鴻海 (2317)-第一金-澎湖券商分點個股進出

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
175.5
漲跌
▲4.5
漲幅
+2.63%
成交量
117,330張
產業
上市其他電子類股
5986人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖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
2024/06/05	16.9	174.93	15.2	173.05	175.50	1.6	133,281	0.00%
2024/06/04	43.6	172.64	20	172.15	171.00	23.6	132,468	0.02%
2024/06/03	20.4	176.31	7.6	176.57	176.50	12.7	131,562	0.01%
2024/05/31	51.3	175.33	11.6	175.56	172.00	39.7	130,748	0.03%
2024/05/30	14.9	177.06	10.1	176.81	176.50	4.9	129,554	0.00%
2024/05/29	28.8	182.72	4.1	182.25	180.50	24.7	130,014	0.02%
2024/05/28	36.1	184.75	25.5	184.81	185.50	10.6	129,230	0.01%
2024/05/27	17.9	183.47	41.4	183.27	185.00	-23.5	128,741	-0.02%
2024/05/24	15.5	175.52	9.7	174.73	176.00	5.8	127,321	0.00%
2024/05/23	42.4	172.57	43.2	172.81	173.00	-0.8	126,500	0.00%
2024/05/22	16.2	169.12	3	169.17	169.00	13.2	125,395	0.01%
2024/05/21	22.1	166.39	4	166.63	166.00	18.2	124,802	0.01%
2024/05/20	23.4	167.74	19	167.08	167.50	4.4	124,336	0.00%
2024/05/17	27.9	169.43	66.5	170.69	170.00	-38.6	123,763	-0.03%
2024/05/16	22.3	174.29	30	176.59	171.50	-7.7	122,712	-0.01%
2024/05/15	25.4	169.09	24.4	170.57	170.50	1	120,759	0.00%
2024/05/14	35.2	171.43	20.1	171.50	172.00	15.1	118,632	0.01%
2024/05/13	23.2	170.46	17.3	170.91	169.50	5.9	116,850	0.01%
2024/05/10	16.2	169.19	6.5	168.25	169.50	9.7	115,830	0.01%
2024/05/09	12	171.46	20	172.45	170.50	-8	114,664	-0.01%
2024/05/08	6	169.42	12	169.29	169.50	-6	113,075	-0.01%
2024/05/07	33.1	169.06	32.8	169.66	169.50	0.4	112,117	0.00%
2024/05/06	32.6	165.38	113.7	165.96	167.50	-81.2	110,314	-0.07%	大賣/
2024/05/03	4.1	157.01	27	157.87	156.00	-22.9	107,787	-0.02%
2024/05/02	8.1	153.62	37	153.93	154.00	-28.9	107,073	-0.03%
2024/04/30	5.5	156.92	14.1	157.68	156.00	-8.6	106,176	-0.01%
2024/04/29	4.3	157.65	17.4	158.85	158.50	-13.1	105,289	-0.01%
2024/04/26	21.2	155.86	19.4	155.87	155.00	1.8	104,036	0.00%
2024/04/25	26.6	152.25	9	152.61	151.50	17.6	102,659	0.02%
2024/04/24	23.6	152.22	39.4	151.44	156.00	-15.8	101,157	-0.02%
2024/04/23	22	144.68	6	145.08	144.00	16	98,752	0.02%
2024/04/22	11.4	143.18	13.3	143.40	143.00	-1.9	98,059	0.00%
2024/04/19	22.5	143.01	77.1	143.17	143.00	-54.6	97,247	-0.06%
2024/04/18	9	146.23	14.2	146.94	148.00	-5.1	95,526	-0.01%
2024/04/17	25.2	143.87	24.2	145.40	146.50	1	94,851	0.00%
2024/04/16	34.1	140.22	25.9	139.64	141.00	8.2	93,480	0.01%
2024/04/15	50.5	148.11	9.6	148.43	146.00	40.9	90,976	0.04%
2024/04/12	10.5	151.78	13.2	151.42	150.50	-2.7	89,690	0.00%
2024/04/11	35.7	149.96	56.5	149.49	150.00	-20.8	87,961	-0.02%
2024/04/10	46.5	155.81	18.3	156.10	154.50	28.2	85,355	0.03%
2024/04/09	28.1	158.49	33.2	158.77	158.00	-5.1	84,044	-0.01%
2024/04/08	16.6	158.12	21.9	158.52	158.00	-5.3	82,682	-0.01%
2024/04/03	17.4	155.94	31.4	158.06	159.00	-13.9	81,311	-0.02%
2024/04/02	20	157.50	84.4	156.05	159.00	-64.4	79,344	-0.08%
2024/04/01	28.2	151.44	19.8	152.22	150.50	8.4	76,692	0.01%
2024/03/29	51.5	153.41	13.5	151.61	150.00	38	75,560	0.05%
2024/03/28	48.3	153.09	84.3	153.80	155.50	-36	73,210	-0.05%
2024/03/27	39.7	145.97	97.1	147.18	148.50	-57.5	70,339	-0.08%
2024/03/26	43.3	143.90	66.8	144.07	142.00	-23.5	68,483	-0.03%
2024/03/25	15.8	145.91	10.3	146.15	145.50	5.5	66,381	0.01%
2024/03/22	48.8	145.64	47.3	145.66	145.50	1.5	64,505	0.00%
2024/03/21	13.3	141.09	41.2	142.55	142.50	-27.9	61,032	-0.05%
2024/03/20	42.7	138.25	33.8	138.96	138.00	9	58,649	0.02%
2024/03/19	26.2	133.42	49.3	134.27	136.00	-23.1	55,781	-0.04%
2024/03/18	77.7	133.80	48.6	133.55	136.00	29.1	53,182	0.05%
2024/03/15	39.7	131.10	158.2	130.90	132.00	-118.5	49,532	-0.24%	大賣/鉅額交易
2024/03/14	11.2	119.62	47.6	119.26	121.00	-36.4	43,236	-0.08%
2024/03/13	45	120.32	121.7	120.71	120.50	-76.7	40,314	-0.19%	大賣/
2024/03/12	36.9	117.04	132.4	116.01	119.00	-95.5	34,910	-0.27%	大賣/
2024/03/11	2.5	110.18	58.4	109.32	109.50	-55.8	29,389	-0.19%
2024/03/08	4.4	105.80	105	106.09	105.00	-100.6	27,431	-0.37%	大賣/
2024/03/07	8	107.50	21.5	107.40	107.50	-13.5	26,533	-0.05%
2024/03/06	15	106.83	6	106.50	106.50	9	26,183	0.03%
2024/03/05	10.1	107.20	28	107.39	106.50	-17.9	26,190	-0.07%
2024/03/04	1	106.50	25	105.36	106.50	-24	25,463	-0.09%
2024/03/01	1	102.50	0	0.00	102.00	1	24,125	0.00%
2024/02/29	1	103.00	10.2	103.05	103.00	-9.2	24,041	-0.04%
2024/02/27	6	103.92	1	103.50	103.50	5	23,750	0.02%
2024/02/26	0	0.00	2	103.50	103.50	-2	23,649	-0.01%
2024/02/23	1	103.50	2	103.50	103.00	-1	23,790	0.00%
2024/02/22	0	0.00	2.1	103.48	103.50	-2.1	24,119	-0.01%
2024/02/21	3	103.17	15	103.00	103.00	-12	24,289	-0.05%
2024/02/20	6.1	103.92	2	103.50	103.50	4.1	24,762	0.02%
2024/02/19	0	102.00	19.5	102.01	103.00	-19.5	24,617	-0.08%
2024/02/16	2	101.00	1.5	101.37	101.50	0.5	25,053	0.00%
2024/02/15	20.2	101.38	6	101.42	101.00	14.2	25,287	0.06%
2024/02/05	19	101.50	1	101.00	101.50	18	25,125	0.07%
2024/02/02	2.2	101.82	0	0.00	102.00	2.2	25,105	0.01%
2024/02/01	0.8	102.43	6.5	102.62	103.00	-5.7	25,344	-0.02%
2024/01/31	2.4	102.00	3	102.49	102.50	-0.6	25,428	0.00%
2024/01/30	2.5	102.10	0	0.00	102.00	2.5	25,581	0.01%
2024/01/29	0.2	102.99	13	102.38	102.50	-12.8	25,927	-0.05%
2024/01/26	1	103.00	5.3	102.25	102.50	-4.3	26,364	-0.02%
2024/01/25	1	101.50	7	101.86	102.00	-6	26,353	-0.02%
2024/01/24	4	101.00	0	0.00	100.50	4	26,387	0.02%
2024/01/23	3.2	100.65	0	0.00	101.00	3.2	27,103	0.01%
2024/01/22	7	100.14	10	100.00	99.90	-3	29,035	-0.01%
2024/01/19	15.1	100.50	6	100.50	100.50	9.1	29,204	0.03%
2024/01/18	6	98.92	0	0.00	99.90	6	29,563	0.02%
2024/01/17	15.7	99.12	4	98.80	98.60	11.7	29,936	0.04%
2024/01/16	3.2	99.71	2	99.60	100.00	1.2	30,976	0.00%
2024/01/15	19.7	100.32	3	100.33	100.00	16.7	31,922	0.05%
2024/01/12	7	101.14	1	100.50	100.50	6	32,081	0.02%
2024/01/11	4	100.50	2.1	100.00	100.50	1.9	32,209	0.01%
2024/01/10	8.3	100.50	6	100.50	100.00	2.3	32,083	0.01%
2024/01/09	19.6	101.45	4	101.88	101.00	15.6	31,963	0.05%
2024/01/08	9.4	102.44	4	103.12	101.50	5.4	31,828	0.02%
2024/01/05	0	104.00	3.7	104.19	104.00	-3.7	31,693	-0.01%
2024/01/04	0.1	104.00	10	104.50	104.00	-10	31,937	-0.03%
2024/01/03	0	0.00	2	104.50	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	21	104.50	105.00	-21	32,305	-0.07%
2023/12/29	3	104.00	1	104.50	104.50	2	32,250	0.01%
2023/12/28	4	103.50	4	103.88	104.00	0	32,274	0.00%
2023/12/27	4.1	103.50	2	103.50	103.50	2.1	32,180	0.01%
2023/12/26	0	103.50	0	0.00	104.00	0	32,097	0.00%
2023/12/25	1.1	103.50	21	103.50	103.50	-19.9	32,284	-0.06%
2023/12/22	1	103.50	3	103.50	103.50	-2	32,363	-0.01%
2023/12/21	0	0.00	8.1	103.49	103.50	-8.1	32,468	-0.02%
2023/12/20	0	0.00	38.1	103.22	104.50	-38.1	32,160	-0.12%
2023/12/19	17	101.94	5	101.60	102.50	12	31,507	0.04%
2023/12/18	10.1	101.50	37	101.58	102.00	-26.9	31,329	-0.09%
2023/12/15	4	101.38	20	101.50	101.50	-16	31,177	-0.05%
2023/12/14	0	101.50	5.1	101.70	102.00	-5.1	30,726	-0.02%
2023/12/13	24.1	100.79	0	0.00	101.00	24.1	30,500	0.08%
2023/12/12	6	101.00	5	100.80	101.00	1	30,839	0.00%
2023/12/11	1.3	100.62	24	100.50	101.00	-22.7	30,769	-0.07%
2023/12/08	15.6	101.18	5	101.00	101.50	10.6	30,658	0.03%
2023/12/07	1.2	101.00	3	101.00	101.00	-1.8	30,887	-0.01%
2023/12/06	2	101.00	0	0.00	101.00	2	30,950	0.01%
2023/12/05	1	100.50	1	101.00	101.00	0	30,895	0.00%
2023/12/04	5.2	101.01	10	100.50	101.00	-4.8	30,773	-0.02%
2023/12/01	2.1	100.51	1	100.50	100.50	1.1	30,811	0.00%
2023/11/30	3	101.50	1	101.50	101.50	2	30,592	0.01%
2023/11/29	6	102.08	0	0.00	102.00	6	30,267	0.02%
2023/11/27	0.1	102.00	0	0.00	101.50	0.1	30,482	0.00%
2023/11/24	6	101.67	1	101.50	101.50	5	30,442	0.02%
2023/11/22	0	0.00	3.6	102.20	102.00	-3.6	31,063	-0.01%
2023/11/21	2	101.50	27.1	101.65	102.50	-25.1	30,942	-0.08%
2023/11/20	7	101.14	1.2	101.17	101.00	5.8	31,170	0.02%
2023/11/17	4.2	102.33	27.3	102.87	102.50	-23.1	30,949	-0.07%
2023/11/16	2.1	100.74	2	101.00	101.00	0.1	30,387	0.00%
2023/11/15	8.2	100.13	5	100.40	100.50	3.2	30,054	0.01%
2023/11/14	7.1	100.26	14.5	100.60	100.00	-7.4	29,488	-0.03%
2023/11/13	0.2	97.70	13.1	97.65	97.70	-12.9	29,120	-0.04%
2023/11/10	1.1	97.43	6.2	97.12	97.20	-5.1	29,544	-0.02%
2023/11/09	12.2	97.90	5.5	97.95	97.90	6.7	30,337	0.02%
2023/11/08	1	97.00	3.1	96.41	97.00	-2.1	30,321	-0.01%
2023/11/07	18.1	95.81	8	95.70	96.10	10.1	30,373	0.03%
2023/11/06	11.3	96.96	16	96.68	96.40	-4.7	30,281	-0.02%
2023/11/03	10.4	95.72	5	95.72	95.80	5.4	29,982	0.02%
2023/11/02	4.6	97.01	15.2	96.99	97.00	-10.6	29,758	-0.04%
2023/11/01	17.8	95.94	6	95.75	95.60	11.8	30,097	0.04%
2023/10/31	23.2	96.14	40	96.20	96.50	-16.8	30,309	-0.06%
2023/10/30	80.9	95.04	53	95.04	94.50	27.9	29,933	0.09%
2023/10/27	19.1	98.35	4	98.30	98.20	15.1	28,083	0.05%
2023/10/26	21	98.39	11	98.49	98.50	10	28,036	0.04%
2023/10/25	44.4	99.06	13	99.15	99.00	31.3	27,773	0.11%
2023/10/24	90.3	98.54	22	98.40	98.30	68.3	27,620	0.25%
2023/10/23	53.8	100.81	10	100.00	100.50	43.8	26,288	0.17%
2023/10/20	7.1	103.50	0.2	104.00	103.50	6.9	25,919	0.03%
2023/10/19	5.2	103.82	1	104.00	103.50	4.2	25,714	0.02%
2023/10/18	3	105.83	2	105.50	105.50	1	25,514	0.00%
2023/10/17	2.1	106.98	0	0.00	106.50	2.1	25,614	0.01%
2023/10/16	1	107.00	3	106.83	107.00	-2	26,265	-0.01%
2023/10/13	0	0.00	3	107.17	107.50	-3	26,851	-0.01%
2023/10/12	1.2	106.92	19	106.79	107.00	-17.8	27,096	-0.07%
2023/10/11	5.2	106.49	11	106.32	106.00	-5.9	27,348	-0.02%
2023/10/06	10	105.00	14	105.14	105.50	-4	27,369	-0.01%
2023/10/05	1.1	103.50	0	0.00	103.50	1.1	27,528	0.00%
2023/10/04	8.4	102.77	1	102.50	103.00	7.4	27,645	0.03%
2023/10/03	9.3	104.01	0	104.00	104.00	9.3	27,599	0.03%
2023/09/28	8.2	103.56	6.8	104.00	104.00	1.4	28,735	0.00%
2023/09/27	2.4	104.04	1	104.00	104.00	1.4	29,226	0.00%
2023/09/26	12.9	104.66	0	0.00	104.00	12.9	30,286	0.04%
2023/09/25	0.1	105.50	0	0.00	105.50	0.1	31,242	0.00%
2023/09/22	4	105.13	0	0.00	105.00	4	31,773	0.01%
2023/09/21	11	105.36	0	0.00	105.00	11	32,181	0.03%
2023/09/20	6	106.33	0	0.00	106.00	6	32,555	0.02%
2023/09/19	0	0.00	3	106.83	106.50	-3	33,360	-0.01%
2023/09/18	23	106.04	0	0.00	106.50	23	34,796	0.07%
2023/09/15	4.1	106.50	0	106.50	106.00	4.1	35,058	0.01%
2023/09/14	6	106.50	0	0.00	106.50	6	34,962	0.02%
2023/09/13	1.3	106.00	5	106.00	106.00	-3.7	35,116	-0.01%
2023/09/12	0	0.00	30	106.82	107.50	-30	35,594	-0.08%
2023/09/11	8	105.25	25	105.00	105.00	-17	35,679	-0.05%
2023/09/08	3	105.00	10	105.50	106.00	-7	35,975	-0.02%
2023/09/07	1.1	105.52	13	105.50	105.50	-12	36,936	-0.03%
2023/09/06	6.1	106.09	0	0.00	106.00	6.1	38,325	0.02%
2023/09/05	7	106.50	1	106.50	107.00	6	38,319	0.02%
2023/09/04	2	106.50	1	106.50	106.50	1	38,384	0.00%
2023/09/01	2	107.00	3	107.00	107.50	-1	38,403	0.00%
2023/08/31	3	105.50	11	107.00	106.50	-8	38,772	-0.02%
2023/08/30	1.2	106.08	0	0.00	106.00	1.2	38,234	0.00%
2023/08/29	9.1	105.89	6	105.50	106.00	3.1	38,783	0.01%
2023/08/28	0	108.50	0	0.00	108.00	0	38,485	0.00%
2023/08/25	5	108.00	1	108.50	108.00	4	39,185	0.01%
2023/08/24	10.1	109.00	9.1	109.50	109.50	1	40,302	0.00%
2023/08/23	5.1	106.51	1	107.00	106.50	4.1	40,756	0.01%
2023/08/22	2	106.50	0	0.00	106.50	2	41,061	0.00%
2023/08/21	3	106.00	2	106.00	106.00	1	41,271	0.00%
2023/08/18	7.3	106.38	1	106.00	106.00	6.3	41,354	0.02%
2023/08/17	0.1	106.50	1	107.00	106.50	-0.9	41,432	0.00%
2023/08/16	9.8	105.77	13	105.96	105.50	-3.3	41,323	-0.01%
2023/08/15	16.1	107.62	20	107.05	107.00	-3.9	41,146	-0.01%
2023/08/14	2	110.00	3	109.67	110.00	-1	40,542	0.00%
2023/08/11	6.9	108.78	1.8	110.00	108.50	5.2	40,690	0.01%
2023/08/10	4	109.75	1	109.51	110.00	3	41,012	0.01%
2023/08/09	3	110.67	3	110.50	110.50	0	41,109	0.00%
2023/08/08	1.5	110.00	1	110.50	110.50	0.5	41,947	0.00%
2023/08/07	10.1	110.15	3	112.17	109.50	7.1	41,823	0.02%
2023/08/04	7	110.43	38	110.22	111.00	-31	41,358	-0.07%
2023/08/02	5.7	108.54	42	108.54	108.00	-36.3	41,384	-0.09%
2023/08/01	1.2	109.92	0	0.00	110.50	1.2	40,993	0.00%
2023/07/31	13.1	109.08	5	109.40	108.50	8.1	40,803	0.02%
2023/07/28	7	110.00	1.1	109.59	109.50	5.9	40,510	0.01%
2023/07/27	13.1	111.69	3	110.50	110.50	10.1	40,589	0.02%
2023/07/26	0	0.00	3	111.50	111.50	-3	40,899	-0.01%
2023/07/25	0	0.00	19	111.16	112.00	-19	40,721	-0.05%
2023/07/24	1	108.00	6	107.67	108.00	-5	39,989	-0.01%
2023/07/21	0	0.00	2	108.00	107.50	-2	40,226	0.00%
2023/07/20	6.7	108.26	0	0.00	108.00	6.7	40,260	0.02%
2023/07/19	10.6	109.48	2	110.00	108.50	8.6	40,018	0.02%
2023/07/18	2	112.25	7	111.79	112.00	-5	39,654	-0.01%
2023/07/17	1	110.00	3.8	110.00	110.50	-2.8	39,110	-0.01%
2023/07/14	10	107.00	6	108.42	109.50	4	38,735	0.01%
2023/07/13	34.1	107.96	16	108.53	107.00	18.1	38,284	0.05%
2023/07/12	1	107.50	2	106.25	107.50	-1	38,042	0.00%
2023/07/11	4.1	105.01	2	104.75	105.00	2.1	37,842	0.01%
2023/07/10	14.4	105.00	3	104.50	104.50	11.4	37,828	0.03%
2023/07/07	2	105.00	0	0.00	105.50	2	37,756	0.01%
2023/07/06	21.1	105.93	1	106.00	105.50	20.1	37,732	0.05%
2023/07/05	31.2	108.39	3.8	108.76	108.50	27.4	36,789	0.07%
2023/07/04	19.5	110.42	2	110.25	110.00	17.5	36,139	0.05%
2023/07/03	4.2	114.50	6.4	114.63	115.00	-2.2	35,462	-0.01%
2023/06/30	19	112.53	2	111.50	113.00	17	34,309	0.05%
2023/06/29	37	113.61	1.2	114.07	113.00	35.9	33,829	0.11%
2023/06/28	4	114.75	7	115.07	115.00	-3	33,522	-0.01%
2023/06/27	66.1	114.24	14	115.89	114.00	52.1	33,179	0.16%
2023/06/26	26	114.56	35.1	115.48	115.50	-9.1	32,601	-0.03%
2023/06/21	79.9	112.48	28	112.96	113.00	51.9	32,082	0.16%
2023/06/20	0	0.00	2.2	112.23	112.50	-2.2	32,028	-0.01%
2023/06/19	1	111.50	4	112.50	112.50	-3	31,892	-0.01%
2023/06/16	1	111.00	5	112.30	111.00	-4	31,825	-0.01%
2023/06/15	1.1	111.05	2	111.50	111.50	-0.9	31,398	0.00%
2023/06/14	2.1	112.48	8.2	112.68	112.50	-6.1	31,855	-0.02%
2023/06/13	8.2	111.71	18.4	112.69	112.50	-10.2	31,723	-0.03%
2023/06/12	2	111.00	35.9	110.17	110.50	-33.9	30,901	-0.11%
2023/06/09	0	0.00	4	107.50	108.00	-4	29,760	-0.01%
2023/06/08	1	107.50	1	108.00	107.00	0	29,876	0.00%
2023/06/07	4.3	107.53	3	107.67	108.00	1.3	30,051	0.00%
2023/06/06	2	106.25	3	107.00	107.00	-1	30,703	0.00%
2023/06/05	4	107.50	1	107.50	107.50	3	30,622	0.01%
2023/06/02	7	108.14	5.8	108.43	108.00	1.2	31,419	0.00%
2023/06/01	2	107.25	19.3	107.29	108.00	-17.3	31,156	-0.06%
2023/05/31	3.2	106.06	10.1	106.41	106.50	-6.9	30,871	-0.02%
2023/05/30	9.1	107.17	53.3	107.02	107.00	-44.3	30,356	-0.15%
2023/05/29	1.2	105.33	24.6	105.06	105.50	-23.4	29,635	-0.08%
2023/05/26	3.4	102.38	3.6	102.50	102.50	-0.3	29,233	0.00%
2023/05/25	6	102.67	0	0.00	102.50	6	28,999	0.02%
2023/05/24	3	102.50	2	102.75	103.00	1	28,936	0.00%
2023/05/23	9	102.61	0.5	102.50	102.50	8.5	28,904	0.03%
2023/05/22	8.1	102.51	0	0.00	103.00	8.1	28,907	0.03%
2023/05/19	6.2	102.50	3	102.50	103.00	3.2	29,083	0.01%
2023/05/18	1.1	103.00	0.2	103.50	103.00	0.9	29,193	0.00%
2023/05/17	10	102.90	0	0.00	102.50	10	29,333	0.03%
2023/05/16	21.2	102.45	6.6	102.42	102.00	14.6	28,993	0.05%
2023/05/15	13.3	102.01	6	102.08	102.00	7.3	28,601	0.03%
2023/05/12	3	105.83	1	105.50	102.50	2	28,557	0.01%
2023/05/11	3	105.83	1	105.50	105.00	2	27,867	0.01%
2023/05/10	0	0.00	24	106.50	106.50	-24	27,910	-0.09%
2023/05/09	0	0.00	82.4	105.75	106.50	-82.4	28,140	-0.29%
2023/05/08	0	0.00	2.1	105.24	105.00	-2.1	28,301	-0.01%
2023/05/05	5	105.00	0	0.00	105.00	5	28,849	0.02%
2023/05/04	0.4	105.00	2	105.00	105.00	-1.6	29,465	-0.01%
2023/05/03	0.1	105.50	1	106.00	105.50	-0.9	29,917	0.00%
2023/05/02	0.3	105.50	21	105.45	106.00	-20.7	30,781	-0.07%
2023/04/28	0.1	104.00	2	104.00	104.50	-1.9	31,312	-0.01%
2023/04/27	5.9	103.92	1	103.50	103.50	4.9	31,454	0.02%
2023/04/26	7	103.86	0	0.00	103.50	7	31,624	0.02%
2023/04/25	9.1	103.12	1.3	103.40	103.00	7.9	31,354	0.03%
2023/04/24	0.1	104.00	0	0.00	103.50	0.1	31,215	0.00%
2023/04/21	2.1	104.26	8	104.62	104.00	-5.9	31,240	-0.02%
2023/04/20	2.1	104.24	12	104.50	104.50	-9.9	31,018	-0.03%
2023/04/19	1.1	104.00	5	104.50	104.00	-3.9	31,244	-0.01%
2023/04/18	2.1	104.00	0	0.00	104.50	2.1	31,266	0.01%
2023/04/17	0	0.00	2	104.00	104.00	-2	31,594	-0.01%
2023/04/14	1	103.50	4	104.00	104.50	-3	32,030	-0.01%
2023/04/13	6	102.75	1	103.00	103.00	5	32,380	0.02%
2023/04/12	11.3	102.99	1	103.00	102.50	10.3	32,302	0.03%
2023/04/11	13.1	103.08	1	103.50	103.50	12.1	32,585	0.04%
2023/04/10	17.1	103.18	4.5	103.39	103.00	12.6	32,478	0.04%
2023/04/07	2.1	103.50	0	0.00	103.00	2.1	32,418	0.01%
2023/04/06	8.1	103.63	1.1	104.50	103.50	7	32,371	0.02%
2023/03/31	10	104.95	0	0.00	104.00	10	31,976	0.03%
2023/03/30	0	0.00	7.1	104.28	104.50	-7.1	32,025	-0.02%
2023/03/29	2	103.25	5.3	103.03	103.50	-3.3	32,165	-0.01%
2023/03/28	3.1	103.34	0	0.00	103.00	3.1	32,556	0.01%
2023/03/27	9.1	103.95	4	103.75	103.50	5.1	32,645	0.02%
2023/03/24	9	105.39	31.5	105.16	105.50	-22.5	33,306	-0.07%
2023/03/23	4.3	103.50	0.5	104.00	103.50	3.8	32,568	0.01%
2023/03/22	1.1	103.95	5	103.80	103.50	-3.9	32,454	-0.01%
2023/03/21	1.8	103.55	9	104.00	103.50	-7.2	32,672	-0.02%
2023/03/20	3.4	102.99	3	103.00	102.50	0.4	32,644	0.00%
2023/03/17	2	103.00	13.8	103.54	103.50	-11.8	32,828	-0.04%
2023/03/16	13	102.12	3.7	102.50	102.00	9.3	32,303	0.03%
2023/03/15	1	102.00	10	103.00	102.50	-9	32,585	-0.03%
2023/03/14	24.1	101.79	0	0.00	102.00	24.1	33,160	0.07%
2023/03/13	3	102.17	13	103.15	103.00	-10	33,434	-0.03%
2023/03/10	17.3	102.00	4	101.88	102.00	13.3	34,333	0.04%
2023/03/09	23.3	102.82	5	102.20	102.50	18.3	34,973	0.05%
2023/03/08	0	104.50	3	104.83	104.00	-3	35,167	-0.01%
2023/03/07	7	105.14	37.7	105.01	105.00	-30.6	35,211	-0.09%
2023/03/06	3	104.00	17.8	103.53	103.50	-14.8	34,782	-0.04%
2023/03/03	2.1	103.00	5	103.50	102.50	-2.9	34,733	-0.01%
2023/03/02	1	102.00	0	0.00	102.50	1	34,949	0.00%
2023/03/01	1	102.00	7	101.43	102.00	-6	35,010	-0.02%
2023/02/24	20.5	101.73	6	101.75	101.00	14.5	34,736	0.04%
2023/02/23	7	102.50	8	102.56	103.00	-1	34,341	0.00%
2023/02/22	6.1	101.75	4	101.88	102.00	2.1	34,713	0.01%
2023/02/21	1	103.00	4	102.63	102.50	-3	34,783	-0.01%
2023/02/20	9.2	103.16	11.1	103.00	103.00	-1.9	35,331	-0.01%
2023/02/17	3.1	103.00	3	103.33	103.50	0.1	35,745	0.00%
2023/02/16	3.1	103.00	11.1	103.23	103.50	-8	36,384	-0.02%
2023/02/15	2.2	102.23	11	102.45	102.50	-8.8	37,202	-0.02%
2023/02/14	0	0.00	13.2	102.00	102.00	-13.2	37,250	-0.04%
2023/02/13	31.1	101.50	0.3	101.50	101.00	30.8	37,616	0.08%
2023/02/10	2	101.25	12.3	101.50	101.50	-10.3	37,809	-0.03%
2023/02/09	4	101.00	3	101.17	101.00	1	38,059	0.00%
2023/02/08	6	100.50	0	0.00	100.50	6	38,379	0.02%
2023/02/07	10.7	100.63	1	102.00	100.50	9.7	38,627	0.03%
2023/02/06	9.1	101.72	20.2	101.52	101.50	-11.1	38,581	-0.03%
2023/02/03	8.3	99.75	0	0.00	99.60	8.3	38,523	0.02%
2023/02/02	7.3	100.02	0	100.50	100.00	7.3	38,531	0.02%
2023/02/01	7.5	100.10	2	100.25	100.00	5.5	38,077	0.01%
2023/01/31	12.4	100.05	6.1	100.09	99.70	6.3	37,933	0.02%
2023/01/30	19.8	98.51	2	98.20	98.10	17.8	37,093	0.05%
2023/01/17	19.7	98.25	1.2	98.25	98.10	18.5	36,341	0.05%
2023/01/16	11.1	98.57	2	98.55	98.10	9.1	36,361	0.03%
2023/01/13	2.1	98.76	0	0.00	98.60	2.1	36,315	0.01%
2023/01/12	3.3	98.78	7	99.21	98.60	-3.8	36,978	-0.01%
2023/01/11	6.1	99.37	0	99.60	99.10	6.1	37,569	0.02%
2023/01/10	0.4	99.46	0.1	99.40	99.40	0.3	37,879	0.00%
2023/01/09	11	99.15	15	99.17	99.10	-4	38,027	-0.01%
2023/01/06	4.5	98.58	0	0.00	98.40	4.5	37,890	0.01%
2023/01/05	7.5	98.16	4	98.03	98.00	3.5	38,045	0.01%
2023/01/04	29.1	98.28	2	98.20	98.10	27.1	38,079	0.07%
2023/01/03	13.4	98.81	3	98.10	99.10	10.4	38,013	0.03%
2022/12/30	1.1	100.00	4	100.00	99.90	-3	37,602	-0.01%
2022/12/29	22.8	99.68	1	99.90	99.70	21.8	37,753	0.06%
2022/12/28	5.1	100.30	1	100.00	100.50	4.1	38,005	0.01%
2022/12/27	1.1	101.00	1	100.50	100.50	0.1	37,915	0.00%
2022/12/26	2.2	100.77	1	101.50	101.00	1.2	38,115	0.00%
2022/12/23	1.1	100.50	0	0.00	101.00	1.1	38,434	0.00%
2022/12/22	2.1	100.50	4	101.00	101.00	-1.9	38,849	0.00%
2022/12/21	6.2	100.01	0	0.00	100.00	6.2	39,308	0.02%
2022/12/20	12.5	100.50	2	100.50	100.00	10.5	39,198	0.03%
2022/12/19	4.1	100.88	9	101.50	101.50	-4.9	39,135	-0.01%
2022/12/16	21.2	100.81	6.2	100.76	100.50	15	38,899	0.04%
2022/12/15	15.2	101.57	7.3	101.66	101.50	7.9	38,102	0.02%
2022/12/14	3	102.17	8	102.44	102.50	-5	38,124	-0.01%
2022/12/13	26.5	101.20	0	0.00	101.00	26.5	38,141	0.07%
2022/12/12	2.1	101.74	1	102.00	102.00	1.1	37,850	0.00%
2022/12/09	10	102.20	22	102.50	102.00	-12	38,145	-0.03%
2022/12/08	11.1	101.91	0	0.00	101.50	11.1	37,890	0.03%
2022/12/07	14	102.50	6	103.08	102.00	8	37,817	0.02%
2022/12/06	23.3	103.71	10	103.95	103.00	13.3	37,621	0.04%
2022/12/05	7.1	105.79	8.2	105.90	105.50	-1.1	37,014	0.00%
2022/12/02	8.1	105.38	28.4	105.13	105.50	-20.3	36,500	-0.06%
2022/12/01	19	102.79	45	102.57	103.00	-26	35,734	-0.07%
2022/11/30	7	100.93	5	101.10	100.50	2	34,905	0.01%
2022/11/29	5.1	99.90	0	0.00	100.00	5.1	34,038	0.01%
2022/11/28	31.6	100.23	1	100.00	100.00	30.5	33,757	0.09%
2022/11/25	58	100.50	10	100.85	100.50	48	33,605	0.14%
2022/11/24	8.2	100.38	0	0.00	101.00	8.2	33,507	0.02%
2022/11/23	14.5	100.97	6.2	101.50	100.50	8.3	33,169	0.03%
2022/11/22	5.1	100.21	0	0.00	100.50	5.1	33,091	0.02%
2022/11/21	9.1	100.72	0	0.00	100.00	9.1	32,902	0.03%
2022/11/18	17.6	101.21	4.1	100.52	100.50	13.6	32,636	0.04%
2022/11/17	29	101.50	5	101.50	101.50	24	32,326	0.07%
2022/11/16	7.2	101.65	9.5	101.95	101.50	-2.4	32,188	-0.01%
2022/11/15	6	101.50	13	101.96	101.50	-7	31,685	-0.02%
2022/11/14	7.1	100.51	6	101.25	101.50	1.1	31,198	0.00%
2022/11/11	38.3	100.46	7	100.36	100.00	31.3	30,512	0.10%
2022/11/10	23.2	100.55	3	101.00	100.50	20.2	29,543	0.07%
2022/11/09	4.1	102.00	7.1	102.00	102.50	-3	29,373	-0.01%
2022/11/08	20.4	100.03	4	100.50	100.00	16.4	29,190	0.06%
2022/11/07	25.3	100.10	5	100.00	100.00	20.3	29,498	0.07%
2022/11/04	36	100.02	1	100.50	100.50	35	29,858	0.12%
2022/11/03	2	100.75	0	0.00	101.00	2	29,990	0.01%
2022/11/02	12	101.29	1	101.50	102.00	11	29,765	0.04%
2022/11/01	14.5	101.06	0	0.00	101.50	14.5	29,668	0.05%
2022/10/31	4	102.00	2	102.00	102.50	2	29,304	0.01%
2022/10/28	1.2	103.50	0	0.00	104.00	1.2	29,222	0.00%
2022/10/27	0	0.00	0	104.00	104.00	0	29,368	0.00%
2022/10/26	0.1	103.50	0	0.00	104.00	0.1	29,519	0.00%
2022/10/25	6	102.58	4	103.00	103.50	2	29,293	0.01%
2022/10/24	1.1	103.03	1	104.00	103.00	0.1	29,045	0.00%
2022/10/21	2	102.75	0	0.00	103.50	2	28,923	0.01%
2022/10/20	11.1	101.68	0	0.00	102.50	11.1	29,034	0.04%
2022/10/19	16	103.91	20.3	103.30	103.00	-4.3	28,453	-0.02%
2022/10/18	12	103.88	0	0.00	103.50	12	28,204	0.04%
2022/10/17	2	104.50	3	104.67	105.00	-1	28,041	0.00%
2022/10/14	0	105.00	2.3	105.00	105.00	-2.3	27,956	-0.01%
2022/10/13	7.2	103.71	0	0.00	103.50	7.2	28,122	0.03%
2022/10/12	7.6	103.86	5	103.50	103.00	2.6	27,974	0.01%
2022/10/11	3	104.33	0	0.00	104.00	3	27,628	0.01%
2022/10/07	0	107.00	6.2	107.26	107.50	-6.2	27,413	-0.02%
2022/10/06	2	107.00	5	107.10	107.50	-3	27,815	-0.01%
2022/10/05	23	106.48	24	106.54	107.00	-1	27,893	0.00%
2022/10/04	1	102.50	2	102.50	102.50	-1	27,455	0.00%
2022/10/03	4.3	101.24	0	0.00	101.00	4.3	27,474	0.02%
2022/09/30	6.1	101.25	0	0.00	102.00	6.1	27,695	0.02%
2022/09/29	19	101.34	9	101.67	101.50	10	27,913	0.04%
2022/09/28	25.5	101.60	3	101.00	100.50	22.5	28,002	0.08%
2022/09/27	7.1	103.65	0	0.00	103.50	7.1	27,942	0.03%
2022/09/26	14.4	104.43	5	104.00	104.00	9.4	28,760	0.03%
2022/09/23	3.1	106.51	0	0.00	106.50	3.1	29,122	0.01%
2022/09/22	2.1	106.50	0	0.00	107.00	2.1	29,606	0.01%
2022/09/21	12	107.25	0	0.00	107.00	12	29,763	0.04%
2022/09/20	0	0.00	5	108.00	108.50	-5	29,793	-0.02%
2022/09/19	3	106.84	1	107.00	107.00	2	29,797	0.01%
2022/09/16	5.5	107.05	2.1	107.00	107.50	3.4	30,004	0.01%
2022/09/15	0	0.00	1	108.00	108.00	-1	30,148	0.00%
2022/09/14	8	107.56	3	107.67	107.50	5	30,383	0.02%
2022/09/13	1	109.50	1	109.01	110.00	0	30,584	0.00%
2022/09/12	3.2	108.16	2	108.50	108.50	1.2	30,594	0.00%
2022/09/08	4	106.63	0	0.00	107.00	4	31,113	0.01%
2022/09/07	7.2	106.72	0	0.00	106.00	7.2	31,387	0.02%
2022/09/06	1	107.52	0	0.00	108.50	1	31,270	0.00%
2022/09/05	1.2	108.00	3.1	108.00	108.00	-1.9	31,528	-0.01%
2022/09/02	2.1	107.50	0	0.00	107.50	2.1	31,931	0.01%
2022/09/01	4.2	107.15	0	0.00	107.50	4.2	32,046	0.01%
2022/08/31	0	0.00	1	108.00	109.00	-1	31,915	0.00%
2022/08/30	6.1	108.34	1	108.00	108.50	5.1	31,741	0.02%
2022/08/29	9.6	108.24	0	0.00	108.00	9.6	32,006	0.03%
2022/08/26	1	110.00	0	0.00	110.50	1	32,155	0.00%
2022/08/25	4	109.75	1	110.00	109.50	3	32,478	0.01%
2022/08/24	7	109.57	1	109.50	109.50	6	33,426	0.02%
2022/08/23	3.1	110.01	1	110.00	110.00	2.1	34,509	0.01%
2022/08/22	4	110.38	0	0.00	111.00	4	34,940	0.01%
2022/08/19	5	111.10	0	0.00	111.00	5	35,525	0.01%
2022/08/18	7.1	111.50	27	111.87	112.00	-19.9	35,898	-0.06%
2022/08/17	5	111.40	5	112.10	112.50	0	36,728	0.00%
2022/08/16	26	111.06	4	111.13	111.00	22	36,840	0.06%
2022/08/15	7.1	112.07	1	112.00	112.00	6.1	36,930	0.02%
2022/08/12	12	112.67	87.4	112.75	112.50	-75.4	37,208	-0.20%
2022/08/11	35.5	112.47	24.3	112.35	113.00	11.2	37,022	0.03%
2022/08/10	30	110.00	11	110.00	110.00	19	36,918	0.05%
2022/08/09	0	0.00	17.9	108.37	109.00	-17.9	36,398	-0.05%
2022/08/08	3	107.33	2.5	107.50	108.00	0.5	36,343	0.00%
2022/08/05	5.1	108.01	3	108.50	108.00	2.1	36,295	0.01%
2022/08/04	4	107.25	5	108.10	108.00	-1	36,249	0.00%
2022/08/03	4	107.38	5	107.50	108.50	-1	35,932	0.00%
2022/08/02	7.1	107.21	7	107.14	108.00	0.1	35,709	0.00%
2022/07/29	0.1	108.95	3	109.00	109.00	-2.9	35,652	-0.01%
2022/07/28	1	108.50	6	108.50	108.50	-5	35,867	-0.01%
2022/07/27	5	108.80	1	108.03	108.00	4	36,003	0.01%
2022/07/26	1	107.50	3	107.67	108.00	-2	35,778	-0.01%
2022/07/25	3	106.17	9	107.06	107.50	-6	35,635	-0.02%
2022/07/22	7	105.71	4	106.00	106.00	3	35,447	0.01%
2022/07/21	3	104.17	4	105.13	105.50	-1	35,462	0.00%
2022/07/20	6.6	103.92	0	0.00	103.50	6.6	35,419	0.02%
2022/07/19	14	103.96	0	0.00	104.00	14	35,511	0.04%
2022/07/18	1.1	104.55	3	104.83	105.00	-1.9	35,446	-0.01%
2022/07/15	2.1	105.23	26	105.31	105.00	-24	35,469	-0.07%
2022/07/14	22	104.50	16	104.47	105.00	6	35,384	0.02%
2022/07/13	0.1	103.00	2	102.75	102.50	-1.9	34,910	-0.01%
2022/07/12	7.6	100.37	11	100.32	100.50	-3.4	34,569	-0.01%
2022/07/11	2	101.00	2.1	101.05	101.00	-0.1	34,330	0.00%
2022/07/08	22.5	103.11	20	103.00	102.00	2.5	34,172	0.01%
2022/07/07	0.1	103.50	3	103.17	103.50	-2.9	33,867	-0.01%
2022/07/06	6.2	100.84	13	100.50	100.50	-6.9	33,478	-0.02%
2022/07/05	2	102.50	2	102.50	102.50	0	33,199	0.00%
2022/07/04	22.2	100.35	73	100.00	100.00	-50.8	32,860	-0.15%
2022/07/01	19	106.76	23	106.57	106.00	-4	32,262	-0.01%
2022/06/30	5.1	109.31	2	109.75	109.00	3.1	31,744	0.01%
2022/06/29	1	111.00	1	111.00	111.00	0	31,393	0.00%
2022/06/28	32	111.58	0	0.00	112.00	32	31,168	0.10%
2022/06/27	23	111.46	2	111.50	111.00	21	31,040	0.07%
2022/06/24	26	110.02	2	110.00	110.00	24	30,863	0.08%
2022/06/23	7	108.50	50	108.00	108.00	-43	30,701	-0.14%
2022/06/22	16.1	109.75	0.3	110.00	109.50	15.8	30,281	0.05%
2022/06/21	1	111.00	3	111.33	112.00	-2	30,597	-0.01%
2022/06/20	23.1	109.48	4	110.13	109.00	19.1	30,276	0.06%
2022/06/17	4.1	110.00	2	110.00	109.50	2.1	30,071	0.01%
2022/06/16	22.1	113.32	3	112.33	111.50	19.1	29,597	0.06%
2022/06/15	0	0.00	90	112.00	112.00	-90	30,439	-0.30%
2022/06/14	12	111.50	3	111.17	111.50	9	30,755	0.03%
2022/06/13	6.2	111.51	1.1	111.52	111.50	5.2	30,823	0.02%
2022/06/10	13	114.42	0	0.00	114.00	13	30,587	0.04%
2022/06/09	3	115.00	6	115.08	115.50	-3	30,617	-0.01%
2022/06/08	0	0.00	5.1	113.51	114.00	-5.1	30,518	-0.02%
2022/06/07	43.2	114.29	2.1	114.94	113.50	41	30,625	0.13%
2022/06/06	7.1	115.00	14	115.36	115.50	-7	30,483	-0.02%
2022/06/02	21.2	115.01	10.3	114.61	114.00	11	30,890	0.04%
2022/06/01	5	114.80	17.1	115.00	114.50	-12.1	31,010	-0.04%
2022/05/31	4.1	112.13	22.5	112.10	113.00	-18.4	30,133	-0.06%
2022/05/30	12	109.67	13.3	109.91	110.50	-1.3	28,871	0.00%
2022/05/27	10.1	110.35	38	110.41	110.00	-27.9	28,372	-0.10%
2022/05/26	10.3	109.97	18.1	109.17	109.00	-7.9	27,992	-0.03%
2022/05/25	3.4	109.44	37.6	109.45	109.50	-34.2	27,818	-0.12%
2022/05/24	12	108.46	5.2	108.11	108.00	6.9	27,347	0.03%
2022/05/23	7	108.36	6.1	108.24	108.00	0.9	26,969	0.00%
2022/05/20	20.1	107.52	12	107.96	107.00	8.1	26,832	0.03%
2022/05/19	3	105.83	33.1	106.19	107.50	-30.1	26,456	-0.11%
2022/05/18	2	106.50	34.6	106.49	107.00	-32.6	26,023	-0.13%
2022/05/17	10.1	105.00	2	104.50	105.00	8.1	25,518	0.03%
2022/05/16	1	104.50	2	104.00	104.50	-1	25,323	0.00%
2022/05/13	1.2	103.93	2	103.50	104.00	-0.9	25,172	0.00%
2022/05/12	5.1	102.51	2	102.50	102.00	3.1	25,217	0.01%
2022/05/11	0	103.50	1.2	103.58	103.00	-1.2	25,124	0.00%
2022/05/10	1	103.00	0	0.00	104.00	1	25,133	0.00%
2022/05/09	3.1	103.83	11.2	103.50	104.00	-8.1	25,217	-0.03%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	2	105.00	4	104.88	104.50	-2	25,631	-0.01%
2022/05/04	0	104.50	5.5	103.91	104.00	-5.5	25,602	-0.02%
2022/05/03	2.2	102.48	3	102.00	102.50	-0.9	25,586	0.00%
2022/04/29	2	102.00	0	0.00	102.00	2	25,993	0.01%
2022/04/28	3.1	100.98	0	0.00	101.50	3.1	26,305	0.01%
2022/04/27	24.1	100.11	13	100.05	100.00	11.1	26,323	0.04%
2022/04/26	12.1	100.71	1	101.50	101.00	11.1	26,227	0.04%
2022/04/25	26.4	100.96	3.5	101.14	100.50	22.9	26,131	0.09%
2022/04/22	2	102.50	0	0.00	103.50	2	25,723	0.01%
2022/04/21	0	103.50	7.2	103.50	103.00	-7.2	26,086	-0.03%
2022/04/20	12.1	102.50	0	0.00	103.00	12.1	26,106	0.05%
2022/04/19	11	102.73	2	103.00	102.00	9	26,095	0.03%
2022/04/18	8.1	102.57	0	0.00	102.50	8.1	26,235	0.03%
2022/04/15	0.2	103.50	0	0.00	103.00	0.2	26,622	0.00%
2022/04/14	4	104.25	1	104.00	104.00	3	27,070	0.01%
2022/04/13	3.2	104.00	5.2	103.90	104.00	-2	27,740	-0.01%
2022/04/12	1	102.00	0.1	102.50	102.00	1	29,846	0.00%
2022/04/11	14.4	102.12	2	102.25	102.00	12.4	29,853	0.04%
2022/04/08	8.1	102.69	2	102.50	103.00	6.1	29,736	0.02%
2022/04/07	10.1	103.51	2	103.25	103.00	8.1	29,605	0.03%
2022/04/06	1	104.50	2	104.50	105.00	-1	29,253	0.00%
2022/04/01	1.2	104.58	0	0.00	104.50	1.2	28,990	0.00%
2022/03/31	0	0.00	4.5	106.00	106.00	-4.5	28,748	-0.02%
2022/03/30	2	105.00	0	0.00	105.50	2	28,608	0.01%
2022/03/29	8	105.25	0	0.00	105.50	8	28,506	0.03%
2022/03/28	5.2	105.52	0	0.00	106.00	5.2	28,443	0.02%
2022/03/25	3.1	106.17	4	106.50	106.00	-1	28,332	0.00%
2022/03/24	11.1	106.28	11.1	107.09	106.50	-0.1	28,289	0.00%
2022/03/23	2.1	104.51	7.1	104.93	105.50	-5.1	27,980	-0.02%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	6.1	105.08	3.1	105.52	104.50	3	28,256	0.01%
2022/03/18	16	104.63	12.2	105.73	106.00	3.8	28,271	0.01%
2022/03/17	2.1	103.51	19	103.79	104.00	-17	27,192	-0.06%
2022/03/16	6	101.08	5	100.50	101.50	1	26,806	0.00%
2022/03/15	10	101.15	5.4	101.24	101.00	4.6	26,458	0.02%
2022/03/14	1	102.50	0.1	103.00	102.50	0.9	26,525	0.00%
2022/03/11	3.5	103.36	9.4	103.49	103.50	-5.9	26,516	-0.02%
2022/03/10	3	103.33	0.1	103.33	103.00	2.9	26,500	0.01%
2022/03/09	7.2	101.79	0.3	102.00	101.50	6.9	26,385	0.03%
2022/03/08	25.5	101.19	8	101.19	101.50	17.5	26,349	0.07%
2022/03/07	7.5	102.82	11	102.50	102.50	-3.5	25,720	-0.01%
2022/03/04	4.2	104.60	2	104.00	105.00	2.2	25,816	0.01%
2022/03/03	3.1	104.83	0	0.00	104.50	3.1	25,972	0.01%
2022/03/02	0.1	104.50	0	0.00	104.50	0.1	26,143	0.00%
2022/03/01	0	0.00	4	104.75	104.50	-4	26,204	-0.02%
2022/02/25	14	103.00	1.9	102.97	103.00	12.1	26,220	0.05%
2022/02/24	24.7	103.11	8.1	103.01	102.50	16.6	26,098	0.06%
2022/02/23	1.1	105.00	0	0.00	105.00	1.1	25,606	0.00%
2022/02/22	7	104.64	3	104.50	104.50	4	25,709	0.02%
2022/02/21	0	0.00	3	106.00	106.00	-3	25,784	-0.01%
2022/02/18	11.1	105.50	0	0.00	105.50	11.1	25,924	0.04%
2022/02/17	1.2	106.00	12.2	105.91	106.00	-11	25,998	-0.04%
2022/02/16	0	105.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	1.2	104.17	0	0.00	104.00	1.2	26,223	0.00%
2022/02/14	10	104.00	8.3	104.02	104.00	1.7	26,310	0.01%
2022/02/11	1.1	105.07	5	105.50	106.00	-3.9	26,318	-0.01%
2022/02/10	0.1	106.50	2	106.50	106.50	-1.9	26,440	-0.01%
2022/02/09	4	105.75	6	106.08	106.50	-2	26,437	-0.01%
2022/02/08	19.2	105.19	23	105.39	105.50	-3.8	26,352	-0.01%
2022/02/07	18.1	103.00	5	103.50	103.00	13.1	25,826	0.05%
2022/01/26	7.6	102.31	10.1	102.50	102.00	-2.5	25,471	-0.01%
2022/01/25	15	102.77	1	102.50	103.00	14	25,257	0.06%
2022/01/24	13	103.42	2	103.25	103.00	11	25,076	0.04%
2022/01/21	9.5	102.24	3	102.00	102.00	6.5	24,727	0.03%
2022/01/20	5	103.50	3	103.83	103.00	2	24,415	0.01%
2022/01/19	1.2	103.58	3	103.67	103.50	-1.8	24,199	-0.01%
2022/01/18	10.1	104.30	24	104.00	103.50	-13.9	24,100	-0.06%
2022/01/17	9.3	103.95	0.1	104.00	103.50	9.3	24,204	0.04%
2022/01/14	15.1	103.57	0	0.00	103.50	15.1	24,181	0.06%
2022/01/13	10.9	105.09	2.3	105.22	105.50	8.6	24,050	0.04%
2022/01/12	3.6	104.50	11.2	104.95	104.50	-7.6	24,214	-0.03%
2022/01/11	9.5	104.29	3	104.67	104.50	6.5	24,338	0.03%
2022/01/10	19.4	104.79	3	104.67	104.50	16.4	24,605	0.07%
2022/01/07	26	106.54	2	107.00	106.50	24	24,846	0.10%
2022/01/06	29.5	107.12	7	107.14	107.00	22.5	24,497	0.09%
2022/01/05	32	108.64	54.7	109.31	109.00	-22.7	23,990	-0.09%
2022/01/04	6.2	103.75	0	104.00	103.50	6.2	22,264	0.03%
2022/01/03	13.6	103.57	7	103.43	103.00	6.6	22,420	0.03%
2021/12/30	20.2	104.50	22	104.00	104.00	-1.8	22,693	-0.01%
2021/12/29	2.2	104.55	2	105.00	105.00	0.2	23,058	0.00%
2021/12/28	5	105.40	8	104.75	105.50	-3	23,528	-0.01%
2021/12/27	0.6	104.50	8	104.13	104.50	-7.4	23,690	-0.03%
2021/12/24	2.2	104.05	3	104.83	104.00	-0.8	24,112	0.00%
2021/12/23	1.1	104.00	23	103.83	104.00	-22	24,295	-0.09%
2021/12/22	1.1	104.00	4	103.50	103.50	-2.9	24,599	-0.01%
2021/12/21	2	104.00	13	104.23	104.50	-11	24,777	-0.04%
2021/12/20	6.2	103.18	4	103.38	103.00	2.2	24,788	0.01%
2021/12/17	7	103.50	7	103.50	103.50	0	24,743	0.00%
2021/12/16	53.7	103.90	2	103.50	103.50	51.7	24,530	0.21%
2021/12/15	0.1	105.00	3	104.67	105.00	-2.9	24,606	-0.01%
2021/12/14	2	104.50	6	104.83	104.50	-4	24,867	-0.02%
2021/12/13	2.5	104.60	2	105.50	104.50	0.5	24,882	0.00%
2021/12/10	4	105.13	7	105.29	105.00	-3	25,648	-0.01%
2021/12/09	1	105.50	2.7	105.50	106.00	-1.7	25,628	-0.01%
2021/12/08	13	106.58	0	0.00	105.00	13	25,632	0.05%
2021/12/07	40	106.11	34	106.53	106.00	6	25,267	0.02%
2021/12/06	2	106.00	15.1	106.50	106.50	-13.1	25,185	-0.05%
2021/12/03	0	0.00	1	105.50	105.00	-1	25,281	0.00%
2021/12/02	8.1	105.88	4	105.13	105.00	4.1	25,365	0.02%
2021/12/01	1	104.50	4	105.63	105.50	-3	25,219	-0.01%
2021/11/30	14.5	103.83	0	0.00	103.50	14.5	25,243	0.06%
2021/11/29	9.2	104.01	5	103.90	103.50	4.2	24,913	0.02%
2021/11/26	14.6	103.97	1	103.50	103.50	13.6	24,820	0.05%
2021/11/25	7.1	105.57	1	105.00	105.00	6.1	24,927	0.02%
2021/11/24	8.6	105.04	4	105.00	105.50	4.6	24,868	0.02%
2021/11/23	14	106.21	2	106.00	106.00	12	24,601	0.05%
2021/11/22	1	106.51	1	107.00	106.50	0	24,446	0.00%
2021/11/19	7.1	106.52	0	0.00	106.50	7.1	24,384	0.03%
2021/11/18	3.3	107.04	10	107.00	107.00	-6.7	24,337	-0.03%
2021/11/17	17.1	107.24	0	0.00	107.00	17.1	24,205	0.07%
2021/11/16	1	108.00	2	108.25	108.00	-1	24,180	0.00%
2021/11/15	2.1	109.00	0	0.00	108.00	2.1	24,775	0.01%
2021/11/12	1	108.00	3	108.83	109.00	-2	24,877	-0.01%
2021/11/11	2	107.50	0	0.00	107.50	2	24,858	0.01%
2021/11/10	5	109.40	2	108.75	109.00	3	25,126	0.01%
2021/11/09	3	107.50	0	0.00	108.00	3	25,521	0.01%
2021/11/08	7	107.29	2	107.00	107.50	5	25,431	0.02%
2021/11/05	1	108.49	1.9	108.23	109.00	-0.9	25,877	0.00%
2021/11/04	3.1	108.00	1	108.00	108.00	2.1	26,297	0.01%
2021/11/03	1	108.00	8	107.94	107.50	-7	26,495	-0.03%
2021/11/02	2.1	107.51	24	108.44	107.50	-22	26,978	-0.08%
2021/11/01	22	107.50	1	107.50	106.50	21	26,974	0.08%
2021/10/29	24	107.00	20	107.50	107.00	4	27,025	0.01%
2021/10/28	0	0.00	3	108.50	108.50	-3	27,041	-0.01%
2021/10/27	1.1	108.48	0.2	108.00	108.00	0.9	27,205	0.00%
2021/10/26	1	108.50	22	108.95	109.00	-21	27,413	-0.08%
2021/10/25	2	108.00	2	108.00	108.00	0	27,459	0.00%
2021/10/22	4	108.50	6.1	107.91	107.50	-2.1	27,653	-0.01%
2021/10/21	2	108.50	2	107.75	108.00	0	27,868	0.00%
2021/10/20	21.2	107.03	1	107.50	107.50	20.2	27,916	0.07%
2021/10/19	1	107.00	7	107.07	107.00	-6	27,785	-0.02%
2021/10/18	6	109.25	7	108.93	107.50	-1	28,334	0.00%
2021/10/15	8	108.50	17.2	109.24	109.50	-9.2	28,682	-0.03%
2021/10/14	1	107.00	4	107.13	106.50	-3	28,303	-0.01%
2021/10/13	1	105.50	12	105.33	105.50	-11	28,537	-0.04%
2021/10/12	15	105.07	1	106.00	105.00	14	28,786	0.05%
2021/10/08	2.3	107.50	14.1	107.46	108.00	-11.8	29,185	-0.04%
2021/10/07	0.2	106.50	9	106.33	107.00	-8.8	29,179	-0.03%
2021/10/06	3.1	104.00	23	103.98	103.00	-19.9	29,150	-0.07%
2021/10/05	28	101.54	2	101.75	101.50	26	28,786	0.09%
2021/10/04	16	103.16	7	103.93	103.00	9	28,567	0.03%
2021/10/01	18.3	103.59	1	103.00	103.00	17.3	28,543	0.06%
2021/09/30	6	105.00	0	0.00	105.00	6	28,439	0.02%
2021/09/29	30.4	104.82	0	0.00	105.00	30.4	28,792	0.11%
2021/09/28	8.1	106.44	0	0.00	106.50	8.1	29,592	0.03%
2021/09/27	1.1	107.55	2.5	108.00	107.50	-1.4	29,497	0.00%
2021/09/24	1.3	107.46	1	107.50	107.50	0.3	29,530	0.00%
2021/09/23	3	106.67	0	0.00	106.50	3	29,793	0.01%
2021/09/22	5	106.50	9	107.22	107.00	-4	29,774	-0.01%
2021/09/17	1.1	108.52	4	108.63	108.50	-3	29,528	-0.01%
2021/09/16	4.6	108.29	2	107.50	107.50	2.6	29,476	0.01%
2021/09/15	12	109.58	13	109.81	108.50	-1	29,612	0.00%
2021/09/14	5	107.00	0	0.00	107.50	5	29,019	0.02%
2021/09/13	5	106.80	1	107.50	106.50	4	29,065	0.01%
2021/09/10	2	107.75	0	0.00	108.00	2	29,390	0.01%
2021/09/09	1.2	107.42	0	0.00	107.00	1.2	29,660	0.00%
2021/09/08	3.9	107.50	3.4	107.94	107.50	0.5	29,623	0.00%
2021/09/07	10.1	108.75	1	108.50	108.50	9.1	29,547	0.03%
2021/09/06	1	112.49	6	111.25	111.00	-5	29,553	-0.02%
2021/09/03	29	112.02	51	112.48	112.50	-22	29,849	-0.07%
2021/09/02	25	111.82	9.3	111.91	111.50	15.7	29,768	0.05%
2021/09/01	23	110.11	34	111.01	111.00	-11	29,654	-0.04%
2021/08/31	23.1	108.82	25	108.98	111.00	-2	29,587	-0.01%
2021/08/30	4	108.38	14.9	108.50	109.00	-10.9	29,418	-0.04%
2021/08/27	1	107.00	1	108.00	108.00	0	29,666	0.00%
2021/08/26	4	107.63	0	0.00	107.50	4	29,835	0.01%
2021/08/25	1.4	108.64	1	108.50	108.50	0.4	30,168	0.00%
2021/08/24	5	108.50	6	108.42	109.00	-1	30,304	0.00%
2021/08/23	0	107.00	3	107.00	107.50	-3	30,576	-0.01%
2021/08/20	3.1	103.67	14	104.18	104.50	-10.9	30,649	-0.04%
2021/08/19	20.8	103.52	2	103.50	103.00	18.8	31,163	0.06%
2021/08/18	16	105.53	2	106.50	107.00	14	30,717	0.05%
2021/08/17	14.3	107.04	9	107.06	106.50	5.3	31,031	0.02%
2021/08/16	4.2	106.93	8.4	107.38	107.50	-4.2	31,124	-0.01%
2021/08/13	11	108.91	4	109.50	109.00	7	31,441	0.02%
2021/08/12	3	109.00	1	109.50	109.00	2	31,378	0.01%
2021/08/11	22	107.23	12.6	107.41	109.00	9.4	31,859	0.03%
2021/08/10	21.7	109.27	26	108.65	108.50	-4.3	32,440	-0.01%
2021/08/09	0.1	112.00	2	112.00	112.00	-1.9	33,341	-0.01%
2021/08/06	3.1	111.68	5	112.00	112.50	-1.9	33,684	-0.01%
2021/08/05	5	111.20	9	111.06	112.00	-4	34,169	-0.01%
2021/08/04	2.2	112.23	2	112.00	112.00	0.2	36,329	0.00%
2021/08/03	9	111.11	5	111.00	111.50	4	37,309	0.01%
2021/08/02	5.2	110.98	5	112.60	113.00	0.2	37,640	0.00%
2021/07/30	5.1	110.12	2	110.25	110.00	3.1	38,246	0.01%
2021/07/29	21.3	111.00	20	111.00	111.00	1.3	38,400	0.00%
2021/07/28	7.3	109.25	48	110.02	110.50	-40.7	39,142	-0.10%
2021/07/27	16	111.00	20	111.13	111.50	-4	40,042	-0.01%
2021/07/26	10.2	109.91	12.5	110.26	110.00	-2.3	40,774	-0.01%
2021/07/23	23.1	110.94	15	110.53	110.50	8.1	40,978	0.02%
2021/07/22	18.7	111.00	8.8	111.11	110.50	9.9	41,267	0.02%
2021/07/21	34.9	114.78	26	112.96	112.50	8.9	41,185	0.02%
2021/07/20	10.1	114.85	8.3	115.12	114.50	1.8	40,817	0.00%
2021/07/19	10.2	116.71	0	0.00	116.50	10.2	41,033	0.02%
2021/07/16	28.1	118.43	15	118.93	119.50	13.1	41,627	0.03%
2021/07/15	12.2	118.69	20.5	119.02	119.50	-8.4	41,646	-0.02%
2021/07/14	3.5	116.57	0.3	116.50	116.00	3.2	41,038	0.01%
2021/07/13	11	116.59	6.6	116.30	116.50	4.4	41,122	0.01%
2021/07/12	43	115.00	42.5	115.01	115.00	0.5	41,396	0.00%
2021/07/09	28.3	114.00	21	114.00	114.00	7.3	41,770	0.02%
2021/07/08	4	115.38	21.4	115.55	115.50	-17.4	42,184	-0.04%
2021/07/07	11	115.50	12	115.46	115.00	-1	42,614	0.00%
2021/07/06	36	116.50	38.6	116.05	116.50	-2.6	43,302	-0.01%
2021/07/05	34	116.31	34.4	114.92	117.00	-0.4	43,911	0.00%
2021/07/02	3	111.50	2	111.50	111.50	1	43,223	0.00%
2021/07/01	6.5	112.08	5	111.90	112.00	1.5	43,510	0.00%
2021/06/30	9.2	112.46	4	113.38	112.00	5.2	43,940	0.01%
2021/06/29	44	112.00	41	112.01	111.50	3	45,039	0.01%
2021/06/28	35	111.56	34.2	111.87	111.50	0.8	46,909	0.00%
2021/06/25	32.1	114.05	29	113.95	113.00	3.1	47,286	0.01%
2021/06/24	23.7	111.61	33	112.64	113.00	-9.3	47,379	-0.02%
2021/06/23	0.1	109.00	7.2	111.19	111.50	-7.1	47,741	-0.01%
2021/06/22	12.1	109.21	10	109.00	108.50	2.1	48,354	0.00%
2021/06/21	22.7	109.00	7	109.64	108.50	15.7	49,335	0.03%
2021/06/18	19	112.29	3	112.17	111.50	16	50,635	0.03%
2021/06/17	12.1	111.25	6	112.17	113.00	6.1	51,947	0.01%
2021/06/16	3	112.00	3	112.33	111.50	0	54,351	0.00%
2021/06/15	5	112.70	1	112.50	113.00	4	56,251	0.01%
2021/06/11	12	113.46	10.2	113.00	113.50	1.8	58,242	0.00%
2021/06/10	3	111.00	6	110.83	110.50	-3	59,189	-0.01%
2021/06/09	17.1	110.06	5	110.10	109.50	12.1	60,027	0.02%
2021/06/08	5.2	110.42	7	111.43	110.50	-1.8	61,243	0.00%
2021/06/07	11.2	110.79	4	111.63	110.50	7.2	62,197	0.01%
2021/06/04	11	110.36	3.4	111.38	112.00	7.6	62,654	0.01%
2021/06/03	3.4	111.24	6	111.58	111.00	-2.6	62,906	0.00%
2021/06/02	28.5	112.60	18	112.03	112.00	10.5	63,414	0.02%
2021/06/01	3.4	113.85	3.1	114.66	114.50	0.3	64,306	0.00%
2021/05/31	13	112.35	26	113.19	113.50	-13	65,255	-0.02%
2021/05/28	4	110.50	9.7	110.95	111.00	-5.6	66,126	-0.01%
2021/05/27	13.1	108.62	3	109.00	109.50	10.1	66,575	0.02%
2021/05/26	3.8	111.76	9	111.67	111.50	-5.2	67,559	-0.01%
2021/05/25	10.1	112.20	23.3	112.37	112.00	-13.2	69,013	-0.02%
2021/05/24	12	108.92	9	109.19	109.50	3	69,079	0.00%
2021/05/21	7	108.86	18.5	109.14	109.50	-11.5	69,408	-0.02%
2021/05/20	4	105.25	29	106.03	106.00	-25	69,516	-0.04%
2021/05/19	22.1	105.23	21	105.50	105.00	1.1	70,236	0.00%
2021/05/18	10.6	105.41	27.1	104.69	107.00	-16.5	70,231	-0.02%
2021/05/17	32	99.55	100.5	98.74	98.20	-68.6	70,387	-0.10%
2021/05/14	6.6	104.65	8	105.50	104.50	-1.5	70,236	0.00%
2021/05/13	17.1	102.22	46.4	102.50	103.00	-29.3	70,571	-0.04%
2021/05/12	33.6	101.64	77	99.14	102.00	-43.4	70,334	-0.06%
2021/05/11	35.6	108.04	18	107.64	107.00	17.6	69,233	0.03%
2021/05/10	15.7	114.16	2.7	114.65	113.00	13	69,994	0.02%
2021/05/07	13	116.85	24.6	116.32	117.50	-11.6	72,312	-0.02%
2021/05/06	12.1	111.79	9	112.17	112.50	3.1	73,359	0.00%
2021/05/05	33.4	110.97	16.2	111.75	110.00	17.3	74,195	0.02%
2021/05/04	40	109.38	63.8	109.26	108.50	-23.9	75,249	-0.03%
2021/05/03	34.5	113.31	20.8	113.26	112.50	13.7	76,133	0.02%
2021/04/29	17.2	117.08	60	117.11	116.00	-42.8	78,603	-0.05%
2021/04/28	21.8	117.07	11	117.73	117.00	10.8	79,282	0.01%
2021/04/27	31.2	119.34	32.2	118.74	118.50	-1	80,842	0.00%
2021/04/26	19.1	118.29	9	118.67	117.50	10.1	81,368	0.01%
2021/04/23	9.1	118.28	33.4	118.02	119.00	-24.4	82,262	-0.03%
2021/04/22	34.5	118.84	9.3	119.40	117.50	25.2	84,441	0.03%
2021/04/21	14.4	120.22	15.2	120.38	120.00	-0.8	88,574	0.00%
2021/04/20	30.3	121.54	6.1	121.54	122.00	24.2	89,305	0.03%
2021/04/19	10.6	122.00	12.4	121.96	121.50	-1.8	90,633	0.00%
2021/04/16	33	123.09	7	123.14	123.50	26	91,260	0.03%
2021/04/15	8.1	120.19	4.8	120.52	121.00	3.3	92,273	0.00%
2021/04/14	19.2	120.75	13	121.40	121.50	6.2	93,500	0.01%
2021/04/13	12.3	122.33	59	122.25	122.50	-46.7	96,281	-0.05%
2021/04/12	21.7	120.71	3	120.33	120.50	18.7	99,322	0.02%
2021/04/09	19.2	120.72	4.1	121.61	120.00	15.1	102,027	0.01%
2021/04/08	7	122.36	8.7	122.65	122.50	-1.7	101,224	0.00%
2021/04/07	16.1	123.22	5.1	124.09	123.50	11	101,243	0.01%
2021/04/06	11.5	123.16	12.1	123.09	122.50	-0.6	101,439	0.00%
2021/04/01	66.4	122.93	53.8	122.10	121.50	12.6	101,864	0.01%
2021/03/31	131.3	124.93	64.1	124.66	124.00	67.1	102,143	0.07%	大買/
2021/03/30	8	129.44	58	129.10	129.50	-50	100,661	-0.05%
2021/03/29	14.3	127.90	6.1	128.00	128.50	8.2	100,823	0.01%
2021/03/26	12.1	126.91	26	126.77	126.50	-13.9	101,700	-0.01%
2021/03/25	21.1	127.14	9	127.28	126.50	12.1	101,299	0.01%
2021/03/24	33.5	128.30	15.1	129.49	128.00	18.4	100,686	0.02%
2021/03/23	66.7	132.64	39.1	132.54	130.50	27.6	99,806	0.03%
2021/03/22	18.3	128.32	110.1	126.95	130.00	-91.8	98,701	-0.09%	大賣/
2021/03/19	132.3	125.24	45	124.80	123.50	87.3	97,546	0.09%	大買/
2021/03/18	37.5	129.56	62.4	129.95	129.50	-24.9	95,637	-0.03%
2021/03/17	20.3	126.21	54.4	126.14	126.00	-34	94,357	-0.04%
2021/03/16	21.4	121.84	20	122.93	123.00	1.4	92,873	0.00%
2021/03/15	9	120.06	7	120.21	121.00	2	92,452	0.00%
2021/03/12	13.1	119.15	37.1	119.31	120.00	-24	93,263	-0.03%
2021/03/11	19	117.08	15.5	117.13	117.00	3.5	94,385	0.00%
2021/03/10	3.1	115.34	44	115.97	115.50	-40.9	93,926	-0.04%
2021/03/09	19.3	112.76	8	114.25	115.00	11.3	93,640	0.01%
2021/03/08	8	115.00	4	114.25	113.50	4	93,481	0.00%
2021/03/05	26.2	114.33	15	115.23	115.00	11.2	92,985	0.01%
2021/03/04	26.3	113.56	10	113.50	114.50	16.3	92,545	0.02%
2021/03/03	33.1	114.49	41.6	114.33	115.50	-8.5	91,575	-0.01%
2021/03/02	8	113.19	4.1	114.11	112.00	4	90,689	0.00%
2021/02/26	51.3	112.74	5	113.10	112.00	46.3	90,179	0.05%
2021/02/25	18	115.44	43.5	115.38	116.50	-25.5	88,553	-0.03%
2021/02/24	17.1	111.50	12	111.92	110.50	5.1	87,097	0.01%
2021/02/23	5.2	110.98	18.4	110.52	111.50	-13.2	86,598	-0.02%
2021/02/22	14.2	111.65	14.2	112.74	111.00	0	86,137	0.00%
2021/02/19	25.5	110.27	7.1	110.85	110.00	18.4	85,645	0.02%
2021/02/18	16.3	113.44	5.1	114.00	113.00	11.2	84,850	0.01%
2021/02/17	37.3	113.96	30.2	114.40	114.00	7.1	84,908	0.01%
2021/02/05	59.5	113.92	27	114.34	113.50	32.5	83,928	0.04%
2021/02/04	56.3	114.11	21	114.07	114.00	35.3	83,134	0.04%
2021/02/03	19.2	116.34	15	116.37	116.50	4.2	82,680	0.01%
2021/02/02	21.2	116.27	90.9	116.38	116.50	-69.7	82,107	-0.08%
2021/02/01	43.1	111.25	54	110.02	113.00	-10.9	81,389	-0.01%
2021/01/29	140.2	116.46	106.6	114.91	111.50	33.6	79,640	0.04%	大買/大賣/
2021/01/28	53.5	119.10	26.1	118.89	118.50	27.4	76,874	0.04%
2021/01/27	22.2	123.47	11.2	123.31	123.00	11	75,136	0.01%
2021/01/26	37.7	122.25	37.7	121.73	122.00	0	73,916	0.00%
2021/01/25	40.6	120.10	125.1	120.83	123.00	-84.5	72,070	-0.12%	大賣/
2021/01/22	96.1	120.20	159.5	120.76	121.50	-63.4	70,174	-0.09%	大賣/
2021/01/21	20.3	116.65	36.8	116.07	117.00	-16.5	67,021	-0.02%
2021/01/20	22.1	115.81	42	116.49	114.50	-20	66,129	-0.03%
2021/01/19	11.4	115.55	23.1	115.28	115.00	-11.7	64,197	-0.02%
2021/01/18	25	113.08	23	113.22	114.00	2	63,005	0.00%
2021/01/15	50.3	115.69	30.2	115.45	115.50	20.1	61,737	0.03%
2021/01/14	49	112.58	160.4	113.33	116.00	-111.4	59,302	-0.19%	大賣/鉅額交易
2021/01/13	33	105.50	47	105.91	106.50	-14	54,542	-0.03%
2021/01/12	34.7	104.18	125.1	105.03	104.00	-90.4	53,983	-0.17%	大賣/
2021/01/11	40	107.61	20.6	107.63	107.50	19.4	53,647	0.04%
2021/01/08	38.2	107.43	38.6	107.60	108.00	-0.4	53,291	0.00%
2021/01/07	64.1	106.91	131.8	106.90	107.00	-67.7	51,832	-0.13%	大賣/
2021/01/06	84.5	105.96	135.2	105.50	105.00	-50.7	50,561	-0.10%	大賣/
2021/01/05	100.5	103.09	86.4	103.36	104.00	14.1	47,274	0.03%
2021/01/04	52.5	96.13	102.3	96.85	99.90	-49.8	44,037	-0.11%	大賣/
2020/12/31	5	91.62	15	91.75	92.00	-10	40,427	-0.02%
2020/12/30	4	90.83	8	91.08	91.60	-4	40,179	-0.01%
2020/12/29	43	90.75	21.1	90.78	90.40	21.9	39,796	0.06%
2020/12/28	15	92.43	52.3	92.19	91.80	-37.3	39,355	-0.09%
2020/12/25	41.8	91.54	78	91.73	91.80	-36.2	38,556	-0.09%
2020/12/24	43	89.50	38	89.42	89.60	5	37,188	0.01%
2020/12/23	36	88.75	66	88.85	88.80	-30	37,032	-0.08%
2020/12/22	42	88.91	47.4	88.75	87.70	-5.3	36,732	-0.01%
2020/12/21	4.1	87.53	4	88.00	88.00	0	36,124	0.00%
2020/12/18	43	87.92	47	87.79	87.70	-4	35,941	-0.01%
2020/12/17	3.1	87.84	16.7	87.83	87.80	-13.7	35,866	-0.04%
2020/12/16	13	88.13	22	88.08	88.20	-9	35,716	-0.03%
2020/12/15	45	87.79	47	87.10	87.10	-2	35,463	-0.01%
2020/12/14	33	88.41	39.4	88.11	87.70	-6.4	35,162	-0.02%
2020/12/11	51	87.44	63.5	87.49	87.60	-12.5	34,666	-0.04%
2020/12/10	27.2	87.84	29	87.58	87.70	-1.8	33,930	-0.01%
2020/12/09	49	88.50	46	88.87	89.00	3	33,480	0.01%
2020/12/08	74.4	88.42	116	88.21	87.60	-41.6	32,621	-0.13%	大賣/
2020/12/07	140	86.88	74.8	86.19	87.90	65.2	31,140	0.21%	大買/
2020/12/04	9	82.94	8	83.00	82.90	1	28,798	0.00%
2020/12/03	16	82.11	6.7	82.15	82.00	9.3	28,368	0.03%
2020/12/02	5.1	82.60	4	82.93	82.70	1.1	28,204	0.00%
2020/12/01	1	82.60	10.8	82.58	82.90	-9.8	28,227	-0.03%
2020/11/30	8	82.48	24	82.66	82.30	-16	28,504	-0.06%
2020/11/27	12	82.57	2	82.80	82.60	10	27,917	0.04%
2020/11/26	23.1	82.93	7	82.96	83.00	16.1	27,869	0.06%
2020/11/25	1.3	81.90	2	81.90	82.00	-0.8	27,823	0.00%
2020/11/24	4	82.15	4	82.33	82.00	0	27,853	0.00%
2020/11/23	1.8	82.82	8.1	82.92	82.90	-6.3	27,877	-0.02%
2020/11/20	8	82.33	3.2	82.49	82.50	4.8	27,738	0.02%
2020/11/19	2	82.65	7.8	82.73	82.90	-5.8	27,618	-0.02%
2020/11/18	0.1	83.00	30	83.01	83.20	-29.9	27,595	-0.11%
2020/11/17	1	82.60	6	82.83	83.00	-5	27,491	-0.02%
2020/11/16	12	82.50	21	82.41	82.60	-9	27,885	-0.03%
2020/11/13	7	81.43	1.1	81.49	81.40	5.9	27,577	0.02%
2020/11/12	1	81.70	16.4	81.66	81.90	-15.4	27,494	-0.06%
2020/11/11	12	80.97	10	81.43	81.60	2	27,213	0.01%
2020/11/10	2.4	80.62	10	80.93	80.80	-7.6	27,174	-0.03%
2020/11/09	2	81.10	35.4	80.91	81.20	-33.4	28,235	-0.12%
2020/11/06	0.1	79.50	6	79.65	79.70	-5.9	28,321	-0.02%
2020/11/05	3	78.80	10	78.94	79.00	-7	28,488	-0.02%
2020/11/04	2	79.00	9	78.96	78.80	-7	29,073	-0.02%
2020/11/03	1	78.40	6	78.57	78.30	-5	29,122	-0.02%
2020/11/02	4	78.20	3	78.17	78.30	1	29,432	0.00%
2020/10/30	9	77.48	2	77.75	77.50	7	29,600	0.02%
2020/10/29	14	77.40	1.4	77.03	78.00	12.6	29,550	0.04%
2020/10/28	18.5	78.70	13.2	78.68	78.30	5.3	30,059	0.02%
2020/10/27	5	79.66	1	79.60	80.00	4	30,234	0.01%
2020/10/26	3	80.40	11	80.44	80.20	-8	30,632	-0.03%
2020/10/23	2	80.90	10	80.65	80.70	-8	31,049	-0.03%
2020/10/22	0.4	80.60	8	80.68	80.80	-7.6	32,073	-0.02%
2020/10/21	12	80.71	2	80.90	80.40	10	32,779	0.03%
2020/10/20	14.7	81.39	29	81.45	81.40	-14.4	33,058	-0.04%
2020/10/19	18	80.80	54.1	80.86	81.30	-36.1	33,610	-0.11%
2020/10/16	11.1	79.43	10	79.19	78.60	1.1	33,408	0.00%
2020/10/15	0	0.00	5	78.20	78.10	-5	33,847	-0.01%
2020/10/14	6	78.18	3	78.37	78.00	3	34,602	0.01%
2020/10/13	2	78.50	6	78.35	78.90	-4	34,800	-0.01%
2020/10/12	6	78.52	18	78.52	78.70	-12	35,259	-0.03%
2020/10/08	10	77.80	13	77.80	78.00	-3	35,425	-0.01%
2020/10/07	1	77.50	0.1	77.60	77.40	1	35,744	0.00%
2020/10/06	6	77.90	3.4	77.90	77.80	2.6	36,066	0.01%
2020/10/05	2.3	78.09	7	78.03	77.70	-4.7	36,653	-0.01%
2020/09/30	2	77.50	6	77.82	77.40	-4	37,159	-0.01%
2020/09/29	24	77.45	5	78.10	77.00	19	37,455	0.05%
2020/09/28	2	76.40	40	76.65	76.90	-38	37,793	-0.10%
2020/09/25	16.6	74.61	11	74.33	74.30	5.6	38,001	0.01%
2020/09/24	49.8	75.39	7	75.54	75.00	42.8	38,076	0.11%
2020/09/23	5	76.76	0	0.00	76.70	5	37,687	0.01%
2020/09/22	22	76.92	0	0.00	76.80	22	38,132	0.06%
2020/09/21	8	77.60	0	0.00	77.40	8	38,706	0.02%
2020/09/18	13.1	77.81	6	77.78	77.60	7.1	40,000	0.02%
2020/09/17	20	78.35	12	78.10	78.10	8	40,947	0.02%
2020/09/16	4	78.73	17.1	78.94	78.80	-13.1	41,362	-0.03%
2020/09/15	11.3	79.10	9.1	79.14	79.10	2.1	41,339	0.01%
2020/09/14	19.1	78.75	9.1	79.26	79.40	10	41,646	0.02%
2020/09/11	14	78.37	20	78.45	78.50	-6	41,491	-0.01%
2020/09/10	0	0.00	13.1	78.47	78.50	-13.1	41,523	-0.03%
2020/09/09	2.3	77.13	1	77.90	77.90	1.3	41,410	0.00%
2020/09/08	5.1	77.86	4	77.63	77.50	1.1	41,473	0.00%
2020/09/07	10	77.02	4	77.20	77.30	6	41,611	0.01%
2020/09/04	32	76.99	11	76.95	76.90	21	41,954	0.05%
2020/09/03	6	78.45	5	78.80	77.70	1	41,789	0.00%
2020/09/02	9	77.17	0	0.00	77.80	9	41,734	0.02%
2020/09/01	11.1	76.83	0	0.00	77.00	11.1	42,211	0.03%
2020/08/31	9	77.44	22	77.70	76.90	-13	42,474	-0.03%
2020/08/28	3	77.50	5	77.70	77.50	-2	42,692	0.00%
2020/08/27	6	77.77	1	78.20	77.50	5	42,988	0.01%
2020/08/26	4	77.98	0.4	78.40	78.20	3.6	43,281	0.01%
2020/08/25	2	78.35	2	78.35	78.30	0	43,441	0.00%
2020/08/24	62	78.17	61	77.60	77.60	1	43,891	0.00%
2020/08/21	1.2	78.15	9	78.08	78.20	-7.8	43,964	-0.02%
2020/08/20	20	77.50	8.8	77.91	77.10	11.2	43,929	0.03%
2020/08/19	7	79.90	11	80.35	79.30	-4	43,368	-0.01%
2020/08/18	32	80.03	3	79.80	79.80	29	43,283	0.07%
2020/08/17	34	80.55	33	80.22	80.20	1	43,604	0.00%
2020/08/14	12.1	80.04	6	80.25	80.40	6.1	43,618	0.01%
2020/08/13	31	80.36	18	80.30	79.50	13	43,559	0.03%
2020/08/12	8.8	80.54	5	81.04	81.40	3.8	42,948	0.01%
2020/08/11	10	79.98	1	81.00	79.80	9	43,139	0.02%
2020/08/10	3	80.03	18	80.11	80.50	-15	43,407	-0.03%
2020/08/07	23.1	78.52	6	78.42	78.30	17.1	43,275	0.04%
2020/08/06	1.2	79.33	9	79.37	79.00	-7.8	43,625	-0.02%
2020/08/05	9	78.02	0	0.00	77.90	9	43,829	0.02%
2020/08/04	1	77.80	3	77.87	78.10	-2	44,340	0.00%
2020/08/03	47.2	77.47	5	77.42	77.10	42.2	44,597	0.09%
2020/07/31	15.1	79.02	9	79.12	78.40	6.1	44,108	0.01%
2020/07/30	11	77.99	6	77.58	78.00	5	43,832	0.01%
2020/07/29	16	78.29	6	79.25	78.00	10	43,666	0.02%
2020/07/28	37.1	79.56	28	80.84	78.40	9.1	43,848	0.02%
2020/07/27	43.8	78.37	24	78.61	78.00	19.8	43,342	0.05%
2020/07/24	32.4	80.83	13	81.08	80.00	19.4	42,760	0.05%
2020/07/23	29.2	81.95	10	82.05	82.10	19.2	42,348	0.05%
2020/07/22	32	85.49	19.3	85.46	85.90	12.7	41,517	0.03%
2020/07/21	39.1	85.38	127	85.60	85.30	-87.9	40,594	-0.22%	大賣/
2020/07/20	23	86.11	2	86.60	86.80	21	39,798	0.05%
2020/07/17	25	88.18	12	88.33	88.00	13	39,066	0.03%
2020/07/16	25	87.55	32	87.57	87.60	-7	39,095	-0.02%
2020/07/15	1	86.90	8	87.00	86.60	-7	38,790	-0.02%
2020/07/14	36	87.16	32	86.40	86.30	4	39,163	0.01%
2020/07/13	43	86.15	4	86.38	86.70	39	39,298	0.10%
2020/07/10	35.5	85.16	5	85.46	84.80	30.5	39,392	0.08%
2020/07/09	62	86.58	2.8	86.70	86.20	59.2	39,134	0.15%
2020/07/08	3	86.90	4.3	87.04	87.00	-1.3	38,728	0.00%
2020/07/07	1	86.50	14.9	86.67	87.00	-13.9	38,430	-0.04%
2020/07/06	6	86.48	20.4	86.27	86.40	-14.4	38,484	-0.04%
2020/07/03	14	85.24	23.2	85.27	85.30	-9.2	39,251	-0.02%
2020/07/02	8	85.75	5	85.40	86.00	3	39,318	0.01%
2020/07/01	11	86.63	9.9	86.30	85.90	1.1	39,567	0.00%
2020/06/30	17	85.98	14	86.16	86.30	3	39,234	0.01%
2020/06/29	22	84.69	34	84.26	85.20	-12	38,911	-0.03%
2020/06/24	3	83.23	57	82.59	83.50	-54	37,861	-0.14%
2020/06/23	40	79.86	24	80.06	80.20	16	37,387	0.04%
2020/06/22	16	78.41	1	78.50	78.90	15	37,269	0.04%
2020/06/19	2	78.60	1	78.40	78.80	1	37,883	0.00%
2020/06/18	2	78.45	2.6	78.31	78.50	-0.6	37,988	0.00%
2020/06/17	5	78.66	1.4	78.64	78.20	3.6	38,713	0.01%
2020/06/16	0	0.00	4	78.33	78.40	-4	40,122	-0.01%
2020/06/15	7	77.12	31.2	77.45	77.00	-24.2	41,533	-0.06%
2020/06/12	5	77.30	5	77.22	78.00	0	42,349	0.00%
2020/06/11	9	78.93	22	79.57	78.60	-13	42,992	-0.03%
2020/06/10	1	79.80	6	79.78	79.90	-5	43,388	-0.01%
2020/06/09	16	79.12	23	79.97	79.50	-7	44,767	-0.02%
2020/06/08	36.3	79.32	24	79.50	79.70	12.3	45,559	0.03%
2020/06/05	2.6	78.15	3	78.30	78.50	-0.4	45,175	0.00%
2020/06/04	4	78.20	35	78.40	78.40	-31	45,232	-0.07%
2020/06/03	10	78.03	14	78.14	78.10	-4	45,254	-0.01%
2020/06/02	3	77.10	14	77.10	77.10	-11	45,186	-0.02%
2020/06/01	0	0.00	8	76.30	76.20	-8	45,106	-0.02%
2020/05/29	3	75.00	0	0.00	75.80	3	45,158	0.01%
2020/05/28	4	75.30	1	75.60	75.30	3	44,994	0.01%
2020/05/27	2.1	75.30	0	0.00	75.30	2.1	45,453	0.00%
2020/05/26	3	74.93	6.8	74.88	74.80	-3.8	45,969	-0.01%
2020/05/25	11.2	73.29	5	73.38	73.60	6.2	46,216	0.01%
2020/05/22	17	73.86	7	73.96	73.60	10	46,552	0.02%
2020/05/21	32	74.63	11	74.80	74.70	21	46,325	0.05%
2020/05/20	19	74.75	6	75.02	74.50	13	46,417	0.03%
2020/05/19	30	75.14	18	74.79	74.80	12	46,489	0.03%
2020/05/18	26.1	75.65	10	75.42	75.00	16.1	46,100	0.03%
2020/05/15	13	77.35	2	78.20	77.10	11	45,526	0.02%
2020/05/14	35	78.19	1	78.20	78.20	34	45,023	0.08%
2020/05/13	20.6	78.22	12	78.60	78.80	8.6	44,680	0.02%
2020/05/12	29	77.54	1	78.00	77.30	28	44,565	0.06%
2020/05/11	12	77.35	37	78.50	78.90	-25	44,747	-0.06%
2020/05/08	4	76.38	34	76.28	76.20	-30	44,242	-0.07%
2020/05/07	21	74.93	38	75.25	75.20	-17	44,308	-0.04%
2020/05/06	23	74.31	3	74.37	74.30	20	44,218	0.05%
2020/05/05	18	74.49	14	74.19	74.10	4	44,492	0.01%
2020/05/04	44.5	74.40	1	74.30	74.50	43.5	44,768	0.10%
2020/04/30	5	76.52	36.6	76.40	77.00	-31.6	44,694	-0.07%
2020/04/29	0	0.00	9	76.02	75.60	-9	44,975	-0.02%
2020/04/28	3	74.97	6	75.18	75.20	-3	45,609	-0.01%
2020/04/27	0	0.00	30	74.91	74.90	-30	47,798	-0.06%
2020/04/23	11	74.01	8	74.51	74.00	3	48,896	0.01%
2020/04/22	11	73.58	34	73.54	73.90	-23	48,768	-0.05%
2020/04/21	38	74.60	29	73.83	73.50	9	48,703	0.02%
2020/04/20	63	76.05	6.8	76.14	76.20	56.2	48,171	0.12%
2020/04/17	9.2	75.96	31	75.70	75.80	-21.8	48,024	-0.05%
2020/04/16	12.1	74.66	8	74.71	74.00	4.1	47,392	0.01%
2020/04/15	15	74.31	0	0.00	74.10	15	47,157	0.03%
2020/04/14	2	74.25	8	74.21	74.40	-6	47,387	-0.01%
2020/04/13	10	73.46	3	73.37	73.10	7	47,485	0.01%
2020/04/10	8	73.61	9.6	73.70	73.90	-1.6	47,506	0.00%
2020/04/09	18	74.43	48	74.21	74.00	-30	47,817	-0.06%
2020/04/08	91	73.47	46	73.89	75.00	45	47,242	0.10%
2020/04/07	12	71.31	28.3	71.14	71.20	-16.3	45,981	-0.04%
2020/04/06	13.6	69.81	0	0.00	70.20	13.6	45,466	0.03%
2020/04/01	13	70.02	0	0.00	70.00	13	44,975	0.03%
2020/03/31	8	70.21	1	70.10	69.90	7	44,733	0.02%
2020/03/30	7	69.51	13	69.23	70.00	-6	44,283	-0.01%
2020/03/27	31	70.93	6	70.53	70.10	25	43,919	0.06%
2020/03/26	7	70.97	19	71.14	71.00	-12	43,204	-0.03%
2020/03/25	26.5	71.72	18	71.68	71.40	8.5	43,208	0.02%
2020/03/24	12.2	69.92	8	69.96	69.40	4.2	42,793	0.01%
2020/03/23	24.6	67.65	3	67.87	67.50	21.6	43,074	0.05%
2020/03/20	45	69.51	30.8	70.11	70.80	14.2	42,561	0.03%
2020/03/19	74	67.41	38	67.07	66.30	36	41,412	0.09%
2020/03/18	48.1	70.56	24	70.07	70.00	24.1	40,185	0.06%
2020/03/17	16.6	71.23	27	71.00	70.60	-10.4	39,472	-0.03%
2020/03/16	17.7	72.12	1	71.60	71.10	16.7	38,858	0.04%
2020/03/13	35.5	70.53	30.6	71.33	74.60	4.9	38,007	0.01%
2020/03/12	32	75.71	8	75.53	74.70	24	36,846	0.07%
2020/03/11	24	79.11	1.4	79.16	78.60	22.6	35,761	0.06%
2020/03/10	16.2	79.26	3.1	79.02	79.40	13.1	35,582	0.04%
2020/03/09	7	79.19	4	79.50	79.10	3	35,358	0.01%
2020/03/06	14.4	80.88	7	81.16	80.80	7.4	35,166	0.02%
2020/03/05	3	83.17	8	83.24	82.70	-5	35,040	-0.01%
2020/03/04	0	0.00	14	81.64	81.70	-14	35,049	-0.04%
2020/03/03	6	81.35	12	81.48	81.00	-6	34,888	-0.02%
2020/03/02	15	79.09	16	79.65	79.20	-1	34,638	0.00%
2020/02/27	29.5	80.37	10.2	80.27	80.30	19.3	34,937	0.06%
2020/02/26	24	81.00	10	81.85	81.10	14	34,982	0.04%
2020/02/25	7.5	81.93	39.6	81.49	82.30	-32.1	34,763	-0.09%
2020/02/24	17	80.65	38.8	80.96	80.70	-21.8	34,847	-0.06%
2020/02/21	22.6	81.84	6	81.87	81.70	16.6	35,036	0.05%
2020/02/20	6.1	83.05	5	83.84	82.80	1.1	36,338	0.00%
2020/02/19	2	84.00	1	83.20	83.80	1	36,346	0.00%
2020/02/18	2	83.30	0	0.00	83.40	2	36,642	0.01%
2020/02/17	11.2	83.92	11	84.00	83.90	0.2	37,750	0.00%
2020/02/14	0	0.00	5	85.10	84.90	-5	38,341	-0.01%
2020/02/13	2.2	85.29	5	85.36	84.70	-2.8	39,439	-0.01%
2020/02/12	3.2	84.27	19	84.44	85.50	-15.8	40,708	-0.04%
2020/02/11	2	82.30	8	82.96	82.90	-6	41,559	-0.01%
2020/02/10	9.5	80.60	26	80.92	82.00	-16.5	42,608	-0.04%
2020/02/07	2.1	82.76	24	82.88	82.90	-21.9	43,602	-0.05%
2020/02/06	4.1	82.94	39.3	82.78	83.60	-35.2	45,059	-0.08%
2020/02/05	7.2	82.35	26.8	81.99	82.20	-19.6	46,922	-0.04%
2020/02/04	19.3	83.53	9	83.04	82.20	10.3	48,200	0.02%
2020/02/03	21.3	79.26	10	80.29	82.20	11.3	48,094	0.02%
2020/01/31	14	83.72	18.8	83.77	83.20	-4.8	47,505	-0.01%
2020/01/30	68	83.67	89.9	83.33	83.10	-21.9	47,070	-0.05%
2020/01/20	6	92.52	10	92.89	92.30	-4	44,925	-0.01%
2020/01/17	0.2	91.90	36	92.06	92.30	-35.8	44,926	-0.08%
2020/01/16	2	90.10	11.4	89.98	90.00	-9.4	44,307	-0.02%
2020/01/15	0	0.00	5	90.02	89.90	-5	45,467	-0.01%
2020/01/14	2	89.75	3	89.90	90.00	-1	46,469	0.00%
2020/01/13	1	89.10	5	88.88	89.60	-4	46,698	-0.01%
2020/01/10	4	88.48	12.4	88.65	89.00	-8.4	47,630	-0.02%
2020/01/09	4.4	87.17	1	87.60	87.10	3.4	48,452	0.01%
2020/01/08	12	86.93	49	87.63	86.50	-37	48,573	-0.08%
2020/01/07	25	89.20	2.8	89.28	89.10	22.2	48,302	0.05%
2020/01/06	0	0.00	19	90.95	90.50	-19	48,395	-0.04%
2020/01/03	12	91.53	1	91.50	91.60	11	48,271	0.02%
2020/01/02	0.8	90.60	4	91.15	90.80	-3.2	48,116	-0.01%
2019/12/31	0.2	90.70	4.4	90.88	90.80	-4.2	48,193	-0.01%
2019/12/30	0.1	90.90	0	0.00	90.90	0.1	48,265	0.00%
2019/12/27	6	91.58	0	0.00	91.50	6	48,462	0.01%
2019/12/26	0	0.00	4.2	90.99	90.80	-4.2	48,560	-0.01%
2019/12/25	0	0.00	4.3	90.87	91.00	-4.3	49,146	-0.01%
2019/12/24	0	0.00	15	91.00	90.90	-15	49,384	-0.03%
2019/12/23	2	90.90	6	91.08	91.50	-4	49,552	-0.01%
2019/12/20	1	92.20	2	92.00	91.10	-1	49,578	0.00%
2019/12/19	2	91.60	13	91.78	92.20	-11	49,260	-0.02%
2019/12/18	12	91.63	26.4	92.22	92.40	-14.4	48,958	-0.03%
2019/12/17	10	91.20	0.6	91.20	91.60	9.4	48,539	0.02%
2019/12/16	16	91.79	3	91.90	91.60	13	48,561	0.03%
2019/12/13	5	91.66	46.8	91.36	91.00	-41.8	48,552	-0.09%
2019/12/12	22	91.58	5.8	91.60	91.00	16.2	48,727	0.03%
2019/12/11	0	0.00	17	91.02	91.30	-17	48,865	-0.03%
2019/12/10	7	90.19	1	90.50	90.30	6	49,354	0.01%
2019/12/09	2.2	90.69	28	91.22	91.00	-25.8	49,715	-0.05%
2019/12/06	11	90.29	21	90.07	90.50	-10	49,472	-0.02%
2019/12/05	4	89.65	8	90.36	89.90	-4	49,467	-0.01%
2019/12/04	8	89.08	2.8	89.09	89.50	5.2	49,622	0.01%
2019/12/03	4	88.95	9	89.54	90.00	-5	49,672	-0.01%
2019/12/02	7	87.60	7	88.37	88.60	0	49,485	0.00%
2019/11/29	14.1	89.03	10	88.78	88.50	4.1	49,213	0.01%
2019/11/28	0	0.00	1	90.60	89.80	-1	48,897	0.00%
2019/11/27	2	90.10	1.1	90.63	90.60	0.9	49,237	0.00%
2019/11/26	28	89.99	21	89.90	89.90	7	49,243	0.01%
2019/11/25	19.2	89.87	25	89.76	89.60	-5.8	48,294	-0.01%
2019/11/22	39.5	91.56	18	91.92	91.40	21.5	47,978	0.04%
2019/11/21	0.5	92.10	28.1	91.19	92.50	-27.6	47,972	-0.06%
2019/11/20	59	91.61	46.2	92.18	91.90	12.8	47,375	0.03%
2019/11/19	12	92.38	90.8	91.87	92.80	-78.8	47,024	-0.17%
2019/11/18	3	90.30	26	90.05	90.50	-23	45,679	-0.05%
2019/11/15	22	90.34	15.5	90.15	90.10	6.5	45,397	0.01%
2019/11/14	18	89.78	75	90.73	89.30	-57	45,007	-0.13%
2019/11/13	6.1	89.66	8	89.88	89.70	-1.9	44,081	0.00%
2019/11/12	22	89.37	22	89.84	91.00	0	43,699	0.00%
2019/11/11	16	87.99	24.8	88.65	87.90	-8.8	42,815	-0.02%
2019/11/08	42	91.41	40	91.74	90.90	2	41,247	0.00%
2019/11/07	17.1	90.68	19.3	90.40	90.80	-2.2	39,749	-0.01%
2019/11/06	25.4	89.73	87	90.04	90.40	-61.6	38,542	-0.16%
2019/11/05	24.2	89.83	123.2	89.68	90.00	-99.1	37,282	-0.27%	大賣/
2019/11/04	58	87.19	60.4	87.99	89.00	-2.4	36,054	-0.01%
2019/11/01	33	83.09	27.3	83.61	84.80	5.7	34,294	0.02%
2019/10/31	16	80.72	5	81.10	80.60	11	33,093	0.03%
2019/10/30	6	80.07	7	80.21	80.20	-1	32,959	0.00%
2019/10/29	10	80.79	24	80.95	80.80	-14	32,835	-0.04%
2019/10/28	13	80.20	44.4	80.12	80.10	-31.4	32,576	-0.10%
2019/10/25	0.6	79.90	16.6	80.25	80.20	-16	32,470	-0.05%
2019/10/24	19	80.56	19	80.42	80.50	0	32,252	0.00%
2019/10/23	19.4	80.16	25	80.19	80.50	-5.6	32,630	-0.02%
2019/10/22	13	79.22	21.1	79.25	79.50	-8.1	32,364	-0.02%
2019/10/21	2	76.90	3	77.33	77.60	-1	31,601	0.00%
2019/10/18	3	77.73	32	77.59	76.90	-29	31,704	-0.09%
2019/10/17	10	75.72	15	76.30	77.20	-5	30,791	-0.02%
2019/10/16	0	0.00	13	75.04	75.00	-13	29,769	-0.04%
2019/10/15	0.4	74.50	5	74.94	74.70	-4.6	29,704	-0.02%
2019/10/14	4	74.25	14	74.26	74.50	-10	30,027	-0.03%
2019/10/09	1	73.50	1	73.20	72.90	0	29,767	0.00%
2019/10/08	0	0.00	12	73.83	74.00	-12	29,894	-0.04%
2019/10/07	9	73.64	3	73.73	73.40	6	29,759	0.02%
2019/10/04	2	72.30	0	0.00	72.70	2	29,672	0.01%
2019/10/03	26.1	71.85	6.6	71.85	72.00	19.5	29,708	0.07%
2019/10/02	2	72.25	9.5	72.33	72.30	-7.5	29,572	-0.03%
2019/10/01	10	72.53	104	72.40	72.60	-94	29,331	-0.32%	大賣/
2019/09/27	4	73.53	1	73.50	73.20	3	28,815	0.01%
2019/09/26	3.6	74.54	0	0.00	74.00	3.6	28,901	0.01%
2019/09/25	0	0.00	1	74.30	74.80	-1	28,895	0.00%
2019/09/24	13	74.82	1	74.60	74.90	12	29,218	0.04%
2019/09/23	1	74.20	1.2	74.68	74.70	-0.2	29,240	0.00%
2019/09/20	1	74.10	0	0.00	74.50	1	29,577	0.00%
2019/09/19	22	73.79	8	73.95	73.50	14	29,314	0.05%
2019/09/18	4	74.40	8.8	74.32	74.40	-4.8	29,144	-0.02%
2019/09/17	8	74.70	12	74.68	74.60	-4	29,059	-0.01%
2019/09/16	7	75.71	10	75.85	76.00	-3	29,303	-0.01%
2019/09/12	145.5	75.82	18	75.66	76.00	127.5	29,068	0.44%	大買/鉅額交易
2019/09/11	5	74.36	2	75.10	74.50	3	28,869	0.01%
2019/09/10	6	73.97	12	73.98	74.10	-6	28,884	-0.02%
2019/09/09	6	74.72	0	0.00	74.70	6	29,030	0.02%
2019/09/06	1	75.90	4	75.40	75.00	-3	29,372	-0.01%
2019/09/05	0	0.00	2	75.00	74.90	-2	29,587	-0.01%
2019/09/04	1	74.20	4	74.15	74.30	-3	29,815	-0.01%
2019/09/03	11	73.90	0	0.00	73.60	11	29,905	0.04%
2019/08/30	12	73.16	17	73.81	74.20	-5	30,587	-0.02%
2019/08/29	7	71.90	1	72.00	71.90	6	30,724	0.02%
2019/08/28	3	72.20	2	72.10	72.40	1	31,041	0.00%
2019/08/27	2	72.05	1.8	72.33	72.20	0.2	31,307	0.00%
2019/08/26	8	71.88	1	72.00	72.00	7	31,562	0.02%
2019/08/23	4.1	73.27	4	73.62	73.30	0.1	31,812	0.00%
2019/08/22	2	73.95	0	0.00	73.90	2	32,267	0.01%
2019/08/21	4	73.48	5	73.48	73.50	-1	34,158	0.00%
2019/08/20	2	72.55	1	72.50	72.40	1	34,127	0.00%
2019/08/19	7	72.56	0	0.00	72.40	7	34,491	0.02%
2019/08/16	12	72.04	2	72.30	72.00	10	35,197	0.03%
2019/08/15	5	71.72	3	71.60	71.60	2	35,147	0.01%
2019/08/14	12	73.14	2	73.00	72.60	10	35,268	0.03%
2019/08/13	10	73.18	3	73.17	72.90	7	35,218	0.02%
2019/08/12	3	73.30	15	72.97	73.70	-12	35,749	-0.03%
2019/08/08	9	73.20	1	72.80	73.10	8	36,472	0.02%
2019/08/07	6	73.05	7	73.07	72.90	-1	37,306	0.00%
2019/08/06	6	72.22	2	72.75	73.30	4	37,843	0.01%
2019/08/05	31	73.23	12	73.05	72.80	19	37,786	0.05%
2019/08/02	26.5	75.74	1	76.40	75.50	25.5	37,404	0.07%
2019/08/01	3	77.93	2	78.25	77.90	1	37,162	0.00%
2019/07/31	13	78.25	8.7	78.09	78.60	4.3	37,041	0.01%
2019/07/30	3	78.03	3	78.00	77.80	0	37,167	0.00%
2019/07/29	0	0.00	2	78.10	78.40	-2	37,511	-0.01%
2019/07/26	10	78.43	12	78.53	78.40	-2	37,626	-0.01%
2019/07/25	19	78.50	6	78.53	78.60	13	37,671	0.03%
2019/07/24	8	81.11	14	81.27	81.30	-6	37,192	-0.02%
2019/07/23	10.5	80.73	4	80.90	80.90	6.5	36,534	0.02%
2019/07/22	10.8	80.78	4	80.70	80.60	6.8	36,414	0.02%
2019/07/19	4	79.53	6	79.57	79.30	-2	36,308	-0.01%
2019/07/18	3	79.20	16	79.19	79.00	-13	36,773	-0.04%
2019/07/17	33	80.03	12	79.43	79.30	21	37,533	0.06%
2019/07/16	28	79.69	31	80.05	80.00	-3	37,702	-0.01%
2019/07/15	11	76.57	13	77.16	78.10	-2	38,121	-0.01%
2019/07/12	17	77.81	2	77.70	77.60	15	40,175	0.04%
2019/07/11	4	78.30	6.5	78.17	78.20	-2.5	41,245	-0.01%
2019/07/10	8	78.05	0.3	77.90	77.90	7.7	42,238	0.02%
2019/07/09	6	77.92	7	79.00	77.90	-1	43,101	0.00%
2019/07/08	5	78.48	6	78.75	79.00	-1	43,727	0.00%
2019/07/05	0	0.00	11.6	78.02	78.20	-11.6	44,148	-0.03%
2019/07/04	2	77.60	1	78.00	77.70	1	44,538	0.00%
2019/07/03	9	77.91	18	77.70	77.50	-9	44,768	-0.02%
2019/07/02	5	78.80	17.9	79.08	79.10	-12.9	45,091	-0.03%
2019/07/01	7.1	79.36	16	79.11	79.40	-8.9	45,435	-0.02%
2019/06/28	4	77.60	1	77.70	77.40	3	46,469	0.01%
2019/06/27	3	77.50	3	77.63	77.40	0	48,925	0.00%
2019/06/26	3	76.17	0	76.30	76.30	3	49,037	0.01%
2019/06/25	13	76.76	4	76.58	76.40	9	48,862	0.02%
2019/06/24	3	75.43	15	76.80	77.10	-12	48,644	-0.02%
2019/06/21	4	78.00	9	77.04	76.80	-5	48,291	-0.01%
2019/06/20	3.2	77.38	5.6	77.45	77.70	-2.5	47,665	-0.01%
2019/06/19	9	76.77	2	77.10	77.20	7	47,481	0.01%
2019/06/18	4	75.65	13	75.85	75.90	-9	46,966	-0.02%
2019/06/17	5	76.20	13	76.32	76.40	-8	46,586	-0.02%
2019/06/14	14.2	75.19	25	75.00	75.10	-10.8	46,296	-0.02%
2019/06/13	6	73.80	32	74.00	74.20	-26	45,938	-0.06%
2019/06/12	11.1	72.95	2	72.65	73.70	9.1	45,892	0.02%
2019/06/11	9	72.24	0	0.00	72.40	9	45,480	0.02%
2019/06/10	5	71.56	1	72.20	72.10	4	45,277	0.01%
2019/06/06	27	71.19	3	71.60	71.10	24	44,971	0.05%
2019/06/05	20.3	71.94	1	71.40	71.00	19.3	44,606	0.04%
2019/06/04	6	72.15	0	0.00	71.80	6	44,249	0.01%
2019/06/03	19	73.04	2	72.90	73.40	17	43,903	0.04%
2019/05/31	13	74.06	16	74.08	73.90	-3	43,607	-0.01%
2019/05/30	12	73.16	1	72.60	73.40	11	42,989	0.03%
2019/05/29	15	70.69	2.8	71.54	72.20	12.2	42,844	0.03%
2019/05/28	9.7	71.44	0	0.00	71.20	9.7	42,521	0.02%
2019/05/27	9	71.46	25	71.12	71.40	-16	40,574	-0.04%
2019/05/24	26.4	71.64	0.4	71.90	71.40	26	40,541	0.06%
2019/05/23	19.2	71.81	0	0.00	71.50	19.2	40,262	0.05%
2019/05/22	3	74.10	0	0.00	74.00	3	39,723	0.01%
2019/05/21	5	75.04	14	74.96	75.00	-9	39,988	-0.02%
2019/05/20	4	74.85	0	0.00	75.00	4	39,825	0.01%
2019/05/17	22	75.49	6	75.38	74.70	16	39,707	0.04%
2019/05/16	18.1	77.55	4	77.15	75.90	14.1	39,278	0.04%
2019/05/15	17.2	77.94	13	77.93	77.80	4.2	38,512	0.01%
2019/05/14	18.4	79.56	6	79.78	79.70	12.4	37,886	0.03%
2019/05/13	12	82.00	8	81.83	81.20	4	37,563	0.01%
2019/05/10	4.4	84.08	5.6	84.11	83.70	-1.2	37,575	0.00%
2019/05/09	26.1	84.94	2.2	85.09	84.30	23.9	37,560	0.06%
2019/05/08	5	85.86	0	0.00	85.90	5	37,350	0.01%
2019/05/07	11	86.80	7	86.31	86.60	4	37,276	0.01%
2019/05/06	8.3	85.41	8	85.10	84.90	0.3	37,269	0.00%
2019/05/03	0	0.00	2	88.25	88.20	-2	36,812	-0.01%
2019/05/02	5	86.54	15	86.90	86.90	-10	36,616	-0.03%
2019/04/30	3	86.43	11	86.97	86.90	-8	36,365	-0.02%
2019/04/29	18	87.69	16	88.65	87.80	2	36,026	0.01%
2019/04/26	1.4	87.03	12	87.11	87.40	-10.6	35,703	-0.03%
2019/04/25	9	86.50	13.8	86.71	86.80	-4.8	35,423	-0.01%
2019/04/24	55	87.62	16.9	88.13	86.90	38.1	35,170	0.11%
2019/04/23	30	87.49	50	87.45	88.30	-20	34,864	-0.06%
2019/04/22	21	88.17	10	88.47	87.80	11	34,003	0.03%
2019/04/19	39.5	90.11	27.3	89.56	88.90	12.2	33,706	0.04%
2019/04/18	31	94.15	40.6	93.63	91.60	-9.6	32,619	-0.03%
2019/04/17	14	91.12	38.6	91.46	91.80	-24.6	30,553	-0.08%
2019/04/16	21.6	90.12	26.6	90.12	89.90	-5	29,346	-0.02%
2019/04/15	29	88.52	21.8	88.31	89.30	7.2	28,411	0.03%
2019/04/12	7	86.19	26.6	86.05	86.50	-19.6	27,828	-0.07%
2019/04/11	5	84.20	9.8	83.82	83.80	-4.8	27,456	-0.02%
2019/04/10	1	82.90	7.7	82.90	83.00	-6.7	26,990	-0.02%
2019/04/09	10	82.47	5.1	82.47	82.50	4.9	26,686	0.02%
2019/04/08	3	82.50	0	0.00	82.40	3	26,501	0.01%
2019/04/03	15	81.27	28	81.21	81.90	-13	25,825	-0.05%
2019/04/02	17	82.22	15	82.38	82.00	2	25,304	0.01%
2019/04/01	3.2	79.36	82.1	79.59	80.80	-78.9	23,838	-0.33%
2019/03/29	0	0.00	10	73.07	73.50	-10	21,133	-0.05%
2019/03/28	3.1	71.80	6	71.97	71.80	-2.9	21,058	-0.01%
2019/03/27	0	0.00	7.6	71.90	71.90	-7.6	21,359	-0.04%
2019/03/25	11	71.22	5	71.60	71.20	6	21,784	0.03%
2019/03/22	2	73.20	0	0.00	73.00	2	21,732	0.01%
2019/03/21	3	73.00	15	72.90	73.00	-12	21,996	-0.05%
2019/03/20	0	0.00	2.8	72.09	72.40	-2.8	22,458	-0.01%
2019/03/19	5	72.00	21	72.50	72.30	-16	23,024	-0.07%
2019/03/18	3	71.57	23	71.76	72.00	-20	23,226	-0.09%
2019/03/15	7.1	70.94	2	70.90	70.60	5.1	23,470	0.02%
2019/03/14	0	71.10	0	0.00	71.10	0	23,311	0.00%
2019/03/13	16.3	70.67	0	0.00	70.70	16.3	24,214	0.07%
2019/03/12	2	71.30	0	0.00	71.20	2	24,353	0.01%
2019/03/11	6.2	70.57	0	70.60	70.40	6.2	24,453	0.03%
2019/03/08	39.1	70.75	0	0.00	70.70	39.1	24,916	0.16%
2019/03/07	3.1	71.80	0	0.00	71.60	3.1	25,765	0.01%
2019/03/06	0	0.00	3.2	72.31	72.50	-3.2	26,193	-0.01%
2019/03/05	0.7	72.00	0	0.00	71.90	0.7	26,787	0.00%
2019/03/04	15	71.90	0	0.00	72.20	15	26,928	0.06%
2019/02/27	1	72.60	0	0.00	72.70	1	26,754	0.00%
2019/02/26	0	72.90	12.2	73.45	72.80	-12.1	26,722	-0.05%
2019/02/25	2	73.20	2	73.00	73.40	0	26,937	0.00%
2019/02/22	7	73.09	2	73.35	73.50	5	27,267	0.02%
2019/02/21	0	0.00	17.2	73.65	73.80	-17.2	27,552	-0.06%
2019/02/20	10	73.28	16.8	73.23	73.20	-6.8	27,545	-0.02%
2019/02/19	5	71.90	8	71.98	72.00	-3	27,169	-0.01%
2019/02/18	0	0.00	0.8	71.00	71.00	-0.8	27,351	0.00%
2019/02/15	12	70.63	0	0.00	70.30	12	27,533	0.04%
2019/02/14	1	71.50	3	71.66	71.40	-2	27,638	-0.01%
2019/02/13	6	72.15	0	0.00	72.00	6	27,733	0.02%
2019/02/12	8.4	71.53	40.6	71.60	72.00	-32.2	27,694	-0.12%
2019/02/11	6.1	69.98	2	70.90	69.90	4.1	27,543	0.01%
2019/01/30	6	70.07	3	70.00	70.00	3	27,311	0.01%
2019/01/29	4.2	70.05	1	70.00	69.90	3.2	27,329	0.01%
2019/01/28	1	70.80	5	70.80	70.80	-4	27,288	-0.01%
2019/01/25	1.2	70.33	4.6	70.67	70.70	-3.4	27,511	-0.01%
2019/01/24	0	0.00	2	70.00	70.00	-2	27,455	-0.01%
2019/01/23	2.4	69.98	0	0.00	69.70	2.4	27,740	0.01%
2019/01/22	1	70.40	1	70.50	70.70	0	27,933	0.00%
2019/01/21	0	0.00	13	71.18	71.20	-13	28,393	-0.05%
2019/01/18	2.9	70.67	1	70.70	70.80	1.9	29,728	0.01%
2019/01/17	0	70.30	1	70.80	70.40	-1	30,927	0.00%
2019/01/16	0	0.00	1	70.00	70.20	-1	31,610	0.00%
2019/01/15	2	70.25	13	70.08	70.30	-11	31,959	-0.03%
2019/01/14	6	68.70	2	69.45	68.70	4	32,168	0.01%
2019/01/11	7	69.70	6	70.08	69.40	1	33,547	0.00%
2019/01/10	5.1	69.20	1	69.10	69.30	4.1	33,515	0.01%
2019/01/09	1	69.70	12	69.58	69.90	-11	33,515	-0.03%
2019/01/08	1	68.40	0	0.00	68.60	1	33,510	0.00%
2019/01/07	0	69.30	2.8	69.02	69.30	-2.8	33,710	-0.01%
2019/01/04	11	67.44	6	67.50	67.60	5	33,606	0.01%
2019/01/03	46	68.80	5.1	69.04	68.90	40.9	33,646	0.12%
2019/01/02	16.4	70.04	4	71.20	70.10	12.4	33,501	0.04%
2018/12/28	0	0.00	2	70.95	70.80	-2	33,856	-0.01%
2018/12/27	0	0.00	4	71.30	70.80	-4	34,100	-0.01%
2018/12/26	12	70.76	7	70.31	70.20	5	34,354	0.01%
2018/12/25	0	0.00	6.7	70.64	70.70	-6.7	34,538	-0.02%
2018/12/24	1	71.00	6	71.22	71.40	-5	35,126	-0.01%
2018/12/22	0	0.00	3	70.90	70.90	-3	35,373	-0.01%
2018/12/21	3	70.70	25	70.72	71.40	-22	35,779	-0.06%
2018/12/20	2.6	71.69	5	71.62	71.50	-2.4	35,804	-0.01%
2018/12/19	1	71.20	5.6	71.40	71.80	-4.6	35,643	-0.01%
2018/12/18	3.4	70.46	18	70.26	70.80	-14.6	35,873	-0.04%
2018/12/17	19.6	71.41	0	0.00	71.10	19.6	36,093	0.05%
2018/12/14	8.2	71.82	3	71.47	71.50	5.2	36,528	0.01%
2018/12/13	12	72.80	43.4	72.57	73.00	-31.4	36,813	-0.09%
2018/12/12	3.4	71.27	15	70.93	71.20	-11.6	37,341	-0.03%
2018/12/11	13.6	68.78	2	68.55	68.40	11.6	37,568	0.03%
2018/12/10	23.1	67.97	13	67.73	67.70	10.1	37,759	0.03%
2018/12/07	4	69.35	3	69.20	69.10	1	37,568	0.00%
2018/12/06	71	69.41	0.1	69.80	69.00	70.9	37,365	0.19%
2018/12/05	6	71.70	3	72.30	71.60	3	36,597	0.01%
2018/12/04	1.4	73.57	5	73.50	73.40	-3.6	36,922	-0.01%
2018/12/03	1.7	73.64	10	73.54	74.00	-8.4	36,977	-0.02%
2018/11/30	8	73.30	4	73.55	71.90	4	36,598	0.01%
2018/11/29	9.4	73.38	2	73.30	72.40	7.4	35,692	0.02%
2018/11/28	2	72.90	13	72.84	73.10	-11	35,289	-0.03%
2018/11/27	5.7	70.55	1.8	70.72	70.70	3.9	34,839	0.01%
2018/11/26	2	70.85	2	71.10	71.00	0	34,800	0.00%
2018/11/23	13	70.05	4	70.08	70.00	9	34,663	0.03%
2018/11/22	10.4	69.69	16	69.94	69.50	-5.6	34,653	-0.02%
2018/11/21	11.2	69.60	1	69.90	70.60	10.2	34,466	0.03%
2018/11/20	25.4	71.55	52	71.33	71.00	-26.6	34,147	-0.08%
2018/11/19	3.6	73.46	5	73.48	73.40	-1.4	33,901	0.00%
2018/11/16	0.8	74.50	1	74.30	74.30	-0.2	34,199	0.00%
2018/11/15	7.6	73.26	13.1	74.10	74.50	-5.5	35,037	-0.02%
2018/11/14	26	73.78	2	73.10	73.30	24	34,998	0.07%
2018/11/13	40	74.34	2	74.50	74.40	38	34,972	0.11%
2018/11/12	1	75.90	1	76.60	76.20	0	34,899	0.00%
2018/11/09	12	75.95	1	76.10	76.10	11	35,101	0.03%
2018/11/08	10.6	76.72	22	77.42	76.60	-11.4	35,138	-0.03%
2018/11/07	4.4	78.11	3.8	77.95	77.90	0.6	35,022	0.00%
2018/11/06	11.9	77.88	4	78.30	77.30	7.9	35,016	0.02%
2018/11/05	1	80.20	0	0.00	80.00	1	35,081	0.00%
2018/11/02	3.3	80.46	20	80.63	81.00	-16.7	35,222	-0.05%
2018/11/01	16	79.62	18.6	79.72	79.90	-2.6	35,105	-0.01%
2018/10/31	3.5	78.07	27.8	78.38	78.80	-24.3	35,267	-0.07%
2018/10/30	5.3	75.91	4.6	76.18	76.40	0.7	35,030	0.00%
2018/10/29	33.7	75.86	18.6	76.38	75.50	15.1	35,063	0.04%
2018/10/26	39.1	77.77	46.4	77.94	76.20	-7.3	35,074	-0.02%
2018/10/17	67.2	69.83	22	70.12	68.10	45.2	34,592	0.13%
2018/10/16	31.5	70.10	11	70.30	70.40	20.5	33,758	0.06%
2018/10/15	14.4	70.60	0	0.00	70.50	14.4	33,489	0.04%
2018/10/12	17	70.59	11	71.02	71.90	6	33,508	0.02%
2018/10/11	60	70.50	51	70.67	70.10	9	33,512	0.03%
2018/10/09	39.2	75.69	2	75.75	75.30	37.2	32,293	0.12%
2018/10/08	2	75.55	3	75.57	75.50	-1	32,342	0.00%
2018/10/05	7	75.66	4	75.73	75.60	3	32,631	0.01%
2018/10/04	8	76.40	74	77.26	76.20	-66	32,542	-0.20%
2018/10/03	3	77.70	1	77.80	77.80	2	32,668	0.01%
2018/10/02	8	78.44	7	79.24	78.10	1	32,896	0.00%
2018/10/01	5	80.06	3	79.87	79.90	2	32,641	0.01%
2018/09/28	6	79.02	4	78.90	79.20	2	32,840	0.01%
2018/09/27	6	77.92	9	78.29	78.70	-3	32,499	-0.01%
2018/09/26	2	77.60	7	77.37	77.30	-5	32,279	-0.02%
2018/09/25	64	76.02	3.2	76.01	76.10	60.8	32,142	0.19%
2018/09/21	8	75.63	3	75.63	75.80	5	32,370	0.02%
2018/09/20	6	75.55	50	75.30	75.60	-44	32,265	-0.14%
2018/09/19	3	76.07	10	76.20	76.40	-7	32,294	-0.02%
2018/09/18	20	76.44	9	76.09	75.80	11	32,335	0.03%
2018/09/17	9	77.74	4.1	77.66	77.80	4.9	32,456	0.02%
2018/09/14	4	77.95	6	77.43	77.90	-2	32,799	-0.01%
2018/09/13	10	76.29	3	76.10	76.00	7	32,828	0.02%
2018/09/12	5	77.34	0	0.00	77.00	5	32,740	0.02%
2018/09/11	78	76.91	6	77.00	77.70	72	32,803	0.22%
2018/09/10	42.4	75.52	147	76.18	75.10	-104.6	33,096	-0.32%	大賣/鉅額交易
2018/09/07	51	77.93	13	77.80	77.70	38	32,715	0.12%
2018/09/06	9	79.40	25	79.32	79.30	-16	32,743	-0.05%
2018/09/05	7	80.14	0	0.00	80.10	7	32,558	0.02%
2018/09/04	13	80.28	26	80.32	80.10	-13	32,939	-0.04%
2018/09/03	15	80.20	14	80.66	80.10	1	33,317	0.00%
2018/08/31	4.5	80.51	10	80.60	80.50	-5.6	34,592	-0.02%
2018/08/30	8.1	81.06	6	81.15	80.90	2.1	35,372	0.01%
2018/08/29	5	81.32	3	81.40	81.40	2	35,704	0.01%
2018/08/28	3	81.17	1	81.20	81.20	2	35,877	0.01%
2018/08/27	3	80.90	1	80.80	81.00	2	36,077	0.01%
2018/08/24	16	80.91	14	80.92	81.10	2	36,106	0.01%
2018/08/23	3	81.37	11	81.16	81.80	-8	37,143	-0.02%
2018/08/22	3	81.60	2	81.65	81.70	1	37,444	0.00%
2018/08/21	4	81.05	1	81.20	81.00	3	37,825	0.01%
2018/08/20	16	81.29	4	81.13	81.00	12	38,555	0.03%
2018/08/17	6	81.53	16	81.49	81.10	-10	39,047	-0.03%
2018/08/16	8	80.65	17	81.09	81.20	-9	39,033	-0.02%
2018/08/15	22	80.60	3	81.10	81.10	19	38,932	0.05%
2018/08/14	32.8	81.53	1	81.30	81.30	31.8	38,576	0.08%
2018/08/13	17	84.16	14	84.39	83.80	3	37,744	0.01%
2018/08/10	0	0.00	8.5	85.79	85.90	-8.5	37,559	-0.02%
2018/08/09	0	0.00	5	85.46	85.20	-5	37,496	-0.01%
2018/08/08	3	84.93	9	85.00	85.00	-6	37,984	-0.02%
2018/08/07	8	84.85	19	84.87	84.40	-11	38,653	-0.03%
2018/08/06	16	84.18	4	84.60	84.60	12	40,277	0.03%
2018/08/03	1	83.50	5	83.20	83.80	-4	40,685	-0.01%
2018/08/02	1	82.90	2	83.50	82.80	-1	40,725	0.00%
2018/08/01	3	83.77	3	84.03	84.10	0	40,747	0.00%
2018/07/31	3	83.83	16	83.81	83.80	-13	40,718	-0.03%
2018/07/30	0	0.00	34	83.83	84.20	-34	40,734	-0.08%
2018/07/27	1	83.20	1	83.20	83.20	0	40,533	0.00%
2018/07/26	3.7	83.12	9	82.96	83.50	-5.3	40,985	-0.01%
2018/07/25	25.1	82.74	1	82.70	82.70	24.1	41,156	0.06%
2018/07/24	14	85.42	6	85.38	85.20	8	41,023	0.02%
2018/07/23	3.4	85.30	5	85.34	85.50	-1.7	40,405	0.00%
2018/07/20	4.3	85.15	0	0.00	85.30	4.3	40,448	0.01%
2018/07/19	1.6	84.91	12	85.03	85.20	-10.4	40,634	-0.03%
2018/07/18	16	83.52	6	84.10	84.10	10	41,177	0.02%
2018/07/17	1.1	82.99	0	0.00	82.90	1.1	41,148	0.00%
2018/07/16	1	82.80	1	83.00	82.80	0	41,273	0.00%
2018/07/13	11	82.17	10	82.25	82.90	1	42,018	0.00%
2018/07/12	3	81.30	2	81.50	81.20	1	42,639	0.00%
2018/07/11	24	81.69	28	81.62	81.60	-4	42,885	-0.01%
2018/07/10	4	80.58	23	80.59	80.50	-19	42,680	-0.04%
2018/07/09	30	80.91	1	81.00	80.80	29	42,584	0.07%
2018/07/06	19.1	80.62	5	80.44	80.50	14.1	42,830	0.03%
2018/07/05	2	81.15	0	0.00	81.20	2	42,840	0.00%
2018/07/04	5	81.10	13	81.25	81.60	-8	43,143	-0.02%
2018/07/03	13	80.89	3.1	80.74	80.70	9.9	43,802	0.02%
2018/07/02	16	81.63	0	0.00	81.00	16	44,386	0.04%
2018/06/29	3	82.00	17	82.45	83.20	-14	44,722	-0.03%
2018/06/28	22	80.74	2	80.70	80.50	20	46,328	0.04%
2018/06/27	17.6	81.03	2	81.15	80.90	15.6	46,430	0.03%
2018/06/26	13	80.70	16	81.03	81.00	-3	46,386	-0.01%
2018/06/25	37	81.73	4.5	81.98	81.50	32.5	46,072	0.07%
2018/06/22	14	82.14	3	82.13	82.30	11	45,973	0.02%
2018/06/21	11	82.96	5	82.88	82.70	6	45,954	0.01%
2018/06/20	25	82.47	12	82.62	83.00	13	46,402	0.03%
2018/06/19	44.3	83.42	4	83.45	83.00	40.3	46,024	0.09%
2018/06/15	34	84.73	8	84.74	85.00	26	45,391	0.06%
2018/06/14	32	86.12	1	86.10	85.50	31	44,934	0.07%
2018/06/13	2	87.90	0	0.00	87.80	2	44,377	0.00%
2018/06/12	2	87.50	9	87.44	87.70	-7	45,087	-0.02%
2018/06/11	7	87.74	13	87.62	87.40	-6	45,024	-0.01%
2018/06/08	29	89.70	4	88.93	88.30	25	45,184	0.06%
2018/06/07	12	89.85	59	90.03	91.20	-47	44,916	-0.10%
2018/06/06	12	88.93	16	88.78	89.10	-4	44,888	-0.01%
2018/06/05	2	87.90	1	88.00	88.10	1	45,553	0.00%
2018/06/04	20	87.56	5	87.76	87.80	15	45,573	0.03%
2018/06/01	12	86.40	3.5	86.49	86.60	8.5	45,724	0.02%
2018/05/31	2	87.55	2	87.20	85.70	0	45,907	0.00%
2018/05/30	25	86.96	4	87.00	87.40	21	45,020	0.05%
2018/05/29	0.3	87.80	9	87.93	87.60	-8.7	44,829	-0.02%
2018/05/28	14	88.36	52.2	88.53	88.80	-38.2	44,821	-0.09%
2018/05/25	7	86.20	30.3	85.80	86.50	-23.3	44,419	-0.05%
2018/05/24	0	0.00	3	84.10	84.10	-3	44,188	-0.01%
2018/05/23	4	83.90	11	83.99	83.60	-7	44,702	-0.02%
2018/05/22	1	84.10	1	84.10	84.00	0	45,124	0.00%
2018/05/21	0	0.00	2	84.75	85.00	-2	45,700	0.00%
2018/05/18	5	84.48	1	84.40	83.90	4	46,339	0.01%
2018/05/17	3	84.80	4	85.25	84.20	-1	47,022	0.00%
2018/05/16	15	84.78	6	84.90	84.60	9	47,215	0.02%
2018/05/15	26	87.47	17	87.05	86.00	9	47,488	0.02%
2018/05/14	23	88.50	39	88.94	89.00	-16	48,662	-0.03%
2018/05/11	18	84.61	17	84.22	85.00	1	47,388	0.00%
2018/05/10	3	82.40	5	82.90	82.90	-2	47,391	0.00%
2018/05/09	7	82.80	0	0.00	81.80	7	47,644	0.01%
2018/05/08	1	82.20	4	82.45	82.60	-3	48,053	-0.01%
2018/05/07	20.3	81.52	2	81.60	81.60	18.3	48,209	0.04%
2018/05/04	14	80.51	4	80.70	80.40	10	48,519	0.02%
2018/05/03	36.9	80.43	3	80.20	80.10	33.9	48,855	0.07%
2018/05/02	15.2	82.45	13	82.58	81.80	2.2	48,950	0.00%
2018/04/30	9	82.28	12	82.78	82.90	-3	49,029	-0.01%
2018/04/27	9.1	80.97	1	81.03	81.50	8.1	49,363	0.02%
2018/04/26	30.5	80.78	3	81.13	80.60	27.5	49,915	0.06%
2018/04/25	47.9	80.14	4	80.33	80.40	43.9	50,957	0.09%
2018/04/24	54.1	81.02	8	80.91	80.60	46.1	51,057	0.09%
2018/04/23	25.1	83.12	7	83.29	83.00	18.1	50,484	0.04%
2018/04/20	13	83.98	1	84.00	84.00	12	50,371	0.02%
2018/04/19	24.1	84.27	5	84.94	85.00	19.1	50,547	0.04%
2018/04/18	51	85.24	13	85.58	84.80	38	50,204	0.08%
2018/04/17	26.1	86.70	7	86.63	86.50	19.1	50,087	0.04%
2018/04/16	1	87.21	1.4	87.31	87.60	-0.4	50,333	0.00%
2018/04/13	68	87.03	1.4	87.18	87.00	66.6	50,506	0.13%
2018/04/12	19	86.94	11	87.00	86.80	8	50,851	0.02%
2018/04/11	13	87.44	5	88.28	87.30	8	51,181	0.02%
2018/04/10	5	87.16	1	87.40	87.00	4	51,411	0.01%
2018/04/09	16.1	87.13	4	87.10	87.40	12.1	51,757	0.02%
2018/04/03	39	87.18	3	87.23	87.20	36	51,281	0.07%
2018/04/02	17	88.42	3	88.53	88.10	14	50,921	0.03%
2018/03/31	100.3	88.70	4	89.15	88.50	96.3	50,680	0.19%
2018/03/30	16	91.53	10.2	91.91	91.40	5.8	48,765	0.01%
2018/03/29	18	90.14	0	0.00	90.00	18	48,632	0.04%
2018/03/28	14	90.54	0	0.00	90.10	14	48,333	0.03%
2018/03/27	13	91.04	13	90.99	91.20	0	48,237	0.00%
2018/03/26	11	89.93	1	89.80	90.20	10	48,082	0.02%
2018/03/23	34.5	90.95	27	90.52	90.40	7.5	48,202	0.02%
2018/03/22	3	92.57	1	92.80	92.80	2	48,376	0.00%
2018/03/21	16.1	92.49	3	92.40	92.40	13.1	48,263	0.03%
2018/03/20	6	92.50	1	92.50	92.60	5	48,615	0.01%
2018/03/19	9	93.02	2	92.85	92.90	7	48,662	0.01%
2018/03/16	8	93.38	32	93.03	92.80	-24	48,767	-0.05%
2018/03/15	2	93.75	3	93.40	93.40	-1	48,424	0.00%
2018/03/14	28	93.81	14	93.42	93.30	14	48,939	0.03%
2018/03/13	42	95.45	16.2	95.95	95.20	25.8	48,868	0.05%
2018/03/12	3.1	94.11	23.2	94.04	94.30	-20.1	48,136	-0.04%
2018/03/09	37.6	91.97	37	91.63	91.90	0.6	48,311	0.00%
2018/03/08	21	89.69	3	89.43	89.40	18	48,434	0.04%
2018/03/07	24.3	88.71	4.7	89.35	88.50	19.6	48,600	0.04%
2018/03/06	5	88.32	0	0.00	88.20	5	49,225	0.01%
2018/03/05	26	87.63	3	87.30	87.00	23	49,994	0.05%
2018/03/02	17	87.39	1	87.60	87.80	16	49,680	0.03%
2018/03/01	9.2	87.87	0.2	88.20	87.90	9	49,850	0.02%
2018/02/27	10	88.61	0	0.00	88.10	10	49,752	0.02%
2018/02/26	6	89.17	1	89.20	88.80	5	49,448	0.01%
2018/02/23	3	88.73	3	89.03	88.90	0	49,325	0.00%
2018/02/22	11	87.79	1	87.80	87.90	10	49,530	0.02%
2018/02/21	8	88.35	12	88.50	88.20	-4	49,335	-0.01%
2018/02/12	37	87.89	1	87.80	87.60	36	48,915	0.07%
2018/02/09	43.5	87.16	7	86.83	87.50	36.5	48,743	0.07%
2018/02/08	22	89.30	4	89.38	89.00	18	48,453	0.04%
2018/02/07	36	90.52	9	90.81	90.00	27	49,905	0.05%
2018/02/06	76.9	89.90	17.5	89.55	89.20	59.3	49,153	0.12%
2018/02/05	13	92.98	0	0.00	92.80	13	47,142	0.03%
2018/02/02	10	94.42	12	94.91	95.20	-2	47,140	0.00%
2018/02/01	11	93.53	28	94.35	93.50	-17	47,024	-0.04%
2018/01/31	56	92.62	44	92.27	92.20	12	46,756	0.03%
2018/01/30	5.8	94.06	1	94.80	93.60	4.8	46,299	0.01%
2018/01/29	4	94.60	2	94.65	94.70	2	46,043	0.00%
2018/01/26	9	95.42	12.2	95.28	95.40	-3.2	45,847	-0.01%
2018/01/25	2	95.55	5.9	95.75	95.40	-3.9	45,486	-0.01%
2018/01/24	19	96.29	19	96.07	95.90	0	44,848	0.00%
2018/01/23	23	95.91	5	96.46	96.90	18	44,696	0.04%
2018/01/22	7	96.94	11	97.03	96.60	-4	44,513	-0.01%
2018/01/19	48	96.34	60	96.18	96.90	-12	43,848	-0.03%
2018/01/18	8	94.43	7	94.46	93.80	1	42,486	0.00%
2018/01/17	7.3	93.01	5	93.24	93.40	2.3	42,043	0.01%
2018/01/16	9	93.32	12	93.21	93.40	-3	41,887	-0.01%
2018/01/15	4	93.10	14	92.81	93.30	-10	41,766	-0.02%
2018/01/12	20	91.78	53	92.00	91.80	-33	41,540	-0.08%
2018/01/11	72.4	91.39	2	91.25	91.40	70.4	41,459	0.17%
2018/01/10	41	90.92	2	90.75	90.80	39	40,939	0.10%
2018/01/09	8	91.86	4	92.00	91.80	4	40,640	0.01%
2018/01/08	19	91.84	1.1	91.81	91.80	17.9	40,616	0.04%
2018/01/05	38.1	92.33	13	92.35	93.00	25.1	40,275	0.06%
2018/01/04	27	92.66	6	92.65	92.60	21	39,996	0.05%
2018/01/03	8	94.44	10	95.00	94.00	-2	39,819	-0.01%
2018/01/02	14.5	95.32	3.3	95.08	95.00	11.2	39,215	0.03%