鴻海 (2317)-統一-嘉義券商分點個股進出

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
177.5
漲跌
--
漲幅
0.00%
成交量
55,414張
產業
上市其他電子類股
5990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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/07	10	177.20	2	178.25	177.50	8	128,123	0.01%
2024/06/06	16.2	179.91	14.1	179.58	177.50	2.1	132,975	0.00%
2024/06/05	12.6	173.83	13.2	175.42	175.50	-0.6	133,281	0.00%
2024/06/04	21.8	172.05	9	171.83	171.00	12.8	132,468	0.01%
2024/06/03	59	176.46	11.1	177.72	176.50	48	131,562	0.04%
2024/05/31	45.5	176.20	4.1	177.52	172.00	41.4	130,748	0.03%
2024/05/30	13.4	176.88	7	177.50	176.50	6.4	129,554	0.00%
2024/05/29	23.5	182.72	10	181.60	180.50	13.5	130,014	0.01%
2024/05/28	2	185.01	3.1	184.03	185.50	-1	129,230	0.00%
2024/05/27	15	183.87	38.5	183.83	185.00	-23.5	128,741	-0.02%
2024/05/24	1.2	175.83	12	173.78	176.00	-10.8	127,321	-0.01%
2024/05/23	6	172.58	28	172.41	173.00	-22	126,500	-0.02%
2024/05/22	11.1	168.96	26.1	168.92	169.00	-15	125,395	-0.01%
2024/05/21	11.3	166.46	18	166.36	166.00	-6.7	124,802	-0.01%
2024/05/20	20.1	167.70	4.1	168.49	167.50	16.1	124,336	0.01%
2024/05/17	23.5	169.96	5.9	168.92	170.00	17.6	123,763	0.01%
2024/05/16	31.1	172.94	77.3	175.16	171.50	-46.2	122,712	-0.04%
2024/05/15	27.2	168.24	28	169.46	170.50	-0.8	120,759	0.00%
2024/05/14	11.1	170.90	12	171.33	172.00	-1	118,632	0.00%
2024/05/13	18	171.45	2.1	172.26	169.50	15.9	116,850	0.01%
2024/05/10	23.7	168.85	2.1	170.21	169.50	21.6	115,830	0.02%
2024/05/09	17	172.20	42.2	173.34	170.50	-25.2	114,664	-0.02%
2024/05/08	31	170.15	9.1	169.23	169.50	21.9	113,075	0.02%
2024/05/07	11.1	168.99	38.4	169.34	169.50	-27.3	112,117	-0.02%
2024/05/06	23.6	164.89	58.9	165.82	167.50	-35.3	110,314	-0.03%
2024/05/03	9	157.06	4.8	157.16	156.00	4.2	107,787	0.00%
2024/05/02	7	153.29	2	153.75	154.00	5	107,073	0.00%
2024/04/30	15.5	157.83	7	157.57	156.00	8.5	106,176	0.01%
2024/04/29	12.3	158.85	21	158.02	158.50	-8.7	105,289	-0.01%
2024/04/26	8	156.69	47.5	156.38	155.00	-39.5	104,036	-0.04%
2024/04/25	33	152.47	6	151.75	151.50	27	102,659	0.03%
2024/04/24	15	153.20	25.1	152.46	156.00	-10.1	101,157	-0.01%
2024/04/23	4.2	145.31	7.1	144.51	144.00	-2.9	98,752	0.00%
2024/04/22	23	143.63	10	143.00	143.00	13	98,059	0.01%
2024/04/19	71.2	141.98	24	143.27	143.00	47.2	97,247	0.05%
2024/04/18	20	146.75	12	147.63	148.00	8	95,526	0.01%
2024/04/17	12	144.54	14	145.14	146.50	-2	94,851	0.00%
2024/04/16	44.1	140.54	15.7	140.99	141.00	28.4	93,480	0.03%
2024/04/15	26.1	147.15	18	147.08	146.00	8.1	90,976	0.01%
2024/04/12	31	151.58	18.1	151.21	150.50	12.9	89,690	0.01%
2024/04/11	38.3	150.27	21.5	150.27	150.00	16.8	87,961	0.02%
2024/04/10	16.1	155.57	15	157.13	154.50	1.1	85,355	0.00%
2024/04/09	7.2	158.49	27.7	160.22	158.00	-20.5	84,044	-0.02%
2024/04/08	22	157.84	12.7	158.84	158.00	9.3	82,682	0.01%
2024/04/03	19	156.47	10.1	157.14	159.00	8.9	81,311	0.01%
2024/04/02	33.1	156.32	26.2	156.02	159.00	6.9	79,344	0.01%
2024/04/01	9	151.72	4	151.13	150.50	5	76,692	0.01%
2024/03/29	26.2	152.68	20	152.34	150.00	6.2	75,560	0.01%
2024/03/28	15	153.54	36.8	154.13	155.50	-21.8	73,210	-0.03%
2024/03/27	5	146.30	20	147.13	148.50	-15	70,339	-0.02%
2024/03/26	21.2	143.38	6	143.51	142.00	15.1	68,483	0.02%
2024/03/25	2	146.25	10	146.26	145.50	-8	66,381	-0.01%
2024/03/22	15	144.27	29.4	145.86	145.50	-14.4	64,505	-0.02%
2024/03/21	18	142.33	38.5	142.29	142.50	-20.4	61,032	-0.03%
2024/03/20	12	138.63	60.1	138.99	138.00	-48.1	58,649	-0.08%
2024/03/19	16.1	133.18	19.6	133.53	136.00	-3.5	55,781	-0.01%
2024/03/18	14.1	134.59	30.9	134.39	136.00	-16.7	53,182	-0.03%
2024/03/15	28.1	131.61	211.2	130.56	132.00	-183.1	49,532	-0.37%	大賣/鉅額交易
2024/03/14	25	120.08	54.1	119.55	121.00	-29.1	43,236	-0.07%
2024/03/13	13	120.58	83.2	121.55	120.50	-70.2	40,314	-0.17%
2024/03/12	19.2	115.78	157	115.67	119.00	-137.8	34,910	-0.39%	大賣/鉅額交易
2024/03/11	1	110.00	33.1	109.87	109.50	-32.1	29,389	-0.11%
2024/03/08	35	107.10	11.1	107.64	105.00	24	27,431	0.09%
2024/03/07	2	107.75	11	107.82	107.50	-9	26,533	-0.03%
2024/03/06	1	106.00	6	106.50	106.50	-5	26,183	-0.02%
2024/03/05	13	107.12	7.1	107.57	106.50	5.9	26,190	0.02%
2024/03/04	5	104.30	23.5	105.81	106.50	-18.5	25,463	-0.07%
2024/03/01	1.1	102.02	0	0.00	102.00	1.1	24,125	0.00%
2024/02/29	2.1	103.24	3	103.00	103.00	-1	24,041	0.00%
2024/02/27	2	103.50	0	0.00	103.50	2	23,750	0.01%
2024/02/23	0	0.00	1	103.00	103.00	-1	23,790	0.00%
2024/02/22	2	103.50	0	0.00	103.50	2	24,119	0.01%
2024/02/20	2	103.50	3.1	104.00	103.50	-1.1	24,762	0.00%
2024/02/19	0	0.00	12.1	102.42	103.00	-12.1	24,617	-0.05%
2024/02/16	10	101.00	4	101.00	101.50	6	25,053	0.02%
2024/02/15	5	101.60	0	0.00	101.00	5	25,287	0.02%
2024/02/05	8.5	101.68	2	101.75	101.50	6.5	25,125	0.03%
2024/02/02	2.1	101.74	2	102.00	102.00	0.1	25,105	0.00%
2024/01/31	0	0.00	86.1	102.00	102.50	-86.1	25,428	-0.34%
2024/01/30	0	0.00	60	102.50	102.00	-60	25,581	-0.23%
2024/01/29	0	0.00	3	102.50	102.50	-3	25,927	-0.01%
2024/01/26	2	103.00	3.4	102.76	102.50	-1.4	26,364	-0.01%
2024/01/25	2	101.50	1	101.50	102.00	1	26,353	0.00%
2024/01/24	0	100.50	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	2	100.50	5.1	100.71	101.00	-3.1	27,103	-0.01%
2024/01/22	5	100.20	0.1	100.50	99.90	4.9	29,035	0.02%
2024/01/19	1	100.00	1	100.50	100.50	0	29,204	0.00%
2024/01/18	0.5	99.90	3	99.70	99.90	-2.5	29,563	-0.01%
2024/01/17	12.4	99.20	0	0.00	98.60	12.4	29,936	0.04%
2024/01/16	4.2	99.61	0	0.00	100.00	4.2	30,976	0.01%
2024/01/15	3.2	100.02	0	100.50	100.00	3.1	31,922	0.01%
2024/01/12	0.1	101.00	3	100.67	100.50	-2.9	32,081	-0.01%
2024/01/11	4	100.00	5	100.60	100.50	-1	32,209	0.00%
2024/01/10	4	100.38	0	0.00	100.00	4	32,083	0.01%
2024/01/09	10.1	101.40	0	0.00	101.00	10.1	31,963	0.03%
2024/01/08	5	102.50	1	101.50	101.50	4	31,828	0.01%
2024/01/05	1	104.00	2	104.00	104.00	-1	31,693	0.00%
2024/01/04	1	104.00	1	104.50	104.00	0	31,937	0.00%
2024/01/03	2	104.75	1	104.50	104.50	1	32,154	0.00%
2024/01/02	3	104.50	2	104.50	105.00	1	32,305	0.00%
2023/12/29	0	0.00	2	104.25	104.50	-2	32,250	-0.01%
2023/12/28	3	103.67	6	103.92	104.00	-3	32,274	-0.01%
2023/12/27	10.1	103.50	0	0.00	103.50	10.1	32,180	0.03%
2023/12/25	0	0.00	2	103.50	103.50	-2	32,284	-0.01%
2023/12/22	0.1	103.50	7	103.43	103.50	-7	32,363	-0.02%
2023/12/21	1.2	103.08	0.1	103.50	103.50	1.1	32,468	0.00%
2023/12/20	1	104.00	12	103.08	104.50	-11	32,160	-0.03%
2023/12/19	0	0.00	5.1	102.49	102.50	-5.1	31,507	-0.02%
2023/12/18	2	101.50	11	101.45	102.00	-9	31,329	-0.03%
2023/12/15	11	101.27	1.8	101.50	101.50	9.2	31,177	0.03%
2023/12/14	0	0.00	5	101.80	102.00	-5	30,726	-0.02%
2023/12/13	11	100.50	0	0.00	101.00	11	30,500	0.04%
2023/12/12	3.3	101.00	3	101.00	101.00	0.3	30,839	0.00%
2023/12/11	12	100.79	2	101.00	101.00	10	30,769	0.03%
2023/12/08	2	101.25	7	101.43	101.50	-5	30,658	-0.02%
2023/12/07	1.1	100.54	0	0.00	101.00	1.1	30,887	0.00%
2023/12/06	11	101.05	0.4	101.31	101.00	10.6	30,950	0.03%
2023/12/05	0	0.00	5	101.00	101.00	-5	30,895	-0.02%
2023/12/04	0	0.00	6	100.58	101.00	-6	30,773	-0.02%
2023/12/01	17	100.62	1	100.50	100.50	16	30,811	0.05%
2023/11/30	14	101.61	0	0.00	101.50	14	30,592	0.05%
2023/11/29	13	101.62	2	101.75	102.00	11	30,267	0.04%
2023/11/28	1.1	102.50	5	102.50	102.50	-3.9	29,970	-0.01%
2023/11/27	12	101.79	1	102.50	101.50	11	30,482	0.04%
2023/11/24	1	101.00	0	0.00	101.50	1	30,442	0.00%
2023/11/22	6	102.67	6	103.33	102.00	0	31,063	0.00%
2023/11/21	10	102.00	1	102.50	102.50	9	30,942	0.03%
2023/11/20	3	101.17	2	101.00	101.00	1	31,170	0.00%
2023/11/17	2	102.50	6.3	102.92	102.50	-4.3	30,949	-0.01%
2023/11/16	1	101.00	6	100.50	101.00	-5	30,387	-0.02%
2023/11/15	1.4	100.00	6.1	100.49	100.50	-4.7	30,054	-0.02%
2023/11/14	1	100.00	29.2	99.39	100.00	-28.2	29,488	-0.10%
2023/11/13	1	98.19	0	0.00	97.70	1	29,120	0.00%
2023/11/10	5.1	97.27	4	97.00	97.20	1.1	29,544	0.00%
2023/11/09	6	98.10	2	97.90	97.90	4	30,337	0.01%
2023/11/08	1	95.72	22	96.67	97.00	-21	30,321	-0.07%
2023/11/07	9.3	95.76	1	95.70	96.10	8.3	30,373	0.03%
2023/11/06	18.5	96.65	29	97.03	96.40	-10.5	30,281	-0.03%
2023/11/03	25	95.59	15	95.62	95.80	10	29,982	0.03%
2023/11/02	2	97.30	13.2	97.21	97.00	-11.2	29,758	-0.04%
2023/11/01	14.2	95.94	2	95.95	95.60	12.2	30,097	0.04%
2023/10/31	2.3	96.12	29.6	96.11	96.50	-27.4	30,309	-0.09%
2023/10/30	95.6	95.35	9	94.71	94.50	86.6	29,933	0.29%
2023/10/27	7	98.26	0	0.00	98.20	7	28,083	0.02%
2023/10/26	5.5	98.40	3	98.23	98.50	2.5	28,036	0.01%
2023/10/25	3.2	99.16	14	98.88	99.00	-10.8	27,773	-0.04%
2023/10/24	32.7	98.59	4	98.73	98.30	28.7	27,620	0.10%
2023/10/23	19.2	100.86	34	100.56	100.50	-14.8	26,288	-0.06%
2023/10/20	4.1	103.38	0	0.00	103.50	4.1	25,919	0.02%
2023/10/19	11.2	103.56	1	103.50	103.50	10.2	25,714	0.04%
2023/10/18	12.1	105.41	0	0.00	105.50	12.1	25,514	0.05%
2023/10/17	13	106.54	0	0.00	106.50	13	25,614	0.05%
2023/10/13	0	0.00	11.1	106.91	107.50	-11.1	26,851	-0.04%
2023/10/12	0	0.00	14	107.00	107.00	-14	27,096	-0.05%
2023/10/11	4	106.37	2	106.50	106.00	2	27,348	0.01%
2023/10/06	1	105.50	2	105.00	105.50	-1	27,369	0.00%
2023/10/05	9	103.00	5	103.50	103.50	4	27,528	0.01%
2023/10/04	10.1	103.00	5	103.00	103.00	5.1	27,645	0.02%
2023/10/03	2.9	104.00	0	0.00	104.00	2.9	27,599	0.01%
2023/10/02	3	104.00	1	105.00	104.50	2	27,816	0.01%
2023/09/28	15.6	103.40	1	103.00	104.00	14.6	28,735	0.05%
2023/09/27	2	103.50	0	0.00	104.00	2	29,226	0.01%
2023/09/26	15	104.47	0	0.00	104.00	15	30,286	0.05%
2023/09/25	14.1	105.00	5	105.50	105.50	9.1	31,242	0.03%
2023/09/22	6	105.08	0	0.00	105.00	6	31,773	0.02%
2023/09/21	20.1	105.23	1	105.50	105.00	19.1	32,181	0.06%
2023/09/20	3.1	106.00	0	0.00	106.00	3.1	32,555	0.01%
2023/09/19	1	107.00	6.5	106.69	106.50	-5.5	33,360	-0.02%
2023/09/18	2	106.00	1	106.50	106.50	1	34,796	0.00%
2023/09/15	10.4	106.40	5	106.50	106.00	5.4	35,058	0.02%
2023/09/14	0	0.00	8	106.19	106.50	-8	34,962	-0.02%
2023/09/13	6	106.08	0	0.00	106.00	6	35,116	0.02%
2023/09/12	0	0.00	17.6	106.83	107.50	-17.6	35,594	-0.05%
2023/09/11	16	105.00	1	105.50	105.00	15	35,679	0.04%
2023/09/08	2	105.50	0	0.00	106.00	2	35,975	0.01%
2023/09/07	2	105.50	0	0.00	105.50	2	36,936	0.01%
2023/09/06	3	106.00	5	106.00	106.00	-2	38,325	-0.01%
2023/09/05	4	106.88	2.2	106.77	107.00	1.8	38,319	0.00%
2023/09/04	2	106.03	1	106.00	106.50	1	38,384	0.00%
2023/08/31	0.3	106.00	2	106.75	106.50	-1.7	38,772	0.00%
2023/08/30	4	106.00	0.6	106.50	106.00	3.4	38,234	0.01%
2023/08/29	10.1	105.96	4	105.75	106.00	6.1	38,783	0.02%
2023/08/28	3	109.00	5.1	108.49	108.00	-2.1	38,485	-0.01%
2023/08/25	8	108.31	0.4	108.00	108.00	7.6	39,185	0.02%
2023/08/24	4	109.25	25.1	109.48	109.50	-21.1	40,302	-0.05%
2023/08/21	0.5	106.00	0	0.00	106.00	0.5	41,271	0.00%
2023/08/18	0.2	106.05	3	105.50	106.00	-2.8	41,354	-0.01%
2023/08/17	2	106.50	0.1	107.00	106.50	1.9	41,432	0.00%
2023/08/16	14.1	106.18	2	106.00	105.50	12.1	41,323	0.03%
2023/08/15	29	107.67	0	0.00	107.00	29	41,146	0.07%
2023/08/14	2	110.00	0.7	110.01	110.00	1.3	40,542	0.00%
2023/08/11	5.2	109.10	0	0.00	108.50	5.2	40,690	0.01%
2023/08/10	1	109.54	1	109.50	110.00	0	41,012	0.00%
2023/08/09	2	110.50	0.1	110.50	110.50	1.9	41,109	0.00%
2023/08/08	2	110.25	1	110.50	110.50	1	41,947	0.00%
2023/08/07	1	112.00	6	111.83	109.50	-5	41,823	-0.01%
2023/08/04	0.1	110.50	12.8	110.05	111.00	-12.7	41,358	-0.03%
2023/08/02	5	108.52	1	108.00	108.00	4	41,384	0.01%
2023/08/01	0	0.00	7	110.36	110.50	-7	40,993	-0.02%
2023/07/31	3	109.33	11	110.05	108.50	-8	40,803	-0.02%
2023/07/28	2	110.25	5	110.00	109.50	-3	40,510	-0.01%
2023/07/27	1	111.50	2.1	112.17	110.50	-1.1	40,589	0.00%
2023/07/26	2.1	111.75	0.4	111.00	111.50	1.7	40,899	0.00%
2023/07/25	21	110.86	15.1	110.90	112.00	5.9	40,721	0.01%
2023/07/21	2	107.25	1	107.00	107.50	1	40,226	0.00%
2023/07/20	0	0.00	1.8	108.28	108.00	-1.8	40,260	0.00%
2023/07/19	9	109.72	14	110.25	108.50	-5	40,018	-0.01%
2023/07/18	7.2	112.75	11	112.23	112.00	-3.8	39,654	-0.01%
2023/07/17	0.4	110.00	1	110.50	110.50	-0.7	39,110	0.00%
2023/07/14	1	107.00	4	107.88	109.50	-3	38,735	-0.01%
2023/07/13	1	107.52	0	0.00	107.00	1	38,284	0.00%
2023/07/12	2.2	107.03	0.1	106.50	107.50	2	38,042	0.01%
2023/07/11	2.2	105.00	1	104.50	105.00	1.2	37,842	0.00%
2023/07/10	7	105.22	3	105.50	104.50	4	37,828	0.01%
2023/07/07	3.1	105.32	3	104.67	105.50	0.1	37,756	0.00%
2023/07/06	7.2	105.74	1.2	106.08	105.50	6	37,732	0.02%
2023/07/05	15.1	108.10	22	108.77	108.50	-6.9	36,789	-0.02%
2023/07/04	28	110.59	12	110.13	110.00	16	36,139	0.04%
2023/07/03	20	114.50	35	114.59	115.00	-15	35,462	-0.04%
2023/06/30	18.1	111.70	4	112.50	113.00	14.1	34,309	0.04%
2023/06/29	4	114.25	0.4	114.00	113.00	3.6	33,829	0.01%
2023/06/28	4	114.75	28	115.05	115.00	-24	33,522	-0.07%
2023/06/27	3.3	114.40	24.1	115.77	114.00	-20.8	33,179	-0.06%
2023/06/26	11	115.14	27.2	114.26	115.50	-16.2	32,601	-0.05%
2023/06/21	32	112.50	9	112.72	113.00	23	32,082	0.07%
2023/06/20	9.1	112.55	2	112.75	112.50	7.1	32,028	0.02%
2023/06/19	4	111.88	9	112.22	112.50	-5	31,892	-0.02%
2023/06/16	0	0.00	11	111.55	111.00	-11	31,825	-0.03%
2023/06/14	1	112.00	3.1	112.82	112.50	-2.1	31,855	-0.01%
2023/06/13	2	112.00	27.2	112.34	112.50	-25.2	31,723	-0.08%
2023/06/12	20	110.82	39.1	109.90	110.50	-19.1	30,901	-0.06%
2023/06/08	0.1	107.00	3.2	107.16	107.00	-3.1	29,876	-0.01%
2023/06/07	3	108.00	2.6	107.52	108.00	0.4	30,051	0.00%
2023/06/06	11.1	106.05	0.1	106.50	107.00	11.1	30,703	0.04%
2023/06/05	0.2	108.00	3	108.17	107.50	-2.9	30,622	-0.01%
2023/06/02	1.2	108.40	11	108.00	108.00	-9.7	31,419	-0.03%
2023/06/01	1	107.00	8.3	107.46	108.00	-7.3	31,156	-0.02%
2023/05/31	1	106.49	2	106.50	106.50	-1	30,871	0.00%
2023/05/30	10	107.15	25.7	107.26	107.00	-15.7	30,356	-0.05%
2023/05/29	3	104.67	17.1	104.26	105.50	-14.1	29,635	-0.05%
2023/05/26	4.5	102.28	3.5	102.36	102.50	0.9	29,233	0.00%
2023/05/25	3.1	102.52	5	103.00	102.50	-1.9	28,999	-0.01%
2023/05/24	1	102.50	0	0.00	103.00	1	28,936	0.00%
2023/05/23	7.1	102.50	0	0.00	102.50	7.1	28,904	0.02%
2023/05/22	6	102.50	0	0.00	103.00	6	28,907	0.02%
2023/05/19	4.5	102.50	0	0.00	103.00	4.5	29,083	0.02%
2023/05/17	1	102.00	1	103.00	102.50	0	29,333	0.00%
2023/05/16	10	102.10	0	0.00	102.00	10	28,993	0.03%
2023/05/15	13	102.04	0	0.00	102.00	13	28,601	0.05%
2023/05/12	0.2	104.50	0	0.00	102.50	0.2	28,557	0.00%
2023/05/11	0.2	104.50	0	0.00	105.00	0.2	27,867	0.00%
2023/05/10	1.1	106.46	2	106.25	106.50	-0.9	27,910	0.00%
2023/05/09	0	0.00	1	106.00	106.50	-1	28,140	0.00%
2023/05/08	1.1	105.45	1	105.00	105.00	0.1	28,301	0.00%
2023/05/05	2	105.00	2	105.00	105.00	0	28,849	0.00%
2023/05/04	0	0.00	2	105.00	105.00	-2	29,465	-0.01%
2023/05/02	1	105.93	13.1	105.77	106.00	-12.1	30,781	-0.04%
2023/04/28	1	103.50	1	104.00	104.50	0	31,312	0.00%
2023/04/27	3	103.50	0	0.00	103.50	3	31,454	0.01%
2023/04/26	1	103.00	0	0.00	103.50	1	31,624	0.00%
2023/04/25	2.1	103.98	1	103.00	103.00	1.1	31,354	0.00%
2023/04/24	4	103.75	0	0.00	103.50	4	31,215	0.01%
2023/04/21	5	104.30	9	104.61	104.00	-4	31,240	-0.01%
2023/04/20	0	104.00	5.5	104.09	104.50	-5.5	31,018	-0.02%
2023/04/19	4	103.88	0	0.00	104.00	4	31,244	0.01%
2023/04/18	11	104.00	1	104.00	104.50	10	31,266	0.03%
2023/04/17	2	104.00	13	103.92	104.00	-11	31,594	-0.03%
2023/04/14	0	104.50	2.8	103.82	104.50	-2.7	32,030	-0.01%
2023/04/13	10	102.50	24	102.98	103.00	-14	32,380	-0.04%
2023/04/12	9.1	103.06	1	103.00	102.50	8.1	32,302	0.02%
2023/04/11	8	103.31	0	0.00	103.50	8	32,585	0.02%
2023/04/10	9	103.45	0	0.00	103.00	9	32,478	0.03%
2023/04/07	2	103.25	5	103.00	103.00	-3	32,418	-0.01%
2023/04/06	10	103.65	6	104.58	103.50	4	32,371	0.01%
2023/03/31	1	104.00	0	0.00	104.00	1	31,976	0.00%
2023/03/30	0	0.00	6	104.42	104.50	-6	32,025	-0.02%
2023/03/29	0	0.00	6	103.92	103.50	-6	32,165	-0.02%
2023/03/28	7	103.36	1	103.50	103.00	6	32,556	0.02%
2023/03/27	15	104.17	0	0.00	103.50	15	32,645	0.05%
2023/03/24	14	104.43	21	105.17	105.50	-7	33,306	-0.02%
2023/03/23	3	103.83	0	0.00	103.50	3	32,568	0.01%
2023/03/21	0	0.00	12	103.75	103.50	-12	32,672	-0.04%
2023/03/20	11	102.77	32	103.00	102.50	-21	32,644	-0.06%
2023/03/17	12	103.63	21	103.69	103.50	-9	32,828	-0.03%
2023/03/16	13	102.27	14	102.46	102.00	-1	32,303	0.00%
2023/03/15	0	0.00	11	102.95	102.50	-11	32,585	-0.03%
2023/03/14	15.4	101.90	5	102.20	102.00	10.4	33,160	0.03%
2023/03/13	1	101.50	23	102.59	103.00	-22	33,434	-0.07%
2023/03/10	15	101.80	20	101.78	102.00	-5	34,333	-0.01%
2023/03/09	51.4	102.83	2	102.50	102.50	49.4	34,973	0.14%
2023/03/08	9.1	104.50	6.3	104.26	104.00	2.8	35,167	0.01%
2023/03/07	4	104.75	32	105.08	105.00	-28	35,211	-0.08%
2023/03/06	2	103.75	14.3	103.58	103.50	-12.3	34,782	-0.04%
2023/03/03	2	102.50	12	102.92	102.50	-10	34,733	-0.03%
2023/03/02	5.5	101.59	10	102.50	102.50	-4.5	34,949	-0.01%
2023/03/01	2	100.25	12	101.79	102.00	-10	35,010	-0.03%
2023/02/24	13	101.62	5.9	102.35	101.00	7.1	34,736	0.02%
2023/02/23	0	0.00	20	102.75	103.00	-20	34,341	-0.06%
2023/02/22	11	101.73	1	101.50	102.00	10	34,713	0.03%
2023/02/21	9	102.72	1	102.50	102.50	8	34,783	0.02%
2023/02/20	0	103.50	3	103.33	103.00	-3	35,331	-0.01%
2023/02/17	5	103.10	4	103.25	103.50	1	35,745	0.00%
2023/02/16	12.6	103.28	12	103.21	103.50	0.6	36,384	0.00%
2023/02/15	1	101.50	15.2	102.27	102.50	-14.2	37,202	-0.04%
2023/02/14	0	0.00	15	101.87	102.00	-15	37,250	-0.04%
2023/02/13	1.1	101.05	24	101.67	101.00	-22.9	37,616	-0.06%
2023/02/10	1	101.50	17	101.35	101.50	-16	37,809	-0.04%
2023/02/09	7	101.36	13	101.15	101.00	-6	38,059	-0.02%
2023/02/08	5	100.60	5.1	100.61	100.50	-0.1	38,379	0.00%
2023/02/07	34.4	100.97	19	101.32	100.50	15.4	38,627	0.04%
2023/02/06	6	101.83	26	101.63	101.50	-20	38,581	-0.05%
2023/02/03	31.8	99.82	7	99.64	99.60	24.8	38,523	0.06%
2023/02/02	20.5	100.04	4	100.13	100.00	16.5	38,531	0.04%
2023/02/01	15	100.10	1	100.01	100.00	14	38,077	0.04%
2023/01/31	17.3	100.08	36.1	99.44	99.70	-18.7	37,933	-0.05%
2023/01/30	48.1	98.41	3	99.23	98.10	45.1	37,093	0.12%
2023/01/17	14	98.12	3	98.40	98.10	11	36,341	0.03%
2023/01/16	22.3	98.67	0	99.00	98.10	22.3	36,361	0.06%
2023/01/13	5.1	98.91	11	99.11	98.60	-5.9	36,315	-0.02%
2023/01/12	16.2	99.02	0	0.00	98.60	16.2	36,978	0.04%
2023/01/11	2	99.40	0	0.00	99.10	2	37,569	0.01%
2023/01/10	1	99.30	35	99.34	99.40	-34	37,879	-0.09%
2023/01/09	10.2	99.13	7	99.31	99.10	3.2	38,027	0.01%
2023/01/06	11	98.43	3	98.60	98.40	8	37,890	0.02%
2023/01/05	15.4	98.13	6	98.00	98.00	9.4	38,045	0.02%
2023/01/04	10.1	98.35	3	98.20	98.10	7.1	38,079	0.02%
2023/01/03	11.2	98.58	4	98.83	99.10	7.2	38,013	0.02%
2022/12/30	1	100.00	0	100.50	99.90	1	37,602	0.00%
2022/12/29	12.8	99.74	21	99.96	99.70	-8.2	37,753	-0.02%
2022/12/28	3.2	100.19	0	0.00	100.50	3.2	38,005	0.01%
2022/12/27	1	100.50	2	100.50	100.50	-1	37,915	0.00%
2022/12/22	1	100.50	0	101.00	101.00	1	38,849	0.00%
2022/12/21	8	100.44	0.1	100.70	100.00	8	39,308	0.02%
2022/12/20	19.1	100.48	1	100.00	100.00	18.1	39,198	0.05%
2022/12/19	1	101.50	1	101.50	101.50	0	39,135	0.00%
2022/12/16	15	100.50	7	101.00	100.50	8	38,899	0.02%
2022/12/15	6	101.50	8	102.00	101.50	-2	38,102	-0.01%
2022/12/14	3	102.50	6	102.08	102.50	-3	38,124	-0.01%
2022/12/13	9	101.50	2	101.50	101.00	7	38,141	0.02%
2022/12/12	4.1	101.74	0	0.00	102.00	4.1	37,850	0.01%
2022/12/09	3	102.33	0	0.00	102.00	3	38,145	0.01%
2022/12/08	2	101.50	3	101.50	101.50	-1	37,890	0.00%
2022/12/07	1	102.51	5	102.50	102.00	-4	37,817	-0.01%
2022/12/06	26.2	103.23	2	104.00	103.00	24.2	37,621	0.06%
2022/12/05	12	106.46	13.1	105.85	105.50	-1.1	37,014	0.00%
2022/12/02	3.2	105.34	53	105.05	105.50	-49.8	36,500	-0.14%
2022/12/01	3	102.50	22.1	102.36	103.00	-19.1	35,734	-0.05%
2022/11/30	18.5	100.77	14.1	101.25	100.50	4.4	34,905	0.01%
2022/11/29	1	99.80	12	100.42	100.00	-11	34,038	-0.03%
2022/11/28	27.9	99.98	17.3	99.99	100.00	10.6	33,757	0.03%
2022/11/25	0.2	100.50	11	100.95	100.50	-10.8	33,605	-0.03%
2022/11/24	15.5	100.18	5	100.70	101.00	10.5	33,507	0.03%
2022/11/23	10	100.95	11	101.45	100.50	-1	33,169	0.00%
2022/11/22	6.1	100.09	0	0.00	100.50	6.1	33,091	0.02%
2022/11/21	19.1	100.37	1	100.50	100.00	18.1	32,902	0.06%
2022/11/18	11.1	101.23	5	102.50	100.50	6.1	32,636	0.02%
2022/11/17	0	0.00	2	101.50	101.50	-2	32,326	-0.01%
2022/11/16	16.1	101.69	6	102.00	101.50	10.1	32,188	0.03%
2022/11/15	2	101.75	4	101.75	101.50	-2	31,685	-0.01%
2022/11/14	15.1	100.17	13	100.93	101.50	2.1	31,198	0.01%
2022/11/11	47	100.45	4	101.00	100.00	43	30,512	0.14%
2022/11/10	16.2	100.60	0	0.00	100.50	16.2	29,543	0.05%
2022/11/09	4	102.00	11	101.86	102.50	-7	29,373	-0.02%
2022/11/08	23.4	100.24	0	0.00	100.00	23.4	29,190	0.08%
2022/11/07	9.1	100.01	10	100.00	100.00	-0.9	29,498	0.00%
2022/11/04	22.2	100.12	11	100.05	100.50	11.2	29,858	0.04%
2022/11/03	9.2	101.01	0	0.00	101.00	9.2	29,990	0.03%
2022/11/02	6	101.67	3	101.50	102.00	3	29,765	0.01%
2022/11/01	7.9	101.37	2	101.50	101.50	5.9	29,668	0.02%
2022/10/31	1	101.51	5	102.40	102.50	-4	29,304	-0.01%
2022/10/28	0.2	104.00	0	0.00	104.00	0.2	29,222	0.00%
2022/10/27	0	0.00	11	104.05	104.00	-11	29,368	-0.04%
2022/10/26	0	0.00	3	103.50	104.00	-3	29,519	-0.01%
2022/10/25	8	102.00	2	103.50	103.50	6	29,293	0.02%
2022/10/24	1	103.00	0	0.00	103.00	1	29,045	0.00%
2022/10/21	4	102.88	0	103.33	103.50	4	28,923	0.01%
2022/10/20	9.6	101.50	0	0.00	102.50	9.6	29,034	0.03%
2022/10/19	5	103.20	1	104.00	103.00	4	28,453	0.01%
2022/10/18	5.4	103.91	0	0.00	103.50	5.4	28,204	0.02%
2022/10/17	4.1	105.00	2	104.75	105.00	2.1	28,041	0.01%
2022/10/14	1	105.00	2	104.75	105.00	-1	27,956	0.00%
2022/10/13	0	0.00	2	103.50	103.50	-2	28,122	-0.01%
2022/10/12	7	103.86	3.7	103.59	103.00	3.3	27,974	0.01%
2022/10/11	9	104.50	2	105.00	104.00	7	27,628	0.03%
2022/10/07	5	107.00	3	107.00	107.50	2	27,413	0.01%
2022/10/06	3	107.17	2	107.00	107.50	1	27,815	0.00%
2022/10/05	21.1	105.93	20.5	106.54	107.00	0.6	27,893	0.00%
2022/10/04	0	0.00	1	102.50	102.50	-1	27,455	0.00%
2022/10/03	0	0.00	1	101.00	101.00	-1	27,474	0.00%
2022/09/30	1	101.00	0	0.00	102.00	1	27,695	0.00%
2022/09/29	10	101.60	2	102.00	101.50	8	27,913	0.03%
2022/09/28	20.7	101.35	1	100.50	100.50	19.7	28,002	0.07%
2022/09/27	9	103.50	4	104.00	103.50	5	27,942	0.02%
2022/09/26	9	104.33	2	105.00	104.00	7	28,760	0.02%
2022/09/23	4	106.75	0	0.00	106.50	4	29,122	0.01%
2022/09/22	3	106.50	0	0.00	107.00	3	29,606	0.01%
2022/09/21	3	107.17	1	108.00	107.00	2	29,763	0.01%
2022/09/20	1	108.00	1	108.50	108.50	0	29,793	0.00%
2022/09/19	0	0.00	1	107.00	107.00	-1	29,797	0.00%
2022/09/16	2	107.25	0.2	107.50	107.50	1.8	30,004	0.01%
2022/09/14	5	107.50	5	107.70	107.50	0	30,383	0.00%
2022/09/13	0	0.00	2	110.00	110.00	-2	30,584	-0.01%
2022/09/12	0	0.00	1	108.00	108.50	-1	30,594	0.00%
2022/09/08	0	107.50	0	107.50	107.00	0	31,113	0.00%
2022/09/07	17.1	106.85	30	107.50	106.00	-12.9	31,387	-0.04%
2022/09/06	0	0.00	3	107.50	108.50	-3	31,270	-0.01%
2022/09/05	2	108.00	1	108.00	108.00	1	31,528	0.00%
2022/09/02	6	107.50	0	0.00	107.50	6	31,931	0.02%
2022/09/01	4	107.13	0	0.00	107.50	4	32,046	0.01%
2022/08/31	34	108.97	34	108.50	109.00	0	31,915	0.00%
2022/08/30	2	108.00	0	0.00	108.50	2	31,741	0.01%
2022/08/29	3.1	108.34	0	0.00	108.00	3.1	32,006	0.01%
2022/08/25	3	109.67	0	0.00	109.50	3	32,478	0.01%
2022/08/24	3	109.33	11	109.09	109.50	-8	33,426	-0.02%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	1	110.00	3	110.33	111.00	-2	34,940	-0.01%
2022/08/19	1	111.50	0.1	111.50	111.00	0.9	35,525	0.00%
2022/08/17	1	112.00	10	111.95	112.50	-9	36,728	-0.02%
2022/08/16	2.5	111.30	5	111.70	111.00	-2.5	36,840	-0.01%
2022/08/15	2	112.25	8	112.50	112.00	-6	36,930	-0.02%
2022/08/12	0	0.00	10	113.60	112.50	-10	37,208	-0.03%
2022/08/11	0	0.00	33.1	112.09	113.00	-33.1	37,022	-0.09%
2022/08/10	0	0.00	9.6	110.01	110.00	-9.6	36,918	-0.03%
2022/08/09	0	0.00	72	109.00	109.00	-72	36,398	-0.20%
2022/08/08	0	107.50	1	108.00	108.00	-1	36,343	0.00%
2022/08/05	3	108.00	2	108.50	108.00	1	36,295	0.00%
2022/08/04	5	107.30	3	108.33	108.00	2	36,249	0.01%
2022/08/03	10	107.70	2	108.00	108.50	8	35,932	0.02%
2022/08/02	2.2	107.73	0	0.00	108.00	2.2	35,709	0.01%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/29	3	109.00	2	108.75	109.00	1	35,652	0.00%
2022/07/28	0	0.00	1	108.00	108.50	-1	35,867	0.00%
2022/07/27	1.1	108.05	5	108.70	108.00	-3.9	36,003	-0.01%
2022/07/26	2	108.00	19	107.87	108.00	-17	35,778	-0.05%
2022/07/25	0	0.00	18	107.72	107.50	-18	35,635	-0.05%
2022/07/22	1	105.50	7	106.00	106.00	-6	35,447	-0.02%
2022/07/21	5.1	104.51	47	105.00	105.50	-41.9	35,462	-0.12%
2022/07/20	9	103.94	0	0.00	103.50	9	35,419	0.03%
2022/07/19	0	0.00	1.1	104.50	104.00	-1.1	35,511	0.00%
2022/07/18	0	0.00	2	104.00	105.00	-2	35,446	-0.01%
2022/07/15	0	0.00	2	104.75	105.00	-2	35,469	-0.01%
2022/07/14	2	104.50	9	104.78	105.00	-7	35,384	-0.02%
2022/07/13	1.1	103.00	4	103.00	102.50	-2.9	34,910	-0.01%
2022/07/12	7.1	100.08	5	100.00	100.50	2.1	34,569	0.01%
2022/07/11	6.5	100.81	0	0.00	101.00	6.5	34,330	0.02%
2022/07/08	15	102.07	1	103.50	102.00	14	34,172	0.04%
2022/07/07	1	102.50	6	102.67	103.50	-5	33,867	-0.01%
2022/07/06	8.3	101.08	0	0.00	100.50	8.3	33,478	0.02%
2022/07/05	19	102.42	0	0.00	102.50	19	33,199	0.06%
2022/07/04	34.7	100.31	12	100.58	100.00	22.7	32,860	0.07%
2022/07/01	16.7	106.86	16	106.59	106.00	0.7	32,262	0.00%
2022/06/30	3	109.00	2	109.25	109.00	1	31,744	0.00%
2022/06/29	8	111.31	5	112.00	111.00	3	31,393	0.01%
2022/06/28	1	112.00	17	111.32	112.00	-16	31,168	-0.05%
2022/06/27	2	112.00	1	112.00	111.00	1	31,040	0.00%
2022/06/24	1	110.50	2	110.00	110.00	-1	30,863	0.00%
2022/06/23	9	108.00	10	108.00	108.00	-1	30,701	0.00%
2022/06/21	3	111.00	7	111.50	112.00	-4	30,597	-0.01%
2022/06/20	2	110.00	0	0.00	109.00	2	30,276	0.01%
2022/06/17	1	109.50	6	109.50	109.50	-5	30,071	-0.02%
2022/06/16	5	111.90	2	112.50	111.50	3	29,597	0.01%
2022/06/15	0	0.00	8	112.13	112.00	-8	30,439	-0.03%
2022/06/14	5	110.30	0	0.00	111.50	5	30,755	0.02%
2022/06/13	5	111.90	2	111.50	111.50	3	30,823	0.01%
2022/06/10	1.4	114.50	1	114.00	114.00	0.4	30,587	0.00%
2022/06/09	12	114.92	6	115.00	115.50	6	30,617	0.02%
2022/06/08	0	0.00	3	114.00	114.00	-3	30,518	-0.01%
2022/06/07	8	113.81	0	0.00	113.50	8	30,625	0.03%
2022/06/06	2.5	114.90	3	115.50	115.50	-0.5	30,483	0.00%
2022/06/02	8.3	114.91	4	115.25	114.00	4.3	30,890	0.01%
2022/06/01	12	114.79	21	114.64	114.50	-9	31,010	-0.03%
2022/05/31	6	111.83	37	112.04	113.00	-31	30,133	-0.10%
2022/05/30	2	110.00	15	110.13	110.50	-13	28,871	-0.05%
2022/05/27	7	110.64	20.7	110.26	110.00	-13.7	28,372	-0.05%
2022/05/26	12	109.92	12	109.21	109.00	0	27,992	0.00%
2022/05/25	1	109.50	23	109.41	109.50	-22	27,818	-0.08%
2022/05/24	4.2	108.36	14	108.57	108.00	-9.8	27,347	-0.04%
2022/05/23	2	107.75	17	108.35	108.00	-15	26,969	-0.06%
2022/05/20	22	107.80	26	108.13	107.00	-4	26,832	-0.01%
2022/05/19	0	0.00	11	106.45	107.50	-11	26,456	-0.04%
2022/05/18	28	106.88	27	106.74	107.00	1	26,023	0.00%
2022/05/17	0	0.00	6	104.83	105.00	-6	25,518	-0.02%
2022/05/16	6.1	104.41	6	104.33	104.50	0.1	25,323	0.00%
2022/05/13	2	104.00	1	103.50	104.00	1	25,172	0.00%
2022/05/12	1	103.00	0	0.00	102.00	1	25,217	0.00%
2022/05/11	20	103.50	0	0.00	103.00	20	25,124	0.08%
2022/05/10	23	103.11	4	103.88	104.00	19	25,133	0.08%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	6	103.00	3.3	103.30	104.00	2.7	25,527	0.01%
2022/05/05	0	0.00	8	105.12	104.50	-8	25,631	-0.03%
2022/05/04	0	0.00	9	103.94	104.00	-9	25,602	-0.04%
2022/05/03	0	0.00	2	102.25	102.50	-2	25,586	-0.01%
2022/04/29	0.1	102.00	1	102.00	102.00	-0.9	25,993	0.00%
2022/04/28	2	101.00	42	100.50	101.50	-40	26,305	-0.15%
2022/04/27	9	99.94	9	100.33	100.00	0	26,323	0.00%
2022/04/26	3	100.67	3	101.50	101.00	0	26,227	0.00%
2022/04/25	22.6	100.98	1	102.50	100.50	21.6	26,131	0.08%
2022/04/22	0	0.00	1	103.50	103.50	-1	25,723	0.00%
2022/04/21	0	0.00	5	103.50	103.00	-5	26,086	-0.02%
2022/04/20	2.1	102.02	0	0.00	103.00	2.1	26,106	0.01%
2022/04/19	2	102.75	0.2	102.50	102.00	1.8	26,095	0.01%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/15	42	103.00	0	0.00	103.00	42	26,622	0.16%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	0	0.00	1	104.00	104.00	-1	27,740	0.00%
2022/04/12	7	102.36	2	102.25	102.00	5	29,846	0.02%
2022/04/11	5.1	102.11	0.6	102.50	102.00	4.5	29,853	0.02%
2022/04/08	13	102.69	0	0.00	103.00	13	29,736	0.04%
2022/04/07	12.1	103.75	0	0.00	103.00	12.1	29,605	0.04%
2022/04/06	11.8	104.53	90.5	104.61	105.00	-78.7	29,253	-0.27%
2022/04/01	6	104.67	2	105.00	104.50	4	28,990	0.01%
2022/03/31	0	0.00	2	106.00	106.00	-2	28,748	-0.01%
2022/03/30	1	105.50	0	0.00	105.50	1	28,608	0.00%
2022/03/29	10.1	105.35	11	105.05	105.50	-1	28,506	0.00%
2022/03/28	2	105.00	32	105.69	106.00	-30	28,443	-0.11%
2022/03/25	3.5	106.36	1	106.00	106.00	2.5	28,332	0.01%
2022/03/24	4.3	106.93	15.9	106.66	106.50	-11.6	28,289	-0.04%
2022/03/23	1	104.50	1.1	105.00	105.50	-0.1	27,980	0.00%
2022/03/22	2	104.00	1	104.00	104.00	1	28,224	0.00%
2022/03/21	18	104.67	1	106.00	104.50	17	28,256	0.06%
2022/03/18	2.4	104.75	11	105.59	106.00	-8.6	28,271	-0.03%
2022/03/17	61	103.53	37	103.58	104.00	24	27,192	0.09%
2022/03/16	10	100.95	1	101.50	101.50	9	26,806	0.03%
2022/03/15	4	101.63	6	101.83	101.00	-2	26,458	-0.01%
2022/03/14	6	103.00	65	102.61	102.50	-59	26,525	-0.22%
2022/03/11	2	103.75	3	103.50	103.50	-1	26,516	0.00%
2022/03/10	15	103.00	8	103.06	103.00	7	26,500	0.03%
2022/03/09	3	101.51	14	101.89	101.50	-11	26,385	-0.04%
2022/03/08	64.8	101.16	4	101.50	101.50	60.8	26,349	0.23%
2022/03/07	32	103.17	3	102.83	102.50	29	25,720	0.11%
2022/03/04	3	104.00	2	104.00	105.00	1	25,816	0.00%
2022/03/03	2	104.75	0	0.00	104.50	2	25,972	0.01%
2022/03/02	20	104.50	0	0.00	104.50	20	26,143	0.08%
2022/03/01	10	104.50	1	105.00	104.50	9	26,204	0.03%
2022/02/25	2	103.25	0	0.00	103.00	2	26,220	0.01%
2022/02/24	52.3	103.33	7	103.79	102.50	45.3	26,098	0.17%
2022/02/23	1	105.00	2	104.75	105.00	-1	25,606	0.00%
2022/02/22	5.3	104.43	0	0.00	104.50	5.3	25,709	0.02%
2022/02/21	2	106.00	5	105.70	106.00	-3	25,784	-0.01%
2022/02/18	1.3	105.61	8	105.50	105.50	-6.7	25,924	-0.03%
2022/02/17	0	0.00	13	105.96	106.00	-13	25,998	-0.05%
2022/02/16	1	105.50	4	105.13	105.50	-3	26,003	-0.01%
2022/02/15	5.5	104.91	4	104.00	104.00	1.5	26,223	0.01%
2022/02/14	29.3	104.00	28.1	103.98	104.00	1.2	26,310	0.00%
2022/02/11	3.3	105.09	2	105.25	106.00	1.3	26,318	0.00%
2022/02/10	21	106.00	2.4	106.21	106.50	18.6	26,440	0.07%
2022/02/09	4.7	106.11	1	106.49	106.50	3.7	26,437	0.01%
2022/02/08	2	104.00	13.1	105.31	105.50	-11.1	26,352	-0.04%
2022/02/07	1	103.01	1	104.00	103.00	0	25,826	0.00%
2022/01/26	15.2	102.43	1	103.00	102.00	14.2	25,471	0.06%
2022/01/25	22.1	102.61	8	102.50	103.00	14.1	25,257	0.06%
2022/01/24	14	103.50	2	103.25	103.00	12	25,076	0.05%
2022/01/21	8.3	102.20	6	102.17	102.00	2.3	24,727	0.01%
2022/01/20	5.1	103.30	0	0.00	103.00	5.1	24,415	0.02%
2022/01/19	8	103.88	2	104.00	103.50	6	24,199	0.02%
2022/01/18	0	0.00	3	104.00	103.50	-3	24,100	-0.01%
2022/01/17	2	103.75	10	103.50	103.50	-8	24,204	-0.03%
2022/01/14	12.1	103.75	0	0.00	103.50	12.1	24,181	0.05%
2022/01/13	4	105.00	3	105.50	105.50	1	24,050	0.00%
2022/01/12	2.9	104.15	1	104.50	104.50	1.9	24,214	0.01%
2022/01/11	4	104.38	2	105.00	104.50	2	24,338	0.01%
2022/01/10	7	104.87	1	105.50	104.50	6	24,605	0.02%
2022/01/07	0.1	108.00	1	106.50	106.50	-0.9	24,846	0.00%
2022/01/06	10.2	107.20	17	106.94	107.00	-6.8	24,497	-0.03%
2022/01/05	51	110.02	30	108.42	109.00	21	23,990	0.09%
2022/01/04	5	103.50	4	103.50	103.50	1	22,264	0.00%
2022/01/03	15	104.10	0	0.00	103.00	15	22,420	0.07%
2021/12/30	5	104.40	0	0.00	104.00	5	22,693	0.02%
2021/12/29	4	105.00	3	104.50	105.00	1	23,058	0.00%
2021/12/28	4	104.63	13	105.00	105.50	-9	23,528	-0.04%
2021/12/27	2	104.00	1	104.50	104.50	1	23,690	0.00%
2021/12/24	2	104.50	5	104.30	104.00	-3	24,112	-0.01%
2021/12/23	6	104.00	8	104.00	104.00	-2	24,295	-0.01%
2021/12/22	3.2	103.50	0	0.00	103.50	3.2	24,599	0.01%
2021/12/21	0	0.00	4	104.25	104.50	-4	24,777	-0.02%
2021/12/20	7.4	103.16	0	0.00	103.00	7.4	24,788	0.03%
2021/12/17	1	103.50	2	103.50	103.50	-1	24,743	0.00%
2021/12/16	8.2	103.77	3	104.00	103.50	5.2	24,530	0.02%
2021/12/15	3	104.33	1	105.00	105.00	2	24,606	0.01%
2021/12/14	3	104.33	7	104.86	104.50	-4	24,867	-0.02%
2021/12/13	10.2	105.11	0	0.00	104.50	10.2	24,882	0.04%
2021/12/10	1	105.00	0	0.00	105.00	1	25,648	0.00%
2021/12/09	0	0.00	2	106.00	106.00	-2	25,628	-0.01%
2021/12/08	10	105.50	1	106.00	105.00	9	25,632	0.04%
2021/12/07	3	105.67	0	0.00	106.00	3	25,267	0.01%
2021/12/06	3	106.00	19	106.61	106.50	-16	25,185	-0.06%
2021/12/03	0	0.00	9.8	105.50	105.00	-9.8	25,281	-0.04%
2021/12/02	6	105.33	1	106.50	105.00	5	25,365	0.02%
2021/12/01	0	0.00	12	105.08	105.50	-12	25,219	-0.05%
2021/11/30	11.2	104.38	21.1	104.64	103.50	-9.9	25,243	-0.04%
2021/11/29	23	103.57	3	103.83	103.50	20	24,913	0.08%
2021/11/26	15	103.57	9	103.89	103.50	6	24,820	0.02%
2021/11/25	2.2	105.53	3	105.00	105.00	-0.9	24,927	0.00%
2021/11/24	7	105.22	2.3	105.15	105.50	4.7	24,868	0.02%
2021/11/23	11.1	106.36	1	106.50	106.00	10.1	24,601	0.04%
2021/11/22	2.6	106.81	4	107.00	106.50	-1.4	24,446	-0.01%
2021/11/19	1	107.00	1	107.00	106.50	0	24,384	0.00%
2021/11/18	7	106.57	4	106.63	107.00	3	24,337	0.01%
2021/11/17	22.1	107.05	0	0.00	107.00	22.1	24,205	0.09%
2021/11/16	1	108.50	3	108.33	108.00	-2	24,180	-0.01%
2021/11/15	2	109.00	1.4	109.00	108.00	0.6	24,775	0.00%
2021/11/12	0	0.00	6	109.00	109.00	-6	24,877	-0.02%
2021/11/11	2	107.50	1	108.00	107.50	1	24,858	0.00%
2021/11/10	2.7	109.00	7	108.93	109.00	-4.3	25,126	-0.02%
2021/11/09	8	107.44	2.6	107.31	108.00	5.4	25,521	0.02%
2021/11/08	4	107.25	16	107.31	107.50	-12	25,431	-0.05%
2021/11/05	7.1	108.08	17	108.47	109.00	-9.9	25,877	-0.04%
2021/11/04	14	108.00	2	108.00	108.00	12	26,297	0.05%
2021/11/03	0	0.00	7	108.07	107.50	-7	26,495	-0.03%
2021/11/02	17.1	107.70	18	108.25	107.50	-0.9	26,978	0.00%
2021/11/01	2	107.00	1	107.50	106.50	1	26,974	0.00%
2021/10/29	4	107.13	0	0.00	107.00	4	27,025	0.01%
2021/10/28	4	108.50	1	109.00	108.50	3	27,041	0.01%
2021/10/27	2	107.75	3	108.00	108.00	-1	27,205	0.00%
2021/10/26	0	0.00	3	109.00	109.00	-3	27,413	-0.01%
2021/10/25	2	108.00	1	108.50	108.00	1	27,459	0.00%
2021/10/22	0	0.00	7.2	107.93	107.50	-7.2	27,653	-0.03%
2021/10/21	1	108.00	1	107.99	108.00	0	27,868	0.00%
2021/10/20	1	108.00	11	107.59	107.50	-10	27,916	-0.04%
2021/10/19	13.2	107.69	3	107.00	107.00	10.2	27,785	0.04%
2021/10/18	15.1	108.97	14	108.57	107.50	1.1	28,334	0.00%
2021/10/15	12	108.92	21	109.14	109.50	-9	28,682	-0.03%
2021/10/14	23	106.70	3.5	106.86	106.50	19.5	28,303	0.07%
2021/10/13	6	105.25	3	105.67	105.50	3	28,537	0.01%
2021/10/12	8	105.00	0	0.00	105.00	8	28,786	0.03%
2021/10/08	0	0.00	9	107.67	108.00	-9	29,185	-0.03%
2021/10/07	2	107.00	21	106.33	107.00	-19	29,179	-0.07%
2021/10/06	5.4	104.13	14	103.82	103.00	-8.6	29,150	-0.03%
2021/10/05	16.5	101.49	7	101.64	101.50	9.5	28,786	0.03%
2021/10/04	18	102.92	2	103.00	103.00	16	28,567	0.06%
2021/10/01	6.1	103.43	1	104.50	103.00	5.1	28,543	0.02%
2021/09/30	12	104.50	5	104.50	105.00	7	28,439	0.02%
2021/09/29	17.1	104.80	2	105.50	105.00	15.1	28,792	0.05%
2021/09/28	8.2	106.63	3	106.50	106.50	5.2	29,592	0.02%
2021/09/27	1	107.50	10	108.00	107.50	-9	29,497	-0.03%
2021/09/24	0	0.00	1	108.00	107.50	-1	29,530	0.00%
2021/09/23	4	107.25	0	0.00	106.50	4	29,793	0.01%
2021/09/22	26.3	106.73	1	107.00	107.00	25.3	29,774	0.09%
2021/09/17	2	107.50	10.5	108.90	108.50	-8.5	29,528	-0.03%
2021/09/16	7	108.36	0.1	108.00	107.50	6.9	29,476	0.02%
2021/09/15	16	109.66	26.2	110.02	108.50	-10.2	29,612	-0.03%
2021/09/14	10	107.45	0	0.00	107.50	10	29,019	0.03%
2021/09/13	6	107.17	0.7	107.50	106.50	5.3	29,065	0.02%
2021/09/10	1	108.00	0	0.00	108.00	1	29,390	0.00%
2021/09/09	2.3	107.22	0	108.00	107.00	2.3	29,660	0.01%
2021/09/08	33.9	108.13	1	107.00	107.50	32.9	29,623	0.11%
2021/09/07	7	108.64	15	109.00	108.50	-8	29,547	-0.03%
2021/09/06	12.2	111.66	4	111.00	111.00	8.2	29,553	0.03%
2021/09/03	1.2	111.63	16	112.34	112.50	-14.8	29,849	-0.05%
2021/09/02	11.6	111.30	11	111.64	111.50	0.6	29,768	0.00%
2021/09/01	11	110.45	1	111.00	111.00	10	29,654	0.03%
2021/08/31	3	108.50	5	109.00	111.00	-2	29,587	-0.01%
2021/08/30	1	108.00	4	107.88	109.00	-3	29,418	-0.01%
2021/08/27	0	0.00	7	107.71	108.00	-7	29,666	-0.02%
2021/08/26	2	107.25	0	0.00	107.50	2	29,835	0.01%
2021/08/25	1	108.50	0	0.00	108.50	1	30,168	0.00%
2021/08/23	1	106.00	11	106.82	107.50	-10	30,576	-0.03%
2021/08/20	3	103.69	3	103.83	104.50	0	30,649	0.00%
2021/08/19	17.2	104.07	7	103.50	103.00	10.2	31,163	0.03%
2021/08/18	2	105.00	2	105.00	107.00	0	30,717	0.00%
2021/08/17	3	106.83	5	106.70	106.50	-2	31,031	-0.01%
2021/08/16	7	106.94	4	107.51	107.50	3	31,124	0.01%
2021/08/13	4	109.00	3	110.00	109.00	1	31,441	0.00%
2021/08/12	3	109.00	2	109.00	109.00	1	31,378	0.00%
2021/08/11	6	106.50	1	108.50	109.00	5	31,859	0.02%
2021/08/10	32	108.84	8	108.81	108.50	24	32,440	0.07%
2021/08/09	0	0.00	1.2	112.00	112.00	-1.2	33,341	0.00%
2021/08/06	2	112.00	3	112.67	112.50	-1	33,684	0.00%
2021/08/05	4	111.50	1	111.50	112.00	3	34,169	0.01%
2021/08/04	0	0.00	8	112.19	112.00	-8	36,329	-0.02%
2021/08/03	1.1	111.53	0	0.00	111.50	1.1	37,309	0.00%
2021/08/02	0	0.00	5	112.50	113.00	-5	37,640	-0.01%
2021/07/30	8	110.31	0.1	111.00	110.00	7.9	38,246	0.02%
2021/07/29	1	111.00	3	111.00	111.00	-2	38,400	-0.01%
2021/07/28	9	109.83	3	109.50	110.50	6	39,142	0.02%
2021/07/27	21	111.48	5	111.30	111.50	16	40,042	0.04%
2021/07/26	8	109.63	3	110.00	110.00	5	40,774	0.01%
2021/07/23	5	111.10	0	0.00	110.50	5	40,978	0.01%
2021/07/22	13	110.77	10	110.75	110.50	3	41,267	0.01%
2021/07/21	68.7	113.09	24	114.40	112.50	44.7	41,185	0.11%
2021/07/20	15.4	114.61	2	115.00	114.50	13.4	40,817	0.03%
2021/07/19	20	116.63	190	116.99	116.50	-170	41,033	-0.41%	大賣/鉅額交易
2021/07/16	21.6	118.69	18	118.67	119.50	3.6	41,627	0.01%
2021/07/15	33	118.74	34.3	118.97	119.50	-1.3	41,646	0.00%
2021/07/14	12	116.67	5	116.90	116.00	7	41,038	0.02%
2021/07/13	2	116.75	12.5	116.16	116.50	-10.5	41,122	-0.03%
2021/07/12	2	114.75	5	115.00	115.00	-3	41,396	-0.01%
2021/07/09	3	113.83	51	113.50	114.00	-48	41,770	-0.11%
2021/07/08	9	115.44	3.2	115.50	115.50	5.8	42,184	0.01%
2021/07/07	5.6	115.73	31	115.45	115.00	-25.4	42,614	-0.06%
2021/07/06	8	116.75	19	116.45	116.50	-11	43,302	-0.03%
2021/07/05	51	115.30	21	115.19	117.00	30	43,911	0.07%
2021/07/02	4	111.75	0	0.00	111.50	4	43,223	0.01%
2021/07/01	3	111.83	1	112.00	112.00	2	43,510	0.00%
2021/06/29	0.7	111.57	10	112.05	111.50	-9.3	45,039	-0.02%
2021/06/28	7	111.64	12	111.50	111.50	-5	46,909	-0.01%
2021/06/25	15	114.13	13	113.85	113.00	2	47,286	0.00%
2021/06/24	17	112.79	9	112.61	113.00	8	47,379	0.02%
2021/06/23	2	108.75	11	110.77	111.50	-9	47,741	-0.02%
2021/06/22	9	108.67	1	109.50	108.50	8	48,354	0.02%
2021/06/21	18	109.17	4	108.75	108.50	14	49,335	0.03%
2021/06/18	27	112.04	3	112.33	111.50	24	50,635	0.05%
2021/06/17	9	111.11	11	111.55	113.00	-2	51,947	0.00%
2021/06/16	5	111.90	8	112.50	111.50	-3	54,351	-0.01%
2021/06/15	15	112.80	1	112.50	113.00	14	56,251	0.02%
2021/06/11	7	112.21	18	113.31	113.50	-11	58,242	-0.02%
2021/06/10	7	110.00	5	110.60	110.50	2	59,189	0.00%
2021/06/09	10	109.90	5	109.60	109.50	5	60,027	0.01%
2021/06/08	8	110.81	3	110.50	110.50	5	61,243	0.01%
2021/06/07	8.5	110.71	9	110.33	110.50	-0.5	62,197	0.00%
2021/06/04	6	110.17	7	111.64	112.00	-1	62,654	0.00%
2021/06/03	3	111.17	3	111.33	111.00	0	62,906	0.00%
2021/06/02	14	113.00	21	112.43	112.00	-7	63,414	-0.01%
2021/06/01	5.2	114.29	11.1	114.05	114.50	-5.9	64,306	-0.01%
2021/05/31	16	112.84	47	113.00	113.50	-31	65,255	-0.05%
2021/05/28	3	110.67	3	111.00	111.00	0	66,126	0.00%
2021/05/27	12.1	108.59	22	108.80	109.50	-10	66,575	-0.01%
2021/05/26	26	111.12	13	111.92	111.50	13	67,559	0.02%
2021/05/25	9.5	112.24	22	112.48	112.00	-12.5	69,013	-0.02%
2021/05/24	4	108.88	3	108.84	109.50	1	69,079	0.00%
2021/05/21	25	109.00	33	108.45	109.50	-8	69,408	-0.01%
2021/05/20	0	0.00	24	105.63	106.00	-24	69,516	-0.03%
2021/05/19	16	105.09	5.1	105.32	105.00	10.9	70,236	0.02%
2021/05/18	13.6	103.98	64.2	104.15	107.00	-50.6	70,231	-0.07%
2021/05/17	26.3	100.05	31	99.83	98.20	-4.7	70,387	-0.01%
2021/05/14	4	105.13	12.1	105.29	104.50	-8.1	70,236	-0.01%
2021/05/13	35	102.34	17.2	101.81	103.00	17.7	70,571	0.03%
2021/05/12	60.9	101.01	118.1	100.50	102.00	-57.2	70,334	-0.08%	大賣/
2021/05/11	29.6	107.83	17	106.59	107.00	12.6	69,233	0.02%
2021/05/10	31.3	114.54	11	113.50	113.00	20.3	69,994	0.03%
2021/05/07	37	116.55	32.6	116.44	117.50	4.5	72,312	0.01%
2021/05/06	4.8	111.80	14.3	112.14	112.50	-9.5	73,359	-0.01%
2021/05/05	34.9	111.42	41.1	111.31	110.00	-6.2	74,195	-0.01%
2021/05/04	65.5	109.29	18.1	109.61	108.50	47.4	75,249	0.06%
2021/05/03	26	112.85	10	113.00	112.50	16	76,133	0.02%
2021/04/29	19	117.21	8	117.50	116.00	11	78,603	0.01%
2021/04/28	24.8	117.36	9.4	117.45	117.00	15.4	79,282	0.02%
2021/04/27	23	119.04	6	119.83	118.50	17	80,842	0.02%
2021/04/26	25.1	117.94	1	118.00	117.50	24.1	81,368	0.03%
2021/04/23	12.2	118.17	7	118.29	119.00	5.2	82,262	0.01%
2021/04/22	36.4	119.63	48	119.10	117.50	-11.7	84,441	-0.01%
2021/04/21	16.4	120.13	7	120.50	120.00	9.4	88,574	0.01%
2021/04/20	12	121.50	24	121.54	122.00	-12	89,305	-0.01%
2021/04/19	1	122.00	12.2	122.32	121.50	-11.2	90,633	-0.01%
2021/04/16	28.1	122.90	17.4	122.94	123.50	10.7	91,260	0.01%
2021/04/15	16.2	120.26	16	120.66	121.00	0.2	92,273	0.00%
2021/04/14	12	120.58	28	120.46	121.50	-16	93,500	-0.02%
2021/04/13	35	122.17	10	122.60	122.50	25	96,281	0.03%
2021/04/12	56.5	120.82	5	120.20	120.50	51.5	99,322	0.05%
2021/04/09	21.3	120.73	24	121.85	120.00	-2.7	102,027	0.00%
2021/04/08	9	122.50	2.6	122.62	122.50	6.4	101,224	0.01%
2021/04/07	29	123.86	13	123.46	123.50	16	101,243	0.02%
2021/04/06	12.5	123.12	15	122.80	122.50	-2.5	101,439	0.00%
2021/04/01	86.1	121.99	18	122.17	121.50	68.1	101,864	0.07%
2021/03/31	96.7	124.49	69	124.60	124.00	27.7	102,143	0.03%
2021/03/30	2.5	128.93	34	129.65	129.50	-31.5	100,661	-0.03%
2021/03/29	19.6	127.97	58	128.22	128.50	-38.4	100,823	-0.04%
2021/03/26	23	126.87	13	126.58	126.50	10	101,700	0.01%
2021/03/25	31	127.68	25	126.42	126.50	6	101,299	0.01%
2021/03/24	40.6	128.04	36.4	128.51	128.00	4.2	100,686	0.00%
2021/03/23	47.1	132.94	48	131.92	130.50	-0.9	99,806	0.00%
2021/03/22	27	128.35	43.2	126.94	130.00	-16.2	98,701	-0.02%
2021/03/19	58.1	125.18	63	125.10	123.50	-4.9	97,546	-0.01%
2021/03/18	36.5	129.64	159.5	129.57	129.50	-123	95,637	-0.13%	大賣/鉅額交易
2021/03/17	66	126.39	76.7	125.78	126.00	-10.7	94,357	-0.01%
2021/03/16	21	122.50	29.3	122.36	123.00	-8.3	92,873	-0.01%
2021/03/15	16.2	119.26	99.5	120.08	121.00	-83.3	92,452	-0.09%
2021/03/12	66	119.42	32.2	119.39	120.00	33.8	93,263	0.04%
2021/03/11	55	117.29	28.5	117.03	117.00	26.5	94,385	0.03%
2021/03/10	15	115.63	16	116.09	115.50	-1	93,926	0.00%
2021/03/09	8.2	112.56	15.8	113.27	115.00	-7.6	93,640	-0.01%
2021/03/08	20.3	114.60	21.7	114.18	113.50	-1.4	93,481	0.00%
2021/03/05	76.3	114.83	27	115.26	115.00	49.3	92,985	0.05%
2021/03/04	25	114.32	16.4	113.66	114.50	8.6	92,545	0.01%
2021/03/03	10	115.05	29	114.88	115.50	-19	91,575	-0.02%
2021/03/02	4.1	112.79	6	113.75	112.00	-1.9	90,689	0.00%
2021/02/26	93	113.16	14	112.39	112.00	79	90,179	0.09%
2021/02/25	34.1	114.85	64	114.98	116.50	-29.9	88,553	-0.03%
2021/02/24	8	111.88	60	112.72	110.50	-52	87,097	-0.06%
2021/02/23	16.1	110.04	23.1	110.74	111.50	-7	86,598	-0.01%
2021/02/22	11	112.00	6	112.42	111.00	5	86,137	0.01%
2021/02/19	38.4	110.14	22.2	110.91	110.00	16.2	85,645	0.02%
2021/02/18	7.1	113.44	5	113.70	113.00	2.1	84,850	0.00%
2021/02/17	68.4	114.61	39.1	114.04	114.00	29.3	84,908	0.03%
2021/02/05	27.6	113.83	10	113.95	113.50	17.6	83,928	0.02%
2021/02/04	23	114.11	24	114.29	114.00	-1	83,134	0.00%
2021/02/03	19	116.16	30	116.13	116.50	-11	82,680	-0.01%
2021/02/02	55	116.15	21.7	116.20	116.50	33.3	82,107	0.04%
2021/02/01	61.3	111.38	78.4	110.25	113.00	-17.1	81,389	-0.02%
2021/01/29	181.7	114.76	91.1	116.99	111.50	90.6	79,640	0.11%	大買/
2021/01/28	98.3	118.82	123	119.17	118.50	-24.7	76,874	-0.03%	大賣/
2021/01/27	41.2	123.16	48.1	123.17	123.00	-6.9	75,136	-0.01%
2021/01/26	63.1	122.39	43.3	121.28	122.00	19.8	73,916	0.03%
2021/01/25	85.1	120.45	45.2	120.85	123.00	39.9	72,070	0.06%
2021/01/22	90	120.16	162.9	120.26	121.50	-72.9	70,174	-0.10%	大賣/
2021/01/21	51	116.90	103.6	116.21	117.00	-52.6	67,021	-0.08%	大賣/
2021/01/20	41.1	116.96	76.1	116.66	114.50	-35	66,129	-0.05%
2021/01/19	32	115.34	40.1	115.50	115.00	-8.1	64,197	-0.01%
2021/01/18	27.1	112.78	34.3	112.72	114.00	-7.2	63,005	-0.01%
2021/01/15	63.7	115.51	79.9	116.41	115.50	-16.2	61,737	-0.03%
2021/01/14	131.3	113.03	238.8	113.15	116.00	-107.5	59,302	-0.18%	大買/大賣/鉅額交易
2021/01/13	61	105.95	82.9	105.69	106.50	-21.9	54,542	-0.04%
2021/01/12	56.4	104.59	55.6	104.33	104.00	0.8	53,983	0.00%
2021/01/11	16.1	107.66	30	108.07	107.50	-13.9	53,647	-0.03%
2021/01/08	27.1	107.20	92.2	107.05	108.00	-65.1	53,291	-0.12%
2021/01/07	42	106.88	41.6	106.97	107.00	0.5	51,832	0.00%
2021/01/06	137.8	105.77	82.5	106.07	105.00	55.3	50,561	0.11%	大買/
2021/01/05	68.2	103.09	79.2	103.52	104.00	-11	47,274	-0.02%
2021/01/04	87.6	95.96	252.3	97.03	99.90	-164.7	44,037	-0.37%	大賣/鉅額交易
2020/12/31	15	91.76	19.1	91.45	92.00	-4.1	40,427	-0.01%
2020/12/30	20	91.15	25.3	90.90	91.60	-5.3	40,179	-0.01%
2020/12/29	22.1	90.87	17.1	90.97	90.40	5	39,796	0.01%
2020/12/28	129.3	92.25	36	92.53	91.80	93.3	39,355	0.24%	大買/
2020/12/25	51.5	91.50	92.2	91.68	91.80	-40.7	38,556	-0.11%
2020/12/24	21.2	89.40	45.9	89.44	89.60	-24.7	37,188	-0.07%
2020/12/23	4	88.95	21.1	88.70	88.80	-17.1	37,032	-0.05%
2020/12/22	24.1	88.34	29.5	89.14	87.70	-5.4	36,732	-0.01%
2020/12/21	10	87.65	16	87.61	88.00	-6	36,124	-0.02%
2020/12/18	9	87.83	6	87.90	87.70	3	35,941	0.01%
2020/12/17	3	87.83	13	88.02	87.80	-10	35,866	-0.03%
2020/12/16	10	87.71	20	87.89	88.20	-10	35,716	-0.03%
2020/12/15	31	86.98	22.5	87.30	87.10	8.5	35,463	0.02%
2020/12/14	15	88.74	6	87.85	87.70	9	35,162	0.03%
2020/12/11	27.5	87.14	32.9	87.54	87.60	-5.4	34,666	-0.02%
2020/12/10	21	87.78	51	88.05	87.70	-30	33,930	-0.09%
2020/12/09	25	88.80	60.2	88.94	89.00	-35.2	33,480	-0.11%
2020/12/08	41.1	88.20	28.1	88.56	87.60	13	32,621	0.04%
2020/12/07	32	85.46	153.4	85.76	87.90	-121.4	31,140	-0.39%	大賣/鉅額交易
2020/12/04	28.9	82.89	6	82.98	82.90	22.9	28,798	0.08%
2020/12/03	31.1	82.15	2	82.05	82.00	29.1	28,368	0.10%
2020/12/02	44	82.51	6	82.68	82.70	38	28,204	0.13%
2020/12/01	3.1	82.50	21.6	82.57	82.90	-18.5	28,227	-0.07%
2020/11/30	16	82.42	1	82.30	82.30	15	28,504	0.05%
2020/11/27	36	82.58	7	82.66	82.60	29	27,917	0.10%
2020/11/26	2	82.90	23	83.06	83.00	-21	27,869	-0.08%
2020/11/25	9	82.04	11	81.72	82.00	-2	27,823	-0.01%
2020/11/24	14.6	82.33	20	82.29	82.00	-5.4	27,853	-0.02%
2020/11/23	6	82.60	8	82.70	82.90	-2	27,877	-0.01%
2020/11/20	7	82.23	1	83.30	82.50	6	27,738	0.02%
2020/11/19	1	82.60	3	82.87	82.90	-2	27,618	-0.01%
2020/11/18	3	83.07	34	82.91	83.20	-31	27,595	-0.11%
2020/11/17	3	82.90	25.3	82.85	83.00	-22.3	27,491	-0.08%
2020/11/16	6.6	82.48	20.4	82.50	82.60	-13.9	27,885	-0.05%
2020/11/13	24.3	81.42	1	81.20	81.40	23.3	27,577	0.08%
2020/11/12	7	81.17	33	81.60	81.90	-26	27,494	-0.09%
2020/11/11	7.1	81.19	21	81.48	81.60	-13.9	27,213	-0.05%
2020/11/10	3.2	80.95	8	80.61	80.80	-4.8	27,174	-0.02%
2020/11/09	1	80.60	15	80.99	81.20	-14	28,235	-0.05%
2020/11/06	1	79.50	4.6	79.54	79.70	-3.6	28,321	-0.01%
2020/11/05	11	78.68	0	0.00	79.00	11	28,488	0.04%
2020/11/04	5	78.50	8	78.51	78.80	-3	29,073	-0.01%
2020/11/03	3	78.33	3	78.60	78.30	0	29,122	0.00%
2020/11/02	1	78.00	0	0.00	78.30	1	29,432	0.00%
2020/10/30	1	77.30	2	77.60	77.50	-1	29,600	0.00%
2020/10/29	10.6	77.78	6	77.78	78.00	4.6	29,550	0.02%
2020/10/28	14.6	78.84	5	78.74	78.30	9.6	30,059	0.03%
2020/10/27	6.2	79.69	1	80.00	80.00	5.2	30,234	0.02%
2020/10/26	14.5	80.27	2	80.25	80.20	12.5	30,632	0.04%
2020/10/23	11	81.24	4	80.60	80.70	7	31,049	0.02%
2020/10/22	0	0.00	6	80.73	80.80	-6	32,073	-0.02%
2020/10/21	12	80.90	5	81.20	80.40	7	32,779	0.02%
2020/10/20	4	81.43	11	81.35	81.40	-7	33,058	-0.02%
2020/10/19	1	79.90	58	81.12	81.30	-57	33,610	-0.17%
2020/10/16	3	78.83	12	79.20	78.60	-9	33,408	-0.03%
2020/10/15	0	0.00	3	78.27	78.10	-3	33,847	-0.01%
2020/10/14	3.2	78.11	2	78.35	78.00	1.2	34,602	0.00%
2020/10/13	1	78.50	2	78.40	78.90	-1	34,800	0.00%
2020/10/12	2	78.50	3.4	78.59	78.70	-1.4	35,259	0.00%
2020/10/08	2	77.80	7	77.83	78.00	-5	35,425	-0.01%
2020/10/07	2	77.30	0	0.00	77.40	2	35,744	0.01%
2020/10/06	3.4	77.72	1	78.00	77.80	2.4	36,066	0.01%
2020/10/05	1	77.60	0	0.00	77.70	1	36,653	0.00%
2020/09/30	12	77.71	0	0.00	77.40	12	37,159	0.03%
2020/09/29	17	77.20	25	77.64	77.00	-8	37,455	-0.02%
2020/09/28	2	76.50	16.2	76.26	76.90	-14.2	37,793	-0.04%
2020/09/25	10.2	74.44	12	74.48	74.30	-1.8	38,001	0.00%
2020/09/24	47	75.33	10	75.13	75.00	37	38,076	0.10%
2020/09/23	10.2	76.74	0	0.00	76.70	10.2	37,687	0.03%
2020/09/22	8	76.84	11	77.04	76.80	-3	38,132	-0.01%
2020/09/21	6	77.62	25	77.81	77.40	-19	38,706	-0.05%
2020/09/18	11	77.74	10	78.00	77.60	1	40,000	0.00%
2020/09/17	22	78.44	1	79.00	78.10	21	40,947	0.05%
2020/09/16	6	78.78	2	79.10	78.80	4	41,362	0.01%
2020/09/14	3	79.13	19	79.11	79.40	-16	41,646	-0.04%
2020/09/11	22	78.41	4	78.38	78.50	18	41,491	0.04%
2020/09/10	1	78.50	29	78.58	78.50	-28	41,523	-0.07%
2020/09/09	0	0.00	9	77.69	77.90	-9	41,410	-0.02%
2020/09/08	2.2	77.56	1.3	77.93	77.50	0.9	41,473	0.00%
2020/09/07	15	77.11	20	77.05	77.30	-5	41,611	-0.01%
2020/09/04	27	76.97	0	0.00	76.90	27	41,954	0.06%
2020/09/03	72	78.20	7	78.99	77.70	65	41,789	0.16%
2020/09/02	14	77.06	23	77.51	77.80	-9	41,734	-0.02%
2020/09/01	18.6	76.74	1.1	76.93	77.00	17.5	42,211	0.04%
2020/08/31	3.1	77.24	17	77.71	76.90	-14	42,474	-0.03%
2020/08/28	11	77.43	8.2	77.91	77.50	2.8	42,692	0.01%
2020/08/27	18	77.83	0	0.00	77.50	18	42,988	0.04%
2020/08/26	5.2	77.92	4.2	78.09	78.20	1	43,281	0.00%
2020/08/25	0.5	78.40	13	78.30	78.30	-12.6	43,441	-0.03%
2020/08/24	20	77.87	2	78.10	77.60	18	43,891	0.04%
2020/08/21	5	77.98	1	78.30	78.20	4	43,964	0.01%
2020/08/20	20.5	77.16	9.8	78.37	77.10	10.7	43,929	0.02%
2020/08/19	1	80.10	4	80.28	79.30	-3	43,368	-0.01%
2020/08/18	21	79.61	9	79.74	79.80	12	43,283	0.03%
2020/08/17	1	80.10	0	0.00	80.20	1	43,604	0.00%
2020/08/14	7	80.09	14	80.18	80.40	-7	43,618	-0.02%
2020/08/13	21	80.09	18.1	80.87	79.50	2.9	43,559	0.01%
2020/08/12	5	80.86	28.1	80.95	81.40	-23.1	42,948	-0.05%
2020/08/11	22	80.01	15.7	80.10	79.80	6.3	43,139	0.01%
2020/08/10	14	79.44	35	80.07	80.50	-21	43,407	-0.05%
2020/08/07	20	78.70	6	79.38	78.30	14	43,275	0.03%
2020/08/06	10	79.00	11.2	78.96	79.00	-1.2	43,625	0.00%
2020/08/05	2	78.00	3	78.37	77.90	-1	43,829	0.00%
2020/08/04	7.1	77.79	37	77.78	78.10	-30	44,340	-0.07%
2020/08/03	73	77.99	9	78.26	77.10	64	44,597	0.14%
2020/07/31	25	79.01	18.5	78.98	78.40	6.5	44,108	0.01%
2020/07/30	33	77.95	15	77.90	78.00	18	43,832	0.04%
2020/07/29	30	78.56	8	78.13	78.00	22	43,666	0.05%
2020/07/28	54.1	79.13	71	80.34	78.40	-16.9	43,848	-0.04%
2020/07/27	50	78.34	42	78.93	78.00	8	43,342	0.02%
2020/07/24	28	80.89	10.3	80.98	80.00	17.8	42,760	0.04%
2020/07/23	9.2	81.99	21	81.97	82.10	-11.8	42,348	-0.03%
2020/07/22	46.4	85.64	124.1	85.56	85.90	-77.8	41,517	-0.19%	大賣/
2020/07/21	44.6	85.45	63	85.40	85.30	-18.4	40,594	-0.05%
2020/07/20	19.5	86.05	7	85.90	86.80	12.5	39,798	0.03%
2020/07/17	22	88.19	38	88.39	88.00	-16	39,066	-0.04%
2020/07/16	23	87.44	25	87.22	87.60	-2	39,095	-0.01%
2020/07/15	25	86.92	26	86.77	86.60	-1	38,790	0.00%
2020/07/14	23.2	87.00	6	86.82	86.30	17.2	39,163	0.04%
2020/07/13	3	86.33	15	85.87	86.70	-12	39,298	-0.03%
2020/07/10	15	85.29	10	85.04	84.80	5	39,392	0.01%
2020/07/09	28	86.54	2	86.05	86.20	26	39,134	0.07%
2020/07/08	17.2	86.98	56.1	86.88	87.00	-38.9	38,728	-0.10%
2020/07/07	9.1	86.51	4	86.45	87.00	5.1	38,430	0.01%
2020/07/06	16	86.35	13.5	86.23	86.40	2.5	38,484	0.01%
2020/07/03	10	85.30	13.6	85.29	85.30	-3.6	39,251	-0.01%
2020/07/02	19	85.34	40	85.61	86.00	-21	39,318	-0.05%
2020/07/01	32	86.53	9	86.40	85.90	23	39,567	0.06%
2020/06/30	60	86.09	34	86.08	86.30	26	39,234	0.07%
2020/06/29	28	84.50	45	84.99	85.20	-17	38,911	-0.04%
2020/06/24	47	82.90	45	82.92	83.50	2	37,861	0.01%
2020/06/23	41	80.01	155	79.90	80.20	-114	37,387	-0.30%	大賣/鉅額交易
2020/06/22	27	78.31	28	78.60	78.90	-1	37,269	0.00%
2020/06/19	8	78.39	5.3	78.80	78.80	2.7	37,883	0.01%
2020/06/18	10.1	78.00	9	78.33	78.50	1.1	37,988	0.00%
2020/06/17	26	78.14	10.6	78.28	78.20	15.4	38,713	0.04%
2020/06/16	0	0.00	8	78.28	78.40	-8	40,122	-0.02%
2020/06/15	12	77.49	11	77.36	77.00	1	41,533	0.00%
2020/06/12	16	77.28	2	77.55	78.00	14	42,349	0.03%
2020/06/11	34.2	79.31	27	78.44	78.60	7.2	42,992	0.02%
2020/06/10	5	79.70	1	79.80	79.90	4	43,388	0.01%
2020/06/09	16.1	79.67	22	79.96	79.50	-6	44,767	-0.01%
2020/06/08	24	79.05	60	79.23	79.70	-36	45,559	-0.08%
2020/06/05	3	78.13	36	77.99	78.50	-33	45,175	-0.07%
2020/06/04	18	78.31	6	78.07	78.40	12	45,232	0.03%
2020/06/03	19.6	78.00	36	78.06	78.10	-16.4	45,254	-0.04%
2020/06/02	28.5	77.05	64	77.23	77.10	-35.5	45,186	-0.08%
2020/06/01	4	76.45	9	76.42	76.20	-5	45,106	-0.01%
2020/05/29	7	74.94	3.3	75.38	75.80	3.7	45,158	0.01%
2020/05/28	22	75.41	13	75.38	75.30	9	44,994	0.02%
2020/05/27	3.5	75.14	9	75.19	75.30	-5.5	45,453	-0.01%
2020/05/26	1	75.00	35	74.94	74.80	-34	45,969	-0.07%
2020/05/25	24	73.40	12	73.03	73.60	12	46,216	0.03%
2020/05/22	47	73.80	4	73.88	73.60	43	46,552	0.09%
2020/05/21	14	74.64	6.4	74.80	74.70	7.6	46,325	0.02%
2020/05/20	35	74.86	2.5	74.94	74.50	32.5	46,417	0.07%
2020/05/19	51	75.01	13.4	75.06	74.80	37.6	46,489	0.08%
2020/05/18	80	75.58	68	75.84	75.00	12	46,100	0.03%
2020/05/15	56.9	77.56	14	77.77	77.10	42.9	45,526	0.09%
2020/05/14	11	78.43	17	78.27	78.20	-6	45,023	-0.01%
2020/05/13	34.1	78.16	45	78.39	78.80	-10.9	44,680	-0.02%
2020/05/12	72	77.64	30	77.40	77.30	42	44,565	0.09%
2020/05/11	51	78.28	47	77.95	78.90	4	44,747	0.01%
2020/05/08	13	76.22	22	76.40	76.20	-9	44,242	-0.02%
2020/05/07	2	74.85	20	75.19	75.20	-18	44,308	-0.04%
2020/05/06	10	74.24	5	75.10	74.30	5	44,218	0.01%
2020/05/05	40.2	74.44	3	74.50	74.10	37.2	44,492	0.08%
2020/05/04	14.1	74.40	1	74.50	74.50	13.1	44,768	0.03%
2020/04/30	23	76.50	64	76.47	77.00	-41	44,694	-0.09%
2020/04/29	0	0.00	38	75.90	75.60	-38	44,975	-0.08%
2020/04/28	13	75.02	6	74.93	75.20	7	45,609	0.02%
2020/04/27	9	74.90	11	74.90	74.90	-2	47,798	0.00%
2020/04/24	7.1	73.96	0	0.00	73.80	7.1	47,910	0.01%
2020/04/23	10	74.30	14	74.93	74.00	-4	48,896	-0.01%
2020/04/22	56	72.96	17	72.90	73.90	39	48,768	0.08%
2020/04/21	61.3	74.39	29	74.00	73.50	32.3	48,703	0.07%
2020/04/20	5	75.88	8	75.88	76.20	-3	48,171	-0.01%
2020/04/17	28	76.07	81.5	76.12	75.80	-53.5	48,024	-0.11%
2020/04/16	14	74.36	18	74.59	74.00	-4	47,392	-0.01%
2020/04/15	22.1	74.33	3	74.37	74.10	19.1	47,157	0.04%
2020/04/14	12	73.77	75.5	74.15	74.40	-63.5	47,387	-0.13%
2020/04/13	32.1	73.37	18	73.75	73.10	14.1	47,485	0.03%
2020/04/10	5	73.62	61	73.65	73.90	-56	47,506	-0.12%
2020/04/09	35.2	74.61	22.1	74.49	74.00	13.1	47,817	0.03%
2020/04/08	115	73.95	102	73.63	75.00	13	47,242	0.03%	大買/大賣/
2020/04/07	34.2	71.05	20	71.31	71.20	14.2	45,981	0.03%
2020/04/06	36.3	69.89	4	69.88	70.20	32.3	45,466	0.07%
2020/04/01	10	70.06	25	70.04	70.00	-15	44,975	-0.03%
2020/03/31	15	70.15	24	69.97	69.90	-9	44,733	-0.02%
2020/03/30	25.2	69.81	3	69.50	70.00	22.2	44,283	0.05%
2020/03/27	29	70.59	12	70.40	70.10	17	43,919	0.04%
2020/03/26	9.2	70.88	24	70.96	71.00	-14.8	43,204	-0.03%
2020/03/25	43.3	72.09	16	71.84	71.40	27.3	43,208	0.06%
2020/03/24	27.5	69.81	15	70.27	69.40	12.5	42,793	0.03%
2020/03/23	14	67.70	14.9	67.71	67.50	-0.9	43,074	0.00%
2020/03/20	51	69.55	13	70.10	70.80	38	42,561	0.09%
2020/03/19	107.3	67.44	24.1	67.91	66.30	83.2	41,412	0.20%	大買/
2020/03/18	94	70.43	4.4	70.70	70.00	89.6	40,185	0.22%
2020/03/17	47.3	70.96	26	70.83	70.60	21.3	39,472	0.05%
2020/03/16	42	72.37	20	72.08	71.10	22	38,858	0.06%
2020/03/13	70.8	71.12	34	71.07	74.60	36.8	38,007	0.10%
2020/03/12	48	75.87	37	75.35	74.70	11	36,846	0.03%
2020/03/11	13	79.71	2	78.60	78.60	11	35,761	0.03%
2020/03/10	15.2	79.19	5	78.84	79.40	10.2	35,582	0.03%
2020/03/09	20.4	79.51	29.4	79.33	79.10	-9	35,358	-0.03%
2020/03/06	30.4	81.01	32	81.05	80.80	-1.6	35,166	0.00%
2020/03/05	27	83.02	36	83.20	82.70	-9	35,040	-0.03%
2020/03/04	16.1	81.54	77	81.60	81.70	-60.9	35,049	-0.17%
2020/03/03	42	81.50	16	81.57	81.00	26	34,888	0.07%
2020/03/02	43.5	79.60	56	79.01	79.20	-12.5	34,638	-0.04%
2020/02/27	35	80.53	25	80.53	80.30	10	34,937	0.03%
2020/02/26	34	81.23	6	81.18	81.10	28	34,982	0.08%
2020/02/25	29	82.23	13	81.47	82.30	16	34,763	0.05%
2020/02/24	10	80.59	7	80.86	80.70	3	34,847	0.01%
2020/02/21	18	81.95	29	81.96	81.70	-11	35,036	-0.03%
2020/02/20	12	82.96	19	83.14	82.80	-7	36,338	-0.02%
2020/02/19	6	83.80	6.8	84.23	83.80	-0.8	36,346	0.00%
2020/02/18	24	83.32	5	83.44	83.40	19	36,642	0.05%
2020/02/17	14	83.99	13	83.84	83.90	1	37,750	0.00%
2020/02/14	2	85.00	11	84.45	84.90	-9	38,341	-0.02%
2020/02/13	1	86.30	18	85.43	84.70	-17	39,439	-0.04%
2020/02/12	36	84.68	19	84.44	85.50	17	40,708	0.04%
2020/02/11	14.6	82.78	2.1	82.99	82.90	12.5	41,559	0.03%
2020/02/10	11	80.83	6	81.52	82.00	5	42,608	0.01%
2020/02/07	2	82.80	7	83.06	82.90	-5	43,602	-0.01%
2020/02/06	5	83.00	34	82.99	83.60	-29	45,059	-0.06%
2020/02/05	33	82.16	4	82.20	82.20	29	46,922	0.06%
2020/02/04	18.3	83.13	9	83.68	82.20	9.3	48,200	0.02%
2020/02/03	39.2	79.46	22	79.48	82.20	17.2	48,094	0.04%
2020/01/31	34	83.24	16	83.89	83.20	18	47,505	0.04%
2020/01/30	76.4	84.34	41	84.16	83.10	35.4	47,070	0.08%
2020/01/20	3.2	92.91	19	92.63	92.30	-15.8	44,925	-0.04%
2020/01/17	23.5	92.07	58.6	92.16	92.30	-35.1	44,926	-0.08%
2020/01/16	0	0.00	1	90.00	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	2	90.00	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	3	89.90	90.00	-3	46,469	-0.01%
2020/01/13	0	0.00	7	89.14	89.60	-7	46,698	-0.01%
2020/01/10	6	88.73	22.2	88.21	89.00	-16.2	47,630	-0.03%
2020/01/09	37.1	87.38	2	87.55	87.10	35.1	48,452	0.07%
2020/01/08	23	86.92	43	86.87	86.50	-20	48,573	-0.04%
2020/01/07	18	88.98	24	89.50	89.10	-6	48,302	-0.01%
2020/01/06	1	91.00	13.8	90.59	90.50	-12.8	48,395	-0.03%
2020/01/03	19	91.51	14	91.48	91.60	5	48,271	0.01%
2020/01/02	10	90.82	2	91.30	90.80	8	48,116	0.02%
2019/12/31	2.2	90.84	2	90.90	90.80	0.2	48,193	0.00%
2019/12/30	8	91.18	0.7	90.90	90.90	7.3	48,265	0.02%
2019/12/27	3	91.70	11.9	91.57	91.50	-8.9	48,462	-0.02%
2019/12/26	21	90.80	2	91.05	90.80	19	48,560	0.04%
2019/12/25	3	91.00	0	0.00	91.00	3	49,146	0.01%
2019/12/24	3	91.07	0	0.00	90.90	3	49,384	0.01%
2019/12/23	1	90.80	10	90.90	91.50	-9	49,552	-0.02%
2019/12/20	0	0.00	2	91.90	91.10	-2	49,578	0.00%
2019/12/19	1	91.30	13	91.62	92.20	-12	49,260	-0.02%
2019/12/18	1	92.70	19.4	92.35	92.40	-18.4	48,958	-0.04%
2019/12/17	6	91.13	15.1	91.46	91.60	-9.1	48,539	-0.02%
2019/12/16	0	0.00	1	91.80	91.60	-1	48,561	0.00%
2019/12/13	18	91.14	19	91.44	91.00	-1	48,552	0.00%
2019/12/12	2	91.70	26	91.53	91.00	-24	48,727	-0.05%
2019/12/11	3	90.83	11.2	91.04	91.30	-8.2	48,865	-0.02%
2019/12/10	2	90.20	22	90.48	90.30	-20	49,354	-0.04%
2019/12/09	25	91.57	23	91.01	91.00	2	49,715	0.00%
2019/12/06	22	90.55	9	90.39	90.50	13	49,472	0.03%
2019/12/05	0	89.70	1	90.00	89.90	-1	49,467	0.00%
2019/12/04	2	89.00	13	89.04	89.50	-11	49,622	-0.02%
2019/12/03	31	89.76	11	89.59	90.00	20	49,672	0.04%
2019/12/02	34	88.24	41	87.68	88.60	-7	49,485	-0.01%
2019/11/29	18	89.02	17.4	89.19	88.50	0.6	49,213	0.00%
2019/11/28	1	90.30	2	90.55	89.80	-1	48,897	0.00%
2019/11/27	14	90.19	12	90.43	90.60	2	49,237	0.00%
2019/11/26	3	90.00	15	89.47	89.90	-12	49,243	-0.02%
2019/11/25	39.4	89.70	62	89.36	89.60	-22.6	48,294	-0.05%
2019/11/22	3	91.63	149.8	91.76	91.40	-146.8	47,978	-0.31%	大賣/鉅額交易
2019/11/21	128	91.57	176.8	91.14	92.50	-48.8	47,972	-0.10%	大買/大賣/
2019/11/20	23.7	91.99	172	91.36	91.90	-148.3	47,375	-0.31%	大賣/鉅額交易
2019/11/19	244	92.29	80.2	92.19	92.80	163.8	47,024	0.35%	大買/鉅額交易
2019/11/18	40	90.48	6	90.45	90.50	34	45,679	0.07%
2019/11/15	85.1	90.29	9	90.06	90.10	76.1	45,397	0.17%
2019/11/14	42	90.91	105.4	90.16	89.30	-63.4	45,007	-0.14%	大賣/
2019/11/13	24	89.59	132.7	89.52	89.70	-108.7	44,081	-0.25%	大賣/鉅額交易
2019/11/12	111	89.99	62.4	89.87	91.00	48.6	43,699	0.11%	大買/
2019/11/11	39	88.52	228	89.51	87.90	-189	42,815	-0.44%	大賣/鉅額交易
2019/11/08	137	92.22	48	91.48	90.90	89	41,247	0.22%	大買/
2019/11/07	100	90.66	210.8	90.24	90.80	-110.8	39,749	-0.28%	大賣/鉅額交易
2019/11/06	96.1	90.56	354.8	89.94	90.40	-258.7	38,542	-0.67%	大賣/鉅額交易
2019/11/05	46	89.95	184	89.60	90.00	-138	37,282	-0.37%	大賣/鉅額交易
2019/11/04	163	87.21	96.6	87.77	89.00	66.4	36,054	0.18%	大買/
2019/11/01	195	83.84	58.7	82.92	84.80	136.3	34,294	0.40%	大買/鉅額交易
2019/10/31	7.2	80.73	103.4	80.82	80.60	-96.2	33,093	-0.29%	大賣/
2019/10/30	22	80.33	54	80.24	80.20	-32	32,959	-0.10%
2019/10/29	16.6	81.04	38	80.92	80.80	-21.4	32,835	-0.07%
2019/10/28	2	80.20	3.2	80.29	80.10	-1.2	32,576	0.00%
2019/10/25	1	79.90	2.2	79.95	80.20	-1.2	32,470	0.00%
2019/10/24	10	80.91	16	80.63	80.50	-6	32,252	-0.02%
2019/10/23	194	80.27	27	80.05	80.50	167	32,630	0.51%	大買/鉅額交易
2019/10/22	44	79.20	65	79.09	79.50	-21	32,364	-0.06%
2019/10/21	8	76.98	20	77.03	77.60	-12	31,601	-0.04%
2019/10/18	7	77.37	23.1	77.51	76.90	-16.1	31,704	-0.05%
2019/10/17	82	75.93	53.8	76.08	77.20	28.2	30,791	0.09%
2019/10/16	4.1	75.00	2	75.00	75.00	2.1	29,769	0.01%
2019/10/15	9	74.80	17	75.09	74.70	-8	29,704	-0.03%
2019/10/14	1.6	74.31	8	74.31	74.50	-6.4	30,027	-0.02%
2019/10/09	1	72.90	0	0.00	72.90	1	29,767	0.00%
2019/10/08	2	73.85	21	73.75	74.00	-19	29,894	-0.06%
2019/10/07	30.1	73.62	21	73.53	73.40	9.1	29,759	0.03%
2019/10/04	13.4	72.51	1	72.70	72.70	12.4	29,672	0.04%
2019/10/03	35.2	71.84	1	72.00	72.00	34.2	29,708	0.12%
2019/10/02	7	72.29	0	0.00	72.30	7	29,572	0.02%
2019/10/01	10.9	72.48	14.1	72.56	72.60	-3.2	29,331	-0.01%
2019/09/27	18	73.57	42	73.59	73.20	-24	28,815	-0.08%
2019/09/26	30	74.20	5	74.38	74.00	25	28,901	0.09%
2019/09/25	1.2	74.30	0	0.00	74.80	1.2	28,895	0.00%
2019/09/24	4	74.83	5	75.12	74.90	-1	29,218	0.00%
2019/09/23	0	0.00	2.6	74.60	74.70	-2.6	29,240	-0.01%
2019/09/20	1	74.20	3	74.30	74.50	-2	29,577	-0.01%
2019/09/19	41	74.18	20	73.99	73.50	21	29,314	0.07%
2019/09/18	43	74.33	3	74.33	74.40	40	29,144	0.14%
2019/09/17	21	74.73	21	74.75	74.60	0	29,059	0.00%
2019/09/16	16	75.59	36	75.60	76.00	-20	29,303	-0.07%
2019/09/12	16	75.50	13	75.63	76.00	3	29,068	0.01%
2019/09/11	11	74.42	12	74.93	74.50	-1	28,869	0.00%
2019/09/10	9	73.96	5	74.02	74.10	4	28,884	0.01%
2019/09/09	22	74.93	4	75.00	74.70	18	29,030	0.06%
2019/09/06	37	75.31	47	75.36	75.00	-10	29,372	-0.03%
2019/09/05	39.3	74.77	13	74.79	74.90	26.3	29,587	0.09%
2019/09/04	3	74.10	17	74.29	74.30	-14	29,815	-0.05%
2019/09/02	5	74.02	7	74.04	74.00	-2	30,251	-0.01%
2019/08/30	36	73.64	21	73.64	74.20	15	30,587	0.05%
2019/08/29	12	71.93	1	72.10	71.90	11	30,724	0.04%
2019/08/28	16	72.18	1	72.20	72.40	15	31,041	0.05%
2019/08/27	5	72.16	1.5	72.30	72.20	3.5	31,307	0.01%
2019/08/26	18	71.90	2	71.95	72.00	16	31,562	0.05%
2019/08/23	32.1	73.43	5	73.36	73.30	27.1	31,812	0.09%
2019/08/22	10.2	73.83	14	73.51	73.90	-3.8	32,267	-0.01%
2019/08/21	13.1	73.62	1	73.80	73.50	12.1	34,158	0.04%
2019/08/20	8	72.50	1	72.40	72.40	7	34,127	0.02%
2019/08/19	12.4	72.67	3	72.57	72.40	9.4	34,491	0.03%
2019/08/16	13.4	71.48	5	71.88	72.00	8.4	35,197	0.02%
2019/08/15	43.3	71.76	1	71.70	71.60	42.3	35,147	0.12%
2019/08/14	21.3	73.23	18	73.02	72.60	3.3	35,268	0.01%
2019/08/13	10.1	73.02	0	0.00	72.90	10.1	35,218	0.03%
2019/08/12	8	73.41	8	73.41	73.70	0	35,749	0.00%
2019/08/08	7.1	73.64	4	72.80	73.10	3.1	36,472	0.01%
2019/08/07	7	73.30	42	73.05	72.90	-35	37,306	-0.09%
2019/08/06	80.1	72.35	27	73.03	73.30	53.1	37,843	0.14%
2019/08/05	47.1	73.55	22.2	73.87	72.80	24.9	37,786	0.07%
2019/08/02	21.1	75.86	7	76.30	75.50	14.1	37,404	0.04%
2019/08/01	10	77.92	1	78.00	77.90	9	37,162	0.02%
2019/07/31	3.6	78.27	0	0.00	78.60	3.6	37,041	0.01%
2019/07/30	4.2	78.09	2	77.85	77.80	2.2	37,167	0.01%
2019/07/29	0	0.00	3	78.40	78.40	-3	37,511	-0.01%
2019/07/26	4.1	78.48	1	78.40	78.40	3.1	37,626	0.01%
2019/07/25	41	78.27	34	78.61	78.60	7	37,671	0.02%
2019/07/24	11	81.26	11.8	81.17	81.30	-0.8	37,192	0.00%
2019/07/23	55	80.63	5	81.06	80.90	50	36,534	0.14%
2019/07/22	21	80.14	24	80.59	80.60	-3	36,414	-0.01%
2019/07/19	8.1	79.84	8	79.56	79.30	0.1	36,308	0.00%
2019/07/18	13	79.59	16	79.41	79.00	-3	36,773	-0.01%
2019/07/17	26	79.65	10	79.59	79.30	16	37,533	0.04%
2019/07/16	24	79.87	32	79.93	80.00	-8	37,702	-0.02%
2019/07/15	11	77.11	12	77.36	78.10	-1	38,121	0.00%
2019/07/12	9.1	77.78	1	77.60	77.60	8.1	40,175	0.02%
2019/07/11	1.4	77.98	4	78.40	78.20	-2.7	41,245	-0.01%
2019/07/10	17	77.94	15	77.89	77.90	2	42,238	0.00%
2019/07/09	3	78.27	6.1	77.84	77.90	-3.1	43,101	-0.01%
2019/07/08	8	78.74	7.1	78.79	79.00	0.9	43,727	0.00%
2019/07/05	0	0.00	4.8	78.03	78.20	-4.8	44,148	-0.01%
2019/07/04	6.2	77.72	0	0.00	77.70	6.2	44,538	0.01%
2019/07/03	22	78.29	0	0.00	77.50	22	44,768	0.05%
2019/07/02	11.5	79.13	5.1	79.14	79.10	6.5	45,091	0.01%
2019/07/01	33.1	79.17	7.6	79.21	79.40	25.5	45,435	0.06%
2019/06/28	13	77.68	2	77.55	77.40	11	46,469	0.02%
2019/06/27	6	77.30	4	77.30	77.40	2	48,925	0.00%
2019/06/26	0	0.00	1.9	76.35	76.30	-1.9	49,037	0.00%
2019/06/25	0.1	76.40	4	76.93	76.40	-3.9	48,862	-0.01%
2019/06/24	18	76.07	24.9	76.35	77.10	-6.9	48,644	-0.01%
2019/06/21	3	77.70	37	77.14	76.80	-34	48,291	-0.07%
2019/06/20	12	77.12	18	77.57	77.70	-6	47,665	-0.01%
2019/06/19	17	76.80	23.2	77.07	77.20	-6.2	47,481	-0.01%
2019/06/18	20	75.87	14	76.44	75.90	6	46,966	0.01%
2019/06/17	12.2	76.25	20.3	76.09	76.40	-8.1	46,586	-0.02%
2019/06/14	7	75.03	25.1	75.05	75.10	-18.1	46,296	-0.04%
2019/06/13	8	73.84	15	74.17	74.20	-7	45,938	-0.02%
2019/06/12	17	72.50	35	72.98	73.70	-18	45,892	-0.04%
2019/06/11	33.1	72.26	4	72.35	72.40	29.1	45,480	0.06%
2019/06/10	8	71.64	20	71.97	72.10	-12	45,277	-0.03%
2019/06/06	23.5	71.27	9	71.60	71.10	14.5	44,971	0.03%
2019/06/05	37.2	71.87	13	71.47	71.00	24.2	44,606	0.05%
2019/06/04	28	72.35	24	72.28	71.80	4	44,249	0.01%
2019/06/03	19	73.05	2	73.10	73.40	17	43,903	0.04%
2019/05/31	36	74.06	41	74.38	73.90	-5	43,607	-0.01%
2019/05/30	42	73.00	26	73.13	73.40	16	42,989	0.04%
2019/05/29	33.6	71.22	14	71.00	72.20	19.6	42,844	0.05%
2019/05/28	7	71.54	1	71.40	71.20	6	42,521	0.01%
2019/05/27	14	71.47	22	71.41	71.40	-8	40,574	-0.02%
2019/05/24	32.1	71.66	30	71.50	71.40	2.1	40,541	0.01%
2019/05/23	37.8	71.79	8	71.85	71.50	29.8	40,262	0.07%
2019/05/22	34	74.30	24	74.40	74.00	10	39,723	0.03%
2019/05/21	22.3	74.96	6	75.07	75.00	16.3	39,988	0.04%
2019/05/20	33	75.26	7	74.91	75.00	26	39,825	0.07%
2019/05/17	35	75.42	31.4	75.75	74.70	3.6	39,707	0.01%
2019/05/16	27	77.27	24	76.87	75.90	3	39,278	0.01%
2019/05/15	29.1	77.92	75.9	78.05	77.80	-46.8	38,512	-0.12%
2019/05/14	71	79.78	66	79.43	79.70	5	37,886	0.01%
2019/05/13	22	82.21	225.3	82.96	81.20	-203.3	37,563	-0.54%	大賣/鉅額交易
2019/05/10	14	83.86	16	84.06	83.70	-2	37,575	-0.01%
2019/05/09	15	84.93	233	84.91	84.30	-218	37,560	-0.58%	大賣/鉅額交易
2019/05/08	4	85.90	4	85.95	85.90	0	37,350	0.00%
2019/05/07	17	86.95	8.9	86.70	86.60	8.2	37,276	0.02%
2019/05/06	19.1	85.46	17.1	85.26	84.90	2	37,269	0.01%
2019/05/03	0	0.00	4	88.15	88.20	-4	36,812	-0.01%
2019/05/02	7.2	86.59	3	87.00	86.90	4.2	36,616	0.01%
2019/04/30	11.2	86.61	11	86.89	86.90	0.2	36,365	0.00%
2019/04/29	31	88.01	10	87.73	87.80	21	36,026	0.06%
2019/04/26	51	87.04	11	87.40	87.40	40	35,703	0.11%
2019/04/25	39	86.85	12	86.24	86.80	27	35,423	0.08%
2019/04/24	52.1	88.37	4	86.53	86.90	48.1	35,170	0.14%
2019/04/23	89	88.05	15	88.11	88.30	74	34,864	0.21%
2019/04/22	18	88.35	30.8	88.36	87.80	-12.8	34,003	-0.04%
2019/04/19	47.5	89.44	242	89.14	88.90	-194.6	33,706	-0.58%	大賣/鉅額交易
2019/04/18	91.3	94.31	63.6	93.26	91.60	27.7	32,619	0.08%
2019/04/17	161.7	91.71	150.4	91.21	91.80	11.3	30,553	0.04%	大買/大賣/
2019/04/16	33.2	90.30	18	90.51	89.90	15.3	29,346	0.05%
2019/04/15	176.9	88.48	48	88.83	89.30	128.9	28,411	0.45%	大買/鉅額交易
2019/04/12	145.1	86.25	35	86.14	86.50	110.1	27,828	0.40%	大買/鉅額交易
2019/04/11	64	84.13	33	84.05	83.80	31	27,456	0.11%
2019/04/10	15	83.07	14	82.86	83.00	1	26,990	0.00%
2019/04/09	1.1	82.09	5.2	82.44	82.50	-4.1	26,686	-0.02%
2019/04/08	15.2	82.57	18.1	82.52	82.40	-2.9	26,501	-0.01%
2019/04/03	24.1	81.37	16	81.49	81.90	8.1	25,825	0.03%
2019/04/02	57	82.71	21.8	82.51	82.00	35.2	25,304	0.14%
2019/04/01	126	80.03	185	80.03	80.80	-59	23,838	-0.25%	大買/大賣/
2019/03/29	26.2	73.11	18.2	73.16	73.50	8	21,133	0.04%
2019/03/28	4.4	71.73	1	71.80	71.80	3.4	21,058	0.02%
2019/03/27	2.1	71.95	1	71.90	71.90	1.1	21,359	0.00%
2019/03/26	1.3	71.80	0	0.00	71.80	1.3	21,516	0.01%
2019/03/25	48	71.46	11	71.23	71.20	37	21,784	0.17%
2019/03/22	6	73.23	22	73.12	73.00	-16	21,732	-0.07%
2019/03/21	2	72.90	5	73.00	73.00	-3	21,996	-0.01%
2019/03/20	1	72.20	12	72.13	72.40	-11	22,458	-0.05%
2019/03/19	13.2	71.98	14	72.13	72.30	-0.8	23,024	0.00%
2019/03/18	26.2	71.48	10	71.45	72.00	16.2	23,226	0.07%
2019/03/15	33	70.88	1	70.80	70.60	32	23,470	0.14%
2019/03/14	1.4	71.03	1	71.10	71.10	0.4	23,311	0.00%
2019/03/13	17	70.76	4	70.80	70.70	13	24,214	0.05%
2019/03/12	0.2	71.20	5	71.12	71.20	-4.8	24,353	-0.02%
2019/03/11	13	70.51	2	70.65	70.40	11	24,453	0.04%
2019/03/08	26.1	70.81	8	70.84	70.70	18.1	24,916	0.07%
2019/03/07	34	71.81	5	71.60	71.60	29	25,765	0.11%
2019/03/06	0.1	72.40	7	72.39	72.50	-6.9	26,193	-0.03%
2019/03/05	3.1	71.77	12	71.89	71.90	-8.9	26,787	-0.03%
2019/03/04	5	71.70	16.8	71.94	72.20	-11.8	26,928	-0.04%
2019/02/27	15.4	72.64	3	72.90	72.70	12.4	26,754	0.05%
2019/02/26	5	73.32	6.2	73.43	72.80	-1.2	26,722	0.00%
2019/02/25	14	73.27	33.7	73.27	73.40	-19.7	26,937	-0.07%
2019/02/22	16.1	73.16	1.9	73.45	73.50	14.2	27,267	0.05%
2019/02/21	17.4	73.12	24	73.46	73.80	-6.6	27,552	-0.02%
2019/02/20	5.1	72.86	68.4	73.21	73.20	-63.3	27,545	-0.23%
2019/02/19	2	71.95	5.4	71.80	72.00	-3.4	27,169	-0.01%
2019/02/18	4	71.08	3	71.53	71.00	1	27,351	0.00%
2019/02/15	11.2	70.70	4.8	70.35	70.30	6.4	27,533	0.02%
2019/02/14	5.2	71.58	5	71.60	71.40	0.2	27,638	0.00%
2019/02/13	1.1	71.71	1.2	72.25	72.00	-0.2	27,733	0.00%
2019/02/12	11	71.80	37.9	70.74	72.00	-26.9	27,694	-0.10%
2019/02/11	9	69.98	1	69.90	69.90	8	27,543	0.03%
2019/01/30	0	0.00	0.6	70.00	70.00	-0.6	27,311	0.00%
2019/01/29	1.1	69.81	6	70.13	69.90	-4.9	27,329	-0.02%
2019/01/25	1	70.20	6.3	70.61	70.70	-5.3	27,511	-0.02%
2019/01/24	5	69.74	17	69.92	70.00	-12	27,455	-0.04%
2019/01/23	5	69.94	3.6	69.73	69.70	1.4	27,740	0.01%
2019/01/22	3	70.63	5	70.78	70.70	-2	27,933	-0.01%
2019/01/21	1	71.20	12	71.05	71.20	-11	28,393	-0.04%
2019/01/18	0	0.00	2	70.60	70.80	-2	29,728	-0.01%
2019/01/17	0	0.00	5.4	70.76	70.40	-5.4	30,927	-0.02%
2019/01/16	6	70.22	1	70.10	70.20	5	31,610	0.02%
2019/01/15	2	69.95	7	70.21	70.30	-5	31,959	-0.02%
2019/01/14	5.1	68.82	2	68.70	68.70	3.1	32,168	0.01%
2019/01/11	1.1	69.41	9.3	69.83	69.40	-8.2	33,547	-0.02%
2019/01/10	12.2	69.28	4	69.30	69.30	8.2	33,515	0.02%
2019/01/09	0.4	69.80	6	69.73	69.90	-5.6	33,515	-0.02%
2019/01/08	9.2	68.59	8	68.86	68.60	1.2	33,510	0.00%
2019/01/07	2.6	68.84	4	69.10	69.30	-1.4	33,710	0.00%
2019/01/04	25.3	67.52	24	67.70	67.60	1.3	33,606	0.00%
2019/01/03	13.3	68.85	17	68.82	68.90	-3.7	33,646	-0.01%
2019/01/02	8	70.13	6	70.08	70.10	2	33,501	0.01%
2018/12/28	2.3	70.80	6	70.98	70.80	-3.8	33,856	-0.01%
2018/12/27	0.3	70.80	0	0.00	70.80	0.3	34,100	0.00%
2018/12/26	12	70.99	6.4	70.86	70.20	5.6	34,354	0.02%
2018/12/25	1.3	70.24	0	0.00	70.70	1.3	34,538	0.00%
2018/12/24	2	70.70	4	71.18	71.40	-2	35,126	-0.01%
2018/12/22	7	70.99	11.7	71.00	70.90	-4.7	35,373	-0.01%
2018/12/21	6.3	70.54	12	70.88	71.40	-5.7	35,779	-0.02%
2018/12/20	1	71.10	1.2	71.50	71.50	-0.2	35,804	0.00%
2018/12/19	3	71.33	4	71.55	71.80	-1	35,643	0.00%
2018/12/18	5	70.38	15.2	70.35	70.80	-10.2	35,873	-0.03%
2018/12/17	5	71.26	2	71.95	71.10	3	36,093	0.01%
2018/12/14	7.3	71.51	4	71.63	71.50	3.3	36,528	0.01%
2018/12/13	12.4	72.77	72	72.46	73.00	-59.6	36,813	-0.16%
2018/12/12	35.2	71.08	35.5	70.80	71.20	-0.3	37,341	0.00%
2018/12/11	4	68.68	6.5	68.96	68.40	-2.5	37,568	-0.01%
2018/12/10	21.8	67.90	28	67.87	67.70	-6.2	37,759	-0.02%
2018/12/07	22.5	69.39	8.2	69.50	69.10	14.3	37,568	0.04%
2018/12/06	59.4	69.70	24	69.55	69.00	35.4	37,365	0.09%
2018/12/05	37.2	72.05	3	71.93	71.60	34.2	36,597	0.09%
2018/12/04	42	73.51	8	73.86	73.40	34	36,922	0.09%
2018/12/03	35.2	73.74	13.8	73.96	74.00	21.4	36,977	0.06%
2018/11/30	12.3	72.77	16	73.31	71.90	-3.7	36,598	-0.01%
2018/11/29	10.1	73.22	26	73.61	72.40	-15.9	35,692	-0.04%
2018/11/28	28.8	72.45	36	71.96	73.10	-7.3	35,289	-0.02%
2018/11/27	30.8	70.45	4	70.58	70.70	26.8	34,839	0.08%
2018/11/26	24	71.18	32	71.00	71.00	-8	34,800	-0.02%
2018/11/23	10.2	70.03	12.6	70.08	70.00	-2.4	34,663	-0.01%
2018/11/22	18.2	70.01	12	69.81	69.50	6.2	34,653	0.02%
2018/11/21	49.6	69.71	16	69.96	70.60	33.6	34,466	0.10%
2018/11/20	30.6	71.66	13	71.49	71.00	17.6	34,147	0.05%
2018/11/19	27.4	73.48	7	73.37	73.40	20.4	33,901	0.06%
2018/11/16	32.2	74.13	5	74.30	74.30	27.2	34,199	0.08%
2018/11/15	10.2	72.81	29.2	73.51	74.50	-19	35,037	-0.05%
2018/11/14	22.7	73.81	13	73.70	73.30	9.7	34,998	0.03%
2018/11/13	11.1	74.30	3	74.43	74.40	8.1	34,972	0.02%
2018/11/12	2.7	76.37	2	76.25	76.20	0.7	34,899	0.00%
2018/11/09	5.3	76.17	6	75.93	76.10	-0.7	35,101	0.00%
2018/11/08	7.6	77.24	22	77.33	76.60	-14.4	35,138	-0.04%
2018/11/06	19	77.57	13	78.74	77.30	6	35,016	0.02%
2018/11/05	2.2	80.45	0	0.00	80.00	2.2	35,081	0.01%
2018/11/02	5.3	79.57	6.1	80.23	81.00	-0.8	35,222	0.00%
2018/11/01	2.2	79.58	54	79.76	79.90	-51.8	35,105	-0.15%
2018/10/31	5	78.70	2.4	78.47	78.80	2.6	35,267	0.01%
2018/10/30	5.5	75.78	12.1	76.17	76.40	-6.6	35,030	-0.02%
2018/10/29	27	76.33	15.6	75.99	75.50	11.4	35,063	0.03%
2018/10/26	40.5	77.68	56	77.10	76.20	-15.5	35,074	-0.04%
2018/10/17	30	69.54	12	69.95	68.10	18	34,592	0.05%
2018/10/16	47.2	70.11	12	70.16	70.40	35.2	33,758	0.10%
2018/10/15	7.4	70.75	11	70.63	70.50	-3.6	33,489	-0.01%
2018/10/12	43.8	70.96	7	70.33	71.90	36.8	33,508	0.11%
2018/10/11	56.6	70.55	159	70.28	70.10	-102.4	33,512	-0.31%	大賣/鉅額交易
2018/10/09	5.8	75.53	4	75.50	75.30	1.8	32,293	0.01%
2018/10/08	22	75.52	1	75.70	75.50	21	32,342	0.06%
2018/10/05	14	75.83	7.1	75.90	75.60	6.9	32,631	0.02%
2018/10/04	33	76.56	12	76.30	76.20	21	32,542	0.06%
2018/10/03	22	77.76	12.1	77.77	77.80	9.9	32,668	0.03%
2018/10/02	12	78.59	6	78.45	78.10	6	32,896	0.02%
2018/10/01	26.1	79.92	8	80.00	79.90	18.1	32,641	0.06%
2018/09/28	14	79.19	7	78.99	79.20	7	32,840	0.02%
2018/09/27	10.3	78.12	7	77.91	78.70	3.3	32,499	0.01%
2018/09/26	7.3	77.47	38	77.58	77.30	-30.8	32,279	-0.10%
2018/09/25	19	75.91	7.1	75.74	76.10	11.9	32,142	0.04%
2018/09/21	16.1	75.34	9	75.57	75.80	7.1	32,370	0.02%
2018/09/20	9	75.62	1	75.40	75.60	8	32,265	0.02%
2018/09/19	6	76.07	3	76.33	76.40	3	32,294	0.01%
2018/09/18	12.2	76.27	3	76.07	75.80	9.2	32,335	0.03%
2018/09/17	1	78.00	1	77.80	77.80	0	32,456	0.00%
2018/09/14	2	77.65	4	77.38	77.90	-2	32,799	-0.01%
2018/09/13	3	76.00	6	76.07	76.00	-3	32,828	-0.01%
2018/09/12	11	77.90	6	77.47	77.00	5	32,740	0.02%
2018/09/11	12.2	77.04	47	76.23	77.70	-34.8	32,803	-0.11%
2018/09/10	65.1	75.97	13	76.27	75.10	52.1	33,096	0.16%
2018/09/07	25	78.05	3	77.93	77.70	22	32,715	0.07%
2018/09/06	18.1	79.45	2	79.30	79.30	16.1	32,743	0.05%
2018/09/05	6.1	80.10	0	0.00	80.10	6.1	32,558	0.02%
2018/09/04	7	80.20	0	0.00	80.10	7	32,939	0.02%
2018/09/03	7.2	80.16	4	80.18	80.10	3.2	33,317	0.01%
2018/08/31	32.8	80.46	20	80.52	80.50	12.8	34,592	0.04%
2018/08/30	9	81.06	14	81.16	80.90	-5	35,372	-0.01%
2018/08/29	2	81.30	8	81.33	81.40	-6	35,704	-0.02%
2018/08/28	3	81.20	2	81.10	81.20	1	35,877	0.00%
2018/08/27	23.1	80.94	5	81.06	81.00	18.1	36,077	0.05%
2018/08/24	40	80.87	3	81.03	81.10	37	36,106	0.10%
2018/08/23	4	81.35	7	81.60	81.80	-3	37,143	-0.01%
2018/08/22	1	81.20	6	81.43	81.70	-5	37,444	-0.01%
2018/08/21	62	81.18	2	81.25	81.00	60	37,825	0.16%
2018/08/20	2	81.25	6	81.17	81.00	-4	38,555	-0.01%
2018/08/17	2.4	81.23	4	81.75	81.10	-1.6	39,047	0.00%
2018/08/16	18.1	81.31	4	81.38	81.20	14.1	39,033	0.04%
2018/08/15	27.2	80.62	19	80.71	81.10	8.2	38,932	0.02%
2018/08/14	60.1	81.59	53	81.21	81.30	7.1	38,576	0.02%
2018/08/13	16	84.25	13	85.08	83.80	3	37,744	0.01%
2018/08/10	4	85.85	23.2	85.85	85.90	-19.2	37,559	-0.05%
2018/08/09	3	85.23	1.1	85.46	85.20	1.9	37,496	0.01%
2018/08/08	0	0.00	11	85.00	85.00	-11	37,984	-0.03%
2018/08/07	0	0.00	11.6	84.95	84.40	-11.6	38,653	-0.03%
2018/08/06	10	84.60	12	84.49	84.60	-2	40,277	0.00%
2018/08/03	1	83.20	3	83.63	83.80	-2	40,685	0.00%
2018/08/02	4	82.85	2	83.45	82.80	2	40,725	0.00%
2018/08/01	0	0.00	2	84.10	84.10	-2	40,747	0.00%
2018/07/31	11.1	83.52	3	83.97	83.80	8.1	40,718	0.02%
2018/07/30	2	84.05	12.1	83.76	84.20	-10.1	40,734	-0.02%
2018/07/27	12	83.18	4	83.45	83.20	8	40,533	0.02%
2018/07/26	8.2	82.44	81.9	82.53	83.50	-73.7	40,985	-0.18%
2018/07/25	12	82.76	13	82.86	82.70	-1	41,156	0.00%
2018/07/24	17	85.34	98.4	85.41	85.20	-81.4	41,023	-0.20%
2018/07/23	14.1	85.48	6	85.43	85.50	8.1	40,405	0.02%
2018/07/20	10	85.12	65	85.13	85.30	-55	40,448	-0.14%
2018/07/19	16	84.91	18	84.87	85.20	-2	40,634	0.00%
2018/07/18	18.1	84.15	23	84.06	84.10	-4.9	41,177	-0.01%
2018/07/17	3.1	82.64	8	82.69	82.90	-5	41,148	-0.01%
2018/07/16	5	83.30	8	83.13	82.80	-3	41,273	-0.01%
2018/07/13	3	82.14	18.5	82.33	82.90	-15.4	42,018	-0.04%
2018/07/12	3.3	81.20	2	81.30	81.20	1.3	42,639	0.00%
2018/07/11	26.2	81.67	14	81.33	81.60	12.2	42,885	0.03%
2018/07/10	32.2	80.72	16	80.47	80.50	16.2	42,680	0.04%
2018/07/09	8	80.94	7	81.39	80.80	1	42,584	0.00%
2018/07/06	20.2	80.70	5	80.76	80.50	15.2	42,830	0.04%
2018/07/05	2	81.15	9	81.26	81.20	-7	42,840	-0.02%
2018/07/04	1.2	81.44	0	0.00	81.60	1.2	43,143	0.00%
2018/07/03	16.2	80.87	1	80.60	80.70	15.2	43,802	0.03%
2018/07/02	21	81.91	9	81.54	81.00	12	44,386	0.03%
2018/06/29	53.1	81.97	1	83.20	83.20	52.1	44,722	0.12%
2018/06/28	20.1	80.70	99	80.66	80.50	-78.9	46,328	-0.17%
2018/06/27	8.3	81.04	2	80.90	80.90	6.3	46,430	0.01%
2018/06/26	53.2	80.88	28	80.76	81.00	25.2	46,386	0.05%
2018/06/25	17	81.72	1	81.80	81.50	16	46,072	0.03%
2018/06/22	14.1	82.16	15	82.26	82.30	-0.9	45,973	0.00%
2018/06/21	10.2	82.96	6.6	83.06	82.70	3.6	45,954	0.01%
2018/06/20	73.5	82.54	14	82.55	83.00	59.5	46,402	0.13%
2018/06/19	27	83.29	32.1	83.36	83.00	-5.1	46,024	-0.01%
2018/06/15	32.1	84.74	17	84.81	85.00	15.1	45,391	0.03%
2018/06/14	55	86.04	37.4	85.89	85.50	17.6	44,934	0.04%
2018/06/13	7	87.57	25.7	87.97	87.80	-18.7	44,377	-0.04%
2018/06/12	16.7	87.46	9	87.73	87.70	7.7	45,087	0.02%
2018/06/11	22	87.71	12	87.57	87.40	10	45,024	0.02%
2018/06/08	64	88.95	49	89.61	88.30	15	45,184	0.03%
2018/06/07	80	90.33	42	89.98	91.20	38	44,916	0.08%
2018/06/06	10.1	88.93	23	88.90	89.10	-13	44,888	-0.03%
2018/06/05	6.3	88.01	11	87.90	88.10	-4.7	45,553	-0.01%
2018/06/04	9.4	87.64	21.5	87.87	87.80	-12.1	45,573	-0.03%
2018/06/01	2	86.60	7	86.50	86.60	-5	45,724	-0.01%
2018/05/31	12	87.19	5	87.04	85.70	7	45,907	0.02%
2018/05/30	26	87.20	5	87.04	87.40	21	45,020	0.05%
2018/05/29	11	88.07	11	87.96	87.60	0	44,829	0.00%
2018/05/28	31	88.63	39	88.45	88.80	-8	44,821	-0.02%
2018/05/25	21.5	86.52	11.6	86.32	86.50	9.9	44,419	0.02%
2018/05/24	0	0.00	2.8	84.20	84.10	-2.8	44,188	-0.01%
2018/05/23	2.1	83.75	10	84.04	83.60	-8	44,702	-0.02%
2018/05/22	12	84.32	5.2	84.24	84.00	6.8	45,124	0.02%
2018/05/21	17.3	84.99	3	85.10	85.00	14.3	45,700	0.03%
2018/05/18	7.4	84.08	2	84.10	83.90	5.4	46,339	0.01%
2018/05/17	29.4	85.11	5	84.74	84.20	24.4	47,022	0.05%
2018/05/16	36.2	85.03	11	84.83	84.60	25.2	47,215	0.05%
2018/05/15	22.1	87.01	123	86.88	86.00	-100.9	47,488	-0.21%	大賣/
2018/05/14	126.3	88.29	84	88.76	89.00	42.3	48,662	0.09%	大買/
2018/05/11	86	84.68	46	84.44	85.00	40	47,388	0.08%
2018/05/10	1.1	82.52	3	82.40	82.90	-2	47,391	0.00%
2018/05/09	7.2	82.03	8	82.24	81.80	-0.9	47,644	0.00%
2018/05/08	12.2	82.33	9.7	82.41	82.60	2.5	48,053	0.01%
2018/05/07	3	81.27	6.3	81.20	81.60	-3.3	48,209	-0.01%
2018/05/04	9.3	80.49	6.5	80.67	80.40	2.8	48,519	0.01%
2018/05/03	32	80.40	4.5	80.69	80.10	27.5	48,855	0.06%
2018/05/02	8	82.89	3	82.67	81.80	5	48,950	0.01%
2018/04/30	11.2	82.75	2	82.50	82.90	9.2	49,029	0.02%
2018/04/27	12	80.99	13	81.02	81.50	-1	49,363	0.00%
2018/04/26	54.2	80.99	6	81.00	80.60	48.2	49,915	0.10%
2018/04/25	44.1	80.23	3.2	80.17	80.40	40.9	50,957	0.08%
2018/04/24	35.1	80.99	16	81.08	80.60	19.1	51,057	0.04%
2018/04/23	22.1	83.17	11.1	83.38	83.00	11	50,484	0.02%
2018/04/20	31	83.84	23	84.06	84.00	8	50,371	0.02%
2018/04/19	48.1	83.84	40	83.98	85.00	8.1	50,547	0.02%
2018/04/18	30.3	85.30	22	85.56	84.80	8.3	50,204	0.02%
2018/04/17	13	86.75	4	86.83	86.50	9	50,087	0.02%
2018/04/16	6	87.32	3	87.53	87.60	3	50,333	0.01%
2018/04/13	10	87.11	1	87.00	87.00	9	50,506	0.02%
2018/04/12	15	87.02	2.3	86.94	86.80	12.7	50,851	0.02%
2018/04/11	18.6	87.64	5	88.16	87.30	13.6	51,181	0.03%
2018/04/10	9	87.04	1	87.40	87.00	8	51,411	0.02%
2018/04/09	9.4	86.85	11	86.97	87.40	-1.6	51,757	0.00%
2018/04/03	34.1	87.19	8	87.13	87.20	26.1	51,281	0.05%
2018/04/02	62.1	88.50	14	88.36	88.10	48.1	50,921	0.09%
2018/03/31	71	89.20	65	88.77	88.50	6	50,680	0.01%
2018/03/30	35	91.92	16	91.79	91.40	19	48,765	0.04%
2018/03/29	20.5	90.08	0	0.00	90.00	20.5	48,632	0.04%
2018/03/28	20	90.40	2	90.40	90.10	18	48,333	0.04%
2018/03/27	27.1	91.06	5	91.16	91.20	22.1	48,237	0.05%
2018/03/26	21.2	89.90	4	89.95	90.20	17.2	48,082	0.04%
2018/03/23	41.3	90.88	3	90.77	90.40	38.3	48,202	0.08%
2018/03/22	11.5	92.84	9.1	92.78	92.80	2.5	48,376	0.01%
2018/03/21	14.1	92.36	8.2	92.69	92.40	6	48,263	0.01%
2018/03/20	18.4	92.60	0	0.00	92.60	18.4	48,615	0.04%
2018/03/19	92	92.70	25	92.78	92.90	67	48,662	0.14%
2018/03/16	35.5	92.99	4	93.50	92.80	31.5	48,767	0.06%
2018/03/15	37.4	93.41	14	93.65	93.40	23.4	48,424	0.05%
2018/03/14	26.1	93.75	3	93.73	93.30	23.1	48,939	0.05%
2018/03/13	22	95.85	57.1	95.62	95.20	-35.1	48,868	-0.07%
2018/03/12	11	94.00	26	94.00	94.30	-15	48,136	-0.03%
2018/03/09	68.1	91.79	31	91.44	91.90	37.1	48,311	0.08%
2018/03/08	7	89.36	3	89.43	89.40	4	48,434	0.01%
2018/03/07	49	89.38	22	89.72	88.50	27	48,600	0.06%
2018/03/06	11.2	88.24	6	88.37	88.20	5.2	49,225	0.01%
2018/03/05	12	87.41	0	0.00	87.00	12	49,994	0.02%
2018/03/02	24.1	87.58	2	87.35	87.80	22.1	49,680	0.04%
2018/03/01	14	87.80	5	88.02	87.90	9	49,850	0.02%
2018/02/27	7.1	88.56	4	89.33	88.10	3.1	49,752	0.01%
2018/02/26	13	89.07	8	89.36	88.80	5	49,448	0.01%
2018/02/23	9	88.53	6	89.12	88.90	3	49,325	0.01%
2018/02/22	10	87.92	1	87.70	87.90	9	49,530	0.02%
2018/02/21	16	88.43	8	88.66	88.20	8	49,335	0.02%
2018/02/12	56	87.80	8	87.74	87.60	48	48,915	0.10%
2018/02/09	24.7	87.04	7	87.37	87.50	17.7	48,743	0.04%
2018/02/08	22.6	89.64	3	89.00	89.00	19.6	48,453	0.04%
2018/02/07	25	90.26	6	90.67	90.00	19	49,905	0.04%
2018/02/06	92.2	89.89	21	89.38	89.20	71.2	49,153	0.14%
2018/02/05	20.1	92.96	1	93.10	92.80	19.1	47,142	0.04%
2018/02/02	24	94.78	29	94.82	95.20	-5	47,140	-0.01%
2018/02/01	5.1	93.37	7	93.91	93.50	-1.9	47,024	0.00%
2018/01/31	105.2	92.66	18	92.56	92.20	87.2	46,756	0.19%	大買/
2018/01/30	9.2	94.03	9	94.36	93.60	0.2	46,299	0.00%
2018/01/29	38	94.90	32	94.79	94.70	6	46,043	0.01%
2018/01/26	17.4	95.53	4	95.65	95.40	13.4	45,847	0.03%
2018/01/25	9.2	95.64	27	95.66	95.40	-17.8	45,486	-0.04%
2018/01/24	16	96.11	20	96.15	95.90	-4	44,848	-0.01%
2018/01/23	16.2	96.42	119.7	95.85	96.90	-103.5	44,696	-0.23%	大賣/鉅額交易
2018/01/22	10	96.77	19.6	96.73	96.60	-9.6	44,513	-0.02%
2018/01/19	130.5	96.18	124	96.21	96.90	6.5	43,848	0.01%	大買/大賣/
2018/01/18	20.7	94.36	7	94.37	93.80	13.7	42,486	0.03%
2018/01/17	7.3	93.12	13	93.19	93.40	-5.7	42,043	-0.01%
2018/01/16	14.3	93.36	5	93.24	93.40	9.3	41,887	0.02%
2018/01/15	29	92.92	34	93.05	93.30	-5	41,766	-0.01%
2018/01/12	63	92.02	7	91.96	91.80	56	41,540	0.13%
2018/01/11	64	91.62	6	91.50	91.40	58	41,459	0.14%
2018/01/10	27	90.87	19	91.02	90.80	8	40,939	0.02%
2018/01/09	10	92.09	6	91.92	91.80	4	40,640	0.01%
2018/01/08	31.4	91.94	2	91.85	91.80	29.4	40,616	0.07%
2018/01/05	41.4	92.35	18	92.29	93.00	23.4	40,275	0.06%
2018/01/04	47.4	92.77	32	92.59	92.60	15.4	39,996	0.04%
2018/01/03	29.9	94.30	22	94.32	94.00	7.9	39,819	0.02%
2018/01/02	17.1	95.12	6	94.87	95.00	11.1	39,215	0.03%