鴻海 (2317)-國票-台中券商分點個股進出

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
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5977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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	47.2	174.71	24.3	175.21	172.00	22.9	130,748	0.02%
2024/05/30	60.7	177.53	18	176.81	176.50	42.7	129,554	0.03%
2024/05/29	24.3	182.23	3	183.00	180.50	21.3	130,014	0.02%
2024/05/28	7.7	184.96	15.2	185.30	185.50	-7.5	129,230	-0.01%
2024/05/27	121.5	183.96	99	183.81	185.00	22.5	128,741	0.02%	大買/
2024/05/24	28	174.66	49.2	175.46	176.00	-21.2	127,321	-0.02%
2024/05/23	28.2	172.69	61.6	172.53	173.00	-33.4	126,500	-0.03%
2024/05/22	3.1	169.35	2.5	169.00	169.00	0.6	125,395	0.00%
2024/05/21	13.1	166.62	4	166.25	166.00	9.1	124,802	0.01%
2024/05/20	80.6	167.68	38	167.62	167.50	42.6	124,336	0.03%
2024/05/17	112.5	168.56	29	168.28	170.00	83.5	123,763	0.07%	大買/
2024/05/16	56.2	176.20	50	173.90	171.50	6.2	122,712	0.01%
2024/05/15	67	168.73	43.1	170.54	170.50	23.9	120,759	0.02%
2024/05/14	49.2	170.47	22	172.16	172.00	27.2	118,632	0.02%
2024/05/13	11	171.77	21.5	171.65	169.50	-10.5	116,850	-0.01%
2024/05/10	18	170.03	9	169.22	169.50	9	115,830	0.01%
2024/05/09	27	172.72	33.1	172.23	170.50	-6.1	114,664	-0.01%
2024/05/08	12	169.75	7.1	169.87	169.50	4.9	113,075	0.00%
2024/05/07	112.1	168.52	87.4	167.23	169.50	24.7	112,117	0.02%	大買/
2024/05/06	70	165.67	159.7	163.95	167.50	-89.7	110,314	-0.08%	大賣/
2024/05/03	26	158.13	51.2	156.74	156.00	-25.2	107,787	-0.02%
2024/05/02	23.1	153.15	25.1	153.80	154.00	-2	107,073	0.00%
2024/04/30	11	157.05	11.2	158.23	156.00	-0.2	106,176	0.00%
2024/04/29	12	159.54	35.4	158.92	158.50	-23.4	105,289	-0.02%
2024/04/26	17.4	156.06	33	156.30	155.00	-15.7	104,036	-0.02%
2024/04/25	29	152.31	4.1	152.99	151.50	24.9	102,659	0.02%
2024/04/24	106.2	152.98	146.1	152.66	156.00	-39.9	101,157	-0.04%	大買/大賣/
2024/04/23	7	144.50	16.4	144.99	144.00	-9.4	98,752	-0.01%
2024/04/22	11	142.91	10.1	144.35	143.00	0.9	98,059	0.00%
2024/04/19	45.1	142.79	16	142.41	143.00	29.1	97,247	0.03%
2024/04/18	22.4	146.18	28	147.50	148.00	-5.6	95,526	-0.01%
2024/04/17	603.1	145.08	28.2	146.07	146.50	574.9	94,851	0.61%	大買/鉅額交易
2024/04/16	43.3	140.35	3,552.1	138.18	141.00	-3,508.9	93,480	-3.75%	大賣/鉅額交易
2024/04/15	28.5	146.96	66	146.23	146.00	-37.5	90,976	-0.04%
2024/04/12	28.6	151.20	9.8	152.49	150.50	18.8	89,690	0.02%
2024/04/11	90.6	149.63	43.5	149.30	150.00	47.1	87,961	0.05%
2024/04/10	123.8	154.84	60	154.24	154.50	63.8	85,355	0.07%	大買/
2024/04/09	24	157.82	17.4	158.94	158.00	6.5	84,044	0.01%
2024/04/08	21	157.93	10.3	158.26	158.00	10.7	82,682	0.01%
2024/04/03	65.5	156.19	13	156.88	159.00	52.5	81,311	0.06%
2024/04/02	1,017.6	155.02	160.5	156.81	159.00	857.1	79,344	1.08%	大買/大賣/鉅額交易
2024/04/01	26.2	152.00	20.4	152.03	150.50	5.8	76,692	0.01%
2024/03/29	344.3	154.92	337.1	152.14	150.00	7.2	75,560	0.01%	大買/大賣/
2024/03/28	12.3	152.83	25.8	154.18	155.50	-13.4	73,210	-0.02%
2024/03/27	212	148.64	24.3	146.69	148.50	187.7	70,339	0.27%	大買/鉅額交易
2024/03/26	162.5	142.75	21.5	143.09	142.00	141	68,483	0.21%	大買/鉅額交易
2024/03/25	446.2	146.80	24.5	146.43	145.50	421.7	66,381	0.64%	大買/鉅額交易
2024/03/22	436	146.83	71.1	146.16	145.50	364.9	64,505	0.57%	大買/鉅額交易
2024/03/21	64	142.22	144.9	143.11	142.50	-80.9	61,032	-0.13%	大賣/
2024/03/20	2,444.2	138.79	436.1	138.25	138.00	2,008	58,649	3.42%	大買/大賣/鉅額交易
2024/03/19	9.7	133.02	14	134.71	136.00	-4.3	55,781	-0.01%
2024/03/18	18.3	132.71	26.8	133.71	136.00	-8.5	53,182	-0.02%
2024/03/15	2,013.2	129.91	175.4	129.78	132.00	1,837.8	49,532	3.71%	大買/大賣/鉅額交易
2024/03/14	27.3	118.33	736	118.81	121.00	-708.7	43,236	-1.64%	大賣/鉅額交易
2024/03/13	1,776.8	121.15	901.3	118.74	120.50	875.5	40,314	2.17%	大買/大賣/鉅額交易
2024/03/12	138	116.39	142.3	115.40	119.00	-4.3	34,910	-0.01%	大買/大賣/
2024/03/11	22	109.55	58.1	108.63	109.50	-36.1	29,389	-0.12%
2024/03/08	17	105.76	6	105.25	105.00	11	27,431	0.04%
2024/03/07	1.1	107.50	19	107.95	107.50	-17.9	26,533	-0.07%
2024/03/06	0.2	106.00	13.6	106.48	106.50	-13.4	26,183	-0.05%
2024/03/05	0	0.00	18	107.69	106.50	-18	26,190	-0.07%
2024/03/04	3	104.16	38.5	105.83	106.50	-35.5	25,463	-0.14%
2024/03/01	1	102.00	3	102.50	102.00	-2	24,125	-0.01%
2024/02/29	0	0.00	1	103.00	103.00	-1	24,041	0.00%
2024/02/27	0	103.50	6	104.00	103.50	-6	23,750	-0.03%
2024/02/26	0	0.00	0.1	103.50	103.50	-0.1	23,649	0.00%
2024/02/23	0	0.00	106	103.48	103.00	-106	23,790	-0.45%	大賣/鉅額交易
2024/02/22	3	103.50	150	103.50	103.50	-147	24,119	-0.61%	大賣/鉅額交易
2024/02/21	0	0.00	5.1	103.40	103.00	-5.1	24,289	-0.02%
2024/02/20	7	104.00	6.2	103.64	103.50	0.8	24,762	0.00%
2024/02/19	0	0.00	2	101.75	103.00	-2	24,617	-0.01%
2024/02/16	0	0.00	50	101.50	101.50	-50	25,053	-0.20%
2024/02/15	0	101.50	4	101.50	101.00	-4	25,287	-0.02%
2024/02/05	6	101.50	2	101.75	101.50	4	25,125	0.02%
2024/02/02	0	0.00	100	101.50	102.00	-100	25,105	-0.40%
2024/02/01	0	102.50	2	102.25	103.00	-2	25,344	-0.01%
2024/01/31	3	102.00	6	102.08	102.50	-3	25,428	-0.01%
2024/01/30	0	0.00	5	102.50	102.00	-5	25,581	-0.02%
2024/01/29	1	102.50	6.5	102.88	102.50	-5.5	25,927	-0.02%
2024/01/26	1	102.99	7.1	102.64	102.50	-6.1	26,364	-0.02%
2024/01/25	6	101.50	2	101.75	102.00	4	26,353	0.02%
2024/01/24	2	101.00	52	100.98	100.50	-50	26,387	-0.19%
2024/01/23	2	101.00	54	100.50	101.00	-52	27,103	-0.19%
2024/01/22	3.7	100.14	2	100.25	99.90	1.7	29,035	0.01%
2024/01/19	1	100.50	1	100.50	100.50	0	29,204	0.00%
2024/01/18	7.1	99.35	28	99.40	99.90	-20.9	29,563	-0.07%
2024/01/17	39.4	99.41	1	99.00	98.60	38.4	29,936	0.13%
2024/01/16	7.2	99.97	2	100.00	100.00	5.2	30,976	0.02%
2024/01/15	8.5	100.26	0	0.00	100.00	8.5	31,922	0.03%
2024/01/12	6.1	100.92	0	0.00	100.50	6.1	32,081	0.02%
2024/01/11	2	100.50	0	0.00	100.50	2	32,209	0.01%
2024/01/10	3	100.49	0	0.00	100.00	3	32,083	0.01%
2024/01/09	8	101.25	0	0.00	101.00	8	31,963	0.03%
2024/01/08	9.3	102.68	0.3	102.00	101.50	9	31,828	0.03%
2024/01/05	0.3	104.50	0	0.00	104.00	0.3	31,693	0.00%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	6.6	104.50	104.50	-6.6	32,154	-0.02%
2024/01/02	0	104.50	3.6	104.91	105.00	-3.6	32,305	-0.01%
2023/12/29	0	0.00	8	104.44	104.50	-8	32,250	-0.02%
2023/12/28	2	103.75	1	103.50	104.00	1	32,274	0.00%
2023/12/27	1	103.50	2	103.50	103.50	-1	32,180	0.00%
2023/12/26	1	103.99	6	103.58	104.00	-5	32,097	-0.02%
2023/12/25	0	103.50	0	0.00	103.50	0	32,284	0.00%
2023/12/22	3	103.33	0	0.00	103.50	3	32,363	0.01%
2023/12/21	1	103.00	1	103.50	103.50	0	32,468	0.00%
2023/12/20	9	102.83	6.3	103.68	104.50	2.7	32,160	0.01%
2023/12/19	0.2	101.50	3.7	102.13	102.50	-3.6	31,507	-0.01%
2023/12/18	3.8	101.50	1	101.50	102.00	2.8	31,329	0.01%
2023/12/15	1.1	101.50	5	101.30	101.50	-3.9	31,177	-0.01%
2023/12/14	3	102.00	7	101.57	102.00	-4	30,726	-0.01%
2023/12/13	3	100.51	0	0.00	101.00	3	30,500	0.01%
2023/12/12	0	101.00	19	100.92	101.00	-19	30,839	-0.06%
2023/12/11	2	100.75	4	100.88	101.00	-2	30,769	-0.01%
2023/12/08	5	101.20	1	101.00	101.50	4	30,658	0.01%
2023/12/07	12	101.00	2	101.00	101.00	10	30,887	0.03%
2023/12/06	0	101.50	3	101.00	101.00	-3	30,950	-0.01%
2023/12/05	3	100.67	0	0.00	101.00	3	30,895	0.01%
2023/12/04	1.4	100.65	3.5	101.07	101.00	-2.1	30,773	-0.01%
2023/12/01	6	100.58	2.1	100.52	100.50	3.9	30,811	0.01%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/29	1	102.50	0	0.00	102.00	1	30,267	0.00%
2023/11/28	5	102.50	1	102.50	102.50	4	29,970	0.01%
2023/11/27	11	102.50	2	102.75	101.50	9	30,482	0.03%
2023/11/24	2.1	101.50	0	0.00	101.50	2.1	30,442	0.01%
2023/11/22	1.2	102.55	4.3	103.07	102.00	-3	31,063	-0.01%
2023/11/21	0.1	101.50	19	101.97	102.50	-18.9	30,942	-0.06%
2023/11/20	2	101.25	0	0.00	101.00	2	31,170	0.01%
2023/11/17	1.5	102.16	17.1	102.51	102.50	-15.6	30,949	-0.05%
2023/11/16	0	0.00	208	101.00	101.00	-208	30,387	-0.68%	大賣/鉅額交易
2023/11/15	25	100.16	726.5	100.22	100.50	-701.5	30,054	-2.33%	大賣/鉅額交易
2023/11/14	8.1	99.38	23	100.23	100.00	-14.9	29,488	-0.05%
2023/11/13	6	97.93	5	98.02	97.70	1	29,120	0.00%
2023/11/10	3.1	97.34	0	0.00	97.20	3.1	29,544	0.01%
2023/11/09	4	98.22	5.1	97.96	97.90	-1	30,337	0.00%
2023/11/08	2	97.10	5	96.90	97.00	-3	30,321	-0.01%
2023/11/07	4	95.90	4	96.00	96.10	0	30,373	0.00%
2023/11/06	8	96.97	37.1	96.57	96.40	-29	30,281	-0.10%
2023/11/03	26.5	95.87	22	95.53	95.80	4.5	29,982	0.01%
2023/11/02	2	97.15	6	96.60	97.00	-4	29,758	-0.01%
2023/11/01	2.2	95.91	2	95.75	95.60	0.2	30,097	0.00%
2023/10/31	12.3	95.99	20	96.41	96.50	-7.7	30,309	-0.03%
2023/10/30	48.8	95.55	23	96.06	94.50	25.8	29,933	0.09%
2023/10/27	2.5	98.40	7	98.37	98.20	-4.6	28,083	-0.02%
2023/10/26	15	98.23	3	98.40	98.50	12	28,036	0.04%
2023/10/25	25.1	99.00	16	99.05	99.00	9.1	27,773	0.03%
2023/10/24	34.2	98.65	20	98.55	98.30	14.2	27,620	0.05%
2023/10/23	29.1	100.48	14	101.43	100.50	15.1	26,288	0.06%
2023/10/20	6	103.42	7	104.07	103.50	-1	25,919	0.00%
2023/10/19	28	103.61	1	103.50	103.50	27	25,714	0.10%
2023/10/18	6	105.42	0	0.00	105.50	6	25,514	0.02%
2023/10/17	16	107.00	1	107.00	106.50	15	25,614	0.06%
2023/10/16	3	107.00	2	107.00	107.00	1	26,265	0.00%
2023/10/12	0	0.00	6	107.00	107.00	-6	27,096	-0.02%
2023/10/11	3	106.00	2	106.50	106.00	1	27,348	0.00%
2023/10/06	1	105.00	14.5	105.38	105.50	-13.5	27,369	-0.05%
2023/10/05	2.2	103.05	5	103.00	103.50	-2.8	27,528	-0.01%
2023/10/04	5	102.80	2	103.00	103.00	3	27,645	0.01%
2023/10/02	0	0.00	10	104.70	104.50	-10	27,816	-0.04%
2023/09/28	6.5	103.73	0	0.00	104.00	6.5	28,735	0.02%
2023/09/27	11.1	104.00	1	104.00	104.00	10.1	29,226	0.03%
2023/09/26	11	104.50	1	104.50	104.00	10	30,286	0.03%
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/22	1.2	105.07	2	105.00	105.00	-0.9	31,773	0.00%
2023/09/21	1	105.50	2	105.00	105.00	-1	32,181	0.00%
2023/09/20	4	106.00	3	106.33	106.00	1	32,555	0.00%
2023/09/19	0.3	107.00	4	107.50	106.50	-3.7	33,360	-0.01%
2023/09/18	3	106.33	0	0.00	106.50	3	34,796	0.01%
2023/09/15	12	106.42	1	106.50	106.00	11	35,058	0.03%
2023/09/14	0	0.00	8.6	106.36	106.50	-8.6	34,962	-0.02%
2023/09/13	5.2	106.00	12	105.58	106.00	-6.8	35,116	-0.02%
2023/09/12	0	0.00	14.3	107.14	107.50	-14.3	35,594	-0.04%
2023/09/11	4	105.50	0	0.00	105.00	4	35,679	0.01%
2023/09/08	1.3	105.50	2	106.00	106.00	-0.7	35,975	0.00%
2023/09/07	12	105.50	0	0.00	105.50	12	36,936	0.03%
2023/09/06	0	106.50	6	106.08	106.00	-6	38,325	-0.02%
2023/09/05	4	106.50	2	106.50	107.00	2	38,319	0.01%
2023/09/04	4	106.00	6	106.58	106.50	-2	38,384	-0.01%
2023/09/01	0	0.00	5	107.00	107.50	-5	38,403	-0.01%
2023/08/31	1	106.50	3	105.83	106.50	-2	38,772	-0.01%
2023/08/30	3.1	106.02	1	106.50	106.00	2.1	38,234	0.01%
2023/08/29	15	106.03	6	106.00	106.00	9	38,783	0.02%
2023/08/28	0	0.00	36	108.50	108.00	-36	38,485	-0.09%
2023/08/25	1	108.50	2.1	108.00	108.00	-1.1	39,185	0.00%
2023/08/24	49	109.09	14	109.14	109.50	35	40,302	0.09%
2023/08/23	3	106.50	1	106.50	106.50	2	40,756	0.00%
2023/08/22	0	106.50	5	106.50	106.50	-5	41,061	-0.01%
2023/08/21	1.2	106.00	0	0.00	106.00	1.2	41,271	0.00%
2023/08/18	3.1	106.65	1	107.00	106.00	2.1	41,354	0.01%
2023/08/17	3.1	106.82	0	0.00	106.50	3.1	41,432	0.01%
2023/08/16	2	105.75	39.7	106.00	105.50	-37.7	41,323	-0.09%
2023/08/15	26	107.67	7	107.50	107.00	19	41,146	0.05%
2023/08/14	4.2	109.38	8.9	109.89	110.00	-4.7	40,542	-0.01%
2023/08/11	7	108.57	6	109.00	108.50	1	40,690	0.00%
2023/08/10	0	0.00	3.8	109.97	110.00	-3.8	41,012	-0.01%
2023/08/09	2	110.75	7	110.64	110.50	-5	41,109	-0.01%
2023/08/08	0	0.00	2	110.50	110.50	-2	41,947	0.00%
2023/08/07	11	111.05	1	111.00	109.50	10	41,823	0.02%
2023/08/04	0	0.00	10	109.85	111.00	-10	41,358	-0.02%
2023/08/02	10	108.90	1	109.00	108.00	9	41,384	0.02%
2023/08/01	1	110.00	10	110.10	110.50	-9	40,993	-0.02%
2023/07/31	7	109.00	5.1	110.57	108.50	1.9	40,803	0.00%
2023/07/28	15.2	109.97	0	0.00	109.50	15.2	40,510	0.04%
2023/07/27	7	110.50	2.5	110.60	110.50	4.5	40,589	0.01%
2023/07/26	0	0.00	10	112.00	111.50	-10	40,899	-0.02%
2023/07/25	1.3	110.38	11.1	110.99	112.00	-9.8	40,721	-0.02%
2023/07/24	0	0.00	1	108.50	108.00	-1	39,989	0.00%
2023/07/21	10	107.50	0	0.00	107.50	10	40,226	0.02%
2023/07/20	1	107.50	1	109.50	108.00	0	40,260	0.00%
2023/07/19	17	109.74	1	110.50	108.50	16	40,018	0.04%
2023/07/18	18	112.50	38.4	111.99	112.00	-20.4	39,654	-0.05%
2023/07/17	4.5	110.22	4.6	110.22	110.50	-0.1	39,110	0.00%
2023/07/14	1	108.00	4	109.00	109.50	-3	38,735	-0.01%
2023/07/13	399	108.50	1	108.00	107.00	398	38,284	1.04%	大買/鉅額交易
2023/07/12	366	106.34	6	106.25	107.50	360	38,042	0.95%	大買/鉅額交易
2023/07/11	11.5	105.00	1	105.50	105.00	10.5	37,842	0.03%
2023/07/10	2	104.75	1	106.00	104.50	1	37,828	0.00%
2023/07/06	19	106.26	0	0.00	105.50	19	37,732	0.05%
2023/07/05	8.2	108.26	1	108.00	108.50	7.2	36,789	0.02%
2023/07/04	165	110.05	8	110.44	110.00	157	36,139	0.43%	大買/鉅額交易
2023/07/03	2.5	114.58	0.2	115.00	115.00	2.3	35,462	0.01%
2023/06/30	5	111.80	5	111.70	113.00	0	34,309	0.00%
2023/06/29	10.5	113.74	0	0.00	113.00	10.5	33,829	0.03%
2023/06/28	15.3	114.84	1	115.00	115.00	14.3	33,522	0.04%
2023/06/27	5.5	114.55	149	114.18	114.00	-143.5	33,179	-0.43%	大賣/鉅額交易
2023/06/26	7	115.14	16	115.72	115.50	-9	32,601	-0.03%
2023/06/21	5.1	112.50	10.2	112.60	113.00	-5.1	32,082	-0.02%
2023/06/20	2	112.75	1.2	112.50	112.50	0.8	32,028	0.00%
2023/06/19	3	111.50	2	112.00	112.50	1	31,892	0.00%
2023/06/16	3.2	111.50	3.2	111.69	111.00	-0.1	31,825	0.00%
2023/06/15	3	111.33	1.3	112.12	111.50	1.7	31,398	0.01%
2023/06/14	3	112.33	18.1	112.17	112.50	-15.1	31,855	-0.05%
2023/06/13	4	112.25	21.6	112.39	112.50	-17.6	31,723	-0.06%
2023/06/12	10	110.65	47.6	110.34	110.50	-37.7	30,901	-0.12%
2023/06/09	4	107.50	0	0.00	108.00	4	29,760	0.01%
2023/06/08	5	107.20	0	0.00	107.00	5	29,876	0.02%
2023/06/07	0	0.00	4	107.50	108.00	-4	30,051	-0.01%
2023/06/06	13	106.08	2.2	106.95	107.00	10.8	30,703	0.04%
2023/06/05	3	108.50	2	107.50	107.50	1	30,622	0.00%
2023/06/02	17	108.41	17	108.29	108.00	0	31,419	0.00%
2023/06/01	4	106.88	12	107.46	108.00	-8	31,156	-0.03%
2023/05/31	2	107.00	2.6	106.12	106.50	-0.6	30,871	0.00%
2023/05/30	4.1	107.00	235.6	106.99	107.00	-231.5	30,356	-0.76%	大賣/鉅額交易
2023/05/29	0.7	105.35	5	104.50	105.50	-4.3	29,635	-0.01%
2023/05/26	4	102.38	2	102.01	102.50	2	29,233	0.01%
2023/05/25	3	102.50	1	102.50	102.50	2	28,999	0.01%
2023/05/24	2	103.00	7.6	102.54	103.00	-5.6	28,936	-0.02%
2023/05/23	3	102.67	1	103.00	102.50	2	28,904	0.01%
2023/05/22	3	102.50	1	103.00	103.00	2	28,907	0.01%
2023/05/19	5	102.90	1	102.50	103.00	4	29,083	0.01%
2023/05/18	0	0.00	7	103.00	103.00	-7	29,193	-0.02%
2023/05/17	1.2	102.50	12	102.96	102.50	-10.8	29,333	-0.04%
2023/05/16	11.1	102.18	6	102.33	102.00	5.1	28,993	0.02%
2023/05/15	240	102.03	2	102.25	102.00	238	28,601	0.83%	大買/鉅額交易
2023/05/12	6	105.75	1	105.00	102.50	5	28,557	0.02%
2023/05/11	6	105.75	1	105.00	105.00	5	27,867	0.02%
2023/05/10	1	106.50	0.2	106.00	106.50	0.8	27,910	0.00%
2023/05/09	2	106.25	5.1	106.00	106.50	-3.1	28,140	-0.01%
2023/05/08	0	0.00	2	105.25	105.00	-2	28,301	-0.01%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	6	105.50	0	0.00	105.00	6	29,465	0.02%
2023/05/03	1	105.50	1	105.50	105.50	0	29,917	0.00%
2023/05/02	2	105.75	4	105.38	106.00	-2	30,781	-0.01%
2023/04/27	0	0.00	0.1	103.50	103.50	-0.1	31,454	0.00%
2023/04/26	74	103.50	1	104.00	103.50	73	31,624	0.23%
2023/04/25	73.1	103.00	0	0.00	103.00	73.1	31,354	0.23%
2023/04/24	3	103.83	5	103.70	103.50	-2	31,215	-0.01%
2023/04/21	5	104.00	4	105.00	104.00	1	31,240	0.00%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	0	0.00	4	104.13	104.00	-4	31,244	-0.01%
2023/04/18	2	104.25	21	103.98	104.50	-19	31,266	-0.06%
2023/04/17	3	104.00	2.5	104.00	104.00	0.5	31,594	0.00%
2023/04/14	1	103.50	5	104.10	104.50	-4	32,030	-0.01%
2023/04/13	3.1	102.52	3	103.00	103.00	0.1	32,380	0.00%
2023/04/12	6	102.83	4	102.50	102.50	2	32,302	0.01%
2023/04/11	0	0.00	4	103.13	103.50	-4	32,585	-0.01%
2023/04/10	4	103.13	0	0.00	103.00	4	32,478	0.01%
2023/04/07	0.1	103.50	1	104.00	103.00	-0.9	32,418	0.00%
2023/04/06	11.1	104.41	12	104.46	103.50	-0.9	32,371	0.00%
2023/03/31	1	104.50	1	104.50	104.00	0	31,976	0.00%
2023/03/30	1	104.00	1	104.00	104.50	0	32,025	0.00%
2023/03/29	0	0.00	2	103.75	103.50	-2	32,165	-0.01%
2023/03/28	13	103.42	0	0.00	103.00	13	32,556	0.04%
2023/03/27	1	104.00	1	104.00	103.50	0	32,645	0.00%
2023/03/24	4.1	105.00	37	105.13	105.50	-33	33,306	-0.10%
2023/03/23	1	103.00	1	104.00	103.50	0	32,568	0.00%
2023/03/22	0	103.50	1	104.00	103.50	-1	32,454	0.00%
2023/03/21	0	0.00	13.8	103.47	103.50	-13.8	32,672	-0.04%
2023/03/20	10.1	103.00	0	0.00	102.50	10.1	32,644	0.03%
2023/03/17	2	103.50	13.3	103.50	103.50	-11.3	32,828	-0.03%
2023/03/16	1	102.50	2	102.50	102.00	-1	32,303	0.00%
2023/03/15	7.1	102.50	2	102.50	102.50	5.1	32,585	0.02%
2023/03/14	1.1	102.00	0	0.00	102.00	1.1	33,160	0.00%
2023/03/13	1	102.50	13	102.54	103.00	-12	33,434	-0.04%
2023/03/10	5	101.90	1.1	102.00	102.00	3.9	34,333	0.01%
2023/03/09	6	102.92	1	102.50	102.50	5	34,973	0.01%
2023/03/08	11	104.55	0	0.00	104.00	11	35,167	0.03%
2023/03/07	18	104.78	53	104.99	105.00	-35	35,211	-0.10%
2023/03/06	0.1	103.50	16	103.53	103.50	-16	34,782	-0.05%
2023/03/03	0	0.00	10.6	103.33	102.50	-10.6	34,733	-0.03%
2023/03/02	1	102.00	9	102.50	102.50	-8	34,949	-0.02%
2023/03/01	1.1	100.14	2	102.25	102.00	-0.9	35,010	0.00%
2023/02/24	9	101.50	0	0.00	101.00	9	34,736	0.03%
2023/02/23	1	102.50	2	103.00	103.00	-1	34,341	0.00%
2023/02/22	1.1	101.55	9	102.00	102.00	-7.9	34,713	-0.02%
2023/02/21	4	102.75	3	102.50	102.50	1	34,783	0.00%
2023/02/20	7	103.00	1.6	103.00	103.00	5.4	35,331	0.02%
2023/02/17	1	103.00	7	103.14	103.50	-6	35,745	-0.02%
2023/02/16	41	103.49	12.1	103.33	103.50	28.9	36,384	0.08%
2023/02/15	10	102.00	3	102.33	102.50	7	37,202	0.02%
2023/02/14	1	102.00	20	102.00	102.00	-19	37,250	-0.05%
2023/02/13	1	101.50	1	101.50	101.00	0	37,616	0.00%
2023/02/10	1	101.00	12.1	101.29	101.50	-11.1	37,809	-0.03%
2023/02/09	17	100.53	15	100.67	101.00	2	38,059	0.01%
2023/02/08	7.2	100.51	0	0.00	100.50	7.2	38,379	0.02%
2023/02/07	9.1	101.66	3	101.33	100.50	6.1	38,627	0.02%
2023/02/06	1	101.50	8	101.63	101.50	-7	38,581	-0.02%
2023/02/03	12	99.73	7	99.63	99.60	5	38,523	0.01%
2023/02/02	14.1	100.36	1	100.00	100.00	13.1	38,531	0.03%
2023/02/01	22.1	99.97	3	100.50	100.00	19.1	38,077	0.05%
2023/01/31	16	99.74	16	100.24	99.70	0	37,933	0.00%
2023/01/30	14.9	98.33	4	98.75	98.10	10.9	37,093	0.03%
2023/01/17	12.2	98.24	0	0.00	98.10	12.2	36,341	0.03%
2023/01/16	6.1	98.52	2	98.30	98.10	4.1	36,361	0.01%
2023/01/13	4.1	98.83	1	98.90	98.60	3.1	36,315	0.01%
2023/01/12	3	99.00	0	0.00	98.60	3	36,978	0.01%
2023/01/11	6	99.45	2	99.70	99.10	4	37,569	0.01%
2023/01/10	4	99.35	2	99.30	99.40	2	37,879	0.01%
2023/01/09	1.1	99.22	2.1	99.44	99.10	-1	38,027	0.00%
2023/01/06	1	98.40	0	0.00	98.40	1	37,890	0.00%
2023/01/05	9.4	98.21	2	98.35	98.00	7.4	38,045	0.02%
2023/01/04	10.9	98.35	1	98.10	98.10	9.9	38,079	0.03%
2023/01/03	14.8	98.84	69	98.13	99.10	-54.2	38,013	-0.14%
2022/12/29	9.5	99.76	4	99.75	99.70	5.5	37,753	0.01%
2022/12/28	3	100.17	2	100.25	100.50	1	38,005	0.00%
2022/12/27	0	0.00	2	100.50	100.50	-2	37,915	-0.01%
2022/12/26	0	0.00	1	101.00	101.00	-1	38,115	0.00%
2022/12/23	2	100.75	2	101.00	101.00	0	38,434	0.00%
2022/12/22	0	0.00	1	100.50	101.00	-1	38,849	0.00%
2022/12/21	9	100.39	0	0.00	100.00	9	39,308	0.02%
2022/12/20	12.1	100.21	3	100.33	100.00	9	39,198	0.02%
2022/12/19	1	101.50	1.3	101.40	101.50	-0.3	39,135	0.00%
2022/12/16	13	100.58	340	101.00	100.50	-327	38,899	-0.84%	大賣/鉅額交易
2022/12/15	3	101.83	1	101.50	101.50	2	38,102	0.01%
2022/12/14	0	0.00	1	102.50	102.50	-1	38,124	0.00%
2022/12/13	2.5	101.61	2	101.50	101.00	0.5	38,141	0.00%
2022/12/12	1.1	101.55	2	102.00	102.00	-0.9	37,850	0.00%
2022/12/09	4.7	102.07	1	102.00	102.00	3.7	38,145	0.01%
2022/12/08	21	102.05	0	0.00	101.50	21	37,890	0.06%
2022/12/07	8	102.38	3	102.33	102.00	5	37,817	0.01%
2022/12/06	13	103.65	1	103.50	103.00	12	37,621	0.03%
2022/12/05	5	106.00	10	106.20	105.50	-5	37,014	-0.01%
2022/12/02	77.5	105.36	82	105.46	105.50	-4.5	36,500	-0.01%
2022/12/01	3	102.33	14	102.46	103.00	-11	35,734	-0.03%
2022/11/30	7	100.71	2	101.25	100.50	5	34,905	0.01%
2022/11/29	5	99.98	0	100.00	100.00	5	34,038	0.01%
2022/11/28	11.2	99.95	2	100.00	100.00	9.2	33,757	0.03%
2022/11/25	11	100.68	4	101.00	100.50	7	33,605	0.02%
2022/11/24	9	100.39	0	100.50	101.00	9	33,507	0.03%
2022/11/23	8	101.31	0	0.00	100.50	8	33,169	0.02%
2022/11/22	9	100.06	3	100.50	100.50	6	33,091	0.02%
2022/11/21	1	100.50	1	101.00	100.00	0	32,902	0.00%
2022/11/18	25.9	100.96	1	100.50	100.50	24.9	32,636	0.08%
2022/11/17	2	101.50	0	0.00	101.50	2	32,326	0.01%
2022/11/16	9	101.56	2	102.00	101.50	7	32,188	0.02%
2022/11/15	8	101.50	5.2	101.98	101.50	2.8	31,685	0.01%
2022/11/14	2	100.25	7	101.14	101.50	-5	31,198	-0.02%
2022/11/11	37.2	100.18	12	100.58	100.00	25.2	30,512	0.08%
2022/11/10	7	100.57	1	101.00	100.50	6	29,543	0.02%
2022/11/09	6	101.65	5	101.70	102.50	1	29,373	0.00%
2022/11/08	16	100.03	6	100.42	100.00	10	29,190	0.03%
2022/11/07	91	100.02	4	100.08	100.00	87	29,498	0.29%
2022/11/04	286.3	100.00	1	100.00	100.50	285.3	29,858	0.96%	大買/鉅額交易
2022/11/03	11.5	100.67	0	101.50	101.00	11.5	29,990	0.04%
2022/11/02	4	101.13	0	0.00	102.00	4	29,765	0.01%
2022/11/01	12.1	101.17	2	101.50	101.50	10.1	29,668	0.03%
2022/10/31	5.1	101.82	8	102.50	102.50	-2.9	29,304	-0.01%
2022/10/28	2	103.50	0	0.00	104.00	2	29,222	0.01%
2022/10/27	2.3	104.50	3	104.33	104.00	-0.7	29,368	0.00%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	5	102.70	12.9	102.96	103.50	-7.9	29,293	-0.03%
2022/10/24	2.1	103.26	2	103.75	103.00	0.1	29,045	0.00%
2022/10/21	0	0.00	4	103.38	103.50	-4	28,923	-0.01%
2022/10/20	13	101.62	4	101.75	102.50	9	29,034	0.03%
2022/10/19	4	103.38	13	103.31	103.00	-9	28,453	-0.03%
2022/10/18	50	104.05	3	104.33	103.50	47	28,204	0.17%
2022/10/17	24.2	104.52	13	104.08	105.00	11.1	28,041	0.04%
2022/10/14	1	105.00	8	104.88	105.00	-7	27,956	-0.03%
2022/10/13	5	103.40	72	103.50	103.50	-67	28,122	-0.24%
2022/10/12	4	103.38	1	103.50	103.00	3	27,974	0.01%
2022/10/11	13.2	104.47	6	104.50	104.00	7.2	27,628	0.03%
2022/10/07	0	0.00	3	107.50	107.50	-3	27,413	-0.01%
2022/10/06	3	107.00	11	107.45	107.50	-8	27,815	-0.03%
2022/10/05	4	105.50	15.7	106.28	107.00	-11.7	27,893	-0.04%
2022/10/04	0	0.00	14.2	102.50	102.50	-14.2	27,455	-0.05%
2022/10/03	2	101.00	5	101.00	101.00	-3	27,474	-0.01%
2022/09/30	7	100.93	2	100.50	102.00	5	27,695	0.02%
2022/09/29	11.6	101.28	0	102.00	101.50	11.6	27,913	0.04%
2022/09/28	23	102.09	4	101.25	100.50	19	28,002	0.07%
2022/09/27	2.1	104.01	13	103.23	103.50	-10.9	27,942	-0.04%
2022/09/26	8	104.69	2.9	104.21	104.00	5.1	28,760	0.02%
2022/09/23	10	106.50	1.4	107.50	106.50	8.6	29,122	0.03%
2022/09/22	1.1	106.55	0.4	107.38	107.00	0.7	29,606	0.00%
2022/09/21	3	107.17	5	107.50	107.00	-2	29,763	-0.01%
2022/09/20	0.2	108.00	2	108.00	108.50	-1.8	29,793	-0.01%
2022/09/16	5	107.00	11	107.50	107.50	-6	30,004	-0.02%
2022/09/15	1.2	108.00	1	108.50	108.00	0.2	30,148	0.00%
2022/09/14	30.3	107.71	1.2	108.05	107.50	29	30,383	0.10%
2022/09/13	1	109.00	15.3	109.60	110.00	-14.3	30,584	-0.05%
2022/09/12	3	108.33	2	108.50	108.50	1	30,594	0.00%
2022/09/08	4	106.63	2	107.00	107.00	2	31,113	0.01%
2022/09/07	4	106.50	2	106.75	106.00	2	31,387	0.01%
2022/09/06	69	108.00	5	107.80	108.50	64	31,270	0.20%
2022/09/05	16	107.97	0	108.00	108.00	16	31,528	0.05%
2022/09/01	24	107.29	1	107.50	107.50	23	32,046	0.07%
2022/08/31	2	108.00	1.9	109.23	109.00	0.1	31,915	0.00%
2022/08/30	11	108.50	5	108.40	108.50	6	31,741	0.02%
2022/08/29	10	108.25	14	108.50	108.00	-4	32,006	-0.01%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	2	109.75	0	0.00	109.50	2	32,478	0.01%
2022/08/24	4	109.63	0	0.00	109.50	4	33,426	0.01%
2022/08/23	0.5	110.50	3	110.00	110.00	-2.5	34,509	-0.01%
2022/08/22	2	110.25	0	0.00	111.00	2	34,940	0.01%
2022/08/19	0	0.00	2	111.00	111.00	-2	35,525	-0.01%
2022/08/18	2	111.25	12	112.04	112.00	-10	35,898	-0.03%
2022/08/17	1	112.00	9.3	112.22	112.50	-8.3	36,728	-0.02%
2022/08/16	0	111.00	0.3	111.50	111.00	-0.3	36,840	0.00%
2022/08/15	2	111.50	0	0.00	112.00	2	36,930	0.01%
2022/08/12	29	112.95	10	113.10	112.50	19	37,208	0.05%
2022/08/11	1	111.50	8.2	112.25	113.00	-7.2	37,022	-0.02%
2022/08/10	5	109.50	23.1	109.55	110.00	-18.1	36,918	-0.05%
2022/08/09	2	109.00	4	108.75	109.00	-2	36,398	-0.01%
2022/08/08	2	107.00	2	107.25	108.00	0	36,343	0.00%
2022/08/05	4	108.87	16.8	108.48	108.00	-12.8	36,295	-0.04%
2022/08/04	8	107.69	0	0.00	108.00	8	36,249	0.02%
2022/08/03	2	107.25	0	0.00	108.50	2	35,932	0.01%
2022/08/02	2	107.00	17.2	107.09	108.00	-15.2	35,709	-0.04%
2022/08/01	0	109.00	0	0.00	109.00	0	35,441	0.00%
2022/07/29	1	108.50	15	109.00	109.00	-14	35,652	-0.04%
2022/07/28	0	0.00	2	108.75	108.50	-2	35,867	-0.01%
2022/07/26	10	107.50	6	107.58	108.00	4	35,778	0.01%
2022/07/25	0	0.00	3	107.50	107.50	-3	35,635	-0.01%
2022/07/22	0	106.00	13	106.00	106.00	-13	35,447	-0.04%
2022/07/21	9.4	104.85	14	104.89	105.50	-4.6	35,462	-0.01%
2022/07/20	5	103.80	4	104.50	103.50	1	35,419	0.00%
2022/07/19	4	103.75	6	103.67	104.00	-2	35,511	-0.01%
2022/07/18	4.1	104.51	1	105.00	105.00	3.1	35,446	0.01%
2022/07/15	4.1	105.14	1	105.00	105.00	3.1	35,469	0.01%
2022/07/14	0	104.50	4.9	104.69	105.00	-4.9	35,384	-0.01%
2022/07/13	19	102.76	5	103.20	102.50	14	34,910	0.04%
2022/07/12	7	100.21	1	100.50	100.50	6	34,569	0.02%
2022/07/11	6.1	101.25	1	101.00	101.00	5.1	34,330	0.01%
2022/07/08	9.1	102.50	0	0.00	102.00	9.1	34,172	0.03%
2022/07/07	2	101.00	8	102.50	103.50	-6	33,867	-0.02%
2022/07/06	3	101.50	0	0.00	100.50	3	33,478	0.01%
2022/07/05	23.1	101.87	6	102.75	102.50	17.1	33,199	0.05%
2022/07/04	25	100.34	3	100.67	100.00	22	32,860	0.07%
2022/07/01	7	107.00	11	106.86	106.00	-4	32,262	-0.01%
2022/06/30	3.3	109.50	0	0.00	109.00	3.3	31,744	0.01%
2022/06/29	1	112.00	0	0.00	111.00	1	31,393	0.00%
2022/06/28	1	111.50	0	0.00	112.00	1	31,168	0.00%
2022/06/27	2	111.50	1	112.00	111.00	1	31,040	0.00%
2022/06/24	0.2	109.50	3	110.33	110.00	-2.9	30,863	-0.01%
2022/06/23	16	107.75	3	109.00	108.00	13	30,701	0.04%
2022/06/22	2.3	110.00	0	0.00	109.50	2.3	30,281	0.01%
2022/06/20	1.1	109.05	7	109.00	109.00	-5.9	30,276	-0.02%
2022/06/17	14	109.79	1	110.00	109.50	13	30,071	0.04%
2022/06/16	4	112.00	1.4	111.50	111.50	2.6	29,597	0.01%
2022/06/15	0	0.00	2	111.75	112.00	-2	30,439	-0.01%
2022/06/14	3	111.17	1	111.00	111.50	2	30,755	0.01%
2022/06/13	11.2	111.68	18	112.00	111.50	-6.8	30,823	-0.02%
2022/06/10	5	114.50	11	115.00	114.00	-6	30,587	-0.02%
2022/06/09	6	115.00	6	114.75	115.50	0	30,617	0.00%
2022/06/08	3.2	113.98	2	114.25	114.00	1.2	30,518	0.00%
2022/06/07	23	113.85	2	114.50	113.50	21	30,625	0.07%
2022/06/06	11.1	114.59	7	115.57	115.50	4.1	30,483	0.01%
2022/06/02	4	114.25	17.1	115.20	114.00	-13.1	30,890	-0.04%
2022/06/01	13.1	114.42	25	114.46	114.50	-11.9	31,010	-0.04%
2022/05/31	0.2	112.50	25.3	112.06	113.00	-25.1	30,133	-0.08%
2022/05/30	5.1	110.10	87	110.49	110.50	-81.9	28,871	-0.28%
2022/05/27	0	0.00	252.8	110.39	110.00	-252.8	28,372	-0.89%	大賣/鉅額交易
2022/05/26	11.2	109.48	123	109.50	109.00	-111.8	27,992	-0.40%	大賣/鉅額交易
2022/05/25	0	0.00	38	109.28	109.50	-38	27,818	-0.14%
2022/05/24	2	108.00	8.1	108.38	108.00	-6.1	27,347	-0.02%
2022/05/23	13	108.15	15.1	107.73	108.00	-2.1	26,969	-0.01%
2022/05/20	0	0.00	39.3	107.97	107.00	-39.3	26,832	-0.15%
2022/05/19	12	105.96	14	106.75	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	14.1	106.60	107.00	-14.1	26,023	-0.05%
2022/05/17	0	0.00	1	105.00	105.00	-1	25,518	0.00%
2022/05/16	2	104.00	7	104.14	104.50	-5	25,323	-0.02%
2022/05/13	1	103.49	2.3	103.57	104.00	-1.3	25,172	-0.01%
2022/05/12	27.6	102.78	1	102.50	102.00	26.6	25,217	0.11%
2022/05/11	1	103.50	10	103.50	103.00	-9	25,124	-0.04%
2022/05/10	0	103.50	0	0.00	104.00	0	25,133	0.00%
2022/05/09	9	103.61	1.1	103.50	104.00	7.9	25,217	0.03%
2022/05/06	3	103.00	0	0.00	104.00	3	25,527	0.01%
2022/05/05	1.1	105.41	2	105.25	104.50	-0.9	25,631	0.00%
2022/05/04	2.1	104.00	21	104.21	104.00	-18.9	25,602	-0.07%
2022/05/03	0	0.00	1	102.50	102.50	-1	25,586	0.00%
2022/04/29	0	0.00	9	102.00	102.00	-9	25,993	-0.03%
2022/04/28	0	0.00	2	101.50	101.50	-2	26,305	-0.01%
2022/04/27	12	100.00	12	100.21	100.00	0	26,323	0.00%
2022/04/26	1	100.50	2	101.00	101.00	-1	26,227	0.00%
2022/04/25	9	101.06	2	100.75	100.50	7	26,131	0.03%
2022/04/22	1	102.50	5.5	103.18	103.50	-4.5	25,723	-0.02%
2022/04/21	3	103.00	2	103.50	103.00	1	26,086	0.00%
2022/04/20	2	102.50	4.2	102.50	103.00	-2.2	26,106	-0.01%
2022/04/19	3.7	102.50	0	0.00	102.00	3.7	26,095	0.01%
2022/04/18	22	102.52	3	102.50	102.50	19	26,235	0.07%
2022/04/15	1	104.00	6.5	103.04	103.00	-5.5	26,622	-0.02%
2022/04/13	0	0.00	21	103.98	104.00	-21	27,740	-0.08%
2022/04/12	1.4	102.85	0	0.00	102.00	1.4	29,846	0.00%
2022/04/11	27.2	102.22	1.5	102.50	102.00	25.7	29,853	0.09%
2022/04/08	23.5	102.80	2.5	103.30	103.00	21	29,736	0.07%
2022/04/07	7.4	104.09	8	103.12	103.00	-0.6	29,605	0.00%
2022/04/06	17.1	104.50	2	104.75	105.00	15.1	29,253	0.05%
2022/04/01	5	104.60	2	105.00	104.50	3	28,990	0.01%
2022/03/31	3	106.00	1.6	106.13	106.00	1.4	28,748	0.00%
2022/03/30	1	105.50	10	105.50	105.50	-9	28,608	-0.03%
2022/03/29	12	105.50	1	105.50	105.50	11	28,506	0.04%
2022/03/28	2.1	105.02	2	106.00	106.00	0.1	28,443	0.00%
2022/03/25	4	106.00	4.1	106.26	106.00	-0.1	28,332	0.00%
2022/03/24	10.1	107.10	11	106.95	106.50	-0.9	28,289	0.00%
2022/03/23	3	104.67	1	105.50	105.50	2	27,980	0.01%
2022/03/22	4.2	104.02	1	104.00	104.00	3.2	28,224	0.01%
2022/03/21	12.2	104.80	1	106.00	104.50	11.2	28,256	0.04%
2022/03/18	4.6	103.74	10	104.60	106.00	-5.4	28,271	-0.02%
2022/03/17	1.3	103.90	42	104.07	104.00	-40.8	27,192	-0.15%
2022/03/16	10	101.10	7	100.64	101.50	3	26,806	0.01%
2022/03/15	13	101.23	0	0.00	101.00	13	26,458	0.05%
2022/03/14	3	102.50	0.1	103.50	102.50	2.9	26,525	0.01%
2022/03/11	1	103.50	4.1	103.62	103.50	-3	26,516	-0.01%
2022/03/10	18.1	103.00	27	103.04	103.00	-8.9	26,500	-0.03%
2022/03/09	10	101.65	0	0.00	101.50	10	26,385	0.04%
2022/03/08	14	101.39	6	100.67	101.50	8	26,349	0.03%
2022/03/07	24.3	103.10	0	0.00	102.50	24.3	25,720	0.09%
2022/03/03	87	105.01	0.1	105.00	104.50	87	25,972	0.33%
2022/03/02	4	104.25	1	105.00	104.50	3	26,143	0.01%
2022/03/01	0	0.00	14	104.86	104.50	-14	26,204	-0.05%
2022/02/25	12	103.00	30.1	102.50	103.00	-18.1	26,220	-0.07%
2022/02/24	26.4	103.04	0	0.00	102.50	26.4	26,098	0.10%
2022/02/23	2.1	104.74	5	105.00	105.00	-2.9	25,606	-0.01%
2022/02/22	21	104.24	4	104.50	104.50	17	25,709	0.07%
2022/02/21	0	0.00	13	106.46	106.00	-13	25,784	-0.05%
2022/02/18	3	105.50	10	106.00	105.50	-7	25,924	-0.03%
2022/02/17	5	105.80	5	105.80	106.00	0	25,998	0.00%
2022/02/16	1	105.50	11	105.50	105.50	-10	26,003	-0.04%
2022/02/15	0	0.00	2	105.00	104.00	-2	26,223	-0.01%
2022/02/14	5.5	103.86	2	104.00	104.00	3.5	26,310	0.01%
2022/02/11	8	105.19	18	105.28	106.00	-10	26,318	-0.04%
2022/02/10	2.9	106.02	3	106.50	106.50	-0.1	26,440	0.00%
2022/02/09	3.1	105.98	9.1	106.27	106.50	-6	26,437	-0.02%
2022/02/08	2.2	105.50	63	105.48	105.50	-60.9	26,352	-0.23%
2022/02/07	9.2	102.74	7	103.36	103.00	2.2	25,826	0.01%
2022/01/26	22	102.11	4	102.13	102.00	18	25,471	0.07%
2022/01/25	7	102.43	0	0.00	103.00	7	25,257	0.03%
2022/01/24	15	103.00	2	103.25	103.00	13	25,076	0.05%
2022/01/21	17	102.09	2	102.00	102.00	15	24,727	0.06%
2022/01/20	7.1	103.15	0	0.00	103.00	7.1	24,415	0.03%
2022/01/19	5	103.60	1	103.50	103.50	4	24,199	0.02%
2022/01/18	5.6	104.00	0	0.00	103.50	5.6	24,100	0.02%
2022/01/17	0	0.00	3	103.67	103.50	-3	24,204	-0.01%
2022/01/14	16.1	103.91	20	103.63	103.50	-3.9	24,181	-0.02%
2022/01/13	23	104.85	5	105.40	105.50	18	24,050	0.07%
2022/01/12	15	104.33	11	104.50	104.50	4	24,214	0.02%
2022/01/11	21.2	104.29	7	104.57	104.50	14.2	24,338	0.06%
2022/01/10	19.3	105.13	6	105.25	104.50	13.3	24,605	0.05%
2022/01/07	14.2	106.54	6	106.58	106.50	8.2	24,846	0.03%
2022/01/06	17	107.18	10	107.30	107.00	7	24,497	0.03%
2022/01/05	65	108.59	70	109.18	109.00	-5	23,990	-0.02%
2022/01/04	3	103.50	2	103.75	103.50	1	22,264	0.00%
2022/01/03	11	103.91	9	103.83	103.00	2	22,420	0.01%
2021/12/30	7	104.07	0	0.00	104.00	7	22,693	0.03%
2021/12/29	5	104.80	13	104.58	105.00	-8	23,058	-0.03%
2021/12/28	2	105.00	0.7	105.00	105.50	1.3	23,528	0.01%
2021/12/27	9	104.33	4	104.50	104.50	5	23,690	0.02%
2021/12/24	0	0.00	7.1	104.21	104.00	-7.1	24,112	-0.03%
2021/12/23	7	103.79	2	104.00	104.00	5	24,295	0.02%
2021/12/22	6	103.50	0	0.00	103.50	6	24,599	0.02%
2021/12/21	52	103.05	3	104.33	104.50	49	24,777	0.20%
2021/12/20	142	103.25	6	103.00	103.00	136	24,788	0.55%	大買/鉅額交易
2021/12/17	12	103.50	0	0.00	103.50	12	24,743	0.05%
2021/12/16	18.3	103.59	1	104.50	103.50	17.3	24,530	0.07%
2021/12/15	2	104.50	9	105.00	105.00	-7	24,606	-0.03%
2021/12/14	5	104.20	8	105.00	104.50	-3	24,867	-0.01%
2021/12/13	2	104.75	5	105.50	104.50	-3	24,882	-0.01%
2021/12/10	2	105.00	3	105.17	105.00	-1	25,648	0.00%
2021/12/09	7	105.50	0	0.00	106.00	7	25,628	0.03%
2021/12/08	4	105.25	2	105.75	105.00	2	25,632	0.01%
2021/12/07	5	105.70	0	0.00	106.00	5	25,267	0.02%
2021/12/06	3	106.17	2.9	106.84	106.50	0.1	25,185	0.00%
2021/12/03	6	105.50	0	0.00	105.00	6	25,281	0.02%
2021/12/02	4	105.25	2	106.50	105.00	2	25,365	0.01%
2021/12/01	0.2	105.50	5	105.60	105.50	-4.8	25,219	-0.02%
2021/11/30	11	103.86	0	0.00	103.50	11	25,243	0.04%
2021/11/29	5.1	103.69	2	103.50	103.50	3.1	24,913	0.01%
2021/11/26	4.3	103.65	1	103.50	103.50	3.3	24,820	0.01%
2021/11/25	5.3	105.50	0	0.00	105.00	5.3	24,927	0.02%
2021/11/24	5	105.10	2	106.00	105.50	3	24,868	0.01%
2021/11/23	4	106.00	0	0.00	106.00	4	24,601	0.02%
2021/11/22	8	106.81	1	107.50	106.50	7	24,446	0.03%
2021/11/19	5.1	106.90	1	107.00	106.50	4.1	24,384	0.02%
2021/11/18	24	106.94	1	107.00	107.00	23	24,337	0.09%
2021/11/17	12.4	107.46	0	0.00	107.00	12.4	24,205	0.05%
2021/11/16	4	108.38	0.2	108.00	108.00	3.8	24,180	0.02%
2021/11/15	3	108.83	2	108.50	108.00	1	24,775	0.00%
2021/11/12	2	109.00	4	108.88	109.00	-2	24,877	-0.01%
2021/11/11	6	107.83	1	107.50	107.50	5	24,858	0.02%
2021/11/10	5	108.20	35	109.01	109.00	-30	25,126	-0.12%
2021/11/09	21	107.50	0	0.00	108.00	21	25,521	0.08%
2021/11/08	4	107.13	0	0.00	107.50	4	25,431	0.02%
2021/11/05	1	108.50	6	108.58	109.00	-5	25,877	-0.02%
2021/11/04	1	108.00	1	107.50	108.00	0	26,297	0.00%
2021/11/03	10	108.00	1	108.00	107.50	9	26,495	0.03%
2021/11/02	0	0.00	3	108.00	107.50	-3	26,978	-0.01%
2021/11/01	0	0.00	12	107.25	106.50	-12	26,974	-0.04%
2021/10/29	6	107.42	0	0.00	107.00	6	27,025	0.02%
2021/10/28	9	108.44	1	108.00	108.50	8	27,041	0.03%
2021/10/27	14	108.00	3	107.83	108.00	11	27,205	0.04%
2021/10/26	2	108.50	3.1	108.98	109.00	-1.1	27,413	0.00%
2021/10/25	1	108.50	11.1	108.50	108.00	-10.1	27,459	-0.04%
2021/10/22	1	107.50	5	107.50	107.50	-4	27,653	-0.01%
2021/10/21	0	0.00	1	107.50	108.00	-1	27,868	0.00%
2021/10/20	12.2	107.25	7	108.14	107.50	5.2	27,916	0.02%
2021/10/19	2	107.25	1	108.00	107.00	1	27,785	0.00%
2021/10/18	6.6	109.08	2	107.50	107.50	4.6	28,334	0.02%
2021/10/15	35.1	108.15	15	108.87	109.50	20.1	28,682	0.07%
2021/10/14	2	106.50	5	107.00	106.50	-3	28,303	-0.01%
2021/10/13	9	105.39	3	105.50	105.50	6	28,537	0.02%
2021/10/12	18	105.00	0	0.00	105.00	18	28,786	0.06%
2021/10/08	3	108.00	12	107.38	108.00	-9	29,185	-0.03%
2021/10/07	1	106.00	6.2	106.23	107.00	-5.2	29,179	-0.02%
2021/10/06	14	104.25	12.4	103.96	103.00	1.6	29,150	0.01%
2021/10/05	5.4	101.72	1	101.50	101.50	4.4	28,786	0.02%
2021/10/04	4.2	103.05	3.8	103.63	103.00	0.4	28,567	0.00%
2021/10/01	18	103.44	0	0.00	103.00	18	28,543	0.06%
2021/09/30	5	105.00	1	105.00	105.00	4	28,439	0.01%
2021/09/29	13	105.08	23	105.00	105.00	-10	28,792	-0.03%
2021/09/28	13	106.69	3	106.50	106.50	10	29,592	0.03%
2021/09/27	2.1	108.00	12.8	107.57	107.50	-10.7	29,497	-0.04%
2021/09/24	8	107.63	0	0.00	107.50	8	29,530	0.03%
2021/09/23	0	0.00	5.2	107.48	106.50	-5.2	29,793	-0.02%
2021/09/22	18	106.31	5	106.80	107.00	13	29,774	0.04%
2021/09/17	4.3	108.38	2	108.75	108.50	2.3	29,528	0.01%
2021/09/16	7	108.00	0	0.00	107.50	7	29,476	0.02%
2021/09/15	1	110.50	8	109.88	108.50	-7	29,612	-0.02%
2021/09/14	5	107.00	0	0.00	107.50	5	29,019	0.02%
2021/09/13	3	106.83	0.2	107.50	106.50	2.8	29,065	0.01%
2021/09/10	2	107.75	0	0.00	108.00	2	29,390	0.01%
2021/09/09	2	106.50	1	107.50	107.00	1	29,660	0.00%
2021/09/08	3	107.83	15	107.00	107.50	-12	29,623	-0.04%
2021/09/07	2.1	109.48	0	0.00	108.50	2.1	29,547	0.01%
2021/09/06	5	111.60	5	111.10	111.00	0	29,553	0.00%
2021/09/03	16	112.34	3	112.33	112.50	13	29,849	0.04%
2021/09/02	16.4	111.56	27	111.54	111.50	-10.6	29,768	-0.04%
2021/09/01	5	111.30	5	110.90	111.00	0	29,654	0.00%
2021/08/31	2	108.75	5	110.60	111.00	-3	29,587	-0.01%
2021/08/30	2	108.50	3	107.50	109.00	-1	29,418	0.00%
2021/08/27	1	108.00	0	0.00	108.00	1	29,666	0.00%
2021/08/26	0	108.00	2	108.00	107.50	-2	29,835	-0.01%
2021/08/25	1.6	108.19	0	0.00	108.50	1.6	30,168	0.01%
2021/08/24	0	0.00	3	108.33	109.00	-3	30,304	-0.01%
2021/08/23	1	107.00	3.6	107.22	107.50	-2.6	30,576	-0.01%
2021/08/20	1.2	102.33	19.1	103.66	104.50	-17.9	30,649	-0.06%
2021/08/19	57.4	103.99	3	103.33	103.00	54.4	31,163	0.17%
2021/08/18	1.1	106.09	0	0.00	107.00	1.1	30,717	0.00%
2021/08/17	11.5	106.08	2	106.50	106.50	9.5	31,031	0.03%
2021/08/16	6	106.92	5	107.00	107.50	1	31,124	0.00%
2021/08/13	1	109.00	4	109.38	109.00	-3	31,441	-0.01%
2021/08/12	5	109.00	1	109.00	109.00	4	31,378	0.01%
2021/08/11	54	107.02	15	107.03	109.00	39	31,859	0.12%
2021/08/10	63.3	109.39	0	0.00	108.50	63.3	32,440	0.20%
2021/08/09	2	111.50	1	112.00	112.00	1	33,341	0.00%
2021/08/06	4.1	112.73	2	112.75	112.50	2.1	33,684	0.01%
2021/08/05	8	111.44	0	0.00	112.00	8	34,169	0.02%
2021/08/04	7	111.57	1	112.50	112.00	6	36,329	0.02%
2021/08/03	1	111.50	9	111.17	111.50	-8	37,309	-0.02%
2021/08/02	2	111.00	5	111.20	113.00	-3	37,640	-0.01%
2021/07/30	0	110.50	0	111.00	110.00	0	38,246	0.00%
2021/07/29	3	110.83	3	111.00	111.00	0	38,400	0.00%
2021/07/28	26	109.17	5	109.30	110.50	21	39,142	0.05%
2021/07/27	2	111.00	10	110.70	111.50	-8	40,042	-0.02%
2021/07/26	15.1	109.80	4	109.88	110.00	11.1	40,774	0.03%
2021/07/23	6	111.17	3	110.50	110.50	3	40,978	0.01%
2021/07/22	3	110.50	3	110.33	110.50	0	41,267	0.00%
2021/07/21	10.1	113.71	13	114.27	112.50	-2.9	41,185	-0.01%
2021/07/20	16	114.81	16	114.88	114.50	0	40,817	0.00%
2021/07/19	11	117.00	0	0.00	116.50	11	41,033	0.03%
2021/07/16	3	118.17	117	119.34	119.50	-114	41,627	-0.27%	大賣/鉅額交易
2021/07/15	9	118.89	7	119.00	119.50	2	41,646	0.00%
2021/07/14	8.1	116.31	4	116.75	116.00	4.1	41,038	0.01%
2021/07/13	0	0.00	16	116.47	116.50	-16	41,122	-0.04%
2021/07/12	5	115.00	0	0.00	115.00	5	41,396	0.01%
2021/07/09	11	113.73	3	114.00	114.00	8	41,770	0.02%
2021/07/08	3	115.67	1.1	115.03	115.50	1.9	42,184	0.00%
2021/07/07	5	115.00	5	115.50	115.00	0	42,614	0.00%
2021/07/06	18	116.28	7.1	116.43	116.50	10.9	43,302	0.03%
2021/07/05	17	114.97	38.1	115.52	117.00	-21.1	43,911	-0.05%
2021/07/02	6.2	111.84	2	111.51	111.50	4.2	43,223	0.01%
2021/07/01	6	112.25	7.1	111.72	112.00	-1.1	43,510	0.00%
2021/06/30	12.2	112.91	17	113.00	112.00	-4.8	43,940	-0.01%
2021/06/29	11.1	112.00	6	111.50	111.50	5.1	45,039	0.01%
2021/06/28	5	112.00	0	0.00	111.50	5	46,909	0.01%
2021/06/25	16	113.62	16	113.72	113.00	0	47,286	0.00%
2021/06/24	1	112.51	9	113.06	113.00	-8	47,379	-0.02%
2021/06/23	3	109.00	3	111.00	111.50	0	47,741	0.00%
2021/06/22	7	109.43	0	0.00	108.50	7	48,354	0.01%
2021/06/21	15	109.07	3	109.00	108.50	12	49,335	0.02%
2021/06/18	1	112.50	0	0.00	111.50	1	50,635	0.00%
2021/06/17	1	111.00	0	0.00	113.00	1	51,947	0.00%
2021/06/16	1	112.00	2	112.50	111.50	-1	54,351	0.00%
2021/06/15	4.2	113.36	5	112.50	113.00	-0.8	56,251	0.00%
2021/06/11	7	113.57	10	113.20	113.50	-3	58,242	-0.01%
2021/06/10	4	111.00	20	111.50	110.50	-16	59,189	-0.03%
2021/06/09	28	110.23	4	110.50	109.50	24	60,027	0.04%
2021/06/08	14	110.39	23	110.50	110.50	-9	61,243	-0.01%
2021/06/07	9	110.44	4	110.25	110.50	5	62,197	0.01%
2021/06/04	6	109.92	16	110.16	112.00	-10	62,654	-0.02%
2021/06/03	12	111.38	2	112.25	111.00	10	62,906	0.02%
2021/06/02	6.2	112.50	3	112.00	112.00	3.2	63,414	0.01%
2021/06/01	1.1	114.00	10.5	114.24	114.50	-9.4	64,306	-0.01%
2021/05/31	6	112.42	26.1	112.60	113.50	-20.1	65,255	-0.03%
2021/05/28	2	110.50	22	110.55	111.00	-20	66,126	-0.03%
2021/05/27	5	108.50	2	108.00	109.50	3	66,575	0.00%
2021/05/26	1	113.00	0	0.00	111.50	1	67,559	0.00%
2021/05/25	9	111.78	15	112.37	112.00	-6	69,013	-0.01%
2021/05/24	2	109.00	1.3	109.50	109.50	0.7	69,079	0.00%
2021/05/21	20	109.50	25	109.02	109.50	-5	69,408	-0.01%
2021/05/20	2.1	105.74	25	105.16	106.00	-22.9	69,516	-0.03%
2021/05/19	5.1	105.11	11	105.18	105.00	-5.9	70,236	-0.01%
2021/05/18	15	104.13	40.8	104.58	107.00	-25.8	70,231	-0.04%
2021/05/17	8.3	100.06	29	100.21	98.20	-20.7	70,387	-0.03%
2021/05/14	5	104.80	40	104.83	104.50	-35	70,236	-0.05%
2021/05/13	24.1	102.62	18	100.74	103.00	6.1	70,571	0.01%
2021/05/12	27.1	101.51	86.1	100.27	102.00	-59	70,334	-0.08%
2021/05/11	17.7	108.35	2	108.00	107.00	15.7	69,233	0.02%
2021/05/10	12	113.58	0	0.00	113.00	12	69,994	0.02%
2021/05/07	4	116.88	18	115.64	117.50	-14	72,312	-0.02%
2021/05/06	2.2	111.30	0	112.00	112.50	2.1	73,359	0.00%
2021/05/05	10.7	110.94	3	111.50	110.00	7.7	74,195	0.01%
2021/05/04	32	108.77	29	109.69	108.50	3	75,249	0.00%
2021/05/03	18	113.42	20	112.93	112.50	-2	76,133	0.00%
2021/04/29	19	117.13	17	117.47	116.00	2	78,603	0.00%
2021/04/28	19	117.08	5	117.00	117.00	14	79,282	0.02%
2021/04/27	21	120.28	4	118.75	118.50	17	80,842	0.02%
2021/04/26	29	118.07	6	118.00	117.50	23	81,368	0.03%
2021/04/23	36	118.31	4	118.25	119.00	32	82,262	0.04%
2021/04/22	104.1	118.73	18.1	118.81	117.50	86	84,441	0.10%	大買/
2021/04/21	33	120.35	5.5	120.50	120.00	27.5	88,574	0.03%
2021/04/20	8.6	121.53	6	121.58	122.00	2.6	89,305	0.00%
2021/04/19	15.1	121.93	7	121.50	121.50	8.1	90,633	0.01%
2021/04/16	39.6	122.85	28	123.09	123.50	11.6	91,260	0.01%
2021/04/15	7	120.29	0	0.00	121.00	7	92,273	0.01%
2021/04/14	34	120.68	31.3	120.29	121.50	2.7	93,500	0.00%
2021/04/13	11	122.50	9	122.22	122.50	2	96,281	0.00%
2021/04/12	28	120.91	9	121.00	120.50	19	99,322	0.02%
2021/04/09	28.7	120.81	0	0.00	120.00	28.7	102,027	0.03%
2021/04/08	22	122.59	4	122.50	122.50	18	101,224	0.02%
2021/04/07	6	123.42	16	123.81	123.50	-10	101,243	-0.01%
2021/04/06	12	123.04	10	123.05	122.50	2	101,439	0.00%
2021/04/01	49	122.00	7	122.00	121.50	42	101,864	0.04%
2021/03/31	53.1	124.76	43	125.08	124.00	10	102,143	0.01%
2021/03/30	20	129.00	20	129.62	129.50	0	100,661	0.00%
2021/03/29	2	128.00	1.1	127.56	128.50	0.9	100,823	0.00%
2021/03/26	48.3	127.22	2	127.00	126.50	46.3	101,700	0.05%
2021/03/25	14	127.43	9	128.11	126.50	5	101,299	0.00%
2021/03/24	23.8	128.54	23	131.04	128.00	0.8	100,686	0.00%
2021/03/23	42	131.04	63.3	132.17	130.50	-21.3	99,806	-0.02%
2021/03/22	10	126.65	70	126.89	130.00	-60	98,701	-0.06%
2021/03/19	78.3	124.61	17	125.15	123.50	61.2	97,546	0.06%
2021/03/18	19	130.34	59.3	129.65	129.50	-40.3	95,637	-0.04%
2021/03/17	38.4	125.56	59	125.99	126.00	-20.6	94,357	-0.02%
2021/03/16	4.6	122.28	33	122.26	123.00	-28.4	92,873	-0.03%
2021/03/15	17.5	120.15	26.2	120.31	121.00	-8.7	92,452	-0.01%
2021/03/12	73.4	119.02	24.8	119.10	120.00	48.6	93,263	0.05%
2021/03/11	15.1	117.23	43	117.08	117.00	-27.9	94,385	-0.03%
2021/03/10	8	116.44	13.6	115.61	115.50	-5.6	93,926	-0.01%
2021/03/09	10.1	113.61	8	113.31	115.00	2.1	93,640	0.00%
2021/03/08	32	115.17	4	115.00	113.50	28	93,481	0.03%
2021/03/05	13	114.54	8	115.25	115.00	5	92,985	0.01%
2021/03/04	16	114.09	7	114.00	114.50	9	92,545	0.01%
2021/03/03	34	114.46	16.6	114.72	115.50	17.4	91,575	0.02%
2021/03/02	3	113.83	7	112.93	112.00	-4	90,689	0.00%
2021/02/26	51.3	113.02	0	0.00	112.00	51.3	90,179	0.06%
2021/02/25	7	115.43	43	115.13	116.50	-36	88,553	-0.04%
2021/02/24	4	111.25	28.2	113.11	110.50	-24.2	87,097	-0.03%
2021/02/23	5	109.90	3	109.67	111.50	2	86,598	0.00%
2021/02/22	10	111.60	7	113.29	111.00	3	86,137	0.00%
2021/02/19	39.1	110.28	2.3	110.50	110.00	36.8	85,645	0.04%
2021/02/18	6	113.92	5	113.00	113.00	1	84,850	0.00%
2021/02/17	10.2	114.15	27.6	113.98	114.00	-17.4	84,908	-0.02%
2021/02/05	35.1	115.07	26	114.65	113.50	9.1	83,928	0.01%
2021/02/04	12.5	114.46	30	113.93	114.00	-17.6	83,134	-0.02%
2021/02/03	1.2	116.17	19	116.18	116.50	-17.8	82,680	-0.02%
2021/02/02	22.3	115.75	25.3	115.97	116.50	-3	82,107	0.00%
2021/02/01	38	111.66	30	111.00	113.00	8	81,389	0.01%
2021/01/29	40.2	115.33	54	115.35	111.50	-13.8	79,640	-0.02%
2021/01/28	24.2	118.90	41.5	118.57	118.50	-17.3	76,874	-0.02%
2021/01/27	15.3	123.42	26.9	123.18	123.00	-11.6	75,136	-0.02%
2021/01/26	16	122.22	61.1	121.97	122.00	-45.1	73,916	-0.06%
2021/01/25	46.8	120.36	115.5	120.34	123.00	-68.7	72,070	-0.10%	大賣/
2021/01/22	115.3	120.34	71.7	120.13	121.50	43.6	70,174	0.06%	大買/
2021/01/21	45.2	116.48	40.6	116.33	117.00	4.6	67,021	0.01%
2021/01/20	50	115.95	38.5	116.54	114.50	11.5	66,129	0.02%
2021/01/19	38	115.41	22	115.00	115.00	16	64,197	0.02%
2021/01/18	55.1	113.28	43	112.98	114.00	12.1	63,005	0.02%
2021/01/15	79.6	115.99	98	116.77	115.50	-18.5	61,737	-0.03%
2021/01/14	105.4	114.43	103	113.63	116.00	2.4	59,302	0.00%	大買/大賣/
2021/01/13	17.1	105.36	17.3	106.10	106.50	-0.2	54,542	0.00%
2021/01/12	20.6	103.96	29.8	103.82	104.00	-9.2	53,983	-0.02%
2021/01/11	23.1	107.52	21.8	107.67	107.50	1.3	53,647	0.00%
2021/01/08	33.8	107.29	41.5	107.95	108.00	-7.7	53,291	-0.01%
2021/01/07	17	106.76	45.4	106.72	107.00	-28.4	51,832	-0.05%
2021/01/06	87.2	104.56	116.6	105.49	105.00	-29.4	50,561	-0.06%	大賣/
2021/01/05	99.8	103.06	98.9	103.26	104.00	0.9	47,274	0.00%
2021/01/04	46.2	95.69	68.6	96.83	99.90	-22.4	44,037	-0.05%
2020/12/31	3.1	91.69	10	91.76	92.00	-6.9	40,427	-0.02%
2020/12/30	3.2	90.56	5	90.84	91.60	-1.8	40,179	0.00%
2020/12/29	9.7	90.90	12	90.74	90.40	-2.3	39,796	-0.01%
2020/12/28	11	92.56	17	92.38	91.80	-6	39,355	-0.02%
2020/12/25	24.8	91.52	44.4	91.66	91.80	-19.6	38,556	-0.05%
2020/12/24	5.3	89.47	20	89.54	89.60	-14.7	37,188	-0.04%
2020/12/23	19	88.68	9.4	88.88	88.80	9.6	37,032	0.03%
2020/12/22	27	88.81	141	88.65	87.70	-114	36,732	-0.31%	大賣/鉅額交易
2020/12/21	5	88.10	4	88.03	88.00	1	36,124	0.00%
2020/12/18	2	88.05	31.2	87.71	87.70	-29.2	35,941	-0.08%
2020/12/17	2	87.95	1.2	88.22	87.80	0.8	35,866	0.00%
2020/12/16	5	87.86	11	87.85	88.20	-6	35,716	-0.02%
2020/12/15	11.2	86.99	15	87.31	87.10	-3.8	35,463	-0.01%
2020/12/14	25	88.59	41	88.50	87.70	-16	35,162	-0.05%
2020/12/11	12	86.86	27.4	86.15	87.60	-15.4	34,666	-0.04%
2020/12/10	41.4	87.85	5	87.34	87.70	36.5	33,930	0.11%
2020/12/09	6	88.72	8.1	88.80	89.00	-2.1	33,480	-0.01%
2020/12/08	45.6	88.38	91	88.68	87.60	-45.4	32,621	-0.14%
2020/12/07	110	86.04	97.4	86.22	87.90	12.6	31,140	0.04%	大買/
2020/12/04	68.1	83.03	12	82.91	82.90	56.1	28,798	0.19%
2020/12/03	23	82.09	39	82.07	82.00	-16	28,368	-0.06%
2020/12/02	26	82.54	3	82.87	82.70	23	28,204	0.08%
2020/12/01	24	82.40	5.6	82.63	82.90	18.4	28,227	0.07%
2020/11/30	2.4	82.73	0	0.00	82.30	2.4	28,504	0.01%
2020/11/27	10	82.60	0	0.00	82.60	10	27,917	0.04%
2020/11/26	4	82.93	13	82.97	83.00	-9	27,869	-0.03%
2020/11/25	6	82.05	12	82.06	82.00	-6	27,823	-0.02%
2020/11/24	14	82.32	11	82.04	82.00	3	27,853	0.01%
2020/11/20	1	82.70	3.2	82.41	82.50	-2.2	27,738	-0.01%
2020/11/19	20	82.65	0	0.00	82.90	20	27,618	0.07%
2020/11/18	4.8	82.89	9	83.17	83.20	-4.2	27,595	-0.02%
2020/11/17	28	82.85	10.6	82.86	83.00	17.4	27,491	0.06%
2020/11/16	61.4	82.37	21	82.50	82.60	40.4	27,885	0.14%
2020/11/13	20	81.50	21	81.52	81.40	-1	27,577	0.00%
2020/11/12	1	81.00	8.1	81.67	81.90	-7.1	27,494	-0.03%
2020/11/11	4	81.53	30	81.38	81.60	-26	27,213	-0.10%
2020/11/10	4	80.78	1.1	80.98	80.80	2.9	27,174	0.01%
2020/11/09	25	81.16	29	81.02	81.20	-4	28,235	-0.01%
2020/11/06	2	79.60	1	79.50	79.70	1	28,321	0.00%
2020/11/05	1	79.10	2	78.90	79.00	-1	28,488	0.00%
2020/11/04	1	78.50	6	78.97	78.80	-5	29,073	-0.02%
2020/11/03	2	78.35	1	78.50	78.30	1	29,122	0.00%
2020/11/02	4	77.80	3	78.30	78.30	1	29,432	0.00%
2020/10/30	4	77.45	5	77.40	77.50	-1	29,600	0.00%
2020/10/29	9	77.36	15	77.43	78.00	-6	29,550	-0.02%
2020/10/28	24	78.48	0	0.00	78.30	24	30,059	0.08%
2020/10/27	2	79.50	3	79.97	80.00	-1	30,234	0.00%
2020/10/26	2	80.15	0	0.00	80.20	2	30,632	0.01%
2020/10/23	4.2	80.91	0	0.00	80.70	4.2	31,049	0.01%
2020/10/22	0	0.00	1.4	80.75	80.80	-1.4	32,073	0.00%
2020/10/21	7	80.91	4	80.88	80.40	3	32,779	0.01%
2020/10/20	7	81.20	7	81.19	81.40	0	33,058	0.00%
2020/10/19	3	81.30	33	81.09	81.30	-30	33,610	-0.09%
2020/10/16	3	78.73	5	79.58	78.60	-2	33,408	-0.01%
2020/10/14	7	78.19	8	78.14	78.00	-1	34,602	0.00%
2020/10/13	5	78.50	7.8	78.44	78.90	-2.8	34,800	-0.01%
2020/10/12	1	78.60	9	78.53	78.70	-8	35,259	-0.02%
2020/10/08	4.1	77.78	0	0.00	78.00	4.1	35,425	0.01%
2020/10/07	1	77.40	0	0.00	77.40	1	35,744	0.00%
2020/10/06	1	78.00	7.9	78.12	77.80	-6.9	36,066	-0.02%
2020/10/05	0	0.00	1	77.60	77.70	-1	36,653	0.00%
2020/09/30	0	0.00	6	77.72	77.40	-6	37,159	-0.02%
2020/09/29	2	77.15	18	78.07	77.00	-16	37,455	-0.04%
2020/09/28	17	75.67	16	76.32	76.90	1	37,793	0.00%
2020/09/25	15	74.79	22	74.30	74.30	-7	38,001	-0.02%
2020/09/24	17	75.42	10	75.34	75.00	7	38,076	0.02%
2020/09/23	4	76.65	3	76.77	76.70	1	37,687	0.00%
2020/09/22	7	76.81	7	76.94	76.80	0	38,132	0.00%
2020/09/21	4	77.58	3	77.73	77.40	1	38,706	0.00%
2020/09/18	2	77.90	0	0.00	77.60	2	40,000	0.00%
2020/09/16	2	78.80	5	78.82	78.80	-3	41,362	-0.01%
2020/09/15	0	0.00	10	79.18	79.10	-10	41,339	-0.02%
2020/09/14	16.1	79.09	47	79.33	79.40	-31	41,646	-0.07%
2020/09/11	14	78.19	0.8	78.50	78.50	13.2	41,491	0.03%
2020/09/10	10	78.47	14	78.54	78.50	-4	41,523	-0.01%
2020/09/09	6	77.02	12	77.60	77.90	-6	41,410	-0.01%
2020/09/08	8	77.85	8	77.74	77.50	0	41,473	0.00%
2020/09/07	21	77.11	11	77.06	77.30	10	41,611	0.02%
2020/09/04	22	76.96	3.5	76.90	76.90	18.5	41,954	0.04%
2020/09/03	13	78.21	6	78.80	77.70	7	41,789	0.02%
2020/09/02	26.2	77.26	3	77.80	77.80	23.2	41,734	0.06%
2020/09/01	4	76.85	0	0.00	77.00	4	42,211	0.01%
2020/08/31	2	76.90	3	77.63	76.90	-1	42,474	0.00%
2020/08/28	10	77.58	7.6	77.53	77.50	2.4	42,692	0.01%
2020/08/27	13	77.50	2	78.25	77.50	11	42,988	0.03%
2020/08/26	5	78.16	0	0.00	78.20	5	43,281	0.01%
2020/08/25	0	0.00	4	78.25	78.30	-4	43,441	-0.01%
2020/08/24	5	77.72	1	77.80	77.60	4	43,891	0.01%
2020/08/21	2	77.95	6	78.10	78.20	-4	43,964	-0.01%
2020/08/20	26	77.29	9	76.97	77.10	17	43,929	0.04%
2020/08/19	1	79.30	4	80.25	79.30	-3	43,368	-0.01%
2020/08/18	5	79.60	4	79.70	79.80	1	43,283	0.00%
2020/08/17	3	80.20	1	80.20	80.20	2	43,604	0.00%
2020/08/14	2	80.50	3	80.13	80.40	-1	43,618	0.00%
2020/08/13	44	80.84	75.2	80.33	79.50	-31.2	43,559	-0.07%
2020/08/12	6.4	80.62	38	81.08	81.40	-31.6	42,948	-0.07%
2020/08/11	19	80.16	3	80.13	79.80	16	43,139	0.04%
2020/08/10	63.1	80.27	14	80.09	80.50	49.1	43,407	0.11%
2020/08/07	7	78.90	7	78.71	78.30	0	43,275	0.00%
2020/08/06	7	78.91	17.5	79.20	79.00	-10.5	43,625	-0.02%
2020/08/05	8	78.08	0	0.00	77.90	8	43,829	0.02%
2020/08/04	5	77.82	4	77.75	78.10	1	44,340	0.00%
2020/08/03	23	77.66	2	78.10	77.10	21	44,597	0.05%
2020/07/31	27	78.93	10	79.06	78.40	17	44,108	0.04%
2020/07/30	17	77.85	11	77.72	78.00	6	43,832	0.01%
2020/07/29	20	78.44	0	0.00	78.00	20	43,666	0.05%
2020/07/28	26.2	79.59	37	80.46	78.40	-10.8	43,848	-0.02%
2020/07/27	66.2	78.14	16	78.56	78.00	50.2	43,342	0.12%
2020/07/24	20.6	80.73	8	80.93	80.00	12.6	42,760	0.03%
2020/07/23	19.1	81.83	29	81.93	82.10	-9.9	42,348	-0.02%
2020/07/22	28	85.80	7	85.61	85.90	21	41,517	0.05%
2020/07/21	46	85.38	1	85.60	85.30	45	40,594	0.11%
2020/07/20	13	85.96	3	86.04	86.80	10	39,798	0.03%
2020/07/17	6	88.07	11	88.36	88.00	-5	39,066	-0.01%
2020/07/16	6	87.32	5	87.42	87.60	1	39,095	0.00%
2020/07/15	7	86.80	21	86.81	86.60	-14	38,790	-0.04%
2020/07/14	1	86.50	0	86.30	86.30	1	39,163	0.00%
2020/07/13	0	0.00	10	86.11	86.70	-10	39,298	-0.03%
2020/07/10	6	84.97	14	85.36	84.80	-8	39,392	-0.02%
2020/07/09	16	86.49	2	87.30	86.20	14	39,134	0.04%
2020/07/08	5	86.88	1	87.10	87.00	4	38,728	0.01%
2020/07/07	2	85.90	5	86.84	87.00	-3	38,430	-0.01%
2020/07/06	1.4	86.30	27.4	86.24	86.40	-26	38,484	-0.07%
2020/07/03	8	85.40	4	85.60	85.30	4	39,251	0.01%
2020/07/02	10	85.44	7.4	85.76	86.00	2.6	39,318	0.01%
2020/07/01	5.1	85.94	7.6	86.46	85.90	-2.5	39,567	-0.01%
2020/06/30	4.1	86.12	22	86.14	86.30	-17.9	39,234	-0.05%
2020/06/29	22.1	84.44	16	84.43	85.20	6.1	38,911	0.02%
2020/06/24	7.5	83.23	31	82.81	83.50	-23.5	37,861	-0.06%
2020/06/23	4	80.20	13	79.95	80.20	-9	37,387	-0.02%
2020/06/22	0	0.00	5	78.60	78.90	-5	37,269	-0.01%
2020/06/19	3	78.40	2	78.80	78.80	1	37,883	0.00%
2020/06/18	6	78.10	4	78.58	78.50	2	37,988	0.01%
2020/06/17	7	78.29	2	78.45	78.20	5	38,713	0.01%
2020/06/16	11	78.26	2	78.25	78.40	9	40,122	0.02%
2020/06/15	5	77.24	0	0.00	77.00	5	41,533	0.01%
2020/06/12	7	77.54	7.4	77.43	78.00	-0.4	42,349	0.00%
2020/06/11	7.2	78.36	16	79.45	78.60	-8.8	42,992	-0.02%
2020/06/10	0	0.00	10.8	79.66	79.90	-10.8	43,388	-0.02%
2020/06/09	0	0.00	8	79.80	79.50	-8	44,767	-0.02%
2020/06/08	19	79.18	19	79.35	79.70	0	45,559	0.00%
2020/06/05	5	78.20	2	78.25	78.50	3	45,175	0.01%
2020/06/04	2	78.30	7	78.17	78.40	-5	45,232	-0.01%
2020/06/03	16	78.09	14	78.11	78.10	2	45,254	0.00%
2020/06/02	1	77.20	9	76.97	77.10	-8	45,186	-0.02%
2020/06/01	0	0.00	16	76.37	76.20	-16	45,106	-0.04%
2020/05/29	3	74.60	5.1	75.25	75.80	-2.1	45,158	0.00%
2020/05/28	5	75.24	4	75.38	75.30	1	44,994	0.00%
2020/05/27	1	75.00	32	75.30	75.30	-31	45,453	-0.07%
2020/05/26	44	74.99	12	74.93	74.80	32	45,969	0.07%
2020/05/25	5	73.14	5	73.20	73.60	0	46,216	0.00%
2020/05/22	19	73.73	0	0.00	73.60	19	46,552	0.04%
2020/05/21	5	74.74	1	74.70	74.70	4	46,325	0.01%
2020/05/20	7	74.97	5	74.58	74.50	2	46,417	0.00%
2020/05/19	20	75.11	19	75.09	74.80	1	46,489	0.00%
2020/05/18	37	75.38	1	75.10	75.00	36	46,100	0.08%
2020/05/15	24	77.43	4	77.35	77.10	20	45,526	0.04%
2020/05/14	6	78.27	3.6	78.31	78.20	2.4	45,023	0.01%
2020/05/13	7	78.53	4	78.50	78.80	3	44,680	0.01%
2020/05/12	8	77.83	48	77.67	77.30	-40	44,565	-0.09%
2020/05/11	41	77.68	22	78.13	78.90	19	44,747	0.04%
2020/05/08	43	76.37	6	76.50	76.20	37	44,242	0.08%
2020/05/07	1	74.80	23	75.29	75.20	-22	44,308	-0.05%
2020/05/06	17	74.26	12	74.90	74.30	5	44,218	0.01%
2020/05/05	13.1	74.14	2	74.10	74.10	11.1	44,492	0.03%
2020/05/04	18	74.52	10	74.45	74.50	8	44,768	0.02%
2020/04/30	5	76.86	27	76.57	77.00	-22	44,694	-0.05%
2020/04/29	3	75.77	4	75.70	75.60	-1	44,975	0.00%
2020/04/27	3	74.77	1	74.90	74.90	2	47,798	0.00%
2020/04/23	1	74.00	1	75.00	74.00	0	48,896	0.00%
2020/04/21	10	74.52	2	73.90	73.50	8	48,703	0.02%
2020/04/20	1	76.50	32	76.00	76.20	-31	48,171	-0.06%
2020/04/17	51	75.73	13	75.89	75.80	38	48,024	0.08%
2020/04/16	2	74.25	11	74.55	74.00	-9	47,392	-0.02%
2020/04/15	19	74.24	0	0.00	74.10	19	47,157	0.04%
2020/04/14	2	73.80	0	0.00	74.40	2	47,387	0.00%
2020/04/13	7	73.41	0	0.00	73.10	7	47,485	0.01%
2020/04/10	1	73.90	3	73.57	73.90	-2	47,506	0.00%
2020/04/09	27.1	74.45	10	74.33	74.00	17.1	47,817	0.04%
2020/04/08	15.5	74.00	27	73.96	75.00	-11.5	47,242	-0.02%
2020/04/07	13	71.18	5	71.70	71.20	8	45,981	0.02%
2020/04/06	13	69.65	5	69.90	70.20	8	45,466	0.02%
2020/04/01	5	70.10	15.2	70.02	70.00	-10.2	44,975	-0.02%
2020/03/31	4	70.00	0	0.00	69.90	4	44,733	0.01%
2020/03/30	14.4	69.40	11	70.05	70.00	3.4	44,283	0.01%
2020/03/27	15	70.91	14	71.40	70.10	1	43,919	0.00%
2020/03/26	10	70.84	13.1	70.63	71.00	-3.1	43,204	-0.01%
2020/03/25	4	71.73	7	71.99	71.40	-3	43,208	-0.01%
2020/03/24	3	69.83	24	70.25	69.40	-21	42,793	-0.05%
2020/03/23	24	67.66	5	67.84	67.50	19	43,074	0.04%
2020/03/20	17.2	69.27	38	69.40	70.80	-20.8	42,561	-0.05%
2020/03/19	40	67.33	25	67.42	66.30	15	41,412	0.04%
2020/03/18	22	70.55	16	70.79	70.00	6	40,185	0.01%
2020/03/17	26	70.85	18	71.42	70.60	8	39,472	0.02%
2020/03/16	6	73.03	2	72.70	71.10	4	38,858	0.01%
2020/03/13	25	70.67	21.6	71.23	74.60	3.4	38,007	0.01%
2020/03/12	35.1	75.47	9	75.87	74.70	26.1	36,846	0.07%
2020/03/11	13	79.11	1	79.80	78.60	12	35,761	0.03%
2020/03/10	3	79.03	0	0.00	79.40	3	35,582	0.01%
2020/03/09	17	79.41	2	79.40	79.10	15	35,358	0.04%
2020/03/06	10	81.01	3	80.90	80.80	7	35,166	0.02%
2020/03/05	0	0.00	1	83.10	82.70	-1	35,040	0.00%
2020/03/03	0	0.00	6	81.27	81.00	-6	34,888	-0.02%
2020/03/02	13	79.22	12	79.35	79.20	1	34,638	0.00%
2020/02/27	4	80.35	0	0.00	80.30	4	34,937	0.01%
2020/02/26	5	81.52	8	81.44	81.10	-3	34,982	-0.01%
2020/02/25	9	81.68	195	82.26	82.30	-186	34,763	-0.54%	大賣/鉅額交易
2020/02/24	19	80.59	2	80.70	80.70	17	34,847	0.05%
2020/02/21	4	81.98	2	81.95	81.70	2	35,036	0.01%
2020/02/20	13.6	82.83	3	83.00	82.80	10.6	36,338	0.03%
2020/02/19	0.4	83.80	0	0.00	83.80	0.4	36,346	0.00%
2020/02/18	2	83.55	3	83.20	83.40	-1	36,642	0.00%
2020/02/17	1	83.90	3	83.90	83.90	-2	37,750	-0.01%
2020/02/14	1	84.60	0	0.00	84.90	1	38,341	0.00%
2020/02/13	1	85.50	6	85.28	84.70	-5	39,439	-0.01%
2020/02/12	7	84.51	23	84.49	85.50	-16	40,708	-0.04%
2020/02/11	3	82.24	6	82.78	82.90	-3	41,559	-0.01%
2020/02/10	9	81.66	13	81.85	82.00	-4	42,608	-0.01%
2020/02/07	0	0.00	5	82.80	82.90	-5	43,602	-0.01%
2020/02/06	6.1	82.87	10	82.98	83.60	-3.9	45,059	-0.01%
2020/02/05	14.6	82.25	12	82.20	82.20	2.6	46,922	0.01%
2020/02/04	20.2	83.45	4	83.28	82.20	16.2	48,200	0.03%
2020/02/03	8	79.21	8	79.91	82.20	0	48,094	0.00%
2020/01/31	9	83.26	26.6	83.70	83.20	-17.6	47,505	-0.04%
2020/01/30	39.2	84.46	53.6	84.98	83.10	-14.4	47,070	-0.03%
2020/01/20	0	0.00	11	92.48	92.30	-11	44,925	-0.02%
2020/01/17	10.2	92.18	29.8	92.05	92.30	-19.6	44,926	-0.04%
2020/01/16	0	0.00	4	89.95	90.00	-4	44,307	-0.01%
2020/01/15	0	0.00	3	90.03	89.90	-3	45,467	-0.01%
2020/01/14	0	0.00	3	89.93	90.00	-3	46,469	-0.01%
2020/01/13	2	89.00	6	89.23	89.60	-4	46,698	-0.01%
2020/01/10	1	88.20	7	88.20	89.00	-6	47,630	-0.01%
2020/01/09	2	87.60	4	87.43	87.10	-2	48,452	0.00%
2020/01/08	35.6	87.38	0	0.00	86.50	35.6	48,573	0.07%
2020/01/07	11	89.33	2	89.45	89.10	9	48,302	0.02%
2020/01/06	6.1	90.62	2	90.20	90.50	4.1	48,395	0.01%
2020/01/03	11	92.16	16	91.45	91.60	-5	48,271	-0.01%
2020/01/02	11	90.56	2	90.55	90.80	9	48,116	0.02%
2019/12/31	0	90.70	0.4	90.70	90.80	-0.3	48,193	0.00%
2019/12/30	0.1	90.90	0.8	90.90	90.90	-0.7	48,265	0.00%
2019/12/27	3.1	91.50	1	91.80	91.50	2.1	48,462	0.00%
2019/12/26	1.1	90.80	1	91.00	90.80	0.1	48,560	0.00%
2019/12/25	1	91.09	0	0.00	91.00	1	49,146	0.00%
2019/12/24	4	90.90	3	91.07	90.90	1	49,384	0.00%
2019/12/23	3	90.90	0	0.00	91.50	3	49,552	0.01%
2019/12/20	4	91.43	8.9	91.95	91.10	-4.9	49,578	-0.01%
2019/12/19	9	91.64	5	91.72	92.20	4	49,260	0.01%
2019/12/18	8	92.15	29.5	92.27	92.40	-21.5	48,958	-0.04%
2019/12/17	4	91.15	7	91.20	91.60	-3	48,539	-0.01%
2019/12/16	14	92.13	5.8	91.79	91.60	8.3	48,561	0.02%
2019/12/13	6	91.47	27	91.80	91.00	-21	48,552	-0.04%
2019/12/12	3	92.00	7.3	91.53	91.00	-4.3	48,727	-0.01%
2019/12/11	11	90.97	14.1	90.99	91.30	-3.1	48,865	-0.01%
2019/12/10	1.1	90.28	0	0.00	90.30	1.1	49,354	0.00%
2019/12/09	10	91.00	13	91.13	91.00	-3	49,715	-0.01%
2019/12/06	1.1	89.81	4.2	90.19	90.50	-3.1	49,472	-0.01%
2019/12/05	5.1	89.90	4.7	89.98	89.90	0.4	49,467	0.00%
2019/12/04	3.1	88.94	12	89.08	89.50	-8.9	49,622	-0.02%
2019/12/03	2.1	89.17	3.5	89.77	90.00	-1.4	49,672	0.00%
2019/12/02	13.1	87.24	2	87.45	88.60	11.1	49,485	0.02%
2019/11/29	7	89.15	8.5	89.82	88.50	-1.5	49,213	0.00%
2019/11/28	0.1	89.80	2	90.60	89.80	-2	48,897	0.00%
2019/11/27	2	90.25	0	0.00	90.60	2	49,237	0.00%
2019/11/26	5	89.70	17	89.88	89.90	-12	49,243	-0.02%
2019/11/25	16.3	90.16	1	89.10	89.60	15.3	48,294	0.03%
2019/11/22	5	91.74	35	91.77	91.40	-30	47,978	-0.06%
2019/11/21	3	90.90	14	91.24	92.50	-11	47,972	-0.02%
2019/11/20	39	91.78	6	92.23	91.90	33	47,375	0.07%
2019/11/19	16	92.12	56	92.25	92.80	-40	47,024	-0.09%
2019/11/18	10	90.54	2	90.30	90.50	8	45,679	0.02%
2019/11/15	5	89.98	29	90.19	90.10	-24	45,397	-0.05%
2019/11/14	23	89.83	18.2	90.59	89.30	4.8	45,007	0.01%
2019/11/13	16	89.61	24	89.88	89.70	-8	44,081	-0.02%
2019/11/12	11	89.33	38.6	89.60	91.00	-27.6	43,699	-0.06%
2019/11/11	14.2	88.43	47	88.86	87.90	-32.8	42,815	-0.08%
2019/11/08	33	91.35	20.8	91.71	90.90	12.2	41,247	0.03%
2019/11/07	12.2	90.49	23.8	90.36	90.80	-11.6	39,749	-0.03%
2019/11/06	12	90.06	31	89.86	90.40	-19	38,542	-0.05%
2019/11/05	9	89.76	44.1	89.67	90.00	-35.1	37,282	-0.09%
2019/11/04	48	87.51	57.5	87.88	89.00	-9.5	36,054	-0.03%
2019/11/01	4.5	83.81	38	82.87	84.80	-33.5	34,294	-0.10%
2019/10/31	2	81.05	32	81.08	80.60	-30	33,093	-0.09%
2019/10/30	2	80.10	3	80.17	80.20	-1	32,959	0.00%
2019/10/29	11.1	80.84	9	80.94	80.80	2.1	32,835	0.01%
2019/10/28	5	80.34	12	80.55	80.10	-7	32,576	-0.02%
2019/10/25	1	80.60	17.4	80.02	80.20	-16.4	32,470	-0.05%
2019/10/24	9	81.00	14.8	80.52	80.50	-5.8	32,252	-0.02%
2019/10/23	10	80.29	18.1	80.16	80.50	-8.1	32,630	-0.02%
2019/10/22	10	79.13	49.1	79.09	79.50	-39.1	32,364	-0.12%
2019/10/21	1	77.40	21	76.97	77.60	-20	31,601	-0.06%
2019/10/18	7.4	77.51	23	77.68	76.90	-15.6	31,704	-0.05%
2019/10/17	199	76.40	152	76.30	77.20	47	30,791	0.15%	大買/大賣/
2019/10/16	2	74.95	8	74.94	75.00	-6	29,769	-0.02%
2019/10/15	4	74.70	1.8	74.83	74.70	2.2	29,704	0.01%
2019/10/14	0	0.00	9	74.33	74.50	-9	30,027	-0.03%
2019/10/09	10	73.30	5	72.90	72.90	5	29,767	0.02%
2019/10/08	11	73.84	3	73.77	74.00	8	29,894	0.03%
2019/10/07	10	73.72	8	73.48	73.40	2	29,759	0.01%
2019/10/04	1	72.00	0	0.00	72.70	1	29,672	0.00%
2019/10/03	12	71.80	3	71.80	72.00	9	29,708	0.03%
2019/10/02	2	72.40	10	72.30	72.30	-8	29,572	-0.03%
2019/10/01	15	72.59	6	72.57	72.60	9	29,331	0.03%
2019/09/27	2	73.30	0	0.00	73.20	2	28,815	0.01%
2019/09/25	2	74.20	1	74.30	74.80	1	28,895	0.00%
2019/09/24	6	74.82	30	74.67	74.90	-24	29,218	-0.08%
2019/09/23	3.8	74.37	3	74.57	74.70	0.8	29,240	0.00%
2019/09/20	29	74.10	1	74.50	74.50	28	29,577	0.09%
2019/09/19	13	73.79	0	0.00	73.50	13	29,314	0.04%
2019/09/18	0	0.00	0.8	74.50	74.40	-0.8	29,144	0.00%
2019/09/17	12	74.68	8	74.69	74.60	4	29,059	0.01%
2019/09/16	15	75.75	1	75.80	76.00	14	29,303	0.05%
2019/09/12	23	75.76	17.2	75.83	76.00	5.8	29,068	0.02%
2019/09/11	3	74.63	2	74.60	74.50	1	28,869	0.00%
2019/09/06	5.2	75.63	3.8	75.21	75.00	1.4	29,372	0.00%
2019/09/05	15	75.06	7	74.66	74.90	8	29,587	0.03%
2019/09/04	4	74.33	1	74.20	74.30	3	29,815	0.01%
2019/09/02	1.3	74.00	1	74.10	74.00	0.3	30,251	0.00%
2019/08/30	2.2	73.88	8	73.43	74.20	-5.8	30,587	-0.02%
2019/08/29	6.6	71.93	9.4	72.08	71.90	-2.9	30,724	-0.01%
2019/08/28	3	72.17	0	0.00	72.40	3	31,041	0.01%
2019/08/27	2.2	72.05	5	72.10	72.20	-2.8	31,307	-0.01%
2019/08/26	11	71.90	6	72.40	72.00	5	31,562	0.02%
2019/08/23	3.3	73.38	3	73.43	73.30	0.3	31,812	0.00%
2019/08/22	2	73.70	0	0.00	73.90	2	32,267	0.01%
2019/08/21	3	73.60	43	73.39	73.50	-40	34,158	-0.12%
2019/08/20	45	72.48	0	0.00	72.40	45	34,127	0.13%
2019/08/19	4	72.50	10	72.82	72.40	-6	34,491	-0.02%
2019/08/16	13	71.41	23.8	72.35	72.00	-10.8	35,197	-0.03%
2019/08/15	23	71.53	30	71.61	71.60	-7	35,147	-0.02%
2019/08/14	4	72.90	0	0.00	72.60	4	35,268	0.01%
2019/08/13	4	73.08	1	73.00	72.90	3	35,218	0.01%
2019/08/12	7	73.23	5	74.20	73.70	2	35,749	0.01%
2019/08/08	23.8	73.11	5	73.40	73.10	18.8	36,472	0.05%
2019/08/07	2	73.10	1.2	73.70	72.90	0.8	37,306	0.00%
2019/08/06	62	71.62	23	72.33	73.30	39	37,843	0.10%
2019/08/05	96.6	73.06	1	73.10	72.80	95.6	37,786	0.25%
2019/08/02	31	76.03	157	76.05	75.50	-126	37,404	-0.34%	大賣/鉅額交易
2019/08/01	1	77.80	5	77.82	77.90	-4	37,162	-0.01%
2019/07/31	0.2	78.60	5	78.40	78.60	-4.8	37,041	-0.01%
2019/07/30	21	77.86	3	77.97	77.80	18	37,167	0.05%
2019/07/29	7	78.16	42.2	78.33	78.40	-35.2	37,511	-0.09%
2019/07/26	28	78.42	2	78.55	78.40	26	37,626	0.07%
2019/07/25	86	78.19	97.6	78.88	78.60	-11.6	37,671	-0.03%
2019/07/24	7	81.20	14.8	81.19	81.30	-7.8	37,192	-0.02%
2019/07/23	162	80.88	31.1	80.84	80.90	130.9	36,534	0.36%	大買/鉅額交易
2019/07/22	15	80.21	6	80.57	80.60	9	36,414	0.02%
2019/07/19	4	79.68	0	0.00	79.30	4	36,308	0.01%
2019/07/18	7	79.26	4	79.60	79.00	3	36,773	0.01%
2019/07/17	16	79.56	97	79.31	79.30	-81	37,533	-0.22%
2019/07/16	12.1	79.88	32	80.14	80.00	-20	37,702	-0.05%
2019/07/15	2.1	77.22	8	77.24	78.10	-6	38,121	-0.02%
2019/07/12	18	77.84	14	77.87	77.60	4	40,175	0.01%
2019/07/11	4	78.58	6	78.35	78.20	-2	41,245	0.00%
2019/07/10	8	77.90	7	77.89	77.90	1	42,238	0.00%
2019/07/09	21	78.19	2	78.15	77.90	19	43,101	0.04%
2019/07/08	3.1	78.77	8.5	78.81	79.00	-5.4	43,727	-0.01%
2019/07/05	2	78.00	1	78.10	78.20	1	44,148	0.00%
2019/07/04	3	77.80	0	0.00	77.70	3	44,538	0.01%
2019/07/03	10	77.82	2	78.60	77.50	8	44,768	0.02%
2019/07/02	5	79.10	1.8	79.32	79.10	3.2	45,091	0.01%
2019/07/01	3.1	79.33	4	79.00	79.40	-0.9	45,435	0.00%
2019/06/28	2	77.60	2.8	77.61	77.40	-0.8	46,469	0.00%
2019/06/27	4.2	77.50	6	77.48	77.40	-1.8	48,925	0.00%
2019/06/25	3	77.03	1	76.30	76.40	2	48,862	0.00%
2019/06/24	5	75.92	16	76.14	77.10	-11	48,644	-0.02%
2019/06/21	7.1	77.22	9	78.24	76.80	-1.9	48,291	0.00%
2019/06/20	5.1	77.21	6	77.52	77.70	-0.9	47,665	0.00%
2019/06/19	10	76.80	17	76.95	77.20	-7	47,481	-0.01%
2019/06/18	2	75.65	8	76.19	75.90	-6	46,966	-0.01%
2019/06/17	7	76.13	28	76.21	76.40	-21	46,586	-0.05%
2019/06/14	7.1	75.40	13	74.94	75.10	-5.9	46,296	-0.01%
2019/06/13	5	73.76	22	73.98	74.20	-17	45,938	-0.04%
2019/06/12	18	72.45	6	72.68	73.70	12	45,892	0.03%
2019/06/11	9	72.40	13	72.38	72.40	-4	45,480	-0.01%
2019/06/10	1	71.50	7	71.99	72.10	-6	45,277	-0.01%
2019/06/06	18	71.29	2	71.10	71.10	16	44,971	0.04%
2019/06/05	24.2	71.40	12	71.65	71.00	12.2	44,606	0.03%
2019/06/04	10	72.44	1	71.90	71.80	9	44,249	0.02%
2019/06/03	4.4	72.86	5	72.50	73.40	-0.6	43,903	0.00%
2019/05/31	10	74.17	4	73.98	73.90	6	43,607	0.01%
2019/05/30	25	72.92	3	72.97	73.40	22	42,989	0.05%
2019/05/29	33	71.46	15	71.14	72.20	18	42,844	0.04%
2019/05/28	29	71.26	9	71.59	71.20	20	42,521	0.05%
2019/05/27	3.1	71.60	16	71.40	71.40	-13	40,574	-0.03%
2019/05/24	17.4	71.53	7	71.64	71.40	10.4	40,541	0.03%
2019/05/23	40	71.67	75	72.13	71.50	-35	40,262	-0.09%
2019/05/22	20.2	74.50	11	74.56	74.00	9.2	39,723	0.02%
2019/05/21	18.2	74.97	3	75.23	75.00	15.2	39,988	0.04%
2019/05/20	3	74.90	0	0.00	75.00	3	39,825	0.01%
2019/05/17	48.2	76.37	2	74.80	74.70	46.2	39,707	0.12%
2019/05/16	81	77.34	7	77.57	75.90	74	39,278	0.19%
2019/05/15	21	77.95	7.6	78.16	77.80	13.4	38,512	0.03%
2019/05/14	15.2	79.76	7	79.74	79.70	8.2	37,886	0.02%
2019/05/13	5.4	82.03	0	0.00	81.20	5.4	37,563	0.01%
2019/05/10	13	83.81	3	83.70	83.70	10	37,575	0.03%
2019/05/09	7.2	84.78	1	85.00	84.30	6.2	37,560	0.02%
2019/05/08	9	85.83	10	85.62	85.90	-1	37,350	0.00%
2019/05/07	1	86.80	15	86.52	86.60	-14	37,276	-0.04%
2019/05/06	13	85.32	16	85.79	84.90	-3	37,269	-0.01%
2019/05/03	4	87.55	4	87.68	88.20	0	36,812	0.00%
2019/05/02	1	86.40	1	86.80	86.90	0	36,616	0.00%
2019/04/30	5.1	87.10	2	87.35	86.90	3.1	36,365	0.01%
2019/04/29	4	88.00	2	87.95	87.80	2	36,026	0.01%
2019/04/26	0	87.10	3	87.07	87.40	-3	35,703	-0.01%
2019/04/25	3	86.37	5	86.84	86.80	-2	35,423	-0.01%
2019/04/24	13	87.26	12	87.32	86.90	1	35,170	0.00%
2019/04/23	10.2	87.75	37.4	87.36	88.30	-27.2	34,864	-0.08%
2019/04/22	26.8	88.55	14	88.64	87.80	12.8	34,003	0.04%
2019/04/19	39.2	89.29	17	89.69	88.90	22.2	33,706	0.07%
2019/04/18	30.1	94.04	80	94.23	91.60	-50	32,619	-0.15%
2019/04/17	50.2	90.77	35.8	91.68	91.80	14.4	30,553	0.05%
2019/04/16	27.9	90.25	110.4	89.98	89.90	-82.5	29,346	-0.28%	大賣/
2019/04/15	16.8	89.07	5.2	88.48	89.30	11.6	28,411	0.04%
2019/04/12	2	86.30	24	86.15	86.50	-22	27,828	-0.08%
2019/04/11	14	83.98	16.4	84.13	83.80	-2.4	27,456	-0.01%
2019/04/10	2	82.90	15	83.01	83.00	-13	26,990	-0.05%
2019/04/09	7	82.39	2.6	82.31	82.50	4.4	26,686	0.02%
2019/04/08	7	82.46	3	82.73	82.40	4	26,501	0.02%
2019/04/03	10	81.33	4	81.43	81.90	6	25,825	0.02%
2019/04/02	24.4	82.27	32.7	82.25	82.00	-8.3	25,304	-0.03%
2019/04/01	25.6	79.60	96	79.28	80.80	-70.4	23,838	-0.30%
2019/03/29	2.2	73.00	17	73.16	73.50	-14.8	21,133	-0.07%
2019/03/28	2	72.00	5	71.60	71.80	-3	21,058	-0.01%
2019/03/27	1	71.90	4	71.93	71.90	-3	21,359	-0.01%
2019/03/26	0.4	71.80	1	71.70	71.80	-0.6	21,516	0.00%
2019/03/25	8	71.36	0	0.00	71.20	8	21,784	0.04%
2019/03/22	4	72.63	9	73.36	73.00	-5	21,732	-0.02%
2019/03/21	0	0.00	1.2	72.98	73.00	-1.2	21,996	-0.01%
2019/03/20	6	72.13	23	72.22	72.40	-17	22,458	-0.08%
2019/03/19	4	72.25	3	72.10	72.30	1	23,024	0.00%
2019/03/18	0	0.00	52	71.36	72.00	-52	23,226	-0.22%
2019/03/15	8	70.74	5	71.00	70.60	3	23,470	0.01%
2019/03/14	42	70.83	0	0.00	71.10	42	23,311	0.18%
2019/03/13	7	70.70	1.9	70.85	70.70	5.1	24,214	0.02%
2019/03/12	11	71.25	1	71.20	71.20	10	24,353	0.04%
2019/03/11	15.3	70.58	5	70.70	70.40	10.3	24,453	0.04%
2019/03/08	11.2	70.72	0	0.00	70.70	11.2	24,916	0.04%
2019/03/07	21.4	71.75	0	0.00	71.60	21.4	25,765	0.08%
2019/03/06	0	0.00	130	72.34	72.50	-130	26,193	-0.50%	大賣/鉅額交易
2019/03/05	0	0.00	60	71.87	71.90	-60	26,787	-0.22%
2019/03/04	27	71.91	0	0.00	72.20	27	26,928	0.10%
2019/02/27	3.1	72.48	0	0.00	72.70	3.1	26,754	0.01%
2019/02/26	0	0.00	0.3	72.90	72.80	-0.3	26,722	0.00%
2019/02/25	1	73.30	7	73.26	73.40	-6	26,937	-0.02%
2019/02/22	183	73.49	1	73.30	73.50	182	27,267	0.67%	大買/鉅額交易
2019/02/21	15.9	73.44	26.8	73.61	73.80	-10.9	27,552	-0.04%
2019/02/20	1.5	73.53	22.5	73.39	73.20	-21	27,545	-0.08%
2019/02/19	1	71.90	2	71.95	72.00	-1	27,169	0.00%
2019/02/18	2	71.60	4	71.13	71.00	-2	27,351	-0.01%
2019/02/15	14	70.59	1	70.40	70.30	13	27,533	0.05%
2019/02/14	7	71.57	0	0.00	71.40	7	27,638	0.03%
2019/02/13	5	72.20	5	72.00	72.00	0	27,733	0.00%
2019/02/12	0.2	71.70	13	71.68	72.00	-12.8	27,694	-0.05%
2019/02/11	7	70.03	13	70.90	69.90	-6	27,543	-0.02%
2019/01/30	2	70.40	398	70.03	70.00	-396	27,311	-1.45%	大賣/鉅額交易
2019/01/29	11	69.90	6	70.20	69.90	5	27,329	0.02%
2019/01/28	2	70.80	0	0.00	70.80	2	27,288	0.01%
2019/01/25	30	70.58	1	70.70	70.70	29	27,511	0.11%
2019/01/24	20.4	69.90	6	69.93	70.00	14.4	27,455	0.05%
2019/01/23	8	69.91	0	0.00	69.70	8	27,740	0.03%
2019/01/22	30	70.68	0.9	70.50	70.70	29.1	27,933	0.10%
2019/01/21	2	71.15	20	71.15	71.20	-18	28,393	-0.06%
2019/01/18	5	70.60	9	70.60	70.80	-4	29,728	-0.01%
2019/01/17	0	0.00	2.6	70.49	70.40	-2.6	30,927	-0.01%
2019/01/15	6	70.15	8	70.23	70.30	-2	31,959	-0.01%
2019/01/14	1	69.10	5	69.34	68.70	-4	32,168	-0.01%
2019/01/11	2.1	69.60	1	69.70	69.40	1.1	33,547	0.00%
2019/01/10	4	69.05	2	69.30	69.30	2	33,515	0.01%
2019/01/09	5	69.80	4	69.68	69.90	1	33,515	0.00%
2019/01/08	2.7	68.64	1	69.40	68.60	1.7	33,510	0.01%
2019/01/07	3.2	68.74	2	69.10	69.30	1.2	33,710	0.00%
2019/01/04	16	67.53	5	67.60	67.60	11	33,606	0.03%
2019/01/03	10.1	68.90	3	69.07	68.90	7.1	33,646	0.02%
2019/01/02	24.2	70.56	20	70.10	70.10	4.2	33,501	0.01%
2018/12/28	1	71.00	0	0.00	70.80	1	33,856	0.00%
2018/12/27	0.2	70.80	2	71.65	70.80	-1.8	34,100	-0.01%
2018/12/26	2	70.80	1	70.20	70.20	1	34,354	0.00%
2018/12/25	1	70.30	1	70.50	70.70	0	34,538	0.00%
2018/12/24	1	71.10	2	71.40	71.40	-1	35,126	0.00%
2018/12/22	0	0.00	12	70.90	70.90	-12	35,373	-0.03%
2018/12/21	2	70.50	3	70.83	71.40	-1	35,779	0.00%
2018/12/20	6	71.13	7	71.73	71.50	-1	35,804	0.00%
2018/12/19	5	70.86	5	71.32	71.80	0	35,643	0.00%
2018/12/18	3.6	70.54	2	70.55	70.80	1.6	35,873	0.00%
2018/12/17	4	71.40	4	71.98	71.10	0	36,093	0.00%
2018/12/14	1	71.60	0.8	71.70	71.50	0.2	36,528	0.00%
2018/12/13	3.1	72.48	16	72.27	73.00	-12.9	36,813	-0.04%
2018/12/12	12	71.21	63.8	71.11	71.20	-51.8	37,341	-0.14%
2018/12/11	9	68.47	2.2	68.81	68.40	6.8	37,568	0.02%
2018/12/10	18	67.86	4	67.95	67.70	14	37,759	0.04%
2018/12/07	15.2	69.36	12.9	69.47	69.10	2.3	37,568	0.01%
2018/12/06	51	69.60	3	69.87	69.00	48	37,365	0.13%
2018/12/05	20	71.81	0	0.00	71.60	20	36,597	0.05%
2018/12/04	1	73.40	4	73.63	73.40	-3	36,922	-0.01%
2018/12/03	5	73.52	12.2	73.67	74.00	-7.2	36,977	-0.02%
2018/11/30	13	72.25	23	73.14	71.90	-10	36,598	-0.03%
2018/11/29	1	73.40	3	73.90	72.40	-2	35,692	-0.01%
2018/11/28	1	72.70	37	72.10	73.10	-36	35,289	-0.10%
2018/11/27	5.2	70.37	5	70.52	70.70	0.2	34,839	0.00%
2018/11/26	13	71.01	7	71.10	71.00	6	34,800	0.02%
2018/11/23	13.6	69.99	2	70.20	70.00	11.6	34,663	0.03%
2018/11/22	28	69.74	4	69.85	69.50	24	34,653	0.07%
2018/11/21	14	69.56	40	69.99	70.60	-26	34,466	-0.08%
2018/11/20	6.1	71.55	1	71.90	71.00	5.1	34,147	0.01%
2018/11/19	5	73.46	2.2	73.69	73.40	2.8	33,901	0.01%
2018/11/16	2.6	74.46	1	74.90	74.30	1.6	34,199	0.00%
2018/11/15	45.4	73.25	50	73.24	74.50	-4.6	35,037	-0.01%
2018/11/14	21.2	73.98	9.5	73.14	73.30	11.7	34,998	0.03%
2018/11/13	2	74.10	7	74.44	74.40	-5	34,972	-0.01%
2018/11/12	9	76.46	1	76.30	76.20	8	34,899	0.02%
2018/11/09	1	76.20	1	75.80	76.10	0	35,101	0.00%
2018/11/08	7	76.97	3.6	77.25	76.60	3.4	35,138	0.01%
2018/11/07	2.2	77.95	6	77.83	77.90	-3.8	35,022	-0.01%
2018/11/06	17	77.91	7	78.36	77.30	10	35,016	0.03%
2018/11/05	6.2	79.63	11	79.90	80.00	-4.8	35,081	-0.01%
2018/11/02	6	80.52	32.2	79.61	81.00	-26.2	35,222	-0.07%
2018/11/01	5.5	79.61	7	79.63	79.90	-1.5	35,105	0.00%
2018/10/31	3	78.57	3.6	78.29	78.80	-0.6	35,267	0.00%
2018/10/30	1	76.10	0	0.00	76.40	1	35,030	0.00%
2018/10/29	33.2	76.08	14	76.81	75.50	19.2	35,063	0.05%
2018/10/26	30	77.41	85.4	78.76	76.20	-55.4	35,074	-0.16%
2018/10/17	31.3	69.59	11	70.21	68.10	20.3	34,592	0.06%
2018/10/16	49	70.08	14.3	70.23	70.40	34.7	33,758	0.10%
2018/10/15	8	70.66	3	70.77	70.50	5	33,489	0.01%
2018/10/12	6	70.40	7	71.13	71.90	-1	33,508	0.00%
2018/10/11	30.3	70.89	12	70.46	70.10	18.3	33,512	0.05%
2018/10/09	12	75.75	6	75.70	75.30	6	32,293	0.02%
2018/10/08	11	75.75	4	75.48	75.50	7	32,342	0.02%
2018/10/05	22.1	75.81	3	75.83	75.60	19.1	32,631	0.06%
2018/10/04	5.8	76.59	1	77.70	76.20	4.8	32,542	0.01%
2018/10/03	30	77.79	0	0.00	77.80	30	32,668	0.09%
2018/10/02	56	78.37	6	78.95	78.10	50	32,896	0.15%
2018/10/01	12.5	79.94	58	80.06	79.90	-45.5	32,641	-0.14%
2018/09/28	8	78.41	35	79.00	79.20	-27	32,840	-0.08%
2018/09/27	0	0.00	19	78.08	78.70	-19	32,499	-0.06%
2018/09/26	9	77.60	26	77.51	77.30	-17	32,279	-0.05%
2018/09/25	7	76.00	14	76.19	76.10	-7	32,142	-0.02%
2018/09/21	12	75.48	2	75.65	75.80	10	32,370	0.03%
2018/09/20	11.5	75.63	16	75.50	75.60	-4.5	32,265	-0.01%
2018/09/19	12	76.13	2.5	76.10	76.40	9.5	32,294	0.03%
2018/09/18	48	76.27	13	76.45	75.80	35	32,335	0.11%
2018/09/17	1	77.80	9	77.72	77.80	-8	32,456	-0.02%
2018/09/14	0	0.00	17	77.75	77.90	-17	32,799	-0.05%
2018/09/13	27	76.20	3	76.03	76.00	24	32,828	0.07%
2018/09/12	10	77.11	9	77.61	77.00	1	32,740	0.00%
2018/09/11	19	76.89	31	76.85	77.70	-12	32,803	-0.04%
2018/09/10	43	75.65	39	75.21	75.10	4	33,096	0.01%
2018/09/07	34	78.03	47	78.03	77.70	-13	32,715	-0.04%
2018/09/06	16	79.36	19	79.32	79.30	-3	32,743	-0.01%
2018/09/05	2	80.20	1	80.30	80.10	1	32,558	0.00%
2018/09/04	19	80.25	0	0.00	80.10	19	32,939	0.06%
2018/09/03	7	80.19	5	80.24	80.10	2	33,317	0.01%
2018/08/31	10	80.45	7	80.64	80.50	3	34,592	0.01%
2018/08/30	4	81.42	1	81.10	80.90	3	35,372	0.01%
2018/08/29	2	81.20	1	81.10	81.40	1	35,704	0.00%
2018/08/28	19	81.18	12.1	81.21	81.20	6.9	35,877	0.02%
2018/08/27	14	80.87	3	81.10	81.00	11	36,077	0.03%
2018/08/24	25	80.90	9	81.09	81.10	16	36,106	0.04%
2018/08/23	9	81.07	6	81.80	81.80	3	37,143	0.01%
2018/08/22	2	81.60	42	81.46	81.70	-40	37,444	-0.11%
2018/08/21	11	81.11	3	81.07	81.00	8	37,825	0.02%
2018/08/20	3	81.14	10	81.26	81.00	-7	38,555	-0.02%
2018/08/17	11	81.32	6	81.77	81.10	5	39,047	0.01%
2018/08/16	15.5	80.89	7	81.37	81.20	8.5	39,033	0.02%
2018/08/15	3	80.50	34	80.65	81.10	-31	38,932	-0.08%
2018/08/14	59	81.74	6	81.38	81.30	53	38,576	0.14%
2018/08/13	47	84.38	7.2	84.18	83.80	39.8	37,744	0.11%
2018/08/10	1	85.80	37	85.67	85.90	-36	37,559	-0.10%
2018/08/09	1	85.20	8	85.49	85.20	-7	37,496	-0.02%
2018/08/08	2.3	84.93	10	85.01	85.00	-7.8	37,984	-0.02%
2018/08/07	12	84.78	6	84.97	84.40	6	38,653	0.02%
2018/08/06	25	84.50	8	84.55	84.60	17	40,277	0.04%
2018/08/03	1	83.60	1	83.80	83.80	0	40,685	0.00%
2018/08/02	2	82.80	0.4	83.10	82.80	1.7	40,725	0.00%
2018/08/01	4	83.85	4	83.93	84.10	0	40,747	0.00%
2018/07/31	0	0.00	22	83.68	83.80	-22	40,718	-0.05%
2018/07/30	0	0.00	12	84.03	84.20	-12	40,734	-0.03%
2018/07/27	3	83.37	4	83.25	83.20	-1	40,533	0.00%
2018/07/26	6	82.67	9	83.41	83.50	-3	40,985	-0.01%
2018/07/25	20	82.79	2.1	82.76	82.70	17.9	41,156	0.04%
2018/07/24	38	85.25	10.1	85.56	85.20	27.9	41,023	0.07%
2018/07/23	10	85.35	7	85.47	85.50	3	40,405	0.01%
2018/07/20	15	85.27	7	85.17	85.30	8	40,448	0.02%
2018/07/19	11	84.98	33.1	84.99	85.20	-22.1	40,634	-0.05%
2018/07/18	4	83.85	12	84.03	84.10	-8	41,177	-0.02%
2018/07/17	6	82.60	6	83.15	82.90	0	41,148	0.00%
2018/07/16	3	82.97	10	83.09	82.80	-7	41,273	-0.02%
2018/07/13	4	82.30	17	82.36	82.90	-13	42,018	-0.03%
2018/07/12	6	81.12	0	0.00	81.20	6	42,639	0.01%
2018/07/11	19	80.72	3	81.53	81.60	16	42,885	0.04%
2018/07/10	13	80.53	2	80.85	80.50	11	42,680	0.03%
2018/07/09	6	81.15	2	81.30	80.80	4	42,584	0.01%
2018/07/06	6	80.60	7.7	80.66	80.50	-1.7	42,830	0.00%
2018/07/05	8	81.39	3	81.23	81.20	5	42,840	0.01%
2018/07/04	11	81.25	6	81.33	81.60	5	43,143	0.01%
2018/07/03	5.1	80.84	7	80.93	80.70	-1.9	43,802	0.00%
2018/07/02	28	82.30	1	82.70	81.00	27	44,386	0.06%
2018/06/29	3	81.37	9	83.09	83.20	-6	44,722	-0.01%
2018/06/28	26.1	80.65	2	80.85	80.50	24.1	46,328	0.05%
2018/06/27	6	81.07	4	81.25	80.90	2	46,430	0.00%
2018/06/26	12	80.84	17	80.52	81.00	-5	46,386	-0.01%
2018/06/25	10	81.79	11	81.71	81.50	-1	46,072	0.00%
2018/06/22	15	82.10	2	82.45	82.30	13	45,973	0.03%
2018/06/21	5	83.00	2	83.10	82.70	3	45,954	0.01%
2018/06/20	7.1	82.23	11	82.35	83.00	-3.9	46,402	-0.01%
2018/06/19	17	83.46	3	83.17	83.00	14	46,024	0.03%
2018/06/15	14	84.77	5.3	85.02	85.00	8.7	45,391	0.02%
2018/06/14	15	86.26	8	86.10	85.50	7	44,934	0.02%
2018/06/13	10	87.76	10	87.86	87.80	0	44,377	0.00%
2018/06/12	4	87.43	5	87.60	87.70	-1	45,087	0.00%
2018/06/11	12	87.65	3	87.83	87.40	9	45,024	0.02%
2018/06/08	51	89.79	14	89.34	88.30	37	45,184	0.08%
2018/06/07	29	90.12	21.7	90.01	91.20	7.3	44,916	0.02%
2018/06/06	25.1	88.49	8.3	88.83	89.10	16.8	44,888	0.04%
2018/06/05	2.3	87.92	5	87.92	88.10	-2.8	45,553	-0.01%
2018/06/04	8	87.68	6	87.75	87.80	2	45,573	0.00%
2018/06/01	1	86.30	6	86.53	86.60	-5	45,724	-0.01%
2018/05/31	13	86.44	18	87.03	85.70	-5	45,907	-0.01%
2018/05/30	11	87.06	5	87.34	87.40	6	45,020	0.01%
2018/05/29	10	87.92	28	88.25	87.60	-18	44,829	-0.04%
2018/05/28	10	88.22	22	88.48	88.80	-12	44,821	-0.03%
2018/05/25	10	86.15	23	86.13	86.50	-13	44,419	-0.03%
2018/05/24	0	0.00	1	84.20	84.10	-1	44,188	0.00%
2018/05/23	11	83.91	3	83.93	83.60	8	44,702	0.02%
2018/05/22	5	84.36	2	84.75	84.00	3	45,124	0.01%
2018/05/21	7	85.11	18	85.01	85.00	-11	45,700	-0.02%
2018/05/18	15.4	84.33	1	84.20	83.90	14.4	46,339	0.03%
2018/05/17	9	84.96	3	85.27	84.20	6	47,022	0.01%
2018/05/16	22	84.65	8	84.64	84.60	14	47,215	0.03%
2018/05/15	10	87.08	17	88.02	86.00	-7	47,488	-0.01%
2018/05/14	14.1	88.57	47.1	88.51	89.00	-33	48,662	-0.07%
2018/05/11	3	84.27	18	84.23	85.00	-15	47,388	-0.03%
2018/05/10	5	82.60	8	82.76	82.90	-3	47,391	-0.01%
2018/05/09	4	81.93	5	82.42	81.80	-1	47,644	0.00%
2018/05/08	2	82.20	3	81.97	82.60	-1	48,053	0.00%
2018/05/07	5.7	81.37	8.6	81.61	81.60	-2.9	48,209	-0.01%
2018/05/04	8	80.44	2	80.80	80.40	6	48,519	0.01%
2018/05/03	26	80.35	2	80.60	80.10	24	48,855	0.05%
2018/05/02	9.2	82.32	7	82.99	81.80	2.2	48,950	0.00%
2018/04/30	6	82.40	9.1	82.67	82.90	-3.1	49,029	-0.01%
2018/04/27	8	81.00	13	81.26	81.50	-5	49,363	-0.01%
2018/04/26	14	80.88	12	81.18	80.60	2	49,915	0.00%
2018/04/25	30	79.97	7	80.49	80.40	23	50,957	0.05%
2018/04/24	21.1	81.20	15	81.48	80.60	6.1	51,057	0.01%
2018/04/23	23	83.27	9	83.27	83.00	14	50,484	0.03%
2018/04/20	13	83.97	5	84.34	84.00	8	50,371	0.02%
2018/04/19	20	83.93	13	84.77	85.00	7	50,547	0.01%
2018/04/18	50	85.19	20	85.33	84.80	30	50,204	0.06%
2018/04/17	18.1	86.69	2	86.65	86.50	16.1	50,087	0.03%
2018/04/16	2	87.55	6	87.43	87.60	-4	50,333	-0.01%
2018/04/13	10	87.11	2	87.00	87.00	8	50,506	0.02%
2018/04/12	22	86.89	2	86.80	86.80	20	50,851	0.04%
2018/04/11	58	88.19	11	88.01	87.30	47	51,181	0.09%
2018/04/10	10	87.05	2	87.25	87.00	8	51,411	0.02%
2018/04/09	20	87.34	8	86.98	87.40	12	51,757	0.02%
2018/04/03	21	87.15	8	87.41	87.20	13	51,281	0.03%
2018/04/02	22	88.24	4	88.05	88.10	18	50,921	0.04%
2018/03/31	96	88.74	15	89.38	88.50	81	50,680	0.16%
2018/03/30	14	91.47	4	91.70	91.40	10	48,765	0.02%
2018/03/29	12	90.09	27	90.00	90.00	-15	48,632	-0.03%
2018/03/28	6	90.68	1	90.50	90.10	5	48,333	0.01%
2018/03/27	12	91.02	16	90.85	91.20	-4	48,237	-0.01%
2018/03/26	3	89.97	10	89.80	90.20	-7	48,082	-0.01%
2018/03/23	12	90.76	32	91.33	90.40	-20	48,202	-0.04%
2018/03/22	5	93.06	3	92.93	92.80	2	48,376	0.00%
2018/03/21	38	92.52	5	92.54	92.40	33	48,263	0.07%
2018/03/20	1	92.61	0	0.00	92.60	1	48,615	0.00%
2018/03/19	0	0.00	4	92.93	92.90	-4	48,662	-0.01%
2018/03/16	5	93.12	6	93.28	92.80	-1	48,767	0.00%
2018/03/15	10	93.19	3	93.67	93.40	7	48,424	0.01%
2018/03/14	3	93.87	37	93.68	93.30	-34	48,939	-0.07%
2018/03/13	51	95.85	18	95.81	95.20	33	48,868	0.07%
2018/03/12	25	93.74	25.1	94.18	94.30	-0.1	48,136	0.00%
2018/03/09	34.1	91.62	63	91.56	91.90	-28.9	48,311	-0.06%
2018/03/08	42.8	89.28	7	89.66	89.40	35.8	48,434	0.07%
2018/03/07	12.2	88.96	29	89.69	88.50	-16.8	48,600	-0.03%
2018/03/06	14	88.10	10	88.23	88.20	4	49,225	0.01%
2018/03/05	11	87.43	18	87.36	87.00	-7	49,994	-0.01%
2018/03/02	12	87.35	2	88.10	87.80	10	49,680	0.02%
2018/03/01	8.2	87.85	5	87.94	87.90	3.2	49,850	0.01%
2018/02/27	41	88.45	3	89.10	88.10	38	49,752	0.08%
2018/02/26	5	89.06	2	89.25	88.80	3	49,448	0.01%
2018/02/23	11	88.76	2	89.10	88.90	9	49,325	0.02%
2018/02/22	4	87.83	3	88.13	87.90	1	49,530	0.00%
2018/02/21	4.2	88.39	5	88.38	88.20	-0.8	49,335	0.00%
2018/02/12	46	87.83	3	87.63	87.60	43	48,915	0.09%
2018/02/09	25	86.93	7	86.91	87.50	18	48,743	0.04%
2018/02/08	7	89.53	1	90.00	89.00	6	48,453	0.01%
2018/02/07	10.1	90.34	5	90.62	90.00	5.1	49,905	0.01%
2018/02/06	64	89.92	60	89.24	89.20	4	49,153	0.01%
2018/02/05	18	93.08	5	93.10	92.80	13	47,142	0.03%
2018/02/02	6	94.88	49	94.94	95.20	-43	47,140	-0.09%
2018/02/01	47	93.55	12.4	93.80	93.50	34.6	47,024	0.07%
2018/01/31	32	92.63	1	92.60	92.20	31	46,756	0.07%
2018/01/30	19.1	93.69	7	94.20	93.60	12.1	46,299	0.03%
2018/01/29	2	94.70	15	94.86	94.70	-13	46,043	-0.03%
2018/01/26	6	95.27	2	95.95	95.40	4	45,847	0.01%
2018/01/25	4.1	95.53	9	95.93	95.40	-4.9	45,486	-0.01%
2018/01/24	3	96.27	1.3	96.18	95.90	1.7	44,848	0.00%
2018/01/23	27	95.87	7	96.53	96.90	20	44,696	0.04%
2018/01/22	20	96.99	7	96.73	96.60	13	44,513	0.03%
2018/01/19	41	96.26	45	96.27	96.90	-4	43,848	-0.01%
2018/01/18	26	94.37	32	94.57	93.80	-6	42,486	-0.01%
2018/01/17	2	92.90	28	93.10	93.40	-26	42,043	-0.06%
2018/01/16	5	93.44	28	93.40	93.40	-23	41,887	-0.05%
2018/01/15	9	93.03	21	93.04	93.30	-12	41,766	-0.03%
2018/01/12	14	91.77	5	91.98	91.80	9	41,540	0.02%
2018/01/11	28.1	91.27	3	92.10	91.40	25.1	41,459	0.06%
2018/01/10	21.3	90.88	1	90.80	90.80	20.3	40,939	0.05%
2018/01/09	48	91.96	4	92.05	91.80	44	40,640	0.11%
2018/01/08	16	91.87	1	91.80	91.80	15	40,616	0.04%
2018/01/05	9.4	91.88	2	93.00	93.00	7.4	40,275	0.02%
2018/01/04	14	92.77	0	0.00	92.60	14	39,996	0.04%
2018/01/03	12	94.33	13	94.45	94.00	-1	39,819	0.00%
2018/01/02	11	95.05	5	94.94	95.00	6	39,215	0.02%