.24	13	81.35	81.30	15	37,192	0.04%
2019/07/23	58.2	80.76	33.6	81.07	80.90	24.6	36,534	0.07%
2019/07/22	21	80.31	64	80.61	80.60	-43	36,414	-0.12%
2019/07/19	20	79.70	0	0.00	79.30	20	36,308	0.06%
2019/07/18	7	79.17	41	79.60	79.00	-34	36,773	-0.09%
2019/07/17	16	79.61	11	79.75	79.30	5	37,533	0.01%
2019/07/16	11	80.15	70.1	80.13	80.00	-59.1	37,702	-0.16%
2019/07/15	21	77.02	14	77.66	78.10	7	38,121	0.02%
2019/07/12	30	77.75	0	0.00	77.60	30	40,175	0.07%
2019/07/11	4.6	78.35	8	78.56	78.20	-3.4	41,245	-0.01%
2019/07/10	29	78.00	6.2	78.22	77.90	22.8	42,238	0.05%
2019/07/09	12	78.04	2	78.50	77.90	10	43,101	0.02%
2019/07/08	13	78.68	6	78.78	79.00	7	43,727	0.02%
2019/07/05	15	78.13	2	78.20	78.20	13	44,148	0.03%
2019/07/03	19.4	77.96	9	78.50	77.50	10.4	44,768	0.02%
2019/07/02	3.8	79.15	10	79.40	79.10	-6.2	45,091	-0.01%
2019/07/01	27	79.07	33.6	79.04	79.40	-6.6	45,435	-0.01%
2019/06/28	22.1	77.60	2	77.80	77.40	20.1	46,469	0.04%
2019/06/27	31.1	77.47	16	77.50	77.40	15.1	48,925	0.03%
2019/06/26	7.1	76.31	0	0.00	76.30	7.1	49,037	0.01%
2019/06/25	6	76.27	24	76.53	76.40	-18	48,862	-0.04%
2019/06/24	5	76.50	20	75.42	77.10	-15	48,644	-0.03%
2019/06/21	33	77.47	13	77.58	76.80	20	48,291	0.04%
2019/06/20	7.2	77.45	14.6	77.57	77.70	-7.4	47,665	-0.02%
2019/06/19	0	0.00	49	76.96	77.20	-49	47,481	-0.10%
2019/06/18	42	76.02	41	76.00	75.90	1	46,966	0.00%
2019/06/17	8	75.85	19	76.24	76.40	-11	46,586	-0.02%
2019/06/14	11	75.02	15	75.04	75.10	-4	46,296	-0.01%
2019/06/13	19	73.87	9	73.91	74.20	10	45,938	0.02%
2019/06/12	6	72.65	2	73.80	73.70	4	45,892	0.01%
2019/06/11	13.8	72.49	5	72.44	72.40	8.8	45,480	0.02%
2019/06/10	3	71.73	11	71.75	72.10	-8	45,277	-0.02%
2019/06/06	18	71.31	2	71.20	71.10	16	44,971	0.04%
2019/06/05	32.2	71.36	6.8	71.06	71.00	25.4	44,606	0.06%
2019/06/04	18.1	72.26	8	72.70	71.80	10.1	44,249	0.02%
2019/06/03	18	72.99	48	72.73	73.40	-30	43,903	-0.07%
2019/05/31	17	74.37	15	74.39	73.90	2	43,607	0.00%
2019/05/30	30	72.50	9	72.89	73.40	21	42,989	0.05%
2019/05/29	13	70.71	5	71.72	72.20	8	42,844	0.02%
2019/05/28	46.1	71.50	0	0.00	71.20	46.1	42,521	0.11%
2019/05/27	6.7	71.56	3	71.43	71.40	3.7	40,574	0.01%
2019/05/24	18.8	71.72	1	71.70	71.40	17.8	40,541	0.04%
2019/05/23	24	71.67	7.6	72.04	71.50	16.4	40,262	0.04%
2019/05/22	23	74.30	8	74.48	74.00	15	39,723	0.04%
2019/05/21	11	74.85	3	75.10	75.00	8	39,988	0.02%
2019/05/20	9	74.97	13	75.91	75.00	-4	39,825	-0.01%
2019/05/17	18	75.68	18	75.95	74.70	0	39,707	0.00%
2019/05/16	24	77.25	5	76.10	75.90	19	39,278	0.05%
2019/05/15	41	77.91	11	77.84	77.80	30	38,512	0.08%
2019/05/14	19	79.60	12.1	79.23	79.70	7	37,886	0.02%
2019/05/13	26	81.69	16	82.26	81.20	10	37,563	0.03%
2019/05/10	9	83.71	3	84.23	83.70	6	37,575	0.02%
2019/05/09	14.2	84.88	9	84.93	84.30	5.2	37,560	0.01%
2019/05/08	4.2	85.90	0.4	85.90	85.90	3.8	37,350	0.01%
2019/05/07	6	86.70	14.8	86.82	86.60	-8.8	37,276	-0.02%
2019/05/06	29	85.46	12	85.28	84.90	17	37,269	0.05%
2019/05/03	6	87.23	4	87.00	88.20	2	36,812	0.01%
2019/05/02	9	87.02	0	0.00	86.90	9	36,616	0.02%
2019/04/30	7.3	86.83	4.7	86.77	86.90	2.6	36,365	0.01%
2019/04/29	22	88.03	4	88.05	87.80	18	36,026	0.05%
2019/04/26	3.3	87.19	27.1	87.10	87.40	-23.8	35,703	-0.07%
2019/04/25	5	86.58	8	86.45	86.80	-3	35,423	-0.01%
2019/04/24	15.2	87.14	3.8	87.82	86.90	11.4	35,170	0.03%
2019/04/23	18.3	87.77	6.8	88.07	88.30	11.5	34,864	0.03%
2019/04/22	23.1	88.13	17.8	88.24	87.80	5.3	34,003	0.02%
2019/04/19	96.4	89.78	77.2	90.07	88.90	19.2	33,706	0.06%
2019/04/18	142.2	93.87	108.4	93.94	91.60	33.8	32,619	0.10%	大買/大賣/
2019/04/17	48	91.92	28	91.64	91.80	20	30,553	0.07%
2019/04/16	91.2	90.27	18.6	90.23	89.90	72.6	29,346	0.25%
2019/04/15	53.4	88.30	40	88.88	89.30	13.4	28,411	0.05%
2019/04/12	21	86.18	54.1	86.05	86.50	-33.1	27,828	-0.12%
2019/04/11	25	83.90	23.6	84.36	83.80	1.4	27,456	0.01%
2019/04/10	6	82.95	4	82.90	83.00	2	26,990	0.01%
2019/04/09	6.8	82.37	2	82.45	82.50	4.8	26,686	0.02%
2019/04/08	8	82.35	14.2	82.82	82.40	-6.2	26,501	-0.02%
2019/04/03	18	81.21	15	81.61	81.90	3	25,825	0.01%
2019/04/02	69.4	82.31	44.4	82.60	82.00	25	25,304	0.10%
2019/04/01	50	79.02	180	79.91	80.80	-130	23,838	-0.55%	大賣/鉅額交易
2019/03/29	2	72.50	22	73.24	73.50	-20	21,133	-0.09%
2019/03/28	0	0.00	2.2	71.71	71.80	-2.2	21,058	-0.01%
2019/03/27	1	71.90	0	0.00	71.90	1	21,359	0.00%
2019/03/26	10	71.70	6.1	71.72	71.80	3.9	21,516	0.02%
2019/03/25	23	71.30	0	0.00	71.20	23	21,784	0.11%
2019/03/22	5.5	73.14	7	73.01	73.00	-1.5	21,732	-0.01%
2019/03/21	2	73.00	28	72.80	73.00	-26	21,996	-0.12%
2019/03/20	0	0.00	1.7	72.31	72.40	-1.7	22,458	-0.01%
2019/03/19	5	71.96	4	72.13	72.30	1	23,024	0.00%
2019/03/18	1	71.20	3	71.60	72.00	-2	23,226	-0.01%
2019/03/15	3.1	70.80	10	70.70	70.60	-6.9	23,470	-0.03%
2019/03/14	3.1	70.78	2	71.00	71.10	1.1	23,311	0.00%
2019/03/13	12.4	70.78	0	0.00	70.70	12.4	24,214	0.05%
2019/03/12	4	71.05	3	71.17	71.20	1	24,353	0.00%
2019/03/11	8.3	70.56	2	70.40	70.40	6.3	24,453	0.03%
2019/03/08	3	70.83	1	70.80	70.70	2	24,916	0.01%
2019/03/07	4	71.95	2	71.80	71.60	2	25,765	0.01%
2019/03/06	1	72.10	0	0.00	72.50	1	26,193	0.00%
2019/03/05	1	71.50	0	0.00	71.90	1	26,787	0.00%
2019/03/04	5	71.88	0	0.00	72.20	5	26,928	0.02%
2019/02/27	1.1	72.79	0	0.00	72.70	1.1	26,754	0.00%
2019/02/26	3	72.93	1	72.90	72.80	2	26,722	0.01%
2019/02/25	10	73.19	8	73.38	73.40	2	26,937	0.01%
2019/02/22	10	73.22	3	73.30	73.50	7	27,267	0.03%
2019/02/21	3	73.33	36.8	73.66	73.80	-33.8	27,552	-0.12%
2019/02/20	3.1	73.06	33.8	73.17	73.20	-30.7	27,545	-0.11%
2019/02/19	0.7	72.00	20.1	71.97	72.00	-19.4	27,169	-0.07%
2019/02/18	0.5	71.00	16.8	71.38	71.00	-16.3	27,351	-0.06%
2019/02/15	11	70.43	1	71.20	70.30	10	27,533	0.04%
2019/02/14	0.8	71.50	2	71.70	71.40	-1.2	27,638	0.00%
2019/02/13	7.4	72.28	20	72.05	72.00	-12.6	27,733	-0.05%
2019/02/12	5	71.70	25	71.44	72.00	-20	27,694	-0.07%
2019/02/11	7.2	70.14	8	70.78	69.90	-0.8	27,543	0.00%
2019/01/30	2.2	69.86	1	70.50	70.00	1.2	27,311	0.00%
2019/01/29	4	70.13	1	70.00	69.90	3	27,329	0.01%
2019/01/28	1.1	70.70	3	70.80	70.80	-1.9	27,288	-0.01%
2019/01/25	1	70.70	55	70.51	70.70	-54	27,511	-0.20%
2019/01/24	0	0.00	0.8	70.00	70.00	-0.8	27,455	0.00%
2019/01/23	58.2	69.88	0	0.00	69.70	58.2	27,740	0.21%
2019/01/22	2	70.80	4	70.48	70.70	-2	27,933	-0.01%
2019/01/21	4	71.10	14	71.20	71.20	-10	28,393	-0.04%
2019/01/18	0	0.00	4	70.58	70.80	-4	29,728	-0.01%
2019/01/17	0.4	70.30	4	70.40	70.40	-3.6	30,927	-0.01%
2019/01/16	3	70.07	0	0.00	70.20	3	31,610	0.01%
2019/01/15	0.4	70.10	22	70.19	70.30	-21.6	31,959	-0.07%
2019/01/14	1	68.80	0	0.00	68.70	1	32,168	0.00%
2019/01/11	6	70.15	2	69.85	69.40	4	33,547	0.01%
2019/01/10	10	69.20	10	69.20	69.30	0	33,515	0.00%
2019/01/09	1	69.60	8	70.03	69.90	-7	33,515	-0.02%
2019/01/08	4	68.55	8	68.80	68.60	-4	33,510	-0.01%
2019/01/07	1	69.00	4	69.13	69.30	-3	33,710	-0.01%
2019/01/04	35.4	67.66	1	67.50	67.60	34.4	33,606	0.10%
2019/01/03	14	69.04	10	69.20	68.90	4	33,646	0.01%
2019/01/02	3.1	70.17	1	70.20	70.10	2.1	33,501	0.01%
2018/12/28	5	70.90	5.8	70.87	70.80	-0.8	33,856	0.00%
2018/12/27	1	71.60	12	71.23	70.80	-11	34,100	-0.03%
2018/12/26	6	70.50	3	70.80	70.20	3	34,354	0.01%
2018/12/25	3.4	70.32	3	70.47	70.70	0.4	34,538	0.00%
2018/12/24	3	71.10	14	71.29	71.40	-11	35,126	-0.03%
2018/12/22	1	70.90	3.2	71.12	70.90	-2.2	35,373	-0.01%
2018/12/21	4.4	70.65	9	70.81	71.40	-4.6	35,779	-0.01%
2018/12/20	19.6	71.38	42.8	71.85	71.50	-23.2	35,804	-0.06%
2018/12/19	2	71.00	6	71.65	71.80	-4	35,643	-0.01%
2018/12/18	9	70.48	0.6	70.90	70.80	8.4	35,873	0.02%
2018/12/17	5	71.48	11	71.45	71.10	-6	36,093	-0.02%
2018/12/14	9	71.68	32	71.52	71.50	-23	36,528	-0.06%
2018/12/13	3	72.43	25	72.70	73.00	-22	36,813	-0.06%
2018/12/12	15.5	70.84	20	70.95	71.20	-4.5	37,341	-0.01%
2018/12/11	3	68.63	2.6	68.86	68.40	0.4	37,568	0.00%
2018/12/10	21	68.10	14	68.01	67.70	7	37,759	0.02%
2018/12/07	12	69.36	0	0.00	69.10	12	37,568	0.03%
2018/12/06	88.2	69.36	8	69.40	69.00	80.2	37,365	0.21%
2018/12/05	10	72.06	6	72.20	71.60	4	36,597	0.01%
2018/12/04	1.8	73.61	13	73.42	73.40	-11.2	36,922	-0.03%
2018/12/03	7.2	73.49	29	73.60	74.00	-21.8	36,977	-0.06%
2018/11/30	34	72.29	9	73.43	71.90	25	36,598	0.07%
2018/11/29	6.4	73.18	8.2	73.80	72.40	-1.8	35,692	-0.01%
2018/11/28	6.4	72.83	11.6	72.77	73.10	-5.2	35,289	-0.01%
2018/11/27	5.4	70.56	0	0.00	70.70	5.4	34,839	0.02%
2018/11/26	0	0.00	23	71.18	71.00	-23	34,800	-0.07%
2018/11/23	9.2	70.09	3	70.33	70.00	6.2	34,663	0.02%
2018/11/22	34	69.89	18.1	69.99	69.50	15.9	34,653	0.05%
2018/11/21	24	69.84	36.6	69.85	70.60	-12.6	34,466	-0.04%
2018/11/20	33.5	71.33	5	71.50	71.00	28.5	34,147	0.08%
2018/11/19	6	73.37	13	73.22	73.40	-7	33,901	-0.02%
2018/11/16	7.2	74.35	17.1	74.07	74.30	-9.9	34,199	-0.03%
2018/11/15	2.4	73.93	3.4	73.92	74.50	-1	35,037	0.00%
2018/11/14	19.6	73.71	13	73.48	73.30	6.6	34,998	0.02%
2018/11/13	5.1	74.39	1	74.60	74.40	4.1	34,972	0.01%
2018/11/12	1	76.30	21	76.20	76.20	-20	34,899	-0.06%
2018/11/09	23	75.90	11	75.99	76.10	12	35,101	0.03%
2018/11/08	8.2	76.93	6.1	77.07	76.60	2.2	35,138	0.01%
2018/11/06	17.3	78.27	5	79.30	77.30	12.3	35,016	0.04%
2018/11/05	7.6	80.03	1.6	79.94	80.00	6	35,081	0.02%
2018/11/02	2.1	81.05	7	80.87	81.00	-4.9	35,222	-0.01%
2018/11/01	9.8	79.40	12	79.56	79.90	-2.2	35,105	-0.01%
2018/10/31	2	78.40	17.5	78.38	78.80	-15.5	35,267	-0.04%
2018/10/30	3.4	76.16	4	75.93	76.40	-0.6	35,030	0.00%
2018/10/29	15.6	76.20	1.8	76.86	75.50	13.8	35,063	0.04%
2018/10/26	45.2	77.86	15.8	77.08	76.20	29.4	35,074	0.08%
2018/10/17	37.2	69.86	12.2	70.31	68.10	25	34,592	0.07%
2018/10/16	34.6	70.12	13	70.11	70.40	21.6	33,758	0.06%
2018/10/15	15	70.71	5	70.58	70.50	10	33,489	0.03%
2018/10/12	20	70.85	12	70.83	71.90	8	33,508	0.02%
2018/10/11	81	70.61	4	71.20	70.10	77	33,512	0.23%
2018/10/09	9.3	75.72	2	75.80	75.30	7.3	32,293	0.02%
2018/10/08	15.1	75.50	3.2	75.62	75.50	11.9	32,342	0.04%
2018/10/05	2.2	75.86	3	75.73	75.60	-0.9	32,631	0.00%
2018/10/04	14.3	76.50	3	77.00	76.20	11.3	32,542	0.03%
2018/10/03	14	77.83	7	77.74	77.80	7	32,668	0.02%
2018/10/02	33	78.70	11	78.54	78.10	22	32,896	0.07%
2018/10/01	10	80.15	22.6	80.02	79.90	-12.6	32,641	-0.04%
2018/09/28	7	79.14	44	78.85	79.20	-37	32,840	-0.11%
2018/09/27	13	77.95	11	78.37	78.70	2	32,499	0.01%
2018/09/26	4	77.30	10	77.52	77.30	-6	32,279	-0.02%
2018/09/25	4	76.10	0.2	76.20	76.10	3.8	32,142	0.01%
2018/09/21	19.1	75.46	31	75.52	75.80	-11.9	32,370	-0.04%
2018/09/20	6.5	75.60	18.2	75.60	75.60	-11.7	32,265	-0.04%
2018/09/19	2	76.05	9	76.27	76.40	-7	32,294	-0.02%
2018/09/18	20	76.29	19	76.22	75.80	1	32,335	0.00%
2018/09/17	3	77.70	8	77.64	77.80	-5	32,456	-0.02%
2018/09/14	21.1	77.27	5.5	77.65	77.90	15.6	32,799	0.05%
2018/09/13	18	76.04	8	76.18	76.00	10	32,828	0.03%
2018/09/12	34.1	77.62	5	77.76	77.00	29.1	32,740	0.09%
2018/09/11	34	76.98	21	77.31	77.70	13	32,803	0.04%
2018/09/10	55	75.61	21	75.44	75.10	34	33,096	0.10%
2018/09/07	51	77.87	6	77.90	77.70	45	32,715	0.14%
2018/09/06	15.2	79.38	3	79.37	79.30	12.2	32,743	0.04%
2018/09/05	9	80.16	19	80.25	80.10	-10	32,558	-0.03%
2018/09/04	0	0.00	1	80.20	80.10	-1	32,939	0.00%
2018/09/03	25	80.20	4	80.20	80.10	21	33,317	0.06%
2018/08/31	13.2	80.42	5	80.70	80.50	8.2	34,592	0.02%
2018/08/30	7	81.14	10	81.18	80.90	-3	35,372	-0.01%
2018/08/29	2.5	81.30	0.4	81.50	81.40	2.1	35,704	0.01%
2018/08/28	3	81.10	4	81.20	81.20	-1	35,877	0.00%
2018/08/27	8.1	80.93	3	80.90	81.00	5.1	36,077	0.01%
2018/08/24	9	80.82	6	80.93	81.10	3	36,106	0.01%
2018/08/23	4.6	81.28	1	82.10	81.80	3.6	37,143	0.01%
2018/08/22	6	81.42	2	81.45	81.70	4	37,444	0.01%
2018/08/21	3	81.17	1	81.00	81.00	2	37,825	0.01%
2018/08/20	8	81.13	0	0.00	81.00	8	38,555	0.02%
2018/08/17	14.1	81.59	1.4	81.40	81.10	12.7	39,047	0.03%
2018/08/16	5	81.16	0	0.00	81.20	5	39,033	0.01%
2018/08/15	34	80.59	10	80.61	81.10	24	38,932	0.06%
2018/08/14	75	81.66	88	82.36	81.30	-13	38,576	-0.03%
2018/08/13	34.5	84.37	2.5	84.80	83.80	32	37,744	0.08%
2018/08/10	0	0.00	29	85.80	85.90	-29	37,559	-0.08%
2018/08/09	2.5	85.26	27	85.43	85.20	-24.5	37,496	-0.07%
2018/08/08	16.7	84.96	36	84.99	85.00	-19.4	37,984	-0.05%
2018/08/07	9.5	84.65	32	84.83	84.40	-22.5	38,653	-0.06%
2018/08/06	4	84.55	16	84.68	84.60	-12	40,277	-0.03%
2018/08/03	1.1	83.53	0	0.00	83.80	1.1	40,685	0.00%
2018/08/02	9	83.74	4	84.23	82.80	5	40,725	0.01%
2018/08/01	0	0.00	5	84.10	84.10	-5	40,747	-0.01%
2018/07/31	12	83.61	0	0.00	83.80	12	40,718	0.03%
2018/07/30	2.3	84.00	16	83.92	84.20	-13.7	40,734	-0.03%
2018/07/27	4	83.08	3	83.20	83.20	1	40,533	0.00%
2018/07/26	6	82.73	2.1	83.07	83.50	3.9	40,985	0.01%
2018/07/25	24.1	82.79	13	82.87	82.70	11.1	41,156	0.03%
2018/07/24	21.2	85.23	34.3	85.42	85.20	-13.1	41,023	-0.03%
2018/07/23	7	85.29	12	85.27	85.50	-5	40,405	-0.01%
2018/07/20	12	85.13	23	85.13	85.30	-11	40,448	-0.03%
2018/07/19	2	85.00	9.1	84.95	85.20	-7.1	40,634	-0.02%
2018/07/18	5	84.14	25	83.96	84.10	-20	41,177	-0.05%
2018/07/17	3	82.80	8	82.91	82.90	-5	41,148	-0.01%
2018/07/16	7	83.27	4	83.20	82.80	3	41,273	0.01%
2018/07/13	14.2	82.37	22	82.32	82.90	-7.9	42,018	-0.02%
2018/07/12	4.3	81.22	0	0.00	81.20	4.3	42,639	0.01%
2018/07/11	6	81.45	5	81.58	81.60	1	42,885	0.00%
2018/07/10	11.3	80.51	1	80.30	80.50	10.3	42,680	0.02%
2018/07/09	2	81.10	0	0.00	80.80	2	42,584	0.00%
2018/07/06	18	80.61	7.5	80.47	80.50	10.5	42,830	0.02%
2018/07/05	3	81.17	4	81.18	81.20	-1	42,840	0.00%
2018/07/04	14	81.00	10	81.50	81.60	4	43,143	0.01%
2018/07/03	17	80.95	0	0.00	80.70	17	43,802	0.04%
2018/07/02	34.6	81.74	0	0.00	81.00	34.6	44,386	0.08%
2018/06/29	13	82.02	6	82.40	83.20	7	44,722	0.02%
2018/06/28	32.1	80.62	1	80.80	80.50	31.1	46,328	0.07%
2018/06/27	25	81.05	2	81.10	80.90	23	46,430	0.05%
2018/06/26	11	80.87	64	80.49	81.00	-53	46,386	-0.11%
2018/06/25	75	81.82	0	0.00	81.50	75	46,072	0.16%
2018/06/22	18	82.07	23	82.11	82.30	-5	45,973	-0.01%
2018/06/21	4	82.85	3	83.00	82.70	1	45,954	0.00%
2018/06/20	20	82.58	16	82.28	83.00	4	46,402	0.01%
2018/06/19	150.3	83.31	11	83.41	83.00	139.3	46,024	0.30%	大買/鉅額交易
2018/06/15	13	84.72	1	85.00	85.00	12	45,391	0.03%
2018/06/14	38	85.81	7.5	85.63	85.50	30.5	44,934	0.07%
2018/06/13	2	87.70	6	87.45	87.80	-4	44,377	-0.01%
2018/06/12	19	87.47	1.9	87.49	87.70	17.1	45,087	0.04%
2018/06/11	13	87.42	6	87.48	87.40	7	45,024	0.02%
2018/06/08	30	89.12	51	90.73	88.30	-21	45,184	-0.05%
2018/06/07	17	90.06	85.1	89.90	91.20	-68.1	44,916	-0.15%
2018/06/06	3	88.73	38	88.57	89.10	-35	44,888	-0.08%
2018/06/05	2.4	88.02	4	87.95	88.10	-1.6	45,553	0.00%
2018/06/04	9	87.72	4	87.85	87.80	5	45,573	0.01%
2018/06/01	8.1	86.37	1	86.60	86.60	7.1	45,724	0.02%
2018/05/31	25.1	86.93	2	87.20	85.70	23.1	45,907	0.05%
2018/05/30	17.1	87.30	11	87.28	87.40	6.1	45,020	0.01%
2018/05/29	70	88.55	4.6	88.13	87.60	65.4	44,829	0.15%
2018/05/28	15.9	88.48	165	88.63	88.80	-149.1	44,821	-0.33%	大賣/鉅額交易
2018/05/25	4	85.88	55.2	85.91	86.50	-51.2	44,419	-0.12%
2018/05/24	2	84.00	4	84.27	84.10	-2	44,188	0.00%
2018/05/23	5	83.84	1	84.20	83.60	4	44,702	0.01%
2018/05/22	10	84.18	5	84.60	84.00	5	45,124	0.01%
2018/05/21	8	85.38	2	84.85	85.00	6	45,700	0.01%
2018/05/18	13.1	84.36	2	84.30	83.90	11.1	46,339	0.02%
2018/05/17	18.1	84.75	4	84.98	84.20	14.1	47,022	0.03%
2018/05/16	22.1	84.93	5	84.58	84.60	17.1	47,215	0.04%
2018/05/15	50.9	86.91	88	86.92	86.00	-37.1	47,488	-0.08%
2018/05/14	36.3	88.73	57	88.73	89.00	-20.8	48,662	-0.04%
2018/05/11	10	84.30	32	84.34	85.00	-22	47,388	-0.05%
2018/05/10	52	82.69	3	82.70	82.90	49	47,391	0.10%
2018/05/09	7.1	82.02	4	82.23	81.80	3.1	47,644	0.01%
2018/05/08	16	82.21	4	82.03	82.60	12	48,053	0.02%
2018/05/07	6	81.48	6	81.63	81.60	0	48,209	0.00%
2018/05/04	4	80.45	1	80.70	80.40	3	48,519	0.01%
2018/05/03	24.1	80.38	2	80.50	80.10	22.1	48,855	0.05%
2018/05/02	24.1	82.40	16	82.59	81.80	8.1	48,950	0.02%
2018/04/30	10	82.30	33	81.88	82.90	-23	49,029	-0.05%
2018/04/27	39	81.18	3	81.23	81.50	36	49,363	0.07%
2018/04/26	70	80.87	3.4	81.21	80.60	66.6	49,915	0.13%
2018/04/25	58	80.12	30	79.93	80.40	28	50,957	0.05%
2018/04/24	76.4	81.12	21	81.35	80.60	55.4	51,057	0.11%
2018/04/23	79.3	83.23	4.1	83.50	83.00	75.2	50,484	0.15%
2018/04/20	29	83.84	1	83.90	84.00	28	50,371	0.06%
2018/04/19	27	83.96	116	84.21	85.00	-89	50,547	-0.18%	大賣/
2018/04/18	169	85.01	117	84.92	84.80	52	50,204	0.10%	大買/大賣/
2018/04/17	54	86.79	9	86.73	86.50	45	50,087	0.09%
2018/04/16	8	87.41	40	87.60	87.60	-32	50,333	-0.06%
2018/04/13	15	87.10	2	87.10	87.00	13	50,506	0.03%
2018/04/12	25.4	87.05	1	87.30	86.80	24.4	50,851	0.05%
2018/04/11	24.2	87.61	20	88.23	87.30	4.2	51,181	0.01%
2018/04/10	114	87.34	11	87.10	87.00	103	51,411	0.20%	大買/鉅額交易
2018/04/09	40.1	86.99	11	86.71	87.40	29.1	51,757	0.06%
2018/04/03	58.2	87.24	95	87.35	87.20	-36.8	51,281	-0.07%
2018/04/02	16.3	88.47	0	0.00	88.10	16.3	50,921	0.03%
2018/03/31	170	88.81	135	88.79	88.50	35	50,680	0.07%	大買/大賣/
2018/03/30	11	91.57	33	91.78	91.40	-22	48,765	-0.05%
2018/03/29	17	90.07	1	90.10	90.00	16	48,632	0.03%
2018/03/28	11.1	90.46	5	90.70	90.10	6.1	48,333	0.01%
2018/03/27	71	90.91	35	91.17	91.20	36	48,237	0.07%
2018/03/26	36	89.96	9	90.01	90.20	27	48,082	0.06%
2018/03/23	116.1	91.00	34	91.03	90.40	82.1	48,202	0.17%	大買/
2018/03/22	24	92.61	4	92.93	92.80	20	48,376	0.04%
2018/03/21	6	92.62	10	92.42	92.40	-4	48,263	-0.01%
2018/03/20	1	92.60	0	0.00	92.60	1	48,615	0.00%
2018/03/19	23	92.71	5	93.02	92.90	18	48,662	0.04%
2018/03/16	6.5	93.32	10	93.72	92.80	-3.5	48,767	-0.01%
2018/03/15	2	93.00	11	93.74	93.40	-9	48,424	-0.02%
2018/03/14	24	93.74	13	93.63	93.30	11	48,939	0.02%
2018/03/13	30.2	95.11	24	95.51	95.20	6.2	48,868	0.01%
2018/03/12	13.2	93.94	134.5	93.53	94.30	-121.3	48,136	-0.25%	大賣/鉅額交易
2018/03/09	17.1	91.35	54	91.57	91.90	-36.9	48,311	-0.08%
2018/03/08	3	89.60	13	89.60	89.40	-10	48,434	-0.02%
2018/03/07	58	89.21	18	89.81	88.50	40	48,600	0.08%
2018/03/06	7.2	88.29	5	88.10	88.20	2.2	49,225	0.00%
2018/03/05	21.3	87.67	0	0.00	87.00	21.3	49,994	0.04%
2018/03/02	59	87.31	1	87.60	87.80	58	49,680	0.12%
2018/03/01	10	87.94	7	88.00	87.90	3	49,850	0.01%
2018/02/27	18.1	89.05	0	0.00	88.10	18.1	49,752	0.04%
2018/02/26	7.3	89.08	8	89.23	88.80	-0.7	49,448	0.00%
2018/02/23	37	88.76	5	89.00	88.90	32	49,325	0.06%
2018/02/22	15.3	87.86	25	88.24	87.90	-9.7	49,530	-0.02%
2018/02/21	44.2	88.49	3	88.50	88.20	41.2	49,335	0.08%
2018/02/12	24.6	87.90	0	0.00	87.60	24.6	48,915	0.05%
2018/02/09	63	86.90	5	86.82	87.50	58	48,743	0.12%
2018/02/08	27	89.35	13	89.41	89.00	14	48,453	0.03%
2018/02/07	19	90.39	6	90.63	90.00	13	49,905	0.03%
2018/02/06	84.2	90.19	45	89.39	89.20	39.2	49,153	0.08%
2018/02/05	63	92.99	6.6	92.89	92.80	56.4	47,142	0.12%
2018/02/02	12	94.86	31	94.85	95.20	-19	47,140	-0.04%
2018/02/01	34	94.41	8	93.49	93.50	26	47,024	0.06%
2018/01/31	42.2	92.62	24	92.60	92.20	18.2	46,756	0.04%
2018/01/30	8.1	93.95	6	93.95	93.60	2.1	46,299	0.00%
2018/01/29	9	94.97	4	95.10	94.70	5	46,043	0.01%
2018/01/26	11	95.47	3	95.83	95.40	8	45,847	0.02%
2018/01/25	21.2	96.02	6	95.58	95.40	15.2	45,486	0.03%
2018/01/24	22	96.10	22.3	95.97	95.90	-0.3	44,848	0.00%
2018/01/23	14.1	96.13	8	96.13	96.90	6.1	44,696	0.01%
2018/01/22	20	96.91	16	96.78	96.60	4	44,513	0.01%
2018/01/19	19	95.35	30	96.01	96.90	-11	43,848	-0.03%
2018/01/18	24.1	94.28	11	94.50	93.80	13.1	42,486	0.03%
2018/01/17	12	93.02	8	93.19	93.40	4	42,043	0.01%
2018/01/16	12.4	93.39	11	93.25	93.40	1.4	41,887	0.00%
2018/01/15	15.1	92.71	21	92.90	93.30	-5.9	41,766	-0.01%
2018/01/12	7	91.84	11	91.97	91.80	-4	41,540	-0.01%
2018/01/11	70	91.64	9	92.12	91.40	61	41,459	0.15%
2018/01/10	15	90.87	1	90.80	90.80	14	40,939	0.03%
2018/01/09	6.2	92.18	9	92.17	91.80	-2.9	40,640	-0.01%
2018/01/08	13.2	91.88	2	91.80	91.80	11.2	40,616	0.03%
2018/01/05	3	92.57	9.7	92.40	93.00	-6.7	40,275	-0.02%
2018/01/04	17	92.79	0	0.00	92.60	17	39,996	0.04%
2018/01/03	11	94.54	2	94.35	94.00	9	39,819	0.02%
2018/01/02	3	95.40	3	94.80	95.00	0	39,215	0.00%