廣達 (2382)-台新-高雄券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
256.5
漲跌
▼4.5
漲幅
-1.72%
成交量
22,822張
產業
上市電腦週邊類股
1999人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	36.4	260.20	34.1	261.35	256.50	2.3	39,657	0.01%
2024/05/02	40.6	258.56	19.2	258.55	261.00	21.4	39,799	0.05%
2024/04/30	8.6	260.67	13.1	261.08	260.00	-4.5	39,819	-0.01%
2024/04/29	29.3	261.17	40.5	261.22	261.50	-11.2	40,266	-0.03%
2024/04/26	130.3	262.95	161.8	263.77	257.50	-31.5	41,660	-0.08%	大買/大賣/
2024/04/25	146.3	254.98	126.2	257.61	255.50	20.1	42,404	0.05%	大買/大賣/
2024/04/24	140.1	257.34	139.4	255.48	260.50	0.7	42,268	0.00%	大買/大賣/
2024/04/23	29.9	235.46	51.1	235.78	237.00	-21.2	42,264	-0.05%
2024/04/22	57.6	232.72	29.8	232.31	230.00	27.8	42,290	0.07%
2024/04/19	57.1	242.85	60	242.72	241.50	-2.9	42,480	-0.01%
2024/04/18	52.2	250.77	30.3	250.81	250.50	21.9	42,755	0.05%
2024/04/17	99.6	252.44	40.2	251.51	254.50	59.4	42,926	0.14%
2024/04/16	64	251.71	17.3	252.83	249.50	46.7	42,631	0.11%
2024/04/15	52.1	262.39	67	264.36	261.00	-14.9	42,525	-0.03%
2024/04/12	110.9	275.43	30.2	274.66	271.00	80.8	42,194	0.19%	大買/
2024/04/11	68.6	284.28	41	284.44	284.50	27.6	41,905	0.07%
2024/04/10	90.4	284.56	137.5	282.32	282.00	-47.1	41,815	-0.11%	大賣/
2024/04/09	178.2	286.36	170	287.84	287.00	8.2	41,642	0.02%	大買/大賣/
2024/04/08	48.9	292.80	18.3	293.33	291.50	30.7	41,704	0.07%
2024/04/03	182.3	293.29	157.6	293.42	293.50	24.7	41,887	0.06%	大買/大賣/
2024/04/02	179.1	296.17	283.8	296.01	298.00	-104.7	41,317	-0.25%	大買/大賣/鉅額交易
2024/04/01	305.2	290.46	205.5	284.27	282.50	99.7	40,260	0.25%	大買/大賣/
2024/03/29	253.1	288.70	264.8	290.16	293.50	-11.6	39,443	-0.03%	大買/大賣/
2024/03/28	60	269.97	166.9	267.46	280.00	-106.8	37,594	-0.28%	大賣/鉅額交易
2024/03/27	28.1	253.54	37.9	254.08	257.50	-9.9	36,650	-0.03%
2024/03/26	85	256.43	71.9	258.02	254.00	13.1	37,417	0.03%
2024/03/25	44.4	256.49	29.6	257.99	255.00	14.8	37,942	0.04%
2024/03/22	55.1	258.23	71.9	259.25	257.50	-16.8	38,520	-0.04%
2024/03/21	25.3	255.05	52	255.41	254.50	-26.6	38,256	-0.07%
2024/03/20	82.6	252.17	40.2	252.26	249.00	42.4	38,219	0.11%
2024/03/19	53	256.58	78.6	257.28	257.00	-25.6	37,796	-0.07%
2024/03/18	102	259.02	80.6	258.53	255.00	21.5	37,643	0.06%	大買/
2024/03/15	60.7	251.13	116.6	254.05	257.50	-55.9	37,048	-0.15%	大賣/
2024/03/14	47.6	244.73	33.3	244.70	243.50	14.4	36,248	0.04%
2024/03/13	47.7	250.81	55.9	250.77	250.50	-8.3	36,335	-0.02%
2024/03/12	33.1	251.82	105.4	253.79	254.50	-72.3	36,203	-0.20%	大賣/
2024/03/11	75.6	248.69	87	248.36	249.50	-11.4	35,833	-0.03%
2024/03/08	16	242.65	42.6	243.02	241.50	-26.6	35,512	-0.07%
2024/03/07	66.4	243.37	51.4	244.73	240.50	15	35,529	0.04%
2024/03/06	23.5	245.01	32.4	245.46	246.50	-8.9	35,638	-0.02%
2024/03/05	557.3	244.68	278.8	244.80	245.00	278.5	36,225	0.77%	大買/大賣/鉅額交易
2024/03/04	28.8	240.59	28.4	239.99	239.00	0.5	36,395	0.00%
2024/03/01	56.8	236.74	52.2	236.32	237.00	4.6	36,524	0.01%
2024/02/29	27.8	231.06	14	231.82	232.00	13.7	36,927	0.04%
2024/02/27	60	235.73	37.6	234.29	232.50	22.4	36,961	0.06%
2024/02/26	41	241.14	54.1	240.36	241.00	-13.2	37,026	-0.04%
2024/02/23	91.7	244.82	94.1	246.27	241.00	-2.4	37,456	-0.01%
2024/02/22	53.2	243.20	69.7	242.99	243.50	-16.6	37,689	-0.04%
2024/02/21	68.6	237.40	78.6	237.93	236.00	-10	37,476	-0.03%
2024/02/20	67.1	242.18	42	242.43	242.50	25.1	37,359	0.07%
2024/02/19	118.8	245.82	88.5	243.66	241.50	30.3	37,447	0.08%	大買/
2024/02/16	145.3	253.08	957.8	250.17	248.50	-812.5	37,507	-2.17%	大買/大賣/鉅額交易
2024/02/15	106.7	267.10	109.6	266.94	266.50	-2.9	36,674	-0.01%	大買/大賣/
2024/02/05	51.4	254.13	54.4	254.64	255.00	-3	36,741	-0.01%
2024/02/02	293.3	252.78	72.5	251.89	253.00	220.8	36,663	0.60%	大買/鉅額交易
2024/02/01	52.4	244.31	36	244.40	243.00	16.4	36,745	0.04%
2024/01/31	53.9	246.94	65	246.60	247.00	-11.1	37,348	-0.03%
2024/01/30	44	250.96	71.1	252.03	253.00	-27.1	37,198	-0.07%
2024/01/29	22.6	244.30	9.9	245.37	245.50	12.7	37,025	0.03%
2024/01/26	43.6	242.70	45.9	243.66	242.00	-2.3	37,294	-0.01%
2024/01/25	701.3	252.90	98.3	251.49	249.00	603.1	37,652	1.60%	大買/鉅額交易
2024/01/24	33.6	251.51	38.7	251.90	250.00	-5.1	37,883	-0.01%
2024/01/23	57	252.22	80.2	252.27	252.50	-23.2	38,673	-0.06%
2024/01/22	114.6	255.52	184.7	254.74	253.50	-70.1	38,397	-0.18%	大買/大賣/
2024/01/19	73.9	235.06	195.6	235.72	240.00	-121.7	37,353	-0.33%	大賣/鉅額交易
2024/01/18	112.1	224.27	52	221.81	221.50	60.1	36,647	0.16%	大買/
2024/01/17	39.7	230.10	45.5	230.20	228.50	-5.9	36,773	-0.02%
2024/01/16	39.7	227.87	141	228.44	228.00	-101.4	36,950	-0.27%	大賣/鉅額交易
2024/01/15	183.6	229.70	163.6	230.50	226.50	19.9	37,286	0.05%	大買/大賣/
2024/01/12	60.8	228.64	100.6	230.09	231.00	-39.9	38,006	-0.10%
2024/01/11	54.4	221.34	70	222.48	224.00	-15.6	37,948	-0.04%
2024/01/10	19.8	217.72	43.1	217.97	218.00	-23.3	38,855	-0.06%
2024/01/09	73.1	218.31	85.9	219.94	216.00	-12.8	39,217	-0.03%
2024/01/08	44.2	215.02	63.5	215.37	214.00	-19.2	39,229	-0.05%
2024/01/05	27.3	218.18	22.3	218.61	215.50	5	40,263	0.01%
2024/01/04	25.1	218.03	45	218.03	219.00	-19.9	40,867	-0.05%
2024/01/03	58.5	212.97	22.5	213.86	214.00	36	41,715	0.09%
2024/01/02	63.3	217.64	43.6	216.30	214.00	19.7	42,292	0.05%
2023/12/29	228.6	224.49	152.4	223.68	224.50	76.2	42,257	0.18%	大買/大賣/
2023/12/28	30.1	217.54	35.5	217.42	217.00	-5.4	42,155	-0.01%
2023/12/27	39.9	215.64	28.6	215.77	215.50	11.4	42,630	0.03%
2023/12/26	56.7	215.19	29.5	215.84	216.00	27.2	43,969	0.06%
2023/12/25	25.5	216.86	42.1	216.44	215.50	-16.6	45,127	-0.04%
2023/12/22	79.4	216.62	102	216.37	215.00	-22.6	45,356	-0.05%	大賣/
2023/12/21	123	211.78	175.5	212.53	215.50	-52.5	45,488	-0.12%	大買/大賣/
2023/12/20	109.8	211.19	104.7	209.36	210.00	5.2	45,034	0.01%	大買/大賣/
2023/12/19	28.5	206.00	44.2	206.97	203.50	-15.7	44,692	-0.04%
2023/12/18	7.5	201.64	27.2	204.35	203.00	-19.7	44,686	-0.04%
2023/12/15	31.7	203.64	45.3	203.71	202.50	-13.6	45,160	-0.03%
2023/12/14	23.5	204.64	76.5	204.46	205.50	-53	45,308	-0.12%
2023/12/13	52.5	203.35	11.3	202.62	201.00	41.2	45,566	0.09%
2023/12/12	29.9	202.24	56.9	204.57	201.00	-27	45,871	-0.06%
2023/12/11	40.4	203.35	27.4	205.21	204.00	13	46,314	0.03%
2023/12/08	54.4	204.19	43.7	204.24	203.00	10.7	46,572	0.02%
2023/12/07	31.5	199.63	49.3	200.77	201.00	-17.8	47,016	-0.04%
2023/12/06	33.5	199.81	21.7	200.61	199.50	11.8	48,189	0.02%
2023/12/05	46.8	194.08	56.9	194.45	195.00	-10.2	48,621	-0.02%
2023/12/04	33.7	199.17	37.2	200.73	197.50	-3.6	48,704	-0.01%
2023/12/01	92.4	199.73	55.5	200.21	200.00	36.9	49,043	0.08%
2023/11/30	56.3	199.75	71.2	200.64	203.00	-14.8	48,994	-0.03%
2023/11/29	38.4	199.64	37	200.20	201.00	1.4	48,815	0.00%
2023/11/28	48.8	196.06	30.6	196.35	197.00	18.2	49,137	0.04%
2023/11/27	108	196.54	44.2	195.86	196.50	63.8	49,772	0.13%	大買/
2023/11/24	55.2	201.56	27.1	202.61	203.50	28.2	49,837	0.06%
2023/11/23	80.2	205.77	44.7	205.34	203.50	35.5	50,221	0.07%
2023/11/22	121.2	210.09	66.1	210.70	208.50	55.2	51,248	0.11%	大買/
2023/11/21	55.5	216.82	70.7	217.29	217.50	-15.2	52,538	-0.03%
2023/11/20	14.1	209.69	46.9	211.01	212.00	-32.8	54,396	-0.06%
2023/11/17	46.1	208.76	45.1	209.55	208.50	1	55,046	0.00%
2023/11/16	57.8	209.51	55.2	211.71	208.50	2.6	56,500	0.00%
2023/11/15	73.5	212.66	104.2	214.50	209.00	-30.6	57,346	-0.05%	大賣/
2023/11/14	67.6	207.42	74.1	208.03	208.50	-6.5	59,181	-0.01%
2023/11/13	106.9	208.32	47.9	208.06	206.00	59	61,085	0.10%	大買/
2023/11/10	93.5	213.90	81.1	214.04	213.50	12.4	62,131	0.02%
2023/11/09	59.1	216.72	95.7	216.63	219.00	-36.7	63,371	-0.06%
2023/11/08	123.4	214.83	179.4	213.29	215.00	-55.9	65,202	-0.09%	大買/大賣/
2023/11/07	35.3	204.01	23.5	204.46	204.00	11.8	65,861	0.02%
2023/11/06	36.1	203.58	50.5	204.40	205.50	-14.3	67,393	-0.02%
2023/11/03	73.7	201.65	58.4	202.03	200.00	15.3	68,690	0.02%
2023/11/02	79.8	200.40	113.2	201.58	201.00	-33.4	70,203	-0.05%	大賣/
2023/11/01	82.2	190.55	61.7	189.94	191.00	20.6	71,524	0.03%
2023/10/31	208.1	196.78	172.8	193.59	189.00	35.2	73,097	0.05%	大買/大賣/
2023/10/30	35.1	205.49	50.8	206.00	206.00	-15.6	74,682	-0.02%
2023/10/27	46.5	204.03	57.5	203.44	203.00	-11	76,422	-0.01%
2023/10/26	82.8	203.45	83.4	203.54	202.50	-0.6	77,922	0.00%
2023/10/25	142.2	209.45	140.4	210.37	210.50	1.7	78,753	0.00%	大買/大賣/
2023/10/24	77.5	204.94	69.6	205.19	209.00	7.9	79,765	0.01%
2023/10/23	80.3	202.98	89.6	203.32	200.50	-9.2	80,983	-0.01%
2023/10/20	157.7	201.63	142.3	202.63	204.50	15.5	82,915	0.02%	大買/大賣/
2023/10/19	98.6	208.12	79	207.73	208.50	19.6	83,516	0.02%
2023/10/18	365.9	212.92	429	212.91	209.50	-63.2	84,971	-0.07%	大買/大賣/
2023/10/17	230.2	222.54	111.2	221.92	221.50	119	85,014	0.14%	大買/大賣/鉅額交易
2023/10/16	88.9	223.58	60.3	223.30	221.50	28.6	85,546	0.03%
2023/10/13	212.8	227.79	144.7	226.90	226.00	68.1	86,697	0.08%	大買/大賣/
2023/10/12	215.8	239.55	197.1	240.01	238.00	18.7	86,393	0.02%	大買/大賣/
2023/10/11	252.1	249.59	235	249.15	238.00	17.2	87,840	0.02%	大買/大賣/
2023/10/06	78.8	254.44	156.3	254.09	254.50	-77.5	88,426	-0.09%	大賣/
2023/10/05	103.4	250.26	79.3	250.19	249.50	24.1	89,090	0.03%	大買/
2023/10/04	80.3	246.52	110.6	245.54	250.50	-30.3	89,611	-0.03%	大賣/
2023/10/03	139.3	252.28	121.1	250.71	248.50	18.2	89,389	0.02%	大買/大賣/
2023/10/02	220.4	252.53	244.6	253.03	254.50	-24.2	89,443	-0.03%	大買/大賣/
2023/09/28	280.9	239.15	286.3	239.68	239.50	-5.4	88,794	-0.01%	大買/大賣/
2023/09/27	73.1	225.74	104.3	226.52	230.00	-31.2	88,251	-0.04%	大賣/
2023/09/26	113.4	226.06	97	226.10	221.50	16.4	89,321	0.02%	大買/
2023/09/25	87.2	225.66	86.4	226.24	226.00	0.7	89,730	0.00%
2023/09/22	148.3	222.59	97.5	222.12	227.50	50.8	90,057	0.06%	大買/
2023/09/21	106.7	215.07	155.7	215.20	219.00	-49.1	89,695	-0.05%	大買/大賣/
2023/09/20	179.8	221.78	142.5	221.85	218.50	37.3	89,452	0.04%	大買/大賣/
2023/09/19	120.7	221.19	146.3	220.96	219.00	-25.5	89,328	-0.03%	大買/大賣/
2023/09/18	129.8	223.60	115.3	224.04	222.50	14.5	89,526	0.02%	大買/大賣/
2023/09/15	42.7	234.62	40.1	235.59	233.00	2.6	89,805	0.00%
2023/09/14	126.3	233.36	113.4	234.58	235.00	12.9	90,100	0.01%	大買/大賣/
2023/09/13	90.8	225.61	90.5	225.77	228.50	0.3	89,894	0.00%
2023/09/12	153.2	225.02	115.2	224.48	224.00	38	90,275	0.04%	大買/大賣/
2023/09/11	286.9	229.72	402	226.70	228.00	-115.2	90,321	-0.13%	大買/大賣/鉅額交易
2023/09/08	190.1	247.01	212.1	246.32	242.00	-22	89,396	-0.02%	大買/大賣/
2023/09/07	118.6	250.33	110.1	251.00	252.00	8.5	89,743	0.01%	大買/大賣/
2023/09/06	84.2	251.64	117.8	251.50	254.00	-33.5	90,599	-0.04%	大賣/
2023/09/05	64.5	243.31	62.4	244.00	245.00	2.2	91,085	0.00%
2023/09/04	114.3	242.04	81.3	242.18	246.00	33.1	91,314	0.04%	大買/
2023/09/01	153.5	247.13	161.4	246.95	240.50	-7.9	91,706	-0.01%	大買/大賣/
2023/08/31	169.9	247.94	125	246.95	253.50	44.9	91,236	0.05%	大買/大賣/
2023/08/30	85.3	251.89	103.5	251.36	248.50	-18.2	90,591	-0.02%	大賣/
2023/08/29	131.6	243.67	145.2	243.37	244.50	-13.6	90,942	-0.01%	大買/大賣/
2023/08/28	236.8	238.11	235.5	237.00	238.00	1.3	90,549	0.00%	大買/大賣/
2023/08/25	269.6	248.37	220.6	247.09	244.00	49	89,971	0.05%	大買/大賣/
2023/08/24	546.7	270.59	540.4	269.77	262.50	6.4	89,193	0.01%	大買/大賣/
2023/08/23	171	257.82	148.2	258.09	262.00	22.8	87,260	0.03%	大買/大賣/
2023/08/22	268.6	262.52	248.1	262.58	258.50	20.5	87,016	0.02%	大買/大賣/
2023/08/21	195	256.73	195.7	253.11	250.50	-0.7	85,971	0.00%	大買/大賣/
2023/08/18	374.9	263.85	328.9	259.81	256.00	46	84,870	0.05%	大買/大賣/
2023/08/17	386.7	271.77	315.1	271.02	272.50	71.6	82,775	0.09%	大買/大賣/
2023/08/16	563	256.31	609.7	257.25	270.00	-46.7	80,862	-0.06%	大買/大賣/
2023/08/15	287.7	250.63	205.6	249.80	246.50	82.1	79,538	0.10%	大買/大賣/
2023/08/14	286.3	234.91	337.8	235.06	239.00	-51.5	78,326	-0.07%	大買/大賣/
2023/08/11	199.7	220.96	191.8	221.85	223.50	7.9	76,339	0.01%	大買/大賣/
2023/08/10	209	215.93	200.7	215.39	210.50	8.3	75,438	0.01%	大買/大賣/
2023/08/09	232.6	235.84	237.3	236.52	233.50	-4.7	74,419	-0.01%	大買/大賣/
2023/08/08	293.8	241.78	286.2	240.87	240.00	7.6	73,812	0.01%	大買/大賣/
2023/08/07	329.8	231.81	292.3	235.67	242.00	37.5	71,937	0.05%	大買/大賣/
2023/08/04	305.6	219.01	272.6	217.19	220.00	33	69,993	0.05%	大買/大賣/
2023/08/02	302.5	226.58	235.9	224.56	213.50	66.7	67,966	0.10%	大買/大賣/
2023/08/01	298.4	232.51	316.8	230.03	237.00	-18.4	65,423	-0.03%	大買/大賣/
2023/07/31	238.7	256.81	262.7	249.68	238.50	-24	63,535	-0.04%	大買/大賣/
2023/07/28	204.5	256.25	204.8	256.07	264.50	-0.2	61,693	0.00%	大買/大賣/
2023/07/27	281.5	261.96	277.6	258.26	252.50	3.9	60,469	0.01%	大買/大賣/
2023/07/26	322.1	252.29	345.7	252.81	258.50	-23.6	59,344	-0.04%	大買/大賣/
2023/07/25	416.9	258.50	345.1	258.37	248.50	71.8	57,365	0.13%	大買/大賣/
2023/07/24	309.4	238.63	267.8	240.30	248.50	41.6	54,899	0.08%	大買/大賣/
2023/07/21	338.7	214.10	309.6	216.12	226.00	29.1	53,038	0.05%	大買/大賣/
2023/07/20	366	205.65	420.9	205.92	211.00	-54.9	50,949	-0.11%	大買/大賣/
2023/07/19	197	204.15	191	201.81	198.00	6	49,580	0.01%	大買/大賣/
2023/07/18	293.9	202.50	248.3	202.25	201.50	45.6	48,483	0.09%	大買/大賣/
2023/07/17	199.3	197.90	170.5	196.89	196.00	28.8	46,854	0.06%	大買/大賣/
2023/07/14	575.4	199.37	475.8	197.09	198.00	99.6	46,301	0.22%	大買/大賣/
2023/07/13	181.7	200.67	192.5	200.24	195.00	-10.8	43,961	-0.02%	大買/大賣/
2023/07/12	252.8	181.41	276	182.81	187.50	-23.2	42,336	-0.05%	大買/大賣/
2023/07/11	176	170.97	215.1	171.14	173.00	-39.1	41,377	-0.09%	大買/大賣/
2023/07/10	66.1	162.29	56.3	162.26	162.50	9.8	40,607	0.02%
2023/07/07	64.8	162.54	50.9	161.43	160.50	14	40,324	0.03%
2023/07/06	148	168.37	105.2	166.68	165.00	42.8	39,670	0.11%	大買/大賣/
2023/07/05	76.2	166.79	98.8	167.81	169.50	-22.6	38,862	-0.06%
2023/07/04	244.4	168.26	245.1	168.42	170.50	-0.6	38,150	0.00%	大買/大賣/
2023/07/03	135.4	160.85	112.3	160.16	160.50	23	36,644	0.06%	大買/大賣/
2023/06/30	45.4	149.85	66.7	150.61	152.00	-21.3	35,650	-0.06%
2023/06/29	36.7	145.47	29	145.84	146.50	7.7	34,853	0.02%
2023/06/28	37	145.18	26.2	146.04	144.00	10.8	34,515	0.03%
2023/06/27	45.4	140.96	22.2	141.43	141.50	23.2	34,041	0.07%
2023/06/26	85.3	146.20	37.1	145.84	146.50	48.2	33,402	0.14%
2023/06/21	90.5	150.60	98.5	150.76	151.50	-7.9	32,802	-0.02%
2023/06/20	56.7	145.31	55.2	145.12	145.00	1.5	31,932	0.00%
2023/06/19	36.5	149.52	27.2	149.96	150.00	9.3	31,097	0.03%
2023/06/16	54.8	146.72	78.2	147.46	149.00	-23.4	30,599	-0.08%
2023/06/15	101.3	145.98	119.3	146.42	147.00	-18	29,704	-0.06%	大買/大賣/
2023/06/14	70.7	139.03	66.6	139.14	140.00	4.2	28,915	0.01%
2023/06/13	61.1	136.52	59.5	136.81	138.00	1.5	28,425	0.01%
2023/06/12	87.6	132.62	66.5	132.05	129.00	21.1	27,351	0.08%
2023/06/09	116.1	128.53	127	130.12	131.50	-10.9	26,069	-0.04%	大買/大賣/
2023/06/08	46.1	120.76	32	120.63	120.00	14.1	24,925	0.06%
2023/06/07	50.7	122.65	105.8	123.57	125.00	-55.1	24,375	-0.23%	大賣/
2023/06/06	34.1	117.69	41.8	118.04	118.50	-7.7	23,329	-0.03%
2023/06/05	37	116.30	31	116.94	117.00	6	22,912	0.03%
2023/06/02	90.6	117.66	63.5	119.15	118.00	27.1	22,448	0.12%
2023/06/01	27.1	114.43	10	114.25	115.00	17.1	21,303	0.08%
2023/05/31	77.6	116.43	65.6	116.69	116.50	12	20,850	0.06%
2023/05/30	75.5	117.74	76.2	117.54	115.00	-0.7	19,902	0.00%
2023/05/29	45.7	114.40	23.9	114.14	114.00	21.8	18,759	0.12%
2023/05/26	369.2	116.13	374.1	115.40	115.50	-4.9	18,208	-0.03%	大買/大賣/
2023/05/25	104.3	112.66	142.1	113.50	113.50	-37.8	17,433	-0.22%	大買/大賣/
2023/05/24	12.5	106.30	16	106.72	105.50	-3.5	16,667	-0.02%
2023/05/23	24	104.90	27	106.09	107.00	-3	16,366	-0.02%
2023/05/22	44.2	106.40	20.4	106.54	106.00	23.8	15,908	0.15%
2023/05/19	26.5	106.82	55.4	107.62	109.00	-28.9	15,394	-0.19%
2023/05/18	5.8	101.74	10.3	102.64	102.50	-4.6	14,591	-0.03%
2023/05/17	55.3	100.10	48	100.59	100.50	7.3	14,096	0.05%
2023/05/16	95.1	100.59	95.4	100.31	101.00	-0.3	13,567	0.00%
2023/05/15	83.9	99.76	75	98.49	97.60	8.9	12,703	0.07%
2023/05/12	63	97.70	141.1	99.54	101.50	-78.1	11,907	-0.66%	大賣/
2023/05/11	1	93.10	23.4	92.71	92.30	-22.4	10,758	-0.21%
2023/05/10	7	91.83	8	91.64	91.70	-1	10,579	-0.01%
2023/05/09	34.3	92.01	54.3	92.59	91.80	-20	10,482	-0.19%
2023/05/08	28.4	90.93	8.1	90.31	90.40	20.4	10,272	0.20%
2023/05/05	4	89.68	13.2	89.70	89.60	-9.2	10,114	-0.09%
2023/05/04	1.1	88.70	0	0.00	89.00	1.1	9,936	0.01%
2023/05/03	5.3	88.38	4.1	88.61	89.30	1.2	9,740	0.01%
2023/05/02	4	89.18	17.1	89.18	89.60	-13.1	9,567	-0.14%
2023/04/28	2	85.75	4	85.85	85.90	-2	9,161	-0.02%
2023/04/27	9	84.86	10.2	85.23	85.30	-1.2	9,114	-0.01%
2023/04/26	1	82.70	2	82.65	83.10	-1	9,007	-0.01%
2023/04/25	3	83.43	8	83.41	83.70	-5	8,884	-0.06%
2023/04/24	1	84.70	3.1	84.67	85.00	-2.1	8,765	-0.02%
2023/04/21	1.2	84.08	5.1	84.00	84.30	-3.9	8,678	-0.05%
2023/04/20	6.1	85.22	8	85.85	85.50	-1.9	8,588	-0.02%
2023/04/19	22.7	86.18	27.4	86.34	86.00	-4.7	8,544	-0.05%
2023/04/18	2	82.00	25	81.70	82.60	-23	8,126	-0.28%
2023/04/17	61.7	80.80	2	81.30	81.30	59.7	8,029	0.74%
2023/04/14	47.6	81.80	26	82.01	81.80	21.6	7,858	0.27%
2023/04/13	10.7	89.31	8	89.35	89.30	2.7	7,331	0.04%
2023/04/12	0.1	90.50	1.5	90.36	90.90	-1.4	7,028	-0.02%
2023/04/11	9	90.08	7.5	90.24	90.60	1.5	6,814	0.02%
2023/04/10	8	89.79	14.3	89.70	89.90	-6.3	6,702	-0.09%
2023/04/07	1.2	89.90	11	89.90	89.80	-9.9	6,592	-0.15%
2023/04/06	5.1	89.40	1.1	89.96	89.90	4	6,459	0.06%
2023/03/31	6.1	89.58	1	89.30	89.10	5.1	6,340	0.08%
2023/03/30	3	88.63	12.1	88.27	89.00	-9.1	6,513	-0.14%
2023/03/29	1.2	87.75	2	87.95	88.00	-0.8	6,808	-0.01%
2023/03/28	1	87.60	2	87.50	87.30	-1	7,121	-0.01%
2023/03/27	6	87.35	5.4	87.32	87.50	0.7	7,343	0.01%
2023/03/24	3	86.77	8.5	87.02	87.50	-5.5	7,684	-0.07%
2023/03/23	7.1	85.38	3	85.40	85.30	4.1	7,517	0.05%
2023/03/22	1.5	85.20	11.3	84.65	85.00	-9.8	7,428	-0.13%
2023/03/21	1	84.20	0	0.00	83.80	1	7,359	0.01%
2023/03/20	2	83.45	0	0.00	83.20	2	7,351	0.03%
2023/03/17	0.3	83.40	2.2	83.37	83.20	-2	7,349	-0.03%
2023/03/16	6.1	82.61	5.5	82.63	82.80	0.6	7,259	0.01%
2023/03/15	2	81.50	3	81.50	81.30	-1	7,155	-0.01%
2023/03/14	1	81.60	3	81.90	81.20	-2	7,198	-0.03%
2023/03/13	4.1	80.62	3	81.93	81.60	1.1	7,218	0.02%
2023/03/10	0.1	81.28	11	81.60	81.50	-10.9	7,185	-0.15%
2023/03/09	0.2	82.03	0	0.00	82.20	0.2	7,165	0.00%
2023/03/08	2	81.80	0	0.00	81.90	2	7,217	0.03%
2023/03/07	1	81.80	13	81.88	82.00	-12	7,217	-0.17%
2023/03/06	1	82.00	3	81.57	81.70	-2	7,246	-0.03%
2023/03/03	1.1	80.60	1	80.80	80.60	0.1	7,264	0.00%
2023/03/02	0	0.00	2.2	80.13	80.50	-2.2	7,327	-0.03%
2023/03/01	1.1	79.78	8	79.80	79.80	-7	7,324	-0.09%
2023/02/24	2	80.10	2.2	80.70	80.10	-0.2	7,308	0.00%
2023/02/23	0.1	79.90	2	80.10	80.10	-1.9	7,209	-0.03%
2023/02/22	6.1	78.70	2	79.40	79.20	4.1	7,261	0.06%
2023/02/21	0	0.00	3.1	80.03	79.90	-3.1	7,343	-0.04%
2023/02/20	2	78.80	4	79.52	79.60	-2	7,424	-0.03%
2023/02/17	0.1	78.60	0	0.00	78.90	0.1	7,543	0.00%
2023/02/16	2	79.00	0	0.00	78.90	2	7,849	0.03%
2023/02/15	2.3	78.53	5.1	78.76	78.50	-2.7	7,964	-0.03%
2023/02/14	2.1	78.77	2	78.70	78.80	0.1	7,991	0.00%
2023/02/13	2.1	77.40	2	78.30	77.70	0.1	8,026	0.00%
2023/02/10	0.1	77.50	1	76.90	77.60	-0.9	8,106	-0.01%
2023/02/09	0	77.70	0	0.00	77.50	0	8,126	0.00%
2023/02/08	0.2	77.74	2	77.90	77.50	-1.8	8,176	-0.02%
2023/02/07	3	77.40	6	77.62	77.80	-3	8,180	-0.04%
2023/02/06	0	0.00	1	76.90	76.40	-1	8,210	-0.01%
2023/02/03	3.1	76.16	2	76.00	76.10	1.1	8,282	0.01%
2023/02/02	6.1	76.32	0	0.00	76.50	6.1	8,302	0.07%
2023/02/01	0	0.00	8	75.84	75.90	-8	8,287	-0.10%
2023/01/31	6.2	75.39	6	76.10	74.70	0.2	8,321	0.00%
2023/01/30	3.1	76.00	7	75.89	76.30	-4	8,268	-0.05%
2023/01/17	4	74.48	11	74.90	75.00	-7	8,206	-0.09%
2023/01/16	32.1	74.02	35.1	74.21	74.10	-3	8,183	-0.04%
2023/01/13	1	74.10	1.3	74.11	73.90	-0.3	8,184	0.00%
2023/01/12	2	73.60	1	73.80	73.50	1	8,308	0.01%
2023/01/10	2.2	73.73	2	73.90	74.00	0.2	8,503	0.00%
2023/01/09	0	0.00	11.1	73.22	73.60	-11.1	8,609	-0.13%
2023/01/06	0.1	71.95	0	0.00	71.80	0.1	8,552	0.00%
2023/01/05	18.4	71.48	13.4	71.46	71.20	5	8,603	0.06%
2023/01/04	2	72.80	17	72.45	72.10	-15	8,605	-0.17%
2023/01/03	39.4	71.97	22	72.20	72.10	17.4	8,695	0.20%
2022/12/30	1	71.90	15	72.43	72.30	-14	8,663	-0.16%
2022/12/29	1	71.10	2	71.55	71.70	-1	8,696	-0.01%
2022/12/28	1	71.10	0	0.00	71.80	1	8,716	0.01%
2022/12/27	0.1	71.80	0	0.00	71.70	0.1	8,751	0.00%
2022/12/23	2	71.00	1	71.30	71.20	1	8,873	0.01%
2022/12/22	1	71.10	6.3	71.55	71.90	-5.3	8,940	-0.06%
2022/12/21	8	69.94	6	70.33	70.50	2	8,701	0.02%
2022/12/20	15.4	70.69	3	70.00	70.20	12.4	8,334	0.15%
2022/12/19	57	71.99	60	72.21	72.40	-3	8,000	-0.04%
2022/12/16	7	71.20	2	71.65	72.00	5	7,698	0.06%
2022/12/15	0	0.00	2.6	73.07	72.60	-2.6	7,382	-0.03%
2022/12/14	0	0.00	1	72.80	72.80	-1	7,445	-0.01%
2022/12/13	6	71.80	0	0.00	72.10	6	7,502	0.08%
2022/12/12	1	72.60	9	71.70	72.50	-8	7,526	-0.11%
2022/12/09	1	72.30	5.6	72.48	72.50	-4.6	7,653	-0.06%
2022/12/08	2	71.55	1	72.10	71.90	1	7,697	0.01%
2022/12/07	5	71.50	0	0.00	71.50	5	7,722	0.06%
2022/12/06	6.1	72.35	1	72.70	72.50	5.1	7,730	0.07%
2022/12/05	10.3	73.10	11	73.19	73.60	-0.7	7,726	-0.01%
2022/12/02	1	71.63	0	0.00	72.10	1	7,649	0.01%
2022/12/01	1	72.10	8.6	72.21	72.20	-7.6	7,641	-0.10%
2022/11/30	0.4	71.50	1	71.70	71.60	-0.6	7,637	-0.01%
2022/11/29	2	71.40	0	0.00	71.50	2	7,630	0.03%
2022/11/28	1	70.50	0	0.00	70.50	1	7,622	0.01%
2022/11/25	9.3	71.15	0	0.00	71.00	9.3	7,622	0.12%
2022/11/24	1.3	71.91	6.6	72.10	72.10	-5.3	7,618	-0.07%
2022/11/23	1.1	70.92	0	0.00	70.70	1.1	7,575	0.01%
2022/11/22	2	70.40	4	70.20	70.60	-2	7,590	-0.03%
2022/11/21	5.1	70.41	5	70.68	70.50	0.1	7,604	0.00%
2022/11/18	2.4	71.70	2	71.15	71.50	0.4	7,580	0.01%
2022/11/17	46.2	70.20	41	70.43	70.90	5.2	7,510	0.07%
2022/11/16	4.1	71.76	2	71.65	71.30	2.1	7,410	0.03%
2022/11/15	8	72.39	5	72.02	72.40	3	7,344	0.04%
2022/11/14	5.3	73.25	14	72.58	73.00	-8.7	7,264	-0.12%
2022/11/11	5.3	70.28	8	70.01	70.50	-2.7	7,022	-0.04%
2022/11/10	12	68.36	5	68.18	68.10	7	6,978	0.10%
2022/11/09	4	68.98	5	69.10	69.10	-1	7,106	-0.01%
2022/11/08	9.1	68.07	11	68.80	68.10	-1.9	7,302	-0.03%
2022/11/07	8	67.33	26	67.35	67.90	-18	7,224	-0.25%
2022/11/04	12.1	66.36	9	66.44	66.70	3.1	7,204	0.04%
2022/11/03	40.5	66.81	14	67.08	66.80	26.5	7,201	0.37%
2022/11/02	10.5	66.83	15	66.59	67.30	-4.5	7,170	-0.06%
2022/11/01	16.1	67.06	0	0.00	67.00	16.1	7,129	0.23%
2022/10/31	1	68.00	1	68.40	68.40	0	7,068	0.00%
2022/10/28	4	67.85	10.5	67.53	67.70	-6.5	7,089	-0.09%
2022/10/27	3	68.47	0	0.00	68.10	3	7,145	0.04%
2022/10/26	0	0.00	1	68.00	68.30	-1	7,178	-0.01%
2022/10/25	2	68.10	6	69.10	68.80	-4	7,310	-0.05%
2022/10/24	2	69.30	2	69.50	69.30	0	7,399	0.00%
2022/10/21	11.4	69.12	0	0.00	68.80	11.4	7,461	0.15%
2022/10/20	6.5	69.49	1.5	69.37	70.00	5	7,496	0.07%
2022/10/19	0	0.00	1	71.20	70.60	-1	7,375	-0.01%
2022/10/18	7	70.29	0	0.00	70.70	7	7,313	0.10%
2022/10/17	92	71.26	93	71.47	71.30	-1	7,241	-0.01%
2022/10/14	48	72.56	41.3	72.75	72.50	6.7	7,234	0.09%
2022/10/13	73.1	72.64	67	72.84	72.50	6.1	7,278	0.08%
2022/10/12	10	73.20	13	73.53	73.80	-3	7,305	-0.04%
2022/10/11	122.2	73.10	130	73.30	73.00	-7.8	7,327	-0.11%	大買/大賣/
2022/10/07	8	75.21	7	75.01	74.80	1	7,235	0.01%
2022/10/06	24	76.24	18.4	76.50	76.00	5.6	7,230	0.08%
2022/10/05	11	77.04	13	76.45	76.20	-2	7,215	-0.03%
2022/10/04	1.3	75.80	3	76.20	76.20	-1.7	7,217	-0.02%
2022/10/03	12	74.99	0.2	75.10	74.20	11.8	7,175	0.16%
2022/09/30	2.1	76.52	0	0.00	77.00	2.1	7,246	0.03%
2022/09/29	2	76.90	4	78.20	78.20	-2	7,265	-0.03%
2022/09/28	0.3	77.10	8	77.45	77.70	-7.7	7,308	-0.11%
2022/09/27	0.1	76.82	2.2	77.37	77.00	-2.1	7,288	-0.03%
2022/09/26	2.5	76.46	3	76.60	76.50	-0.5	7,296	-0.01%
2022/09/23	9.4	77.36	1	77.60	77.30	8.4	7,303	0.11%
2022/09/22	8.1	77.03	3	79.00	79.00	5.1	7,377	0.07%
2022/09/21	8.1	78.18	1	78.50	78.60	7.1	7,331	0.10%
2022/09/20	22	79.65	20	79.30	79.30	2	7,222	0.03%
2022/09/19	1	79.90	0	0.00	79.70	1	7,159	0.01%
2022/09/16	0	0.00	1	79.50	79.50	-1	7,106	-0.01%
2022/09/15	3.1	79.18	1	80.00	79.60	2.1	7,002	0.03%
2022/09/14	0	0.00	1	79.50	79.20	-1	6,959	-0.01%
2022/09/13	0	0.00	5	81.20	80.70	-5	6,946	-0.07%
2022/09/12	3.2	79.93	14.1	80.75	80.80	-10.9	6,924	-0.16%
2022/09/08	14.5	79.39	6	79.68	79.80	8.5	6,982	0.12%
2022/09/07	4	78.36	6	79.40	79.30	-2	6,997	-0.03%
2022/09/06	1.1	79.59	10	79.50	79.50	-9	6,985	-0.13%
2022/09/05	1.3	79.08	12	79.19	79.20	-10.7	6,969	-0.15%
2022/09/01	6	77.88	0	0.00	78.10	6	6,962	0.09%
2022/08/30	0.2	78.00	0	0.00	78.60	0.2	6,873	0.00%
2022/08/29	5.3	78.13	11.1	78.09	78.30	-5.8	6,888	-0.08%
2022/08/26	0	0.00	9.1	79.05	79.00	-9.1	6,886	-0.13%
2022/08/25	0.1	78.90	0	0.00	79.00	0.1	6,895	0.00%
2022/08/23	6.1	78.36	12.1	79.13	78.30	-6	7,039	-0.08%
2022/08/22	5.2	78.81	0	0.00	79.50	5.2	7,109	0.07%
2022/08/18	5.2	78.49	7	78.26	79.00	-1.8	7,130	-0.03%
2022/08/17	2.1	77.81	0	0.00	77.80	2.1	7,122	0.03%
2022/08/16	7.2	76.79	2	76.50	78.40	5.2	7,123	0.07%
2022/08/15	30.1	78.06	4	78.35	77.80	26.1	7,028	0.37%
2022/08/12	16.1	81.05	0	0.00	80.90	16.1	6,884	0.23%
2022/08/11	3	81.13	0	0.00	81.30	3	6,980	0.04%
2022/08/10	3	81.17	12	81.25	81.50	-9	7,124	-0.13%
2022/08/09	1	79.90	6	80.32	80.50	-5	7,300	-0.07%
2022/08/08	13	78.93	2.1	78.90	79.70	10.9	7,586	0.14%
2022/08/05	0.1	79.12	30	79.00	79.10	-29.9	7,619	-0.39%
2022/08/04	9	78.58	7	78.46	78.30	2	7,636	0.03%
2022/08/03	1	78.20	0	0.00	78.50	1	7,635	0.01%
2022/08/02	10.7	77.96	0	0.00	78.70	10.7	7,614	0.14%
2022/08/01	13.3	77.71	3	78.43	78.40	10.3	7,546	0.14%
2022/07/29	3.2	84.41	56.1	84.56	84.60	-52.9	7,400	-0.72%
2022/07/28	2.4	83.79	8	83.98	84.40	-5.6	7,262	-0.08%
2022/07/27	1	82.80	1	83.30	83.40	0	7,196	0.00%
2022/07/26	0.2	82.40	0.1	82.60	82.50	0.1	7,166	0.00%
2022/07/22	5	82.84	1.1	83.00	83.00	3.9	7,161	0.05%
2022/07/21	0	0.00	5	82.60	83.70	-5	7,118	-0.07%
2022/07/20	2	81.15	6	81.70	81.10	-4	7,113	-0.06%
2022/07/19	0	0.00	4	81.73	81.10	-4	7,122	-0.06%
2022/07/18	0	0.00	3	80.33	80.70	-3	7,182	-0.04%
2022/07/15	5	79.96	1	80.60	79.70	4	7,198	0.06%
2022/07/14	3	80.17	8	80.34	80.30	-5	7,338	-0.07%
2022/07/13	0	0.00	5	79.22	79.20	-5	7,323	-0.07%
2022/07/12	3	76.61	0	0.00	76.80	3	7,326	0.04%
2022/07/11	0	0.00	5	77.66	78.00	-5	7,300	-0.07%
2022/07/08	12	76.37	0	0.00	76.20	12	7,356	0.16%
2022/07/07	5	75.20	5	77.58	77.50	0	7,269	0.00%
2022/07/06	8.3	76.77	4	76.65	75.00	4.3	7,233	0.06%
2022/07/05	0	0.00	5	79.98	79.50	-5	7,190	-0.07%
2022/07/01	1	80.30	5	80.30	79.30	-4	7,319	-0.05%
2022/06/30	0	0.00	6	80.42	79.80	-6	7,404	-0.08%
2022/06/29	3	79.83	1	80.20	80.10	2	7,549	0.03%
2022/06/28	0.3	80.92	4	81.55	80.90	-3.7	7,659	-0.05%
2022/06/27	2	80.95	7	81.16	80.80	-5	7,836	-0.06%
2022/06/24	0	0.00	3	80.63	80.40	-3	7,870	-0.04%
2022/06/22	5	80.48	6	79.40	79.40	-1	7,860	-0.01%
2022/06/21	0	0.00	1	80.50	80.60	-1	7,842	-0.01%
2022/06/20	3	79.60	3	79.70	78.90	0	7,806	0.00%
2022/06/17	0	0.00	0.3	80.00	81.00	-0.3	7,831	0.00%
2022/06/16	0.1	80.40	0	0.00	79.80	0.1	7,752	0.00%
2022/06/15	0	0.00	1	80.50	80.00	-1	7,838	-0.01%
2022/06/14	1	79.10	0	0.00	79.90	1	7,954	0.01%
2022/06/13	1.1	79.32	2	79.25	79.30	-0.9	8,014	-0.01%
2022/06/10	1	79.80	1	80.10	80.40	0	7,997	0.00%
2022/06/09	1	80.60	1	80.50	80.60	0	8,023	0.00%
2022/06/08	1	81.10	6	80.93	80.20	-5	8,024	-0.06%
2022/06/07	3	79.27	1	80.10	80.00	2	8,126	0.02%
2022/06/06	2	79.70	8	79.63	79.60	-6	8,208	-0.07%
2022/06/02	6.1	79.58	0	0.00	79.10	6.1	8,344	0.07%
2022/06/01	2	79.95	3	80.33	79.90	-1	8,428	-0.01%
2022/05/31	0	0.00	5	79.80	79.60	-5	8,436	-0.06%
2022/05/30	4.6	78.84	13	78.86	79.10	-8.4	8,301	-0.10%
2022/05/27	1.1	77.12	4	77.13	77.20	-2.9	8,252	-0.04%
2022/05/26	1	76.60	16	76.69	76.70	-15	8,252	-0.18%
2022/05/25	18	75.97	21	75.34	75.70	-3	8,329	-0.04%
2022/05/24	6	75.18	4	75.50	75.00	2	8,479	0.02%
2022/05/23	25	75.35	0	0.00	75.50	25	8,400	0.30%
2022/05/20	5.3	75.16	4	74.98	74.50	1.3	8,389	0.02%
2022/05/19	13.1	74.44	12	74.43	75.10	1.1	8,312	0.01%
2022/05/18	9.2	75.35	1	75.80	75.70	8.2	8,208	0.10%
2022/05/17	20.5	75.43	1.5	75.80	75.40	19	8,051	0.24%
2022/05/16	51.7	76.90	5.4	76.65	76.40	46.3	7,882	0.59%
2022/05/13	2.1	81.36	0	0.00	82.10	2.1	7,582	0.03%
2022/05/12	2.4	82.25	4	81.88	82.10	-1.6	7,552	-0.02%
2022/05/11	1.1	83.29	0	0.00	83.00	1.1	7,520	0.01%
2022/05/10	3	83.33	2	83.10	83.60	1	7,542	0.01%
2022/05/06	0	0.00	25	84.94	85.60	-25	7,668	-0.33%
2022/05/05	3.2	85.89	0.2	85.80	85.50	3	7,688	0.04%
2022/05/04	10.2	84.46	2	85.00	85.20	8.2	7,699	0.11%
2022/05/03	0	0.00	1	83.50	83.60	-1	7,777	-0.01%
2022/04/29	2	83.80	1	84.00	83.80	1	7,810	0.01%
2022/04/28	10.4	82.76	12	82.47	82.90	-1.6	7,907	-0.02%
2022/04/27	8	82.84	2	83.35	83.00	6	7,975	0.08%
2022/04/26	0.1	83.70	0	0.00	83.90	0.1	8,007	0.00%
2022/04/25	6.2	83.38	2	83.80	83.20	4.2	7,981	0.05%
2022/04/22	3.3	83.95	0	0.00	84.50	3.3	7,911	0.04%
2022/04/21	7.1	84.71	1	85.20	84.60	6.1	7,849	0.08%
2022/04/20	1.1	84.97	1	84.30	85.80	0.1	7,859	0.00%
2022/04/18	2.8	85.11	0	0.00	85.20	2.8	7,809	0.04%
2022/04/15	1	85.70	0	0.00	85.90	1	7,812	0.01%
2022/04/14	25.1	86.04	0	0.00	85.60	25.1	7,872	0.32%
2022/04/13	1	86.80	18.1	87.39	87.70	-17.1	7,858	-0.22%
2022/04/12	0.1	85.60	2	85.40	85.70	-2	7,863	-0.02%
2022/04/11	2	85.75	3	85.87	85.60	-1	7,899	-0.01%
2022/04/08	4	85.70	1	85.90	85.90	3	7,892	0.04%
2022/04/07	4.8	86.29	1	86.10	86.00	3.8	7,870	0.05%
2022/04/06	4.1	86.60	0	0.00	87.00	4.1	7,908	0.05%
2022/04/01	61.6	86.40	9	86.56	86.50	52.6	8,054	0.65%
2022/03/31	23	88.53	6.3	88.78	88.30	16.7	7,848	0.21%
2022/03/30	27	89.85	12	89.65	89.60	15	7,671	0.20%
2022/03/29	3	90.93	0	0.00	91.30	3	7,505	0.04%
2022/03/28	3.2	91.00	0	0.00	91.80	3.2	7,499	0.04%
2022/03/25	8	91.14	1	91.20	91.50	7	7,540	0.09%
2022/03/24	1	91.60	1	91.80	91.80	0	7,619	0.00%
2022/03/23	1	91.70	2	92.20	92.70	-1	7,703	-0.01%
2022/03/22	2.5	91.30	0	0.00	91.40	2.5	7,769	0.03%
2022/03/21	0.6	92.36	1.2	92.04	92.00	-0.6	7,743	-0.01%
2022/03/18	0	0.00	0.1	92.20	92.50	-0.1	7,772	0.00%
2022/03/17	3.1	92.49	0	0.00	92.40	3.1	7,714	0.04%
2022/03/16	0.1	91.00	0	0.00	92.00	0.1	7,634	0.00%
2022/03/15	0.3	91.32	1.2	90.83	91.00	-0.9	7,586	-0.01%
2022/03/14	1	91.50	1	91.90	92.00	0	7,617	0.00%
2022/03/11	0.1	92.20	0.3	92.30	92.00	-0.2	7,628	0.00%
2022/03/10	2.1	91.57	7	92.64	92.60	-5	7,640	-0.06%
2022/03/09	4	89.48	1	89.00	89.10	3	7,563	0.04%
2022/03/08	2.1	89.07	8	89.43	89.60	-5.9	7,500	-0.08%
2022/03/07	4.2	90.49	16	90.77	90.90	-11.8	7,381	-0.16%
2022/03/04	2	92.40	2	92.90	92.90	0	7,407	0.00%
2022/03/03	1.1	93.67	3	93.50	93.60	-1.9	7,410	-0.03%
2022/03/02	1	92.90	0	0.00	93.20	1	7,441	0.01%
2022/03/01	3	93.53	5	93.66	93.80	-2	7,400	-0.03%
2022/02/25	4	91.93	2	92.55	92.90	2	7,351	0.03%
2022/02/24	19.4	91.95	4.1	91.82	91.90	15.3	7,291	0.21%
2022/02/23	2	94.15	1	94.30	94.30	1	7,157	0.01%
2022/02/22	9.1	93.40	4	93.38	94.80	5.1	7,251	0.07%
2022/02/21	3	94.03	0	0.00	94.70	3	7,214	0.04%
2022/02/18	0	0.00	8	93.89	94.30	-8	7,274	-0.11%
2022/02/17	4.1	93.08	1	92.90	93.20	3.1	7,482	0.04%
2022/02/16	4.2	93.07	3	93.23	93.40	1.2	7,718	0.02%
2022/02/15	5	92.04	4	92.60	92.40	1	7,737	0.01%
2022/02/14	10.2	92.39	26	92.53	92.60	-15.9	7,744	-0.20%
2022/02/11	9.2	93.76	2	93.75	93.80	7.2	7,869	0.09%
2022/02/10	4	94.73	8.1	94.85	95.00	-4.1	7,888	-0.05%
2022/02/09	2.2	95.51	15.3	95.65	95.70	-13.2	7,903	-0.17%
2022/02/08	1	94.10	1.2	93.98	94.20	-0.2	7,810	0.00%
2022/02/07	5.4	93.22	3	93.70	93.70	2.4	7,801	0.03%
2022/01/26	1.1	93.00	1	93.00	92.90	0.1	7,746	0.00%
2022/01/25	11.3	92.40	8	92.59	93.00	3.3	7,756	0.04%
2022/01/24	0.2	93.00	16	92.78	94.00	-15.8	7,671	-0.21%
2022/01/21	2	92.25	16	92.43	92.90	-14	7,617	-0.18%
2022/01/20	3	92.97	5.2	92.90	92.80	-2.2	7,494	-0.03%
2022/01/19	9.1	93.21	5.2	93.28	93.40	3.9	7,398	0.05%
2022/01/18	15.3	93.31	3	93.50	93.40	12.3	7,371	0.17%
2022/01/17	8.1	91.98	0	0.00	91.90	8.1	7,275	0.11%
2022/01/14	1	91.40	8	91.94	92.50	-7	7,282	-0.10%
2022/01/13	12.2	92.34	13	91.89	92.20	-0.8	7,243	-0.01%
2022/01/12	2	92.00	2.8	92.14	91.90	-0.7	7,196	-0.01%
2022/01/11	6	91.72	8	91.59	92.10	-2	7,183	-0.03%
2022/01/10	9.1	92.22	7.3	92.13	92.50	1.9	7,108	0.03%
2022/01/07	16	92.98	9.1	93.41	93.00	6.9	7,097	0.10%
2022/01/06	7.1	92.57	1	92.60	93.30	6.1	7,039	0.09%
2022/01/05	2	92.90	4.1	93.20	93.50	-2.1	6,993	-0.03%
2022/01/04	1	92.80	8.1	93.21	93.50	-7.1	6,997	-0.10%
2022/01/03	10	93.94	11.5	93.74	93.70	-1.5	6,912	-0.02%
2021/12/30	5.3	94.79	18.1	95.10	94.70	-12.8	6,892	-0.19%
2021/12/29	17.1	95.19	29.7	94.57	94.60	-12.6	6,822	-0.18%
2021/12/28	38.5	93.86	52.6	94.02	94.70	-14.1	6,688	-0.21%
2021/12/27	4.3	91.20	11	91.27	91.40	-6.7	6,417	-0.10%
2021/12/24	0	0.00	2.2	90.39	90.50	-2.2	6,430	-0.03%
2021/12/23	18.1	90.13	11	90.30	90.30	7.1	6,459	0.11%
2021/12/22	2	89.90	4	90.00	90.00	-2	6,490	-0.03%
2021/12/21	2	88.75	15	89.23	89.30	-13	6,476	-0.20%
2021/12/20	7.3	88.61	6.4	88.34	87.80	0.9	6,421	0.01%
2021/12/17	3	89.10	4	89.25	88.90	-1	6,429	-0.02%
2021/12/16	3.1	90.10	18	90.06	90.10	-14.9	6,493	-0.23%
2021/12/15	6.1	88.52	0	0.00	88.80	6.1	6,545	0.09%
2021/12/14	2.1	88.94	17	89.13	89.30	-14.9	6,669	-0.22%
2021/12/13	8	89.04	1	89.30	88.70	7	6,598	0.11%
2021/12/10	4	89.70	1.1	89.57	89.30	2.9	6,574	0.04%
2021/12/09	0.1	88.40	7	88.57	89.00	-6.9	6,519	-0.11%
2021/12/08	2	88.70	6	88.38	88.40	-4	6,494	-0.06%
2021/12/07	0	0.00	3	87.37	87.90	-3	6,499	-0.05%
2021/12/06	1.3	87.52	1.2	87.92	87.30	0.1	6,462	0.00%
2021/12/03	2.1	88.34	14.2	88.06	87.80	-12.1	6,465	-0.19%
2021/12/02	2	86.95	1	86.80	87.90	1	6,415	0.02%
2021/12/01	2	87.70	6.1	87.71	87.90	-4.1	6,352	-0.06%
2021/11/30	3.1	87.25	7	86.71	85.90	-3.9	6,298	-0.06%
2021/11/29	6.1	85.82	8	86.14	86.60	-2	6,121	-0.03%
2021/11/26	6.6	87.17	4	87.43	86.60	2.6	6,109	0.04%
2021/11/25	2.2	87.70	5	87.58	88.00	-2.8	6,188	-0.05%
2021/11/24	8	86.95	0	0.00	87.00	8	6,214	0.13%
2021/11/23	2	86.99	1.3	87.32	87.60	0.8	6,215	0.01%
2021/11/22	7	86.67	12	86.13	86.50	-5	6,165	-0.08%
2021/11/19	16	86.93	21.1	86.99	86.90	-5.1	6,152	-0.08%
2021/11/18	3	88.00	8	87.84	88.30	-5	6,090	-0.08%
2021/11/17	7	87.87	5.2	87.97	88.50	1.8	6,087	0.03%
2021/11/16	4.2	87.75	30	87.90	88.60	-25.8	6,057	-0.43%
2021/11/15	8	85.64	25.4	85.82	86.00	-17.3	5,885	-0.29%
2021/11/12	0	0.00	1	82.90	83.00	-1	5,764	-0.02%
2021/11/11	2.1	82.60	0	82.60	82.50	2.1	5,807	0.04%
2021/11/10	20	82.92	2	82.85	82.80	18	5,945	0.30%
2021/11/09	4	80.68	2	81.00	81.10	2	5,960	0.03%
2021/11/08	6.2	81.13	16	81.01	81.50	-9.9	5,963	-0.17%
2021/11/05	2	79.30	2	79.75	80.00	0	5,955	0.00%
2021/11/04	3	79.50	10	79.50	79.70	-7	5,942	-0.12%
2021/11/03	2	78.95	1	79.00	79.10	1	5,985	0.02%
2021/11/02	1.2	79.33	8	79.21	79.20	-6.8	6,033	-0.11%
2021/11/01	1	78.70	3	78.77	78.50	-2	6,062	-0.03%
2021/10/29	3	78.07	1	78.60	78.00	2	6,258	0.03%
2021/10/28	1	78.60	2	78.60	78.90	-1	6,376	-0.02%
2021/10/27	0	0.00	1	78.40	78.60	-1	6,489	-0.02%
2021/10/26	1.1	78.62	10	78.95	79.20	-8.9	6,656	-0.13%
2021/10/25	6	78.03	6	78.30	77.90	0	6,709	0.00%
2021/10/22	1.1	78.01	3	78.53	78.30	-1.9	6,850	-0.03%
2021/10/21	6.1	77.87	3	77.80	77.90	3.1	7,033	0.04%
2021/10/20	3	79.03	0	0.00	78.40	3	7,473	0.04%
2021/10/19	1.1	79.10	10	79.23	79.40	-9	7,685	-0.12%
2021/10/18	2	79.00	1	79.00	78.90	1	7,828	0.01%
2021/10/15	5	78.60	0.1	78.71	78.40	4.9	7,969	0.06%
2021/10/14	0	0.00	15.1	78.49	78.90	-15.1	8,014	-0.19%
2021/10/13	4	77.48	4	77.05	77.40	0	8,055	0.00%
2021/10/12	3.1	76.84	1.1	77.16	76.90	2	8,120	0.03%
2021/10/08	0	0.00	5	78.62	78.50	-5	8,193	-0.06%
2021/10/07	3.1	78.40	12	78.32	78.10	-8.9	8,317	-0.11%
2021/10/06	2	77.35	1	77.10	77.50	1	8,332	0.01%
2021/10/05	9.1	77.01	0	0.00	77.10	9.1	8,422	0.11%
2021/10/04	3.1	77.47	3	78.30	77.30	0.1	8,509	0.00%
2021/10/01	4	77.15	42	76.80	77.00	-38	8,569	-0.44%
2021/09/30	4	77.10	3	77.27	77.50	1	8,565	0.01%
2021/09/29	2	76.60	0	0.00	76.70	2	8,640	0.02%
2021/09/28	3	77.53	0	0.00	77.50	3	8,704	0.03%
2021/09/27	2	78.10	0.1	78.60	78.20	1.9	8,780	0.02%
2021/09/24	13.3	78.67	7	79.36	78.40	6.3	8,891	0.07%
2021/09/23	6.1	78.88	42.5	78.88	79.50	-36.4	8,853	-0.41%
2021/09/22	3	76.40	2	77.40	78.40	1	8,773	0.01%
2021/09/17	3.1	77.18	16	77.45	77.90	-12.9	8,694	-0.15%
2021/09/16	3	75.67	0	0.00	76.00	3	8,638	0.03%
2021/09/15	2	75.95	1	76.20	75.90	1	8,810	0.01%
2021/09/14	1.1	75.28	6	75.67	75.70	-4.9	8,897	-0.05%
2021/09/13	4	74.63	2.2	75.18	75.20	1.8	9,109	0.02%
2021/09/10	15	74.28	4.1	74.49	74.90	10.9	9,193	0.12%
2021/09/09	2	75.65	5	75.82	76.00	-3	9,279	-0.03%
2021/09/08	5	76.24	0	0.00	76.20	5	9,445	0.05%
2021/09/07	0	0.00	5	77.20	76.90	-5	9,584	-0.05%
2021/09/06	3	77.07	1	77.60	76.80	2	9,718	0.02%
2021/09/03	0.3	77.50	2	77.10	77.40	-1.7	9,797	-0.02%
2021/09/02	5	77.44	4	77.85	77.10	1	9,933	0.01%
2021/09/01	7	77.96	1	78.10	78.00	6	10,141	0.06%
2021/08/31	1.2	77.77	16	77.88	78.40	-14.8	10,194	-0.15%
2021/08/30	1.5	76.92	6	77.33	77.50	-4.6	10,180	-0.04%
2021/08/27	2	76.50	0	0.00	76.80	2	10,249	0.02%
2021/08/26	1	76.10	6	76.87	76.30	-5	10,407	-0.05%
2021/08/25	1.1	76.93	5	77.00	77.00	-3.9	10,580	-0.04%
2021/08/24	0.1	76.81	17	76.79	76.70	-16.9	10,639	-0.16%
2021/08/23	1.2	76.08	6	75.94	75.90	-4.8	10,719	-0.05%
2021/08/20	2	75.65	12	76.08	75.60	-10	10,840	-0.09%
2021/08/19	11	74.35	1	74.70	74.90	10	11,356	0.09%
2021/08/18	2.1	74.11	7	74.59	75.20	-4.9	11,484	-0.04%
2021/08/17	5	73.32	6	73.87	73.70	-1	11,478	-0.01%
2021/08/16	3	73.04	2	73.15	73.20	1	11,444	0.01%
2021/08/13	53	74.28	28.1	74.38	73.70	24.8	11,420	0.22%
2021/08/12	21	75.70	0	0.00	76.00	21	11,377	0.18%
2021/08/11	5.8	76.43	0	0.00	76.40	5.8	11,433	0.05%
2021/08/10	4	77.10	3	77.00	77.10	1	11,563	0.01%
2021/08/09	6.2	76.56	7.2	77.36	77.50	-1	11,738	-0.01%
2021/08/06	16	76.71	8	77.02	77.10	8	11,850	0.07%
2021/08/05	11	76.31	7	76.47	76.40	4	12,015	0.03%
2021/08/04	46.2	76.46	3	76.63	76.20	43.2	12,291	0.35%
2021/08/03	24.3	77.06	8	77.18	77.40	16.3	12,231	0.13%
2021/08/02	9.2	77.52	4	78.08	78.00	5.2	12,165	0.04%
2021/07/30	26.4	77.60	10	77.46	77.30	16.4	12,196	0.13%
2021/07/29	22.4	78.50	11	78.36	78.40	11.4	12,203	0.09%
2021/07/28	19.2	78.66	13.1	78.72	79.00	6.1	12,184	0.05%
2021/07/27	25.5	79.94	3.8	79.95	80.40	21.7	12,188	0.18%
2021/07/26	63.1	81.09	3	80.87	80.90	60.1	12,102	0.50%
2021/07/23	49	89.42	4.5	90.00	89.40	44.5	11,689	0.38%
2021/07/22	8	89.90	2	90.10	90.00	6	11,501	0.05%
2021/07/21	1.1	90.66	1	90.60	90.30	0.1	11,469	0.00%
2021/07/20	1	90.60	10	91.11	91.00	-9	11,325	-0.08%
2021/07/19	4	90.33	1	90.50	90.70	3	11,315	0.03%
2021/07/16	5.2	90.38	1	90.90	91.40	4.2	11,385	0.04%
2021/07/15	25.1	89.54	9	89.62	89.40	16.1	11,377	0.14%
2021/07/14	5.3	90.56	5.6	91.16	89.90	-0.3	11,334	0.00%
2021/07/13	1	91.80	2.1	91.69	91.80	-1.1	11,261	-0.01%
2021/07/12	4.1	91.05	9.1	90.95	91.30	-5.1	11,292	-0.04%
2021/07/09	18.3	90.52	6	90.48	90.50	12.3	11,276	0.11%
2021/07/08	31.3	90.70	5	90.98	90.60	26.3	11,313	0.23%
2021/07/07	1.2	89.55	1	89.60	89.50	0.2	11,381	0.00%
2021/07/06	5.5	90.12	41	89.64	89.50	-35.5	11,376	-0.31%
2021/07/05	10.4	90.33	8.1	90.41	90.20	2.3	11,361	0.02%
2021/07/02	1	89.30	2.1	89.22	88.90	-1.1	11,314	-0.01%
2021/07/01	6	88.48	11	88.16	88.20	-5	11,283	-0.04%
2021/06/30	4	87.50	4.2	87.60	87.50	-0.2	11,193	0.00%
2021/06/29	2	86.80	20.2	87.31	86.90	-18.2	11,209	-0.16%
2021/06/28	23	87.18	5	87.68	87.70	18	11,449	0.16%
2021/06/25	3	87.20	1.1	87.21	87.30	1.9	11,570	0.02%
2021/06/24	7	86.57	0.2	87.60	86.80	6.8	11,637	0.06%
2021/06/23	0	0.00	10	87.04	87.00	-10	11,509	-0.09%
2021/06/22	16.4	86.21	3	86.23	86.20	13.4	11,458	0.12%
2021/06/21	4.5	87.03	3.2	87.28	87.10	1.3	11,292	0.01%
2021/06/18	4.1	87.33	3	87.33	87.00	1.1	11,370	0.01%
2021/06/17	18.1	87.48	1	87.20	87.60	17.1	11,245	0.15%
2021/06/16	12	88.13	8	88.08	88.30	4	11,237	0.04%
2021/06/15	4.2	87.17	14	87.11	87.10	-9.8	11,287	-0.09%
2021/06/11	1.1	86.02	2.3	86.06	86.00	-1.2	11,244	-0.01%
2021/06/10	4.1	85.16	0	0.00	85.10	4.1	11,254	0.04%
2021/06/09	31.7	85.68	3	85.23	85.10	28.7	11,197	0.26%
2021/06/08	6.2	86.89	6	87.37	86.70	0.2	11,121	0.00%
2021/06/07	17.3	86.58	3.1	86.23	87.00	14.2	11,106	0.13%
2021/06/04	21.3	87.06	2.1	87.19	87.10	19.2	11,104	0.17%
2021/06/03	15.3	87.63	33.1	87.42	87.80	-17.8	11,145	-0.16%
2021/06/02	49.6	88.67	0	0.00	88.40	49.6	11,093	0.45%
2021/06/01	29.7	90.07	8	90.09	89.90	21.7	11,019	0.20%
2021/05/31	16	89.14	9	88.99	89.70	7	11,062	0.06%
2021/05/28	10	87.87	5	88.10	87.90	5	11,048	0.05%
2021/05/27	8	86.54	5	86.90	87.40	3	10,966	0.03%
2021/05/26	10.2	87.05	2	87.60	87.20	8.2	10,593	0.08%
2021/05/25	6	87.98	2	88.00	87.90	4	10,510	0.04%
2021/05/24	4	88.13	0.4	88.50	87.90	3.6	10,469	0.03%
2021/05/21	5.1	88.75	4	89.75	88.80	1.1	10,477	0.01%
2021/05/20	6	88.90	1	89.50	88.40	5	10,473	0.05%
2021/05/19	1	90.00	8	89.99	89.50	-7	10,440	-0.07%
2021/05/18	16.5	89.22	2	88.80	90.00	14.5	10,478	0.14%
2021/05/17	3	87.74	5.1	88.07	88.30	-2.1	10,558	-0.02%
2021/05/14	14.1	90.78	3.4	90.37	90.30	10.7	10,414	0.10%
2021/05/13	6	87.77	8.1	87.85	88.10	-2.1	10,258	-0.02%
2021/05/12	6.5	87.32	10	88.60	87.90	-3.5	10,164	-0.03%
2021/05/11	5.4	92.08	5	92.12	91.50	0.4	10,012	0.00%
2021/05/10	0.3	94.82	1	95.50	94.50	-0.7	9,947	-0.01%
2021/05/07	3.1	94.94	5	94.94	95.40	-1.9	10,007	-0.02%
2021/05/06	4.3	93.19	0	0.00	93.00	4.3	10,012	0.04%
2021/05/05	1	94.50	1	94.00	94.10	0	9,907	0.00%
2021/05/04	9.1	94.39	5.5	94.55	94.30	3.6	9,895	0.04%
2021/05/03	2.5	96.70	0.1	97.10	96.20	2.4	9,850	0.02%
2021/04/29	1	98.30	4	98.43	98.40	-3	9,793	-0.03%
2021/04/28	4.3	97.15	3	97.43	97.60	1.3	9,796	0.01%
2021/04/27	4	97.60	3	99.07	97.40	1	9,875	0.01%
2021/04/26	5	98.18	8	98.68	98.80	-3	9,825	-0.03%
2021/04/23	3	97.37	10	98.02	97.60	-7	9,893	-0.07%
2021/04/22	5	97.36	5	97.62	97.20	0	9,913	0.00%
2021/04/21	3	97.73	4	97.63	97.80	-1	9,885	-0.01%
2021/04/20	4	97.70	4	97.93	98.00	0	9,976	0.00%
2021/04/19	1	97.30	2.2	97.27	97.30	-1.2	9,987	-0.01%
2021/04/16	4	96.90	1	96.20	97.90	3	10,011	0.03%
2021/04/15	6.5	95.84	0	0.00	95.90	6.5	10,014	0.06%
2021/04/14	1	96.00	16	95.51	96.00	-15	10,014	-0.15%
2021/04/13	11.1	95.96	0.1	96.50	95.90	11.1	10,058	0.11%
2021/04/12	13	97.91	5	98.74	97.40	8	10,139	0.08%
2021/04/09	17.2	98.10	7	98.10	97.90	10.2	10,199	0.10%
2021/04/08	5.1	99.00	7.2	98.97	98.80	-2.1	10,104	-0.02%
2021/04/07	5	98.86	6	99.00	99.00	-1	10,058	-0.01%
2021/04/06	1.1	99.90	1	100.00	99.30	0.1	9,994	0.00%
2021/04/01	4	99.20	2	100.50	99.00	2	10,014	0.02%
2021/03/31	34.5	99.72	27.1	99.85	98.00	7.4	9,944	0.07%
2021/03/30	10.8	98.26	11.4	97.62	99.00	-0.6	9,625	-0.01%
2021/03/29	10.5	96.70	7	97.47	98.00	3.5	9,494	0.04%
2021/03/26	7.6	93.80	3.2	93.96	94.00	4.4	9,377	0.05%
2021/03/25	0.6	93.00	3.3	92.96	93.00	-2.8	9,391	-0.03%
2021/03/24	3.3	93.78	10	93.60	93.70	-6.7	9,444	-0.07%
2021/03/23	4.7	93.19	7	93.39	93.40	-2.4	9,436	-0.02%
2021/03/22	3.8	89.74	2	89.90	90.80	1.8	9,384	0.02%
2021/03/19	2.3	90.15	0	0.00	89.40	2.3	9,490	0.02%
2021/03/18	10	90.60	4.1	91.24	91.50	5.9	9,412	0.06%
2021/03/17	0	89.00	1.2	88.85	88.60	-1.2	9,292	-0.01%
2021/03/16	1	89.50	11	89.46	89.50	-10	9,331	-0.11%
2021/03/15	1	88.00	3	88.73	88.90	-2	9,314	-0.02%
2021/03/12	2	88.50	14	87.81	88.50	-12	9,404	-0.13%
2021/03/11	1.1	86.87	24.3	86.57	86.80	-23.2	9,511	-0.24%
2021/03/10	25.3	85.80	3.1	86.13	85.70	22.3	9,556	0.23%
2021/03/09	5.2	84.23	3	85.10	85.50	2.2	9,543	0.02%
2021/03/08	5.2	85.26	33	85.72	85.00	-27.8	9,506	-0.29%
2021/03/05	1	84.60	1	85.30	85.50	0	9,449	0.00%
2021/03/04	5.2	85.45	1	85.20	85.20	4.2	9,598	0.04%
2021/03/03	8	85.56	0	0.00	85.60	8	9,540	0.08%
2021/03/02	0	0.00	2	86.50	86.00	-2	9,484	-0.02%
2021/02/26	19.1	85.25	1	85.40	85.00	18.1	9,466	0.19%
2021/02/25	6	86.37	14	86.68	87.00	-8	9,354	-0.09%
2021/02/24	10.1	86.13	1	86.30	85.50	9.1	9,362	0.10%
2021/02/23	11	86.39	4.1	86.84	86.70	6.9	9,288	0.07%
2021/02/22	6	87.42	9.3	87.78	87.30	-3.3	9,305	-0.04%
2021/02/19	6.3	87.31	3	87.87	88.20	3.3	9,357	0.04%
2021/02/18	4.1	88.26	12	88.63	88.90	-7.9	9,557	-0.08%
2021/02/17	14.2	87.79	22.6	87.96	88.70	-8.4	9,739	-0.09%
2021/02/05	6	84.87	9	85.08	85.10	-3	9,556	-0.03%
2021/02/04	6.2	85.01	7	85.03	84.50	-0.8	9,595	-0.01%
2021/02/03	4.3	84.92	21.3	85.58	85.50	-17.1	9,737	-0.18%
2021/02/02	37	84.86	18	84.61	84.60	19	9,766	0.19%
2021/02/01	0.3	82.26	1	81.90	82.50	-0.8	9,634	-0.01%
2021/01/29	1	82.00	0	0.00	80.70	1	9,623	0.01%
2021/01/28	2.3	83.15	3	84.20	82.80	-0.7	9,571	-0.01%
2021/01/27	4.2	84.21	7.5	84.37	84.10	-3.3	9,501	-0.03%
2021/01/26	4.5	83.31	0	0.00	83.00	4.5	9,472	0.05%
2021/01/25	2	84.10	19	82.93	84.30	-17	9,428	-0.18%
2021/01/22	8	81.83	1	81.90	82.40	7	9,397	0.07%
2021/01/21	22.5	81.57	1	82.00	81.40	21.5	9,386	0.23%
2021/01/20	1.1	80.89	18	80.86	81.20	-16.9	9,356	-0.18%
2021/01/19	5.5	82.91	9	83.23	82.60	-3.5	9,215	-0.04%
2021/01/18	5.2	82.99	51	82.99	83.20	-45.9	9,152	-0.50%
2021/01/15	9	85.46	6	85.87	85.00	3	9,070	0.03%
2021/01/14	11.1	85.98	5	86.40	85.60	6.1	9,068	0.07%
2021/01/13	25	86.15	12	86.01	86.10	13	9,146	0.14%
2021/01/12	11.1	84.85	7	84.59	84.90	4.1	8,981	0.05%
2021/01/11	6.1	84.19	9	84.78	84.90	-2.9	8,902	-0.03%
2021/01/08	10	84.12	9	84.26	84.60	1	8,867	0.01%
2021/01/07	0	0.00	3	84.50	83.90	-3	8,812	-0.03%
2021/01/06	5.1	84.76	34	83.87	83.90	-28.9	8,743	-0.33%
2021/01/05	18	83.57	16	83.27	84.70	2	8,604	0.02%
2021/01/04	2	81.20	6	80.97	81.10	-4	8,528	-0.05%
2020/12/31	4	80.95	3	80.83	80.90	1	8,497	0.01%
2020/12/30	2	80.45	11	80.75	81.00	-9	8,578	-0.10%
2020/12/29	5	80.38	1	80.50	80.40	4	8,652	0.05%
2020/12/28	5	80.66	5.7	80.46	80.90	-0.7	8,742	-0.01%
2020/12/25	28	79.90	15	79.93	79.80	13	8,747	0.15%
2020/12/24	5	78.64	1	78.50	78.80	4	8,771	0.05%
2020/12/23	7	78.44	15.2	78.16	79.00	-8.2	8,847	-0.09%
2020/12/22	3.1	78.60	1	77.90	78.30	2.1	8,858	0.02%
2020/12/21	1	78.90	2	78.20	79.50	-1	8,970	-0.01%
2020/12/18	1	79.00	3	79.30	78.90	-2	8,955	-0.02%
2020/12/17	3	77.93	2	78.05	77.70	1	8,897	0.01%
2020/12/16	5	77.84	10	78.58	78.90	-5	8,902	-0.06%
2020/12/15	9	78.08	4	78.50	77.60	5	8,883	0.06%
2020/12/14	18	80.17	0	0.00	79.90	18	8,805	0.20%
2020/12/11	5	80.18	9	80.72	81.10	-4	8,842	-0.05%
2020/12/10	4.1	80.78	25	80.47	80.60	-20.9	8,842	-0.24%
2020/12/09	6	81.57	0	0.00	81.90	6	8,812	0.07%
2020/12/08	15.2	81.26	18	82.01	81.90	-2.8	8,816	-0.03%
2020/12/07	20	81.02	22	81.07	81.40	-2	8,781	-0.02%
2020/12/04	4	78.63	33	78.64	79.00	-29	8,731	-0.33%
2020/12/03	1	78.00	2	78.05	77.40	-1	8,758	-0.01%
2020/12/02	1.4	78.05	14	77.59	77.80	-12.7	8,777	-0.14%
2020/12/01	2.1	76.30	7	77.24	77.50	-4.9	8,916	-0.05%
2020/11/30	7	76.37	3	76.77	77.00	4	9,025	0.04%
2020/11/27	1	77.20	0	0.00	77.70	1	8,910	0.01%
2020/11/26	0	0.00	3	77.67	77.70	-3	9,030	-0.03%
2020/11/25	0	77.10	3	77.43	77.50	-3	9,185	-0.03%
2020/11/24	1.2	77.64	22	77.35	77.40	-20.8	9,343	-0.22%
2020/11/23	3	76.90	5	77.34	77.50	-2	9,412	-0.02%
2020/11/20	1	76.10	2	76.35	76.50	-1	9,474	-0.01%
2020/11/19	1	76.20	2	76.25	76.50	-1	9,607	-0.01%
2020/11/18	3	76.00	10	76.07	76.30	-7	9,611	-0.07%
2020/11/17	17.3	75.43	13	75.61	75.60	4.3	9,711	0.04%
2020/11/16	28	74.37	57	74.44	76.10	-29	9,609	-0.30%
2020/11/13	19	71.15	1	71.50	71.50	18	9,399	0.19%
2020/11/12	5	71.50	0	0.00	71.10	5	9,508	0.05%
2020/11/11	9	71.80	3	71.87	71.60	6	9,776	0.06%
2020/11/10	14	72.64	38	73.03	72.10	-24	10,285	-0.23%
2020/11/09	23	73.92	4	74.00	74.00	19	10,186	0.19%
2020/11/06	8	73.33	4	73.53	73.80	4	10,170	0.04%
2020/11/05	13	73.28	10	73.61	72.70	3	10,177	0.03%
2020/11/04	8	72.79	1	73.10	72.70	7	10,234	0.07%
2020/11/03	1	73.10	4.5	73.26	73.30	-3.5	10,279	-0.03%
2020/11/02	0	0.00	27	72.19	72.80	-27	10,373	-0.26%
2020/10/30	10.1	71.50	9	71.99	72.00	1.1	10,570	0.01%
2020/10/29	12	71.87	23	72.12	72.00	-11	10,709	-0.10%
2020/10/28	7	73.03	8	72.98	73.10	-1	11,171	-0.01%
2020/10/27	6.5	71.74	5	72.14	72.30	1.5	11,422	0.01%
2020/10/26	5	72.16	2	72.35	72.20	3	11,688	0.03%
2020/10/23	2	71.75	1	71.60	71.70	1	11,849	0.01%
2020/10/22	3	71.80	7	71.76	72.10	-4	12,018	-0.03%
2020/10/21	38	72.23	5	71.68	71.20	33	12,064	0.27%
2020/10/20	4	73.53	3	73.70	73.20	1	12,033	0.01%
2020/10/19	7	73.29	0	0.00	73.20	7	12,131	0.06%
2020/10/16	6	73.43	0	0.00	73.20	6	12,310	0.05%
2020/10/15	2	73.55	12	73.93	74.10	-10	12,446	-0.08%
2020/10/14	1	73.90	1	73.90	73.90	0	12,488	0.00%
2020/10/13	3	73.10	18	73.69	73.90	-15	12,523	-0.12%
2020/10/12	26	73.60	27	73.36	73.30	-1	12,524	-0.01%
2020/10/08	0	0.00	39	74.26	74.90	-39	12,487	-0.31%
2020/10/07	1	74.30	0	0.00	74.20	1	12,464	0.01%
2020/10/06	0	0.00	5	74.86	74.90	-5	12,436	-0.04%
2020/10/05	15	74.29	5	74.60	74.00	10	12,462	0.08%
2020/09/30	0	0.00	43	75.20	75.60	-43	12,565	-0.34%
2020/09/29	5	74.74	16	74.72	74.50	-11	12,691	-0.09%
2020/09/28	30	73.65	9	74.24	74.20	21	12,869	0.16%
2020/09/25	48	73.02	4	73.43	73.40	44	12,891	0.34%
2020/09/24	39	73.40	5	73.60	73.00	34	12,957	0.26%
2020/09/23	56	75.58	5	76.02	75.40	51	12,923	0.39%
2020/09/22	18	75.71	14	76.06	75.60	4	12,953	0.03%
2020/09/21	20	77.04	6	76.40	76.30	14	12,971	0.11%
2020/09/18	4	78.13	2	77.80	78.10	2	12,990	0.02%
2020/09/17	5	78.68	31	79.25	78.60	-26	12,934	-0.20%
2020/09/16	6	78.40	77	78.68	78.80	-71	12,932	-0.55%
2020/09/15	10	77.95	37	78.06	78.30	-27	12,879	-0.21%
2020/09/14	9	76.40	39	77.25	78.10	-30	13,055	-0.23%
2020/09/11	4	75.70	7	75.90	76.40	-3	13,037	-0.02%
2020/09/10	16	75.63	8	75.71	75.90	8	13,027	0.06%
2020/09/09	49	73.49	11	74.03	74.40	38	12,966	0.29%
2020/09/08	25	74.87	10	74.85	74.90	15	12,882	0.12%
2020/09/07	39	75.73	8	76.23	75.60	31	12,933	0.24%
2020/09/04	43	75.89	31	76.33	76.80	12	12,942	0.09%
2020/09/03	12	77.95	20	78.31	77.80	-8	12,885	-0.06%
2020/09/02	20	77.68	5	77.80	77.80	15	12,886	0.12%
2020/09/01	9	77.59	4	77.83	77.90	5	13,030	0.04%
2020/08/31	9	77.06	5	77.80	77.00	4	12,903	0.03%
2020/08/28	38	77.27	9	77.09	77.20	29	12,954	0.22%
2020/08/27	18.3	78.10	10	78.17	78.50	8.3	12,852	0.06%
2020/08/26	39	79.02	14	79.44	79.10	25	12,768	0.20%
2020/08/25	13	78.85	3	79.00	78.90	10	12,698	0.08%
2020/08/24	7	77.66	0	0.00	77.60	7	12,887	0.05%
2020/08/21	44	78.67	8	78.08	77.90	36	12,956	0.28%
2020/08/20	18	79.64	29	78.96	78.90	-11	12,806	-0.09%
2020/08/19	16	82.14	15	83.27	81.50	1	12,699	0.01%
2020/08/18	24.3	82.73	9.2	82.76	82.20	15.1	12,622	0.12%
2020/08/17	38.2	82.95	57.1	83.53	84.30	-18.9	12,514	-0.15%
2020/08/14	57	80.01	81	79.83	81.00	-24	12,346	-0.19%
2020/08/13	6	74.58	5	74.88	75.00	1	11,773	0.01%
2020/08/12	11	74.35	5	74.40	74.20	6	12,023	0.05%
2020/08/11	32	75.45	36	75.61	75.30	-4	12,153	-0.03%
2020/08/10	28	76.53	2	76.85	76.30	26	12,249	0.21%
2020/08/07	6	76.50	7	76.50	76.00	-1	12,208	-0.01%
2020/08/06	17	76.42	5	76.66	76.20	12	12,168	0.10%
2020/08/05	14.1	76.83	13	77.04	77.40	1.1	12,172	0.01%
2020/08/04	37.1	74.44	29	74.66	75.30	8.1	12,104	0.07%
2020/08/03	56	73.90	3	73.83	73.60	53	12,008	0.44%
2020/07/31	39	81.98	4.1	82.59	81.80	35	11,533	0.30%
2020/07/30	7	82.07	8	82.06	82.10	-1	11,323	-0.01%
2020/07/29	6	80.60	2	80.90	80.60	4	11,158	0.04%
2020/07/28	3	80.40	2	79.95	79.70	1	11,103	0.01%
2020/07/27	10	80.59	13	80.82	79.80	-3	11,094	-0.03%
2020/07/24	3	80.00	11.1	80.39	79.90	-8.1	11,074	-0.07%
2020/07/23	4	82.20	4	82.15	82.00	0	11,013	0.00%
2020/07/22	10	81.42	19	80.44	82.00	-9	10,998	-0.08%
2020/07/21	13	80.02	8	80.03	79.90	5	10,836	0.05%
2020/07/20	6	78.85	0	0.00	79.00	6	10,695	0.06%
2020/07/17	2	78.15	3	78.47	78.00	-1	10,651	-0.01%
2020/07/16	6	78.95	17	78.51	78.00	-11	10,654	-0.10%
2020/07/15	21	78.73	10	78.52	78.70	11	10,686	0.10%
2020/07/14	4	77.05	8	77.30	77.50	-4	10,707	-0.04%
2020/07/13	3	77.63	7	77.83	77.80	-4	10,794	-0.04%
2020/07/10	3	76.60	4	76.38	77.00	-1	10,911	-0.01%
2020/07/09	10	77.61	14	77.41	76.70	-4	10,920	-0.04%
2020/07/08	7	76.63	11	76.79	76.70	-4	10,724	-0.04%
2020/07/07	4	75.35	127	75.94	75.80	-123	10,542	-1.17%	大賣/鉅額交易
2020/07/06	6	74.77	6	74.75	75.40	0	10,463	0.00%
2020/07/03	3	74.17	5	74.04	74.00	-2	10,420	-0.02%
2020/07/02	3	72.57	11	72.44	72.60	-8	10,430	-0.08%
2020/07/01	2	71.50	1	71.10	71.60	1	10,495	0.01%
2020/06/30	1	71.00	0	0.00	71.00	1	10,472	0.01%
2020/06/29	2	70.80	5	70.68	70.90	-3	10,495	-0.03%
2020/06/24	3	70.97	4	70.88	70.90	-1	10,487	-0.01%
2020/06/23	5	70.10	4	70.13	70.00	1	10,500	0.01%
2020/06/22	1	69.90	4	69.98	70.00	-3	10,517	-0.03%
2020/06/19	33	70.10	13.2	70.35	69.60	19.9	10,567	0.19%
2020/06/18	0	0.00	2	68.60	68.80	-2	10,429	-0.02%
2020/06/17	6	67.98	0	0.00	68.10	6	10,428	0.06%
2020/06/16	4.2	67.88	0	0.00	68.00	4.2	10,612	0.04%
2020/06/15	5	67.20	1	67.40	67.00	4	10,757	0.04%
2020/06/12	6	67.95	12.3	67.89	67.80	-6.3	10,815	-0.06%
2020/06/11	6	69.83	7	70.10	69.70	-1	10,837	-0.01%
2020/06/10	6	70.03	9	70.62	69.80	-3	10,951	-0.03%
2020/06/09	15	70.17	14	70.41	70.80	1	11,106	0.01%
2020/06/08	12	69.76	42	69.44	70.80	-30	11,108	-0.27%
2020/06/05	1	71.80	1	72.00	72.00	0	10,854	0.00%
2020/06/04	1	71.80	7.2	71.31	71.50	-6.2	10,875	-0.06%
2020/06/03	3	70.00	1	70.30	70.10	2	10,709	0.02%
2020/06/02	2	70.00	3	70.10	69.90	-1	10,652	-0.01%
2020/06/01	8	70.16	6	69.97	69.90	2	10,659	0.02%
2020/05/29	2	69.05	5	69.22	70.00	-3	10,575	-0.03%
2020/05/28	2	69.30	4	69.38	69.50	-2	10,309	-0.02%
2020/05/27	6	69.15	3	69.77	69.00	3	10,332	0.03%
2020/05/26	0	0.00	22	69.52	69.50	-22	10,280	-0.21%
2020/05/25	3	69.17	8	68.96	69.00	-5	10,238	-0.05%
2020/05/22	2	68.85	9	69.08	68.70	-7	10,230	-0.07%
2020/05/21	14	69.64	9	69.52	69.80	5	10,199	0.05%
2020/05/20	6	68.40	19	68.73	68.30	-13	10,018	-0.13%
2020/05/19	22	68.44	13	68.52	68.30	9	9,918	0.09%
2020/05/18	3	66.47	24	66.55	66.50	-21	9,645	-0.22%
2020/05/15	3	65.60	28	65.44	65.20	-25	9,558	-0.26%
2020/05/14	35	65.01	5	65.32	65.00	30	9,430	0.32%
2020/05/13	2	65.40	20.1	65.37	65.50	-18.1	9,406	-0.19%
2020/05/12	16	65.04	4	65.77	65.60	12	9,396	0.13%
2020/05/11	4	66.00	23	66.09	65.90	-19	9,301	-0.20%
2020/05/08	14	65.72	21.3	65.17	64.90	-7.3	9,201	-0.08%
2020/05/07	8	64.55	60.2	64.43	64.50	-52.2	9,122	-0.57%
2020/05/06	3	64.33	62	64.27	64.50	-59	9,119	-0.65%
2020/05/05	88	64.15	11	64.37	64.00	77	9,102	0.85%
2020/05/04	95.2	63.77	18	64.01	64.00	77.2	9,112	0.85%
2020/04/30	8	63.90	56.6	63.83	64.90	-48.6	9,065	-0.54%
2020/04/29	78	63.91	8	63.71	63.20	70	9,024	0.78%
2020/04/28	12	62.80	2	63.00	62.80	10	9,031	0.11%
2020/04/27	14.1	62.73	0	0.00	62.50	14.1	9,240	0.15%
2020/04/24	11.2	62.27	5	63.00	62.40	6.2	9,158	0.07%
2020/04/23	2	62.80	11	62.95	62.90	-9	9,184	-0.10%
2020/04/21	30.2	62.41	3	62.47	62.20	27.2	9,248	0.29%
2020/04/20	3.2	63.01	2	63.10	63.10	1.2	9,255	0.01%
2020/04/17	5	63.40	32	62.93	62.80	-27	9,213	-0.29%
2020/04/16	4.2	63.20	3	63.20	63.10	1.2	9,151	0.01%
2020/04/15	9	63.22	22	63.50	63.40	-13	9,048	-0.14%
2020/04/14	1	63.50	4.3	63.47	63.70	-3.3	8,926	-0.04%
2020/04/13	0.2	61.90	19	62.01	61.90	-18.8	8,966	-0.21%
2020/04/10	16	61.80	7	62.31	61.80	9	9,146	0.10%
2020/04/09	30	62.11	9	62.87	61.80	21	9,205	0.23%
2020/04/08	2.2	62.45	3	62.60	62.50	-0.8	9,142	-0.01%
2020/04/07	2	63.05	14	63.41	62.80	-12	9,098	-0.13%
2020/04/06	15	62.59	27	62.45	62.80	-12	8,983	-0.13%
2020/04/01	9	59.78	16	59.90	59.70	-7	8,814	-0.08%
2020/03/31	12	60.50	4	61.38	60.20	8	8,770	0.09%
2020/03/30	8	59.48	13	59.55	59.60	-5	8,685	-0.06%
2020/03/27	4	59.70	3	61.37	60.20	1	8,675	0.01%
2020/03/26	3	59.50	0	0.00	60.10	3	8,689	0.03%
2020/03/25	5	60.10	15	60.07	59.60	-10	8,803	-0.11%
2020/03/24	0	0.00	12	56.68	57.30	-12	8,929	-0.13%
2020/03/23	2	53.90	0	0.00	52.60	2	8,897	0.02%
2020/03/20	4	53.55	4	53.40	54.80	0	8,887	0.00%
2020/03/19	37	53.37	10	52.71	51.70	27	8,766	0.31%
2020/03/18	12	55.52	1	55.90	55.00	11	8,620	0.13%
2020/03/17	13	56.40	1	56.00	56.20	12	8,555	0.14%
2020/03/16	10	59.24	2	59.90	57.30	8	8,356	0.10%
2020/03/13	8	57.25	28	56.56	60.60	-20	8,140	-0.25%
2020/03/12	6	59.08	8	58.35	58.80	-2	7,817	-0.03%
2020/03/11	0	0.00	6	60.95	60.70	-6	7,659	-0.08%
2020/03/10	6	60.55	23	60.16	60.50	-17	7,678	-0.22%
2020/03/09	11	60.61	1	61.50	60.50	10	7,618	0.13%
2020/03/05	1	61.90	7	62.29	62.30	-6	7,587	-0.08%
2020/03/04	1	61.70	0	0.00	62.10	1	7,607	0.01%
2020/03/03	12	61.84	0	0.00	61.60	12	7,718	0.16%
2020/03/02	7	61.49	2	61.60	61.60	5	7,753	0.06%
2020/02/27	10	62.35	6	62.10	62.00	4	7,900	0.05%
2020/02/26	11	62.14	1	62.90	62.60	10	7,887	0.13%
2020/02/25	0	0.00	0	62.90	62.80	0	7,995	0.00%
2020/02/24	3	62.30	1	62.90	63.00	2	8,062	0.02%
2020/02/21	11	62.77	19	63.01	63.00	-8	8,147	-0.10%
2020/02/20	0	0.00	1	63.30	63.20	-1	8,299	-0.01%
2020/02/19	15	62.77	2.2	62.98	63.30	12.8	8,435	0.15%
2020/02/18	9	62.71	8	63.19	63.10	1	8,596	0.01%
2020/02/17	5	62.84	4.2	63.36	63.60	0.8	9,024	0.01%
2020/02/14	33.1	64.02	2	64.60	64.00	31.1	9,045	0.34%
2020/02/13	0	0.00	9	64.62	64.80	-9	9,068	-0.10%
2020/02/12	2	64.10	27	64.36	64.30	-25	9,120	-0.27%
2020/02/11	7	63.90	5	63.94	63.80	2	9,163	0.02%
2020/02/10	0	0.00	5	63.28	63.50	-5	9,239	-0.05%
2020/02/07	19	63.24	21	63.05	63.70	-2	9,349	-0.02%
2020/02/06	7	62.76	16	63.34	63.50	-9	9,619	-0.09%
2020/02/05	16	62.27	34	62.09	62.20	-18	9,853	-0.18%
2020/02/04	23	61.24	15	61.53	61.80	8	9,904	0.08%
2020/02/03	26	60.05	26	60.61	61.10	0	9,921	0.00%
2020/01/31	5	62.28	29	62.34	62.00	-24	9,829	-0.24%
2020/01/30	67	62.17	18.1	62.55	61.60	48.9	9,859	0.50%
2020/01/20	5	65.02	3	64.90	65.00	2	9,649	0.02%
2020/01/17	1	64.80	10	64.91	65.00	-9	9,827	-0.09%
2020/01/16	7	64.67	5	64.84	65.00	2	9,991	0.02%
2020/01/15	0	0.00	24	64.82	64.60	-24	10,200	-0.24%
2020/01/14	36	64.25	26.7	64.48	64.60	9.3	10,474	0.09%
2020/01/13	18	63.34	12.1	63.81	64.10	5.9	10,645	0.06%
2020/01/10	6	63.22	28	63.72	64.00	-22	10,980	-0.20%
2020/01/09	10	62.80	29	63.05	63.10	-19	11,125	-0.17%
2020/01/08	15	61.87	15	62.30	62.40	0	11,228	0.00%
2020/01/07	31	62.10	59.6	62.30	62.60	-28.6	11,298	-0.25%
2020/01/06	27	62.14	13.4	62.40	63.00	13.6	11,277	0.12%
2020/01/03	16	64.03	19	63.95	64.20	-3	11,123	-0.03%
2020/01/02	6	63.92	4	63.90	64.00	2	11,110	0.02%
2019/12/31	7	64.29	4	64.25	64.30	3	11,087	0.03%
2019/12/30	4	64.60	9	64.53	64.50	-5	11,089	-0.05%
2019/12/27	3	64.47	6	64.43	64.60	-3	11,206	-0.03%
2019/12/26	2	64.30	2	64.20	64.20	0	11,268	0.00%
2019/12/25	0.1	64.20	1	64.50	64.20	-0.9	11,349	-0.01%
2019/12/24	1	64.10	6	64.42	64.20	-5	11,358	-0.04%
2019/12/23	2	64.10	8	64.18	64.20	-6	11,380	-0.05%
2019/12/20	15	64.05	30	64.28	64.00	-15	11,325	-0.13%
2019/12/19	10	63.76	37.2	63.79	64.20	-27.2	11,254	-0.24%
2019/12/18	0	0.00	23	62.60	62.90	-23	11,153	-0.21%
2019/12/17	51	61.93	16	62.20	62.10	35	11,092	0.32%
2019/12/16	43	61.85	23	62.00	62.30	20	11,026	0.18%
2019/12/13	12	62.08	4	62.30	62.20	8	10,920	0.07%
2019/12/12	16	61.95	17	62.11	62.00	-1	10,841	-0.01%
2019/12/11	12	61.40	0	0.00	61.50	12	10,740	0.11%
2019/12/10	3	60.90	4	61.38	61.50	-1	10,729	-0.01%
2019/12/09	2	61.15	12	61.31	61.50	-10	10,730	-0.09%
2019/12/06	3	61.23	2	61.40	61.20	1	10,726	0.01%
2019/12/05	3	61.17	12	61.53	61.20	-9	10,704	-0.08%
2019/12/04	2	60.80	0	0.00	61.40	2	10,638	0.02%
2019/12/03	2	61.20	17	61.11	61.60	-15	10,597	-0.14%
2019/12/02	33	59.97	4.1	60.36	60.70	28.9	10,583	0.27%
2019/11/29	10.1	60.18	3	60.43	60.30	7.1	10,490	0.07%
2019/11/28	20.3	61.02	6	60.98	61.10	14.3	10,377	0.14%
2019/11/27	17.9	61.55	10	61.75	61.50	7.9	10,296	0.08%
2019/11/26	7.1	62.10	10	62.39	62.20	-3	10,201	-0.03%
2019/11/25	4	62.75	3	62.80	62.70	1	9,855	0.01%
2019/11/22	2	63.50	54	63.26	63.20	-52	9,882	-0.53%
2019/11/21	8	62.56	5	62.70	62.60	3	9,740	0.03%
2019/11/20	20	63.64	22.4	63.72	63.50	-2.4	9,635	-0.03%
2019/11/19	7.1	64.04	72	63.56	63.50	-65	9,517	-0.68%
2019/11/18	0	0.00	18.3	62.90	63.20	-18.3	9,345	-0.20%
2019/11/15	24.1	63.29	61	63.22	62.80	-36.9	9,246	-0.40%
2019/11/14	54	62.95	86.8	62.98	63.10	-32.8	9,077	-0.36%
2019/11/13	0	0.00	2	61.00	60.90	-2	8,633	-0.02%
2019/11/12	6	60.88	11	61.21	61.00	-5	8,613	-0.06%
2019/11/11	5	61.32	13	60.92	60.70	-8	8,726	-0.09%
2019/11/08	1	61.50	10	61.72	61.80	-9	8,655	-0.10%
2019/11/07	6	61.17	5	61.00	60.90	1	8,604	0.01%
2019/11/06	9.1	61.70	21	62.18	62.00	-11.9	8,534	-0.14%
2019/11/05	64.2	62.43	143	62.41	62.40	-78.8	8,452	-0.93%	大賣/
2019/11/04	8.1	60.96	164	60.86	61.20	-155.9	8,223	-1.90%	大賣/鉅額交易
2019/11/01	24	58.68	49	59.34	59.90	-25	8,014	-0.31%
2019/10/31	23	58.52	14	58.49	58.50	9	7,970	0.11%
2019/10/30	3	58.27	11	58.35	58.40	-8	8,009	-0.10%
2019/10/29	42	58.31	47	58.69	58.10	-5	8,029	-0.06%
2019/10/28	1	58.20	10	58.14	58.30	-9	7,926	-0.11%
2019/10/25	23	57.83	22	57.87	58.10	1	8,021	0.01%
2019/10/24	7	57.50	20	57.82	58.00	-13	8,000	-0.16%
2019/10/23	22	57.72	26	58.03	58.20	-4	7,919	-0.05%
2019/10/22	15	57.04	96.2	57.29	58.00	-81.2	7,751	-1.05%
2019/10/21	7	55.79	190	55.65	56.40	-183	7,474	-2.45%	大賣/鉅額交易
2019/10/18	133	54.63	120	55.24	54.40	13	7,236	0.18%	大買/大賣/
2019/10/17	114	54.24	5	54.66	54.20	109	6,944	1.57%	大買/鉅額交易
2019/10/16	37.3	54.20	4	54.25	54.30	33.3	6,727	0.50%
2019/10/15	42	53.99	9	54.38	54.00	33	6,622	0.50%
2019/10/14	42	54.22	7	54.81	53.90	35	6,555	0.53%
2019/10/09	11.2	54.54	19	54.51	54.40	-7.8	6,435	-0.12%
2019/10/08	9	54.81	6	55.18	55.00	3	6,398	0.05%
2019/10/07	36	54.62	22	54.98	54.40	14	6,367	0.22%
2019/10/04	2	54.65	5	54.90	54.60	-3	6,331	-0.05%
2019/10/03	72	54.53	1	54.30	54.40	71	6,309	1.13%
2019/10/02	41	55.48	6	55.47	55.20	35	6,159	0.57%
2019/10/01	54	56.39	2	57.70	56.40	52	6,094	0.85%
2019/09/27	26	56.80	0	0.00	56.60	26	6,024	0.43%
2019/09/26	5	57.24	7	57.30	57.40	-2	6,021	-0.03%
2019/09/25	8	56.94	5	57.10	57.20	3	6,014	0.05%
2019/09/24	24	57.70	29	58.13	57.50	-5	6,047	-0.08%
2019/09/23	33	57.62	92	57.99	57.80	-59	5,948	-0.99%
2019/09/20	11	56.32	19	56.63	56.80	-8	5,874	-0.14%
2019/09/19	23.2	56.34	7	56.29	56.20	16.2	5,878	0.28%
2019/09/18	9	56.27	8	56.68	56.60	1	5,935	0.02%
2019/09/17	5	56.24	5	56.70	56.40	0	5,964	0.00%
2019/09/16	4	56.50	7	56.50	56.70	-3	6,073	-0.05%
2019/09/12	0	0.00	1	56.80	56.50	-1	6,172	-0.02%
2019/09/11	1.1	56.32	1	56.30	56.50	0.1	6,250	0.00%
2019/09/10	8	55.98	1	56.00	56.20	7	6,243	0.11%
2019/09/09	18	56.12	0	0.00	56.10	18	6,240	0.29%
2019/09/06	14	56.20	6	56.42	56.40	8	6,271	0.13%
2019/09/05	8	56.20	8	56.23	56.30	0	6,300	0.00%
2019/09/04	14	55.60	2	56.10	56.10	12	6,331	0.19%
2019/09/03	1	55.90	0	0.00	55.70	1	6,348	0.02%
2019/09/02	11	55.95	0	0.00	55.90	11	6,405	0.17%
2019/08/30	1	55.90	24	56.25	56.50	-23	6,425	-0.36%
2019/08/29	3	55.23	12	55.67	55.50	-9	6,380	-0.14%
2019/08/28	24	55.01	2.1	55.19	55.00	21.9	6,365	0.34%
2019/08/27	14	55.05	0	0.00	54.90	14	6,405	0.22%
2019/08/26	42.2	54.77	37	55.14	55.00	5.2	6,462	0.08%
2019/08/23	12	55.58	26	55.81	56.00	-14	6,476	-0.22%
2019/08/22	10	55.76	5	55.76	55.60	5	6,503	0.08%
2019/08/21	20	56.08	10	56.32	56.30	10	6,647	0.15%
2019/08/20	134	55.76	29	56.24	56.00	105	6,623	1.59%	大買/鉅額交易
2019/08/19	2	56.10	0	0.00	56.10	2	6,557	0.03%
2019/08/16	2	55.75	24	55.67	56.10	-22	6,551	-0.34%
2019/08/15	6	55.53	53	55.90	56.20	-47	6,490	-0.72%
2019/08/14	2.1	56.49	90	56.05	56.30	-87.9	6,465	-1.36%
2019/08/13	16.3	53.90	4	54.00	54.00	12.3	6,327	0.19%
2019/08/12	32	54.59	4	54.48	54.50	28	6,352	0.44%
2019/08/08	3.4	54.12	35	54.55	54.50	-31.6	6,385	-0.49%
2019/08/07	114.5	53.76	4	53.73	53.80	110.5	6,468	1.71%	大買/鉅額交易
2019/08/06	35	52.98	52	53.12	53.50	-17	6,473	-0.26%
2019/08/05	15.1	54.09	14	54.29	53.90	1.1	6,463	0.02%
2019/08/02	44	54.91	35	54.95	54.90	9	6,399	0.14%
2019/08/01	27.3	56.59	25.1	56.54	56.00	2.2	6,318	0.03%
2019/07/31	18	57.47	95	57.95	57.50	-77	6,225	-1.24%
2019/07/30	70	58.15	5	58.04	57.90	65	6,215	1.05%
2019/07/29	48	57.79	35	57.96	57.90	13	6,222	0.21%
2019/07/26	50	61.45	3	61.40	61.50	47	6,096	0.77%
2019/07/25	13	61.07	7	61.34	61.50	6	6,011	0.10%
2019/07/24	69	61.09	8	61.73	61.00	61	5,977	1.02%
2019/07/23	34	61.17	2	61.00	61.10	32	5,958	0.54%
2019/07/22	4	61.50	4	61.23	61.50	0	5,954	0.00%
2019/07/19	3	61.13	7	61.69	60.90	-4	6,023	-0.07%
2019/07/18	26	61.55	10	61.70	61.60	16	5,943	0.27%
2019/07/17	2	61.85	5	61.80	61.70	-3	5,971	-0.05%
2019/07/16	21	61.90	78	61.94	61.90	-57	5,960	-0.96%
2019/07/15	16.1	61.47	57	61.05	61.50	-40.9	5,946	-0.69%
2019/07/12	7	60.66	7	60.91	60.70	0	5,983	0.00%
2019/07/11	57	60.77	0	0.00	60.70	57	6,256	0.91%
2019/07/10	15	60.43	8	60.84	60.90	7	6,276	0.11%
2019/07/09	7	60.10	2	60.15	60.10	5	6,332	0.08%
2019/07/08	57	60.66	7	60.64	60.60	50	6,367	0.79%
2019/07/05	26	60.53	2	60.20	60.60	24	6,410	0.37%
2019/07/04	4	61.13	1	61.30	61.00	3	6,396	0.05%
2019/07/03	18	61.03	25	61.16	60.70	-7	6,433	-0.11%
2019/07/02	4	60.90	6	61.10	61.40	-2	6,464	-0.03%
2019/07/01	3	60.97	18	61.03	60.80	-15	6,413	-0.23%
2019/06/28	16	60.63	0	0.00	60.40	16	6,449	0.25%
2019/06/27	2	61.05	28	60.94	61.20	-26	6,518	-0.40%
2019/06/26	0.5	60.30	0	0.00	60.10	0.5	6,552	0.01%
2019/06/25	5	60.82	0	0.00	60.30	5	6,515	0.08%
2019/06/24	1	61.00	8.5	60.74	60.70	-7.5	6,463	-0.12%
2019/06/21	0	0.00	36	61.17	61.30	-36	6,451	-0.56%
2019/06/20	0	0.00	5.4	60.86	60.80	-5.4	6,366	-0.08%
2019/06/19	5	59.90	13	60.11	60.30	-8	6,275	-0.13%
2019/06/18	1	59.50	1	59.50	59.50	0	6,234	0.00%
2019/06/17	1.1	59.37	0	0.00	59.10	1.1	6,266	0.02%
2019/06/14	2	59.50	3	59.33	59.00	-1	6,261	-0.02%
2019/06/13	3	59.97	4	60.00	60.00	-1	6,273	-0.02%
2019/06/12	11	59.52	1	59.80	60.00	10	6,319	0.16%
2019/06/11	4	59.55	17	59.81	59.60	-13	6,289	-0.21%
2019/06/10	7	58.06	5	58.30	58.90	2	6,221	0.03%
2019/06/06	1	58.00	2	58.45	58.20	-1	6,178	-0.02%
2019/06/05	9	58.44	18	58.54	58.30	-9	6,204	-0.15%
2019/06/04	3	58.13	6	58.40	57.90	-3	6,223	-0.05%
2019/06/03	20	58.36	10	58.34	58.50	10	6,265	0.16%
2019/05/31	2	58.55	18	58.41	58.90	-16	6,283	-0.25%
2019/05/30	7	56.43	2	56.90	56.70	5	6,173	0.08%
2019/05/29	2.1	56.45	4	56.40	56.40	-2	6,221	-0.03%
2019/05/28	22	56.93	11	56.95	56.70	11	6,252	0.18%
2019/05/27	10	55.84	1	56.00	55.60	9	6,131	0.15%
2019/05/24	1	55.80	1	55.80	55.70	0	6,214	0.00%
2019/05/23	8	55.88	6	55.90	55.90	2	6,267	0.03%
2019/05/22	2	56.40	1	56.90	56.50	1	6,325	0.02%
2019/05/21	1.3	56.88	2	56.85	56.70	-0.8	6,411	-0.01%
2019/05/20	4	55.90	121	56.02	56.30	-117	6,374	-1.84%	大賣/鉅額交易
2019/05/17	75	57.17	84.2	56.67	56.40	-9.2	6,340	-0.15%
2019/05/16	1	57.40	0.3	57.30	57.30	0.7	6,316	0.01%
2019/05/15	68.1	57.19	26	57.32	57.50	42.1	6,321	0.67%
2019/05/14	9	57.38	7	57.50	57.40	2	6,256	0.03%
2019/05/13	8.4	58.14	4	58.00	58.00	4.4	6,269	0.07%
2019/05/10	1.8	58.84	9	58.91	58.80	-7.3	6,296	-0.12%
2019/05/09	4.3	58.92	1	58.70	58.80	3.3	6,356	0.05%
2019/05/08	3	59.13	1	59.00	59.60	2	6,350	0.03%
2019/05/07	0.3	59.80	11	59.07	60.20	-10.8	6,355	-0.17%
2019/05/06	19	58.50	3	58.47	58.40	16	6,421	0.25%
2019/05/03	5	59.68	2	59.80	59.70	3	6,335	0.05%
2019/05/02	0	0.00	4	59.60	59.60	-4	6,306	-0.06%
2019/04/30	8	58.78	6	59.17	59.20	2	6,291	0.03%
2019/04/29	56.3	59.69	113	59.51	59.70	-56.8	6,334	-0.90%	大賣/
2019/04/26	65.5	58.82	110	59.00	59.00	-44.5	6,341	-0.70%	大賣/
2019/04/25	16.3	59.78	1	59.80	59.80	15.3	6,462	0.24%
2019/04/24	6.3	60.49	13	60.71	60.80	-6.8	6,718	-0.10%
2019/04/23	3	60.20	13	59.72	60.60	-10	6,844	-0.15%
2019/04/22	2	60.40	1	60.10	59.80	1	6,833	0.01%
2019/04/19	17.5	60.15	0	0.00	60.30	17.5	6,883	0.25%
2019/04/18	8	60.45	16	60.56	60.80	-8	6,937	-0.12%
2019/04/17	140.5	61.17	12.8	60.72	60.70	127.8	6,997	1.83%	大買/鉅額交易
2019/04/16	60	58.80	0	0.00	59.10	60	6,800	0.88%
2019/04/15	0	0.00	3	59.13	58.80	-3	6,873	-0.04%
2019/04/12	0	0.00	20	58.40	58.80	-20	6,845	-0.29%
2019/04/11	10	58.40	3	58.43	58.20	7	6,838	0.10%
2019/04/10	11	58.61	0	0.00	59.00	11	6,820	0.16%
2019/04/09	0	0.00	3	59.00	59.00	-3	6,859	-0.04%
2019/04/08	0	0.00	5	58.18	58.30	-5	6,825	-0.07%
2019/04/03	1	57.70	7	57.83	57.80	-6	6,753	-0.09%
2019/04/02	7.2	57.92	1	58.30	58.00	6.2	6,724	0.09%
2019/04/01	3	58.43	2	58.45	58.40	1	6,632	0.02%
2019/03/29	1	57.20	9	57.60	57.80	-8	6,502	-0.12%
2019/03/28	0	0.00	2	56.90	57.00	-2	6,463	-0.03%
2019/03/27	0	0.00	1	56.80	57.00	-1	6,540	-0.02%
2019/03/26	2	56.65	12	56.77	57.00	-10	6,554	-0.15%
2019/03/25	4	55.80	2	56.10	56.10	2	6,525	0.03%
2019/03/22	2	56.20	1	56.70	56.50	1	6,503	0.02%
2019/03/21	2.2	56.38	0	0.00	56.20	2.2	6,508	0.03%
2019/03/20	3	56.50	0	0.00	56.60	3	6,509	0.05%
2019/03/19	0	0.00	2	57.35	56.90	-2	6,489	-0.03%
2019/03/18	0	0.00	7	57.16	57.20	-7	6,516	-0.11%
2019/03/15	0	0.00	3	56.80	57.00	-3	6,481	-0.05%
2019/03/14	13	56.33	1	56.30	56.30	12	6,401	0.19%
2019/03/13	0	0.00	5	56.52	56.70	-5	6,466	-0.08%
2019/03/12	1	56.40	5	56.30	56.50	-4	6,496	-0.06%
2019/03/11	5	55.92	1	55.80	55.80	4	6,606	0.06%
2019/03/08	5	55.94	2	56.50	56.00	3	6,732	0.04%
2019/03/07	2	56.20	3	56.67	56.80	-1	6,813	-0.01%
2019/03/06	3	56.10	1	56.70	56.30	2	6,802	0.03%
2019/03/05	0	0.00	10	56.62	56.60	-10	6,848	-0.15%
2019/03/04	6	56.55	4	56.75	56.60	2	6,844	0.03%
2019/02/27	1	57.10	5	57.00	57.20	-4	6,787	-0.06%
2019/02/26	3	57.17	1	57.10	56.90	2	6,731	0.03%
2019/02/25	4	57.03	15	56.83	57.30	-11	6,687	-0.16%
2019/02/22	4	55.80	1	55.80	56.00	3	6,629	0.05%
2019/02/21	6	56.18	0	0.00	56.20	6	6,578	0.09%
2019/02/20	3	57.03	7	56.76	57.10	-4	6,542	-0.06%
2019/02/19	6	56.28	0	0.00	56.10	6	6,462	0.09%
2019/02/18	15	56.09	17	56.15	56.00	-2	6,521	-0.03%
2019/02/15	19	56.49	0	0.00	56.60	19	6,543	0.29%
2019/02/14	1	55.80	15	56.85	57.00	-14	6,515	-0.21%
2019/02/13	3	56.53	1	56.90	56.20	2	6,424	0.03%
2019/02/12	1	56.50	7	56.51	56.80	-6	6,353	-0.09%
2019/02/11	0	0.00	1	56.40	56.50	-1	6,289	-0.02%
2019/01/30	1	55.90	10	55.91	55.90	-9	6,237	-0.14%
2019/01/29	4	55.48	2	55.70	55.80	2	6,138	0.03%
2019/01/28	3	55.87	2	55.90	55.90	1	6,119	0.02%
2019/01/25	0	0.00	16	55.62	55.90	-16	6,145	-0.26%
2019/01/24	0	0.00	1	55.40	55.50	-1	6,019	-0.02%
2019/01/23	5	55.10	3	54.93	55.20	2	6,078	0.03%
2019/01/22	1	55.00	6	55.12	55.00	-5	6,037	-0.08%
2019/01/21	11	55.44	13	55.42	55.20	-2	5,992	-0.03%
2019/01/18	2	55.30	10	55.40	55.50	-8	5,901	-0.14%
2019/01/17	1	55.40	11	55.17	55.20	-10	5,913	-0.17%
2019/01/16	19	54.93	19	54.83	54.80	0	5,768	0.00%
2019/01/15	0	0.00	5	53.62	53.80	-5	5,478	-0.09%
2019/01/14	3	53.07	0	0.00	53.10	3	5,419	0.06%
2019/01/11	2	53.10	3	53.10	53.20	-1	5,527	-0.02%
2019/01/10	2	53.20	5	53.12	53.30	-3	5,471	-0.05%
2019/01/09	0	0.00	3	53.27	53.10	-3	5,415	-0.06%
2019/01/08	1	52.80	3	52.90	52.80	-2	5,370	-0.04%
2019/01/07	6	52.63	3	52.60	52.50	3	5,362	0.06%
2019/01/04	1	51.60	17	51.85	52.00	-16	5,341	-0.30%
2019/01/03	2	52.30	16.5	52.40	52.50	-14.5	5,573	-0.26%
2019/01/02	3	52.90	3	52.63	52.10	0	5,607	0.00%
2018/12/28	1	52.00	9	52.27	52.70	-8	5,630	-0.14%
2018/12/27	1	52.00	2	51.80	51.70	-1	5,631	-0.02%
2018/12/25	0	0.00	7	51.37	51.10	-7	5,689	-0.12%
2018/12/24	1	51.90	3	52.03	51.80	-2	5,725	-0.03%
2018/12/22	3	51.27	2	51.20	51.40	1	5,758	0.02%
2018/12/21	4	51.80	5	51.52	50.90	-1	5,841	-0.02%
2018/12/20	1	51.70	23	51.77	51.70	-22	5,791	-0.38%
2018/12/19	1	51.00	2	50.95	51.20	-1	5,708	-0.02%
2018/12/18	0	0.00	1	50.60	50.50	-1	5,712	-0.02%
2018/12/17	1	51.00	2	51.10	50.90	-1	5,801	-0.02%
2018/12/14	1	50.80	0	0.00	50.80	1	5,826	0.02%
2018/12/13	1	51.00	4	51.05	51.10	-3	5,857	-0.05%
2018/12/12	1	50.40	2.3	50.41	50.50	-1.3	6,008	-0.02%
2018/12/11	0	0.00	1	50.10	50.10	-1	6,030	-0.02%
2018/12/10	0	0.00	1	48.75	48.85	-1	6,147	-0.02%
2018/12/07	1	49.20	7	49.12	49.05	-6	6,270	-0.10%
2018/12/06	22	48.85	4	48.95	48.80	18	6,334	0.28%
2018/12/05	2	49.68	9	49.76	49.75	-7	6,362	-0.11%
2018/12/04	5	50.30	14	50.39	50.30	-9	6,479	-0.14%
2018/12/03	17	50.28	8	50.39	50.30	9	6,487	0.14%
2018/11/30	2	49.30	11	49.72	49.95	-9	6,504	-0.14%
2018/11/29	23	49.46	18	49.29	49.15	5	6,490	0.08%
2018/11/28	10	48.97	9	49.40	49.40	1	6,624	0.02%
2018/11/27	7	49.26	6	49.26	49.45	1	6,565	0.02%
2018/11/26	3	49.37	4	49.33	49.00	-1	6,581	-0.02%
2018/11/23	2	48.60	4	49.01	48.90	-2	6,567	-0.03%
2018/11/22	15.1	48.83	12	48.70	48.55	3.1	6,625	0.05%
2018/11/21	1.8	48.86	0	0.00	49.05	1.8	6,713	0.03%
2018/11/20	11	49.32	35	49.34	49.30	-24	6,742	-0.36%
2018/11/19	13	49.50	36	49.67	49.65	-23	6,764	-0.34%
2018/11/16	0	0.00	15	49.32	49.45	-15	6,734	-0.22%
2018/11/15	28	48.69	38	48.82	48.85	-10	6,720	-0.15%
2018/11/14	72	48.95	16	49.27	49.50	56	6,680	0.84%
2018/11/13	40	48.80	10	49.23	48.70	30	6,642	0.45%
2018/11/12	3	49.37	4	49.49	49.50	-1	6,679	-0.01%
2018/11/09	3	49.07	1	49.30	49.40	2	6,724	0.03%
2018/11/08	1	49.90	2	49.95	50.00	-1	6,750	-0.01%
2018/11/07	1	49.70	4	49.48	49.90	-3	6,749	-0.04%
2018/11/06	0	0.00	4	49.20	49.20	-4	6,798	-0.06%
2018/11/05	4	48.65	0	0.00	49.40	4	6,849	0.06%
2018/11/02	9	49.59	1	49.60	49.60	8	6,864	0.12%
2018/11/01	0	0.00	2	48.98	49.20	-2	6,840	-0.03%
2018/10/31	10	48.22	16	48.48	48.85	-6	6,867	-0.09%
2018/10/30	11	47.85	0	0.00	47.75	11	6,823	0.16%
2018/10/29	2.2	47.53	4	47.73	47.80	-1.8	6,847	-0.03%
2018/10/26	4	47.74	109	47.60	47.50	-105	6,880	-1.53%	大賣/鉅額交易
2018/10/25	9	47.19	15	47.61	47.50	-6	6,864	-0.09%
2018/10/24	3.2	48.31	0	0.00	48.40	3.2	6,789	0.05%
2018/10/23	101	48.20	4	48.25	48.00	97	6,952	1.40%	大買/
2018/10/22	23	47.79	2	47.70	47.75	21	7,134	0.29%
2018/10/19	9	47.89	1	48.50	47.90	8	7,208	0.11%
2018/10/18	6	48.66	0	0.00	48.65	6	7,160	0.08%
2018/10/17	2	48.90	16.1	49.14	49.00	-14.1	7,209	-0.20%
2018/10/16	5.6	48.47	0	0.00	48.40	5.6	7,197	0.08%
2018/10/15	22	48.53	1	48.50	48.45	21	7,192	0.29%
2018/10/12	17	48.82	5	48.58	49.15	12	7,179	0.17%
2018/10/11	12.2	49.10	20	49.07	48.80	-7.8	7,139	-0.11%
2018/10/09	2	50.65	1	50.90	50.60	1	6,880	0.01%
2018/10/08	4	50.45	5	50.70	50.70	-1	6,819	-0.01%
2018/10/05	4	50.80	4	51.35	50.50	0	6,793	0.00%
2018/10/04	4	51.80	2	52.40	51.50	2	6,749	0.03%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/02	1	52.80	1	53.30	52.80	0	6,847	0.00%
2018/10/01	5	53.42	8	53.49	53.30	-3	6,828	-0.04%
2018/09/28	0	0.00	4	53.10	53.20	-4	6,875	-0.06%
2018/09/27	1	52.50	4	52.95	53.00	-3	6,890	-0.04%
2018/09/26	0	0.00	1	52.90	52.90	-1	6,964	-0.01%
2018/09/25	0	0.00	1	53.00	53.00	-1	7,033	-0.01%
2018/09/21	3	51.80	0.1	52.30	52.20	2.9	7,046	0.04%
2018/09/20	8	52.85	3	52.63	52.20	5	7,003	0.07%
2018/09/19	3	53.07	2	52.90	53.00	1	7,061	0.01%
2018/09/18	4	53.05	50	52.54	52.80	-46	7,093	-0.65%
2018/09/17	3.4	51.65	3	52.10	52.30	0.4	6,946	0.01%
2018/09/14	3	52.13	33	52.20	52.00	-30	6,958	-0.43%
2018/09/13	3	51.63	14	51.36	51.70	-11	6,860	-0.16%
2018/09/12	1	49.80	0	0.00	50.30	1	6,765	0.01%
2018/09/11	1	49.75	2.1	50.00	49.70	-1.1	6,755	-0.02%
2018/09/10	20	49.41	3	49.37	49.60	17	6,753	0.25%
2018/09/07	30	50.37	1	50.70	50.10	29	6,853	0.42%
2018/09/06	31	50.69	8	51.23	50.70	23	6,817	0.34%
2018/09/05	8	51.80	0	0.00	51.60	8	6,696	0.12%
2018/09/04	11	51.80	0	0.00	52.00	11	6,705	0.16%
2018/09/03	2.2	52.50	1	52.20	52.20	1.2	6,665	0.02%
2018/08/31	3.1	52.81	1	52.60	52.80	2.1	6,729	0.03%
2018/08/30	0	0.00	1	53.60	53.20	-1	6,730	-0.01%
2018/08/29	2	53.40	1	53.50	53.50	1	6,816	0.01%
2018/08/28	2	52.60	14	52.88	53.00	-12	6,879	-0.17%
2018/08/27	1	51.90	35	51.80	51.70	-34	7,106	-0.48%
2018/08/24	2	51.80	0	0.00	51.90	2	7,288	0.03%
2018/08/23	3	52.10	0.1	52.30	52.20	2.9	7,454	0.04%
2018/08/22	5	52.08	0	0.00	52.30	5	7,537	0.07%
2018/08/21	0	0.00	8	52.20	52.50	-8	7,544	-0.11%
2018/08/20	2	52.20	2	52.30	52.20	0	7,623	0.00%
2018/08/17	0	0.00	1	52.10	52.20	-1	7,680	-0.01%
2018/08/16	12	51.28	1	51.50	51.40	11	7,656	0.14%
2018/08/15	0	0.00	1	51.70	51.80	-1	7,784	-0.01%
2018/08/14	14	51.86	1	52.10	51.70	13	7,940	0.16%
2018/08/13	12	52.10	108	51.81	51.80	-96	7,971	-1.20%	大賣/
2018/08/10	4	52.55	0	0.00	52.60	4	7,910	0.05%
2018/08/09	7	52.91	2	52.80	52.60	5	7,946	0.06%
2018/08/08	1	52.90	1	53.00	53.10	0	7,958	0.00%
2018/08/07	7	52.71	0	0.00	52.60	7	8,022	0.09%
2018/08/06	6	52.67	0	0.00	52.60	6	8,218	0.07%
2018/08/03	2	52.40	0	0.00	52.60	2	8,250	0.02%
2018/08/02	4	52.88	10	52.65	52.30	-6	8,256	-0.07%
2018/08/01	2.1	52.96	0	0.00	53.30	2.1	8,339	0.02%
2018/07/31	4	52.45	11	52.45	52.90	-7	8,367	-0.08%
2018/07/30	51	52.42	4	52.48	52.50	47	8,330	0.56%
2018/07/27	111	55.78	12	55.54	55.60	99	8,218	1.20%	大買/
2018/07/26	3	55.53	7	55.50	55.50	-4	8,111	-0.05%
2018/07/25	4	54.83	10	54.76	55.20	-6	8,032	-0.07%
2018/07/24	2	54.40	0	0.00	54.60	2	8,022	0.02%
2018/07/23	9.1	53.99	1	54.20	54.50	8.1	7,992	0.10%
2018/07/20	3	54.43	6	54.40	54.20	-3	7,966	-0.04%
2018/07/19	2.2	54.32	14	54.27	54.60	-11.9	7,893	-0.15%
2018/07/18	5	53.76	3	53.83	54.00	2	7,887	0.03%
2018/07/17	3	52.73	0	0.00	53.20	3	7,853	0.04%
2018/07/16	1	52.40	0	0.00	52.60	1	7,882	0.01%
2018/07/13	2	52.30	0	0.00	52.40	2	7,940	0.03%
2018/07/12	2	52.00	1	52.00	51.90	1	8,078	0.01%
2018/07/11	7	51.51	1	51.80	52.20	6	8,239	0.07%
2018/07/10	2	52.30	2	52.60	52.60	0	8,272	0.00%
2018/07/09	1	52.10	0	0.00	52.20	1	8,343	0.01%
2018/07/06	24	51.96	2	51.80	51.70	22	8,434	0.26%
2018/07/05	3	51.87	21	52.29	52.10	-18	8,387	-0.21%
2018/07/04	28	52.16	30	52.00	51.90	-2	8,364	-0.02%
2018/07/03	3.3	52.45	10	52.60	52.40	-6.7	8,321	-0.08%
2018/07/02	0	0.00	4	53.00	53.00	-4	8,300	-0.05%
2018/06/29	9	53.50	26	53.24	53.50	-17	8,254	-0.21%
2018/06/28	14	52.62	0	0.00	52.80	14	8,166	0.17%
2018/06/27	17	53.06	1	53.00	53.00	16	8,091	0.20%
2018/06/26	15	53.30	0	0.00	53.20	15	8,089	0.19%
2018/06/25	0	0.00	3	54.03	53.70	-3	8,120	-0.04%
2018/06/22	3	54.37	4	54.63	54.50	-1	8,192	-0.01%
2018/06/21	0	0.00	1	54.40	54.00	-1	8,133	-0.01%
2018/06/20	4	53.25	3	53.80	54.00	1	8,136	0.01%
2018/06/19	4	53.68	1	54.00	53.50	3	8,098	0.04%
2018/06/15	20	54.14	1	53.90	53.90	19	8,006	0.24%
2018/06/14	5	54.86	22	54.68	54.50	-17	7,758	-0.22%
2018/06/13	35	55.22	0	0.00	55.20	35	7,679	0.46%
2018/06/12	1	55.00	18	55.41	54.90	-17	7,703	-0.22%
2018/06/11	3	55.43	1.1	55.89	55.30	2	7,585	0.03%
2018/06/08	15	56.15	10	55.90	56.20	5	7,453	0.07%
2018/06/07	2	56.90	0.2	57.00	57.00	1.8	7,364	0.02%
2018/06/06	22.1	57.01	54	56.94	57.20	-32	7,336	-0.44%
2018/06/05	25	56.90	47	57.29	57.00	-22	7,238	-0.30%
2018/06/04	52	56.93	60	56.74	57.50	-8	7,131	-0.11%
2018/06/01	24	54.83	7	54.97	55.10	17	6,838	0.25%
2018/05/31	20	53.32	0	0.00	53.00	20	6,612	0.30%
2018/05/30	10	53.42	0	0.00	53.40	10	6,441	0.16%
2018/05/29	2	53.80	20	53.85	53.90	-18	6,370	-0.28%
2018/05/28	7	53.77	1	53.60	53.60	6	6,449	0.09%
2018/05/25	3	53.34	0	0.00	53.40	3	6,446	0.05%
2018/05/24	4	53.53	1	53.30	53.50	3	6,372	0.05%
2018/05/23	23.2	53.41	2	53.30	53.00	21.2	6,428	0.33%
2018/05/22	3	54.20	76	54.97	55.00	-73	6,283	-1.16%
2018/05/21	2	53.05	3	53.20	52.90	-1	6,174	-0.02%
2018/05/18	0.2	52.90	0	0.00	52.60	0.2	6,224	0.00%
2018/05/17	0	0.00	1	53.20	52.90	-1	6,265	-0.02%
2018/05/16	22	52.40	1	52.30	52.60	21	6,237	0.34%
2018/05/15	47	51.75	3	52.27	52.50	44	6,262	0.70%
2018/05/14	40	51.57	4	51.95	52.10	36	6,321	0.57%
2018/05/11	0.3	53.40	1	53.10	53.10	-0.7	6,128	-0.01%
2018/05/10	1	52.90	0	0.00	52.90	1	6,085	0.02%
2018/05/09	14	52.40	0	0.00	52.40	14	6,061	0.23%
2018/05/08	27	52.86	0	0.00	52.80	27	5,986	0.45%
2018/05/07	4	52.88	2	53.20	53.10	2	5,960	0.03%
2018/05/04	2	52.50	1	52.80	52.80	1	6,008	0.02%
2018/05/03	7	52.96	2	52.95	52.70	5	5,975	0.08%
2018/05/02	2	53.70	0	0.00	53.60	2	5,918	0.03%
2018/04/30	3	54.03	1	53.90	54.10	2	5,901	0.03%
2018/04/27	2	54.00	0	0.00	54.00	2	5,889	0.03%
2018/04/25	5	54.22	0	0.00	54.20	5	5,973	0.08%
2018/04/24	6	54.53	5	54.62	54.30	1	6,050	0.02%
2018/04/23	1	54.00	0	0.00	54.10	1	6,067	0.02%
2018/04/20	2	54.50	3	54.47	54.00	-1	6,073	-0.02%
2018/04/19	3	54.63	4	54.78	54.90	-1	6,037	-0.02%
2018/04/18	10	53.43	6	53.30	53.20	4	6,000	0.07%
2018/04/17	16	54.17	12	53.92	53.80	4	5,909	0.07%
2018/04/16	14	55.20	2	55.15	55.10	12	5,814	0.21%
2018/04/13	11	56.32	0	0.00	56.10	11	5,810	0.19%
2018/04/12	22	56.84	3	56.70	56.80	19	5,691	0.33%
2018/04/11	14	57.73	0	0.00	57.50	14	5,664	0.25%
2018/04/10	3	57.73	0	0.00	57.70	3	5,708	0.05%
2018/04/09	7	57.74	2	58.05	58.00	5	5,816	0.09%
2018/04/03	8	58.38	0	0.00	58.30	8	5,761	0.14%
2018/04/02	1	58.90	0	0.00	59.00	1	5,800	0.02%
2018/03/31	2	59.10	2	59.30	59.10	0	5,829	0.00%
2018/03/30	37	59.06	2	59.00	58.80	35	5,835	0.60%
2018/03/29	6	58.75	0	0.00	58.80	6	5,799	0.10%
2018/03/28	13	59.24	0	0.00	59.20	13	5,701	0.23%
2018/03/27	10	59.67	0	0.00	59.80	10	5,629	0.18%
2018/03/26	1	59.50	5	59.96	60.20	-4	5,516	-0.07%
2018/03/23	12	60.08	0	0.00	60.00	12	5,522	0.22%
2018/03/22	0	0.00	14	61.19	61.10	-14	5,515	-0.25%
2018/03/21	4	60.98	25	60.80	61.00	-21	5,511	-0.38%
2018/03/20	1	60.70	76	60.93	60.80	-75	5,586	-1.34%
2018/03/19	0	0.00	32	60.96	61.00	-32	5,695	-0.56%
2018/03/16	4	60.30	4	60.55	60.30	0	5,746	0.00%
2018/03/15	0	0.00	2	60.45	60.40	-2	5,745	-0.03%
2018/03/14	0	0.00	3	60.13	60.50	-3	5,814	-0.05%
2018/03/13	5	59.92	3	60.13	60.20	2	5,968	0.03%
2018/03/09	4	59.38	0	0.00	59.30	4	6,197	0.06%
2018/03/08	0	0.00	2	59.00	58.90	-2	6,304	-0.03%
2018/03/07	7	58.86	0	0.00	58.70	7	6,411	0.11%
2018/03/06	1	59.60	2	59.70	59.50	-1	6,661	-0.02%
2018/03/05	1	59.30	1	59.30	59.30	0	7,039	0.00%
2018/03/02	5	58.88	2	59.05	59.30	3	7,079	0.04%
2018/03/01	8	58.75	0	0.00	58.80	8	7,068	0.11%
2018/02/27	4	59.83	0	0.00	59.60	4	7,023	0.06%
2018/02/26	1	59.70	0	0.00	59.70	1	7,023	0.01%
2018/02/23	3	59.67	0	0.00	59.60	3	7,138	0.04%
2018/02/22	11	59.64	0.1	59.90	59.70	10.9	7,231	0.15%
2018/02/21	8	59.74	36.7	59.90	59.50	-28.7	7,312	-0.39%
2018/02/12	5	58.58	0	0.00	58.50	5	7,319	0.07%
2018/02/09	9	58.70	10	57.93	59.20	-1	7,333	-0.01%
2018/02/08	105	59.60	0	0.00	59.50	105	7,387	1.42%	大買/鉅額交易
2018/02/07	6	60.20	0	0.00	59.40	6	7,980	0.08%
2018/02/06	13	60.45	5	60.30	60.00	8	7,904	0.10%
2018/02/05	4	62.88	3	63.00	62.90	1	7,733	0.01%
2018/02/02	3	63.67	0	0.00	64.00	3	7,677	0.04%
2018/02/01	2	63.95	7	64.49	64.00	-5	7,677	-0.07%
2018/01/31	8	63.76	2	64.10	63.50	6	7,684	0.08%
2018/01/30	3	64.33	2	64.90	63.70	1	7,633	0.01%
2018/01/29	1	64.60	0	0.00	64.50	1	7,601	0.01%
2018/01/26	15	64.46	0	0.00	64.40	15	7,589	0.20%
2018/01/25	12	64.78	16	64.76	64.90	-4	7,547	-0.05%
2018/01/24	2	63.75	1	64.00	64.20	1	7,498	0.01%
2018/01/23	3	64.47	10	64.70	64.20	-7	7,460	-0.09%
2018/01/22	0	0.00	10	64.86	65.00	-10	7,403	-0.14%
2018/01/19	6	64.17	6	64.93	65.00	0	7,349	0.00%
2018/01/18	3	64.20	20	64.91	64.60	-17	7,260	-0.23%
2018/01/17	16	63.11	3	63.80	63.70	13	7,178	0.18%
2018/01/15	2	62.40	1	62.40	62.80	1	7,075	0.01%
2018/01/12	0	0.00	4	62.23	62.20	-4	7,113	-0.06%
2018/01/11	1	61.40	1	62.10	62.10	0	7,129	0.00%
2018/01/10	0	0.00	2	61.65	61.90	-2	7,126	-0.03%
2018/01/09	6	61.42	1	61.50	61.50	5	7,115	0.07%
2018/01/08	0	0.00	6	62.52	62.60	-6	7,226	-0.08%
2018/01/05	3	61.90	0	0.00	61.80	3	7,198	0.04%
2018/01/04	10	62.65	0	0.00	62.90	10	7,152	0.14%
2018/01/03	5	61.80	1	62.00	62.60	4	7,163	0.06%
2018/01/02	0	0.00	2	61.90	61.90	-2	7,048	-0.03%