鴻海 (2317)-群益金鼎-宜蘭券商分點個股進出

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
5978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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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	42.5	175.57	11.2	176.24	172.00	31.3	130,748	0.02%
2024/05/30	33.4	177.67	5	177.50	176.50	28.4	129,554	0.02%
2024/05/29	28.9	182.64	3	182.33	180.50	25.9	130,014	0.02%
2024/05/28	14.6	184.70	5.3	185.19	185.50	9.4	129,230	0.01%
2024/05/27	16.1	183.28	26.1	183.11	185.00	-10	128,741	-0.01%
2024/05/24	10.2	172.94	27.1	174.96	176.00	-16.9	127,321	-0.01%
2024/05/23	6	172.42	38.4	172.47	173.00	-32.4	126,500	-0.03%
2024/05/22	9.1	168.30	13.5	168.30	169.00	-4.4	125,395	0.00%
2024/05/21	27	166.64	4	167.13	166.00	23	124,802	0.02%
2024/05/20	19.6	167.92	5.5	167.91	167.50	14.1	124,336	0.01%
2024/05/17	12.5	169.88	4.1	170.37	170.00	8.4	123,763	0.01%
2024/05/16	21.7	174.41	31.7	176.05	171.50	-10	122,712	-0.01%
2024/05/15	29.5	168.92	35.2	169.51	170.50	-5.7	120,759	0.00%
2024/05/14	27.1	169.93	11.7	171.03	172.00	15.4	118,632	0.01%
2024/05/13	23.4	170.88	16.1	171.47	169.50	7.3	116,850	0.01%
2024/05/10	18.1	169.39	15.4	168.63	169.50	2.7	115,830	0.00%
2024/05/09	19.3	171.51	23.6	171.76	170.50	-4.3	114,664	0.00%
2024/05/08	15.2	169.87	10.1	169.31	169.50	5.1	113,075	0.00%
2024/05/07	61.7	169.37	17.6	169.41	169.50	44	112,117	0.04%
2024/05/06	14.1	165.50	70.5	165.60	167.50	-56.5	110,314	-0.05%
2024/05/03	4.1	157.51	23.2	157.75	156.00	-19.2	107,787	-0.02%
2024/05/02	19.4	153.09	8	153.63	154.00	11.4	107,073	0.01%
2024/04/30	9.2	157.65	5	156.00	156.00	4.2	106,176	0.00%
2024/04/29	16	158.68	34.1	158.23	158.50	-18.1	105,289	-0.02%
2024/04/26	9	155.72	47.2	156.13	155.00	-38.2	104,036	-0.04%
2024/04/25	49.2	152.46	11.1	152.32	151.50	38	102,659	0.04%
2024/04/24	22.1	154.73	45.4	151.48	156.00	-23.3	101,157	-0.02%
2024/04/23	19.2	144.49	8	144.88	144.00	11.2	98,752	0.01%
2024/04/22	11.1	143.59	20.9	143.58	143.00	-9.8	98,059	-0.01%
2024/04/19	49.3	142.34	16.1	142.52	143.00	33.2	97,247	0.03%
2024/04/18	17.8	147.18	9.1	145.69	148.00	8.7	95,526	0.01%
2024/04/17	27.1	143.17	45	143.88	146.50	-18	94,851	-0.02%
2024/04/16	39.5	139.10	14.2	139.52	141.00	25.3	93,480	0.03%
2024/04/15	26.9	146.48	32.5	146.95	146.00	-5.6	90,976	-0.01%
2024/04/12	20.9	150.98	29.3	151.73	150.50	-8.4	89,690	-0.01%
2024/04/11	66.8	149.39	27.7	150.25	150.00	39.1	87,961	0.04%
2024/04/10	23.2	156.42	8.6	155.12	154.50	14.6	85,355	0.02%
2024/04/09	26.7	158.21	32.6	158.55	158.00	-6	84,044	-0.01%
2024/04/08	13.2	157.71	21.4	158.22	158.00	-8.2	82,682	-0.01%
2024/04/03	34.2	156.50	28.2	158.41	159.00	6	81,311	0.01%
2024/04/02	24	154.70	42.9	155.99	159.00	-18.9	79,344	-0.02%
2024/04/01	18.3	151.34	6.3	152.11	150.50	12	76,692	0.02%
2024/03/29	45.4	154.03	30.1	153.21	150.00	15.3	75,560	0.02%
2024/03/28	37.2	152.97	62.9	154.35	155.50	-25.7	73,210	-0.04%
2024/03/27	10.2	145.25	24.1	147.37	148.50	-13.9	70,339	-0.02%
2024/03/26	49.2	142.69	39	143.05	142.00	10.1	68,483	0.01%
2024/03/25	42.7	144.95	27	145.67	145.50	15.7	66,381	0.02%
2024/03/22	52.8	144.94	78.7	145.68	145.50	-25.9	64,505	-0.04%
2024/03/21	43.4	142.52	27.4	142.58	142.50	16	61,032	0.03%
2024/03/20	22	138.50	27.2	139.01	138.00	-5.2	58,649	-0.01%
2024/03/19	29.2	133.51	26.3	134.09	136.00	2.9	55,781	0.01%
2024/03/18	40.1	132.98	126.7	132.91	136.00	-86.6	53,182	-0.16%	大賣/
2024/03/15	4.2	130.60	140.7	130.96	132.00	-136.5	49,532	-0.28%	大賣/鉅額交易
2024/03/14	9.3	119.62	36.1	119.99	121.00	-26.8	43,236	-0.06%
2024/03/13	7.4	121.02	64.2	120.66	120.50	-56.8	40,314	-0.14%
2024/03/12	66.7	115.93	188.2	115.78	119.00	-121.5	34,910	-0.35%	大賣/鉅額交易
2024/03/11	0	0.00	55.3	109.62	109.50	-55.3	29,389	-0.19%
2024/03/08	6	105.33	2.3	107.67	105.00	3.7	27,431	0.01%
2024/03/07	0	0.00	26	107.90	107.50	-26	26,533	-0.10%
2024/03/06	18	106.92	19	106.45	106.50	-1	26,183	0.00%
2024/03/05	1	107.00	11.6	107.28	106.50	-10.6	26,190	-0.04%
2024/03/04	5	106.30	24.3	104.95	106.50	-19.3	25,463	-0.08%
2024/03/01	2	102.00	1	103.00	102.00	1	24,125	0.00%
2024/02/29	1	103.00	10	103.50	103.00	-9	24,041	-0.04%
2024/02/27	0	0.00	5	103.50	103.50	-5	23,750	-0.02%
2024/02/26	0	0.00	3.3	103.35	103.50	-3.3	23,649	-0.01%
2024/02/23	0	0.00	2	103.00	103.00	-2	23,790	-0.01%
2024/02/22	15	103.50	1.7	103.30	103.50	13.4	24,119	0.06%
2024/02/21	0	0.00	10	103.50	103.00	-10	24,289	-0.04%
2024/02/20	1	103.50	8	103.69	103.50	-7	24,762	-0.03%
2024/02/19	0	0.00	16.5	102.21	103.00	-16.5	24,617	-0.07%
2024/02/16	6	101.00	3	101.00	101.50	3	25,053	0.01%
2024/02/15	9	101.17	0	0.00	101.00	9	25,287	0.04%
2024/02/05	0	0.00	3	101.50	101.50	-3	25,125	-0.01%
2024/02/02	4	101.88	6.1	101.52	102.00	-2.1	25,105	-0.01%
2024/02/01	0	0.00	0.8	102.50	103.00	-0.8	25,344	0.00%
2024/01/31	2	102.00	2	102.00	102.50	0	25,428	0.00%
2024/01/30	0	0.00	3	102.00	102.00	-3	25,581	-0.01%
2024/01/29	6	102.67	12	102.88	102.50	-6	25,927	-0.02%
2024/01/26	5	102.90	4.2	102.60	102.50	0.9	26,364	0.00%
2024/01/25	0	0.00	14	101.36	102.00	-14	26,353	-0.05%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	2	100.00	1	100.00	99.90	1	29,035	0.00%
2024/01/19	1	100.50	1	100.50	100.50	0	29,204	0.00%
2024/01/18	3	99.23	3	99.77	99.90	0	29,563	0.00%
2024/01/17	11	99.16	0	0.00	98.60	11	29,936	0.04%
2024/01/16	0.1	99.90	0	0.00	100.00	0.1	30,976	0.00%
2024/01/15	4	100.13	0	0.00	100.00	4	31,922	0.01%
2024/01/12	5	100.50	0.4	101.50	100.50	4.6	32,081	0.01%
2024/01/11	4	100.00	1.6	101.18	100.50	2.4	32,209	0.01%
2024/01/10	7	100.43	0	0.00	100.00	7	32,083	0.02%
2024/01/09	6	101.33	0	0.00	101.00	6	31,963	0.02%
2024/01/08	14	102.21	0	0.00	101.50	14	31,828	0.04%
2024/01/05	2	104.25	3	104.00	104.00	-1	31,693	0.00%
2024/01/04	0	0.00	2	104.25	104.00	-2	31,937	-0.01%
2024/01/03	0	0.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	1	105.00	105.00	-1	32,305	0.00%
2023/12/29	1	104.50	6	104.50	104.50	-5	32,250	-0.02%
2023/12/28	2	103.50	4	103.88	104.00	-2	32,274	-0.01%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	0.2	103.50	0	0.00	104.00	0.2	32,097	0.00%
2023/12/25	0.4	103.50	1	103.50	103.50	-0.6	32,284	0.00%
2023/12/22	1	103.00	4	103.38	103.50	-3	32,363	-0.01%
2023/12/21	0.1	103.50	6	103.25	103.50	-5.9	32,468	-0.02%
2023/12/20	0	0.00	14.2	103.64	104.50	-14.2	32,160	-0.04%
2023/12/19	4	102.00	2.2	102.18	102.50	1.8	31,507	0.01%
2023/12/18	12	101.54	1	102.00	102.00	11	31,329	0.04%
2023/12/15	1.2	101.50	1	101.99	101.50	0.1	31,177	0.00%
2023/12/14	5	101.50	3	101.67	102.00	2	30,726	0.01%
2023/12/13	0	0.00	1	100.50	101.00	-1	30,500	0.00%
2023/12/12	0.4	101.00	0	0.00	101.00	0.4	30,839	0.00%
2023/12/11	3.1	100.84	1.7	101.30	101.00	1.4	30,769	0.00%
2023/12/08	5	101.30	0	101.50	101.50	5	30,658	0.02%
2023/12/07	1	101.00	2	100.50	101.00	-1	30,887	0.00%
2023/12/06	0	101.50	0.2	101.50	101.00	-0.2	30,950	0.00%
2023/12/05	8	100.94	0.2	100.50	101.00	7.8	30,895	0.03%
2023/12/04	2.6	100.80	0	0.00	101.00	2.6	30,773	0.01%
2023/12/01	10.2	100.61	0	0.00	100.50	10.2	30,811	0.03%
2023/11/30	10	101.70	1	101.50	101.50	9	30,592	0.03%
2023/11/29	26	101.88	1	102.00	102.00	25	30,267	0.08%
2023/11/28	1	102.50	3	102.33	102.50	-2	29,970	-0.01%
2023/11/27	5.1	102.59	0	0.00	101.50	5.1	30,482	0.02%
2023/11/24	1.2	101.54	80	102.00	101.50	-78.8	30,442	-0.26%
2023/11/22	83	103.17	0	0.00	102.00	83	31,063	0.27%
2023/11/21	0	0.00	9	102.00	102.50	-9	30,942	-0.03%
2023/11/20	5	101.10	0	0.00	101.00	5	31,170	0.02%
2023/11/17	0.5	103.00	18	102.47	102.50	-17.5	30,949	-0.06%
2023/11/16	4	101.00	19.2	100.95	101.00	-15.2	30,387	-0.05%
2023/11/15	2	100.00	1.5	100.00	100.50	0.5	30,054	0.00%
2023/11/14	5	99.76	20.7	99.89	100.00	-15.7	29,488	-0.05%
2023/11/13	0	0.00	1	98.00	97.70	-1	29,120	0.00%
2023/11/10	6	97.18	1	97.70	97.20	5	29,544	0.02%
2023/11/09	3	98.20	12	97.83	97.90	-9	30,337	-0.03%
2023/11/08	0	97.00	11.2	96.87	97.00	-11.2	30,321	-0.04%
2023/11/07	15.4	95.87	3.4	95.72	96.10	12.1	30,373	0.04%
2023/11/06	11.4	97.07	20.5	97.32	96.40	-9.1	30,281	-0.03%
2023/11/03	14.5	95.64	0	0.00	95.80	14.5	29,982	0.05%
2023/11/02	1.1	97.08	13.2	96.84	97.00	-12.2	29,758	-0.04%
2023/11/01	12.1	95.96	15	95.83	95.60	-2.9	30,097	-0.01%
2023/10/31	10.3	96.15	6	95.87	96.50	4.3	30,309	0.01%
2023/10/30	55.4	94.90	16	95.35	94.50	39.4	29,933	0.13%
2023/10/27	3.7	98.39	2	98.60	98.20	1.7	28,083	0.01%
2023/10/26	27.6	98.30	0	0.00	98.50	27.6	28,036	0.10%
2023/10/25	13.2	99.00	7	99.01	99.00	6.1	27,773	0.02%
2023/10/24	60.6	98.61	11	98.48	98.30	49.6	27,620	0.18%
2023/10/23	33	100.67	3	101.50	100.50	30	26,288	0.11%
2023/10/20	8	103.44	2	104.00	103.50	6	25,919	0.02%
2023/10/19	8	103.69	0	0.00	103.50	8	25,714	0.03%
2023/10/18	17	105.76	2	105.75	105.50	15	25,514	0.06%
2023/10/17	0.1	107.00	3.3	107.45	106.50	-3.2	25,614	-0.01%
2023/10/16	0.1	106.50	1	107.00	107.00	-0.9	26,265	0.00%
2023/10/13	0	0.00	1	107.00	107.50	-1	26,851	0.00%
2023/10/12	2.1	106.97	15	107.00	107.00	-12.9	27,096	-0.05%
2023/10/11	0	0.00	10.6	106.00	106.00	-10.6	27,348	-0.04%
2023/10/06	0.5	105.83	6	105.42	105.50	-5.6	27,369	-0.02%
2023/10/05	0	0.00	4	103.63	103.50	-4	27,528	-0.01%
2023/10/04	25	102.92	3	103.00	103.00	22	27,645	0.08%
2023/10/02	2.5	104.60	2	105.00	104.50	0.5	27,816	0.00%
2023/09/28	5.1	103.21	12	104.04	104.00	-7	28,735	-0.02%
2023/09/27	13.4	103.97	2	103.50	104.00	11.4	29,226	0.04%
2023/09/26	12	104.54	1	105.00	104.00	11	30,286	0.04%
2023/09/25	4	105.13	0	0.00	105.50	4	31,242	0.01%
2023/09/22	6	105.42	15	105.00	105.00	-9	31,773	-0.03%
2023/09/21	3.5	105.43	12	105.00	105.00	-8.5	32,181	-0.03%
2023/09/20	12	106.46	0	0.00	106.00	12	32,555	0.04%
2023/09/19	0	0.00	2.1	107.00	106.50	-2.1	33,360	-0.01%
2023/09/18	2	106.00	5	106.10	106.50	-3	34,796	-0.01%
2023/09/15	4.2	106.14	1	106.50	106.00	3.2	35,058	0.01%
2023/09/14	1	106.50	1	106.50	106.50	0	34,962	0.00%
2023/09/13	1	106.00	1.2	106.00	106.00	-0.2	35,116	0.00%
2023/09/12	3	107.00	5.1	107.10	107.50	-2.1	35,594	-0.01%
2023/09/11	6	105.00	10.2	105.55	105.00	-4.2	35,679	-0.01%
2023/09/08	2	105.50	1	105.50	106.00	1	35,975	0.00%
2023/09/07	0	106.00	11	105.50	105.50	-11	36,936	-0.03%
2023/09/06	6	106.00	8	106.00	106.00	-2	38,325	-0.01%
2023/09/04	1	106.00	3	106.33	106.50	-2	38,384	-0.01%
2023/09/01	0	0.00	3	107.17	107.50	-3	38,403	-0.01%
2023/08/31	2.9	106.16	6	106.83	106.50	-3.1	38,772	-0.01%
2023/08/30	1	106.00	0	0.00	106.00	1	38,234	0.00%
2023/08/29	9	105.67	0	0.00	106.00	9	38,783	0.02%
2023/08/28	3.5	108.14	2	108.50	108.00	1.5	38,485	0.00%
2023/08/25	1	108.00	0	0.00	108.00	1	39,185	0.00%
2023/08/24	5	109.30	17	109.32	109.50	-12	40,302	-0.03%
2023/08/23	0	0.00	5	107.00	106.50	-5	40,756	-0.01%
2023/08/22	2	106.50	2	106.50	106.50	0	41,061	0.00%
2023/08/21	91	106.63	0	0.00	106.00	91	41,271	0.22%
2023/08/18	2	106.50	4	106.00	106.00	-2	41,354	0.00%
2023/08/17	0	0.00	7	106.57	106.50	-7	41,432	-0.02%
2023/08/16	14.1	106.00	6	105.92	105.50	8.1	41,323	0.02%
2023/08/15	15.2	107.40	2	108.00	107.00	13.2	41,146	0.03%
2023/08/14	17	109.56	9.4	109.33	110.00	7.7	40,542	0.02%
2023/08/11	2	109.00	1	109.00	108.50	1	40,690	0.00%
2023/08/10	2	109.75	0.2	110.00	110.00	1.8	41,012	0.00%
2023/08/09	1.2	110.96	7	111.00	110.50	-5.8	41,109	-0.01%
2023/08/08	5	110.20	13	110.08	110.50	-8	41,947	-0.02%
2023/08/07	21.9	111.08	2	111.75	109.50	19.9	41,823	0.05%
2023/08/04	3.1	110.32	36.1	109.92	111.00	-33	41,358	-0.08%
2023/08/02	7	108.36	5	108.00	108.00	2	41,384	0.00%
2023/08/01	12	109.58	8.3	110.14	110.50	3.7	40,993	0.01%
2023/07/31	6	109.42	9	109.50	108.50	-3	40,803	-0.01%
2023/07/28	0	0.00	3	110.00	109.50	-3	40,510	-0.01%
2023/07/27	8.1	111.62	2	111.75	110.50	6.1	40,589	0.02%
2023/07/26	15	111.33	6.4	111.34	111.50	8.7	40,899	0.02%
2023/07/25	6	110.33	35	110.71	112.00	-29	40,721	-0.07%
2023/07/24	13	108.27	7	107.29	108.00	6	39,989	0.02%
2023/07/21	2	107.50	0	0.00	107.50	2	40,226	0.00%
2023/07/19	2	110.50	0	0.00	108.50	2	40,018	0.00%
2023/07/18	3	112.67	22	112.07	112.00	-19	39,654	-0.05%
2023/07/17	5	110.10	8	110.13	110.50	-3	39,110	-0.01%
2023/07/14	0	0.00	10.2	108.19	109.50	-10.2	38,735	-0.03%
2023/07/13	2.1	108.48	10	108.00	107.00	-8	38,284	-0.02%
2023/07/12	1.2	107.07	6	106.50	107.50	-4.9	38,042	-0.01%
2023/07/11	12	105.00	0.2	105.00	105.00	11.8	37,842	0.03%
2023/07/10	5	104.80	0	0.00	104.50	5	37,828	0.01%
2023/07/07	12	105.54	5	105.70	105.50	7	37,756	0.02%
2023/07/06	26.1	106.38	9	106.00	105.50	17.1	37,732	0.05%
2023/07/05	21.5	108.45	2.6	108.12	108.50	18.9	36,789	0.05%
2023/07/04	32.8	111.25	3	111.33	110.00	29.8	36,139	0.08%
2023/07/03	17.7	114.80	10	114.60	115.00	7.7	35,462	0.02%
2023/06/30	17	112.06	5.5	112.50	113.00	11.5	34,309	0.03%
2023/06/29	9	113.78	1.2	114.00	113.00	7.8	33,829	0.02%
2023/06/28	3	115.00	5	115.00	115.00	-2	33,522	-0.01%
2023/06/27	7.2	114.38	17	115.32	114.00	-9.8	33,179	-0.03%
2023/06/26	16	113.63	13.2	115.50	115.50	2.8	32,601	0.01%
2023/06/21	7.4	112.84	3.7	112.50	113.00	3.7	32,082	0.01%
2023/06/20	19	112.50	3	112.67	112.50	16	32,028	0.05%
2023/06/19	8.1	112.38	0	0.00	112.50	8.1	31,892	0.03%
2023/06/16	3	111.50	9	112.22	111.00	-6	31,825	-0.02%
2023/06/15	2.4	111.56	3	111.50	111.50	-0.6	31,398	0.00%
2023/06/14	1.2	112.46	9.6	112.60	112.50	-8.4	31,855	-0.03%
2023/06/13	6.2	112.50	31.2	112.53	112.50	-25	31,723	-0.08%
2023/06/12	7	110.21	36.4	110.75	110.50	-29.4	30,901	-0.10%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/07	0	0.00	1	107.50	108.00	-1	30,051	0.00%
2023/06/06	17.1	106.53	2	107.00	107.00	15.1	30,703	0.05%
2023/06/05	5	108.00	3.1	107.82	107.50	1.9	30,622	0.01%
2023/06/02	12	108.19	51	107.90	108.00	-39.1	31,419	-0.12%
2023/06/01	1.4	107.43	37	107.38	108.00	-35.6	31,156	-0.11%
2023/05/31	22.2	107.02	15.4	106.39	106.50	6.8	30,871	0.02%
2023/05/30	7.4	107.07	96	107.09	107.00	-88.6	30,356	-0.29%
2023/05/29	2.2	103.64	14.1	104.89	105.50	-12	29,635	-0.04%
2023/05/26	1	102.00	0	0.00	102.50	1	29,233	0.00%
2023/05/25	2.1	102.52	0	0.00	102.50	2.1	28,999	0.01%
2023/05/24	1	102.50	2	102.50	103.00	-1	28,936	0.00%
2023/05/22	1	103.00	1	102.50	103.00	0	28,907	0.00%
2023/05/19	0	0.00	1	103.00	103.00	-1	29,083	0.00%
2023/05/18	0	0.00	7	103.00	103.00	-7	29,193	-0.02%
2023/05/17	3	102.50	3	102.83	102.50	0	29,333	0.00%
2023/05/16	10.1	102.15	3	102.67	102.00	7.1	28,993	0.02%
2023/05/15	7	102.00	0	0.00	102.00	7	28,601	0.02%
2023/05/12	0	0.00	11	105.05	102.50	-11	28,557	-0.04%
2023/05/11	0	0.00	11	105.05	105.00	-11	27,867	-0.04%
2023/05/10	3.2	106.34	2	106.50	106.50	1.2	27,910	0.00%
2023/05/09	0	0.00	13	106.27	106.50	-13	28,140	-0.05%
2023/05/08	0.1	105.00	1.3	105.12	105.00	-1.2	28,301	0.00%
2023/05/05	0	0.00	15	105.00	105.00	-15	28,849	-0.05%
2023/05/04	0	0.00	2	105.00	105.00	-2	29,465	-0.01%
2023/05/03	2	105.50	5	105.50	105.50	-3	29,917	-0.01%
2023/05/02	14	105.54	24.5	105.46	106.00	-10.5	30,781	-0.03%
2023/04/28	0	104.00	2	104.50	104.50	-2	31,312	-0.01%
2023/04/27	1.1	103.50	3	103.50	103.50	-2	31,454	-0.01%
2023/04/26	1	104.00	2	103.75	103.50	-1	31,624	0.00%
2023/04/25	16	103.34	24.3	103.05	103.00	-8.2	31,354	-0.03%
2023/04/24	2	103.75	2	103.50	103.50	0	31,215	0.00%
2023/04/21	5	104.50	10	104.80	104.00	-5	31,240	-0.02%
2023/04/20	2	104.00	16	104.50	104.50	-14	31,018	-0.05%
2023/04/19	2	103.75	7	103.93	104.00	-5	31,244	-0.02%
2023/04/18	2	104.00	4	103.88	104.50	-2	31,266	-0.01%
2023/04/17	1.1	104.00	6	104.00	104.00	-4.9	31,594	-0.02%
2023/04/14	8	103.75	14.3	104.03	104.50	-6.3	32,030	-0.02%
2023/04/13	1.2	103.42	2	103.25	103.00	-0.8	32,380	0.00%
2023/04/12	1.1	102.52	15	103.00	102.50	-14	32,302	-0.04%
2023/04/11	5	103.00	0	0.00	103.50	5	32,585	0.02%
2023/04/10	5	103.50	0.2	103.50	103.00	4.9	32,478	0.01%
2023/04/07	1.6	103.50	1	104.00	103.00	0.6	32,418	0.00%
2023/04/06	7	103.43	3	104.83	103.50	4	32,371	0.01%
2023/03/31	2	104.25	1	104.00	104.00	1	31,976	0.00%
2023/03/30	0	0.00	2	104.00	104.50	-2	32,025	-0.01%
2023/03/29	3.5	103.63	0.1	103.50	103.50	3.4	32,165	0.01%
2023/03/28	2	103.00	0	0.00	103.00	2	32,556	0.01%
2023/03/27	6	104.08	0	0.00	103.50	6	32,645	0.02%
2023/03/24	36	104.50	16	105.03	105.50	20	33,306	0.06%
2023/03/23	0	0.00	8	103.38	103.50	-8	32,568	-0.02%
2023/03/20	5	103.00	0	0.00	102.50	5	32,644	0.02%
2023/03/17	0	0.00	45	103.56	103.50	-45	32,828	-0.14%
2023/03/16	6	102.83	1	102.50	102.00	5	32,303	0.02%
2023/03/15	8	102.69	3	102.50	102.50	5	32,585	0.02%
2023/03/14	6.3	101.84	1	102.00	102.00	5.3	33,160	0.02%
2023/03/13	1	103.00	11	102.59	103.00	-10	33,434	-0.03%
2023/03/10	3.3	101.85	0	0.00	102.00	3.3	34,333	0.01%
2023/03/09	10.1	102.94	4	103.25	102.50	6.1	34,973	0.02%
2023/03/08	3.1	104.18	1.3	104.12	104.00	1.8	35,167	0.01%
2023/03/07	10.1	105.38	27.1	104.83	105.00	-16.9	35,211	-0.05%
2023/03/06	0.1	103.00	7	103.50	103.50	-6.9	34,782	-0.02%
2023/03/03	1.1	102.55	7	103.71	102.50	-5.9	34,733	-0.02%
2023/03/02	2.2	101.57	1	102.50	102.50	1.2	34,949	0.00%
2023/03/01	7.4	100.37	5	101.90	102.00	2.4	35,010	0.01%
2023/02/24	14.1	101.44	1.4	101.76	101.00	12.8	34,736	0.04%
2023/02/23	1	103.00	18	102.56	103.00	-17	34,341	-0.05%
2023/02/22	4.1	101.76	0	0.00	102.00	4.1	34,713	0.01%
2023/02/21	2	102.50	15	102.50	102.50	-13	34,783	-0.04%
2023/02/20	4.2	103.00	4	102.88	103.00	0.2	35,331	0.00%
2023/02/17	0	0.00	7.3	103.07	103.50	-7.3	35,745	-0.02%
2023/02/16	2	103.50	4.9	103.25	103.50	-2.9	36,384	-0.01%
2023/02/15	11	102.45	13.1	102.11	102.50	-2.1	37,202	-0.01%
2023/02/14	1.3	101.50	10	101.75	102.00	-8.7	37,250	-0.02%
2023/02/13	0	0.00	1	101.00	101.00	-1	37,616	0.00%
2023/02/10	1	101.00	17	101.50	101.50	-16	37,809	-0.04%
2023/02/09	3	100.50	9	101.11	101.00	-6	38,059	-0.02%
2023/02/08	1	100.50	3	100.50	100.50	-2	38,379	-0.01%
2023/02/07	21	101.17	0	0.00	100.50	21	38,627	0.05%
2023/02/06	7.1	101.64	12	101.63	101.50	-4.9	38,581	-0.01%
2023/02/03	9.1	99.87	2	99.70	99.60	7.1	38,523	0.02%
2023/02/02	8	100.31	4	100.38	100.00	4	38,531	0.01%
2023/02/01	10.1	100.05	5	100.10	100.00	5.1	38,077	0.01%
2023/01/31	22.4	100.07	13	99.84	99.70	9.4	37,933	0.02%
2023/01/30	30.1	98.34	3	99.20	98.10	27.1	37,093	0.07%
2023/01/17	14	98.17	0	0.00	98.10	14	36,341	0.04%
2023/01/16	4.2	98.55	0.2	98.90	98.10	4	36,361	0.01%
2023/01/13	0	0.00	2	99.00	98.60	-2	36,315	-0.01%
2023/01/10	7	99.36	0.1	99.40	99.40	6.9	37,879	0.02%
2023/01/09	3.1	99.17	2.2	99.34	99.10	0.9	38,027	0.00%
2023/01/06	6.3	98.57	1	98.70	98.40	5.3	37,890	0.01%
2023/01/05	15.3	98.13	2	98.70	98.00	13.3	38,045	0.04%
2023/01/04	16.4	98.28	53	98.21	98.10	-36.6	38,079	-0.10%
2023/01/03	18.6	98.71	19	98.83	99.10	-0.4	38,013	0.00%
2022/12/30	7	99.90	3	99.97	99.90	4	37,602	0.01%
2022/12/29	30.6	99.72	6	99.77	99.70	24.6	37,753	0.07%
2022/12/28	6	100.25	3	100.00	100.50	3	38,005	0.01%
2022/12/27	1	100.50	0	0.00	100.50	1	37,915	0.00%
2022/12/26	0	0.00	2	101.50	101.00	-2	38,115	-0.01%
2022/12/23	3	100.33	0.1	101.00	101.00	2.9	38,434	0.01%
2022/12/22	0	0.00	1.2	100.58	101.00	-1.2	38,849	0.00%
2022/12/21	12	100.25	2	100.25	100.00	10	39,308	0.03%
2022/12/20	7.2	100.44	0	0.00	100.00	7.2	39,198	0.02%
2022/12/19	0	0.00	6	101.50	101.50	-6	39,135	-0.02%
2022/12/16	5.2	100.62	2	101.00	100.50	3.2	38,899	0.01%
2022/12/15	4	101.75	2	102.00	101.50	2	38,102	0.01%
2022/12/14	0	0.00	3.2	102.34	102.50	-3.2	38,124	-0.01%
2022/12/13	3.3	101.53	0	0.00	101.00	3.3	38,141	0.01%
2022/12/12	3	101.67	0	0.00	102.00	3	37,850	0.01%
2022/12/09	3.1	102.34	3	102.33	102.00	0.1	38,145	0.00%
2022/12/08	8	101.88	0.1	102.50	101.50	7.9	37,890	0.02%
2022/12/07	10.1	102.46	8.1	103.13	102.00	2	37,817	0.01%
2022/12/06	19	103.63	7	103.07	103.00	12	37,621	0.03%
2022/12/05	8	106.25	15	106.03	105.50	-7	37,014	-0.02%
2022/12/02	42.1	105.39	10	105.80	105.50	32.1	36,500	0.09%
2022/12/01	13	102.62	16	102.41	103.00	-3	35,734	-0.01%
2022/11/30	12	101.00	0	0.00	100.50	12	34,905	0.03%
2022/11/29	6	99.93	2.2	100.23	100.00	3.8	34,038	0.01%
2022/11/28	16	100.00	4	99.93	100.00	12	33,757	0.04%
2022/11/25	1	100.50	0.1	100.50	100.50	0.9	33,605	0.00%
2022/11/24	16	100.72	8	100.63	101.00	8.1	33,507	0.02%
2022/11/23	5	100.80	2.5	101.50	100.50	2.5	33,169	0.01%
2022/11/22	4.1	100.13	1.5	100.67	100.50	2.6	33,091	0.01%
2022/11/21	5	100.60	0	0.00	100.00	5	32,902	0.02%
2022/11/18	17.1	100.82	0.2	101.00	100.50	16.9	32,636	0.05%
2022/11/17	5.2	101.21	2.7	101.22	101.50	2.5	32,326	0.01%
2022/11/16	32	101.69	26	101.81	101.50	6	32,188	0.02%
2022/11/15	1	101.51	2.4	101.58	101.50	-1.4	31,685	0.00%
2022/11/14	16	100.87	7	100.00	101.50	9	31,198	0.03%
2022/11/11	12.2	100.58	3	100.67	100.00	9.2	30,512	0.03%
2022/11/10	11.1	100.73	1	101.00	100.50	10.1	29,543	0.03%
2022/11/09	2.1	101.76	13.1	101.73	102.50	-11	29,373	-0.04%
2022/11/08	12	100.00	1	100.00	100.00	11	29,190	0.04%
2022/11/07	11.2	100.14	11.8	100.17	100.00	-0.6	29,498	0.00%
2022/11/04	12	100.11	0	0.00	100.50	12	29,858	0.04%
2022/11/03	6.1	101.01	5	101.00	101.00	1.1	29,990	0.00%
2022/11/02	6	101.42	9	101.56	102.00	-3	29,765	-0.01%
2022/11/01	9.1	101.06	3	101.50	101.50	6.1	29,668	0.02%
2022/10/31	6.1	101.60	5	102.50	102.50	1.1	29,304	0.00%
2022/10/28	1.1	103.98	3	103.50	104.00	-2	29,222	-0.01%
2022/10/27	0.1	105.00	6	104.67	104.00	-6	29,368	-0.02%
2022/10/26	2.1	103.74	5	103.90	104.00	-3	29,519	-0.01%
2022/10/25	2	101.75	4	103.13	103.50	-2	29,293	-0.01%
2022/10/24	2.1	103.02	1	103.00	103.00	1.1	29,045	0.00%
2022/10/21	3.1	102.19	0	0.00	103.50	3.1	28,923	0.01%
2022/10/20	8	101.44	2	102.25	102.50	6	29,034	0.02%
2022/10/19	6	103.42	9	103.67	103.00	-3	28,453	-0.01%
2022/10/18	19.2	104.08	2.2	103.77	103.50	17	28,204	0.06%
2022/10/17	0	105.00	1	105.50	105.00	-1	28,041	0.00%
2022/10/14	4	105.00	3	105.17	105.00	1	27,956	0.00%
2022/10/13	5	103.40	4	103.63	103.50	1	28,122	0.00%
2022/10/12	11	103.18	8	103.88	103.00	3	27,974	0.01%
2022/10/11	9	104.50	2	105.00	104.00	7	27,628	0.03%
2022/10/07	3	107.33	1	107.00	107.50	2	27,413	0.01%
2022/10/06	4.1	107.12	2	107.00	107.50	2.1	27,815	0.01%
2022/10/05	4	106.13	48	106.51	107.00	-44	27,893	-0.16%
2022/10/04	9	102.17	0	0.00	102.50	9	27,455	0.03%
2022/10/03	0.1	101.00	0	0.00	101.00	0.1	27,474	0.00%
2022/09/30	6	100.50	5	101.00	102.00	1	27,695	0.00%
2022/09/29	15	101.40	8	101.56	101.50	7	27,913	0.03%
2022/09/28	26	101.58	10	100.60	100.50	16	28,002	0.06%
2022/09/27	9	103.56	0	0.00	103.50	9	27,942	0.03%
2022/09/26	30	104.48	10	104.05	104.00	20	28,760	0.07%
2022/09/23	7	106.57	0	0.00	106.50	7	29,122	0.02%
2022/09/22	5.1	106.41	5	107.00	107.00	0.1	29,606	0.00%
2022/09/21	7	106.79	0.4	108.00	107.00	6.6	29,763	0.02%
2022/09/20	0	0.00	9	108.22	108.50	-9	29,793	-0.03%
2022/09/19	4	106.63	0	0.00	107.00	4	29,797	0.01%
2022/09/16	8	107.00	13	107.00	107.50	-5	30,004	-0.02%
2022/09/15	0	0.00	6	108.33	108.00	-6	30,148	-0.02%
2022/09/14	10	107.60	0	0.00	107.50	10	30,383	0.03%
2022/09/13	0	0.00	13.7	109.65	110.00	-13.7	30,584	-0.04%
2022/09/12	0	0.00	2	108.50	108.50	-2	30,594	-0.01%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	19.1	106.66	5	106.70	106.00	14.1	31,387	0.04%
2022/09/06	2	107.75	1.6	108.31	108.50	0.4	31,270	0.00%
2022/09/05	2	108.00	1	108.00	108.00	1	31,528	0.00%
2022/09/02	2	107.50	1	108.00	107.50	1	31,931	0.00%
2022/09/01	12.4	107.58	0	0.00	107.50	12.4	32,046	0.04%
2022/08/31	1	108.00	2.2	109.23	109.00	-1.2	31,915	0.00%
2022/08/30	5	108.40	1	109.00	108.50	4	31,741	0.01%
2022/08/29	12.1	108.29	4	108.50	108.00	8.1	32,006	0.03%
2022/08/26	0	0.00	2	110.00	110.50	-2	32,155	-0.01%
2022/08/25	2	110.00	5	109.80	109.50	-3	32,478	-0.01%
2022/08/24	7	109.50	1.9	110.24	109.50	5.1	33,426	0.02%
2022/08/23	3.1	110.02	0	0.00	110.00	3.1	34,509	0.01%
2022/08/22	2.1	110.26	1	110.50	111.00	1.1	34,940	0.00%
2022/08/19	3	111.00	0	0.00	111.00	3	35,525	0.01%
2022/08/18	4	111.50	2	112.00	112.00	2	35,898	0.01%
2022/08/17	2	111.75	4.1	111.87	112.50	-2.1	36,728	-0.01%
2022/08/16	9	111.33	22.2	110.98	111.00	-13.2	36,840	-0.04%
2022/08/15	5	112.00	2.1	112.26	112.00	2.9	36,930	0.01%
2022/08/12	2	113.50	18.3	113.22	112.50	-16.3	37,208	-0.04%
2022/08/11	0	0.00	21.5	112.06	113.00	-21.5	37,022	-0.06%
2022/08/10	1	110.50	8	109.75	110.00	-7	36,918	-0.02%
2022/08/09	0.2	108.00	14.2	108.92	109.00	-14	36,398	-0.04%
2022/08/08	3.1	107.03	13	107.73	108.00	-9.9	36,343	-0.03%
2022/08/05	10.1	108.60	11	108.50	108.00	-0.9	36,295	0.00%
2022/08/04	5	107.00	6.1	108.08	108.00	-1.1	36,249	0.00%
2022/08/03	6.1	107.34	19	107.26	108.50	-12.9	35,932	-0.04%
2022/08/02	6.1	106.93	12.1	107.42	108.00	-6	35,709	-0.02%
2022/08/01	3	108.51	1.4	109.00	109.00	1.6	35,441	0.00%
2022/07/29	2	108.50	1	108.50	109.00	1	35,652	0.00%
2022/07/28	1	108.00	2	108.75	108.50	-1	35,867	0.00%
2022/07/27	4.1	107.77	1.1	108.45	108.00	3	36,003	0.01%
2022/07/26	3	107.50	11	107.95	108.00	-8	35,778	-0.02%
2022/07/25	0	0.00	3.8	107.24	107.50	-3.8	35,635	-0.01%
2022/07/22	0.4	105.88	6	106.17	106.00	-5.6	35,447	-0.02%
2022/07/21	2	104.00	7	105.00	105.50	-5	35,462	-0.01%
2022/07/20	6	104.08	1.2	103.20	103.50	4.9	35,419	0.01%
2022/07/19	4	104.13	0	0.00	104.00	4	35,511	0.01%
2022/07/18	4	104.63	3.1	104.66	105.00	1	35,446	0.00%
2022/07/15	1.1	105.50	4	105.25	105.00	-3	35,469	-0.01%
2022/07/14	8.1	104.44	12	103.88	105.00	-4	35,384	-0.01%
2022/07/13	10.4	102.95	12	103.04	102.50	-1.6	34,910	0.00%
2022/07/12	5.4	100.41	5	100.50	100.50	0.4	34,569	0.00%
2022/07/11	5	100.90	0	0.00	101.00	5	34,330	0.01%
2022/07/08	8.6	102.37	3	102.67	102.00	5.6	34,172	0.02%
2022/07/07	1	102.00	3	102.17	103.50	-2	33,867	-0.01%
2022/07/06	18.4	101.40	6	100.83	100.50	12.4	33,478	0.04%
2022/07/05	4.5	102.11	35	102.21	102.50	-30.5	33,199	-0.09%
2022/07/04	17.1	100.11	6.2	100.36	100.00	11	32,860	0.03%
2022/07/01	22.6	107.31	12	106.25	106.00	10.6	32,262	0.03%
2022/06/30	16.6	110.02	4	109.38	109.00	12.6	31,744	0.04%
2022/06/29	1	111.00	3.6	111.64	111.00	-2.6	31,393	-0.01%
2022/06/28	6.2	111.42	6	111.67	112.00	0.1	31,168	0.00%
2022/06/27	1	111.00	4	111.63	111.00	-3	31,040	-0.01%
2022/06/24	1.3	110.38	6	109.75	110.00	-4.7	30,863	-0.02%
2022/06/23	13.5	108.18	5	108.70	108.00	8.5	30,701	0.03%
2022/06/22	5	110.00	1	110.00	109.50	4	30,281	0.01%
2022/06/21	1	111.50	8	111.13	112.00	-7	30,597	-0.02%
2022/06/20	16	109.53	10.3	110.05	109.00	5.7	30,276	0.02%
2022/06/17	10	110.00	2	110.00	109.50	8	30,071	0.03%
2022/06/16	12	111.83	3	113.00	111.50	9	29,597	0.03%
2022/06/15	5	111.50	2	112.25	112.00	3	30,439	0.01%
2022/06/14	8	110.81	4	111.13	111.50	4	30,755	0.01%
2022/06/13	35.1	111.80	1.1	111.56	111.50	34	30,823	0.11%
2022/06/10	30.1	114.33	1	114.00	114.00	29.1	30,587	0.09%
2022/06/09	0.1	114.50	3.1	114.34	115.50	-3	30,617	-0.01%
2022/06/08	0	0.00	3	114.17	114.00	-3	30,518	-0.01%
2022/06/07	8.1	113.81	3.6	114.06	113.50	4.5	30,625	0.01%
2022/06/06	0	0.00	11	114.82	115.50	-11	30,483	-0.04%
2022/06/02	2.2	114.97	3.1	115.33	114.00	-0.9	30,890	0.00%
2022/06/01	15.1	114.96	17	114.53	114.50	-1.9	31,010	-0.01%
2022/05/31	12	112.08	59.6	111.78	113.00	-47.6	30,133	-0.16%
2022/05/30	12	110.17	40.1	110.12	110.50	-28.1	28,871	-0.10%
2022/05/27	3	110.33	38.2	110.18	110.00	-35.2	28,372	-0.12%
2022/05/26	5.7	109.84	5	109.00	109.00	0.7	27,992	0.00%
2022/05/25	3	109.67	27.1	109.39	109.50	-24.1	27,818	-0.09%
2022/05/24	2	108.00	25.6	108.27	108.00	-23.6	27,347	-0.09%
2022/05/23	2	108.50	12.1	108.09	108.00	-10.1	26,969	-0.04%
2022/05/20	9.1	107.72	12.4	108.26	107.00	-3.4	26,832	-0.01%
2022/05/19	15	105.77	25.3	106.48	107.50	-10.3	26,456	-0.04%
2022/05/18	3.1	106.18	54	106.81	107.00	-50.9	26,023	-0.20%
2022/05/17	0	0.00	24	105.00	105.00	-24	25,518	-0.09%
2022/05/16	25	104.20	11	104.00	104.50	14	25,323	0.06%
2022/05/13	2.2	103.46	7	103.71	104.00	-4.8	25,172	-0.02%
2022/05/12	18	102.61	2	102.75	102.00	16	25,217	0.06%
2022/05/11	4	103.38	1	103.50	103.00	3	25,124	0.01%
2022/05/10	1	103.00	2	104.00	104.00	-1	25,133	0.00%
2022/05/09	2.1	103.26	4	103.63	104.00	-1.9	25,217	-0.01%
2022/05/06	5	103.20	17	103.29	104.00	-12	25,527	-0.05%
2022/05/05	2	104.75	11.2	105.08	104.50	-9.2	25,631	-0.04%
2022/05/04	7.2	104.00	8	103.81	104.00	-0.8	25,602	0.00%
2022/05/03	5	102.50	3	102.83	102.50	2	25,586	0.01%
2022/04/29	1	102.00	9	101.61	102.00	-8	25,993	-0.03%
2022/04/28	1.2	100.21	2	101.25	101.50	-0.8	26,305	0.00%
2022/04/27	8	99.98	7	99.99	100.00	1	26,323	0.00%
2022/04/26	6.1	100.76	7	101.14	101.00	-0.9	26,227	0.00%
2022/04/25	24.2	101.10	1.2	101.07	100.50	23	26,131	0.09%
2022/04/22	0.1	103.00	18	102.61	103.50	-17.9	25,723	-0.07%
2022/04/21	2	103.50	0	0.00	103.00	2	26,086	0.01%
2022/04/20	8.1	102.19	2	103.00	103.00	6.1	26,106	0.02%
2022/04/19	11.1	102.96	1	103.00	102.00	10.1	26,095	0.04%
2022/04/18	4.1	102.38	1	102.50	102.50	3.1	26,235	0.01%
2022/04/14	0.2	103.50	0	0.00	104.00	0.2	27,070	0.00%
2022/04/13	0	0.00	22.1	103.61	104.00	-22.1	27,740	-0.08%
2022/04/12	11.2	102.73	5	102.60	102.00	6.2	29,846	0.02%
2022/04/11	24.2	102.27	4	102.38	102.00	20.2	29,853	0.07%
2022/04/08	26.7	102.91	15	103.07	103.00	11.7	29,736	0.04%
2022/04/07	17	103.74	5.5	103.82	103.00	11.5	29,605	0.04%
2022/04/06	6	104.50	1.2	105.00	105.00	4.8	29,253	0.02%
2022/04/01	9.1	104.56	1	104.50	104.50	8.1	28,990	0.03%
2022/03/31	0.2	106.00	5	106.30	106.00	-4.8	28,748	-0.02%
2022/03/30	1	106.00	22.2	105.86	105.50	-21.2	28,608	-0.07%
2022/03/29	3	104.83	1	105.00	105.50	2	28,506	0.01%
2022/03/28	3	105.67	6	106.00	106.00	-3	28,443	-0.01%
2022/03/25	3.1	106.34	2.5	106.30	106.00	0.6	28,332	0.00%
2022/03/24	8	106.32	27.3	106.58	106.50	-19.3	28,289	-0.07%
2022/03/23	2.2	104.55	10.6	104.86	105.50	-8.4	27,980	-0.03%
2022/03/22	3	103.83	0	0.00	104.00	3	28,224	0.01%
2022/03/21	3	104.67	1	105.50	104.50	2	28,256	0.01%
2022/03/18	11	104.86	12	105.33	106.00	-1	28,271	0.00%
2022/03/17	2	103.50	16.3	103.90	104.00	-14.3	27,192	-0.05%
2022/03/16	4.3	100.89	2	101.75	101.50	2.3	26,806	0.01%
2022/03/15	8.1	101.44	3	101.50	101.00	5.1	26,458	0.02%
2022/03/14	2.1	102.52	0.2	103.50	102.50	1.9	26,525	0.01%
2022/03/11	0	0.00	5	103.40	103.50	-5	26,516	-0.02%
2022/03/10	3.3	103.03	8	103.19	103.00	-4.7	26,500	-0.02%
2022/03/09	7	101.79	1.5	101.67	101.50	5.5	26,385	0.02%
2022/03/08	20.1	101.03	2.6	101.62	101.50	17.5	26,349	0.07%
2022/03/07	10.3	103.11	5	102.60	102.50	5.3	25,720	0.02%
2022/03/04	2.2	103.84	5	104.80	105.00	-2.8	25,816	-0.01%
2022/03/03	0	0.00	5.5	104.73	104.50	-5.5	25,972	-0.02%
2022/03/02	3.2	104.20	4	104.75	104.50	-0.9	26,143	0.00%
2022/03/01	0.6	104.92	7	104.79	104.50	-6.4	26,204	-0.02%
2022/02/25	6.1	102.93	12	103.04	103.00	-5.9	26,220	-0.02%
2022/02/24	10.3	103.26	14	103.04	102.50	-3.8	26,098	-0.01%
2022/02/23	2.4	104.79	1	105.00	105.00	1.4	25,606	0.01%
2022/02/22	8	104.38	0	0.00	104.50	8	25,709	0.03%
2022/02/21	1	106.00	6.5	105.92	106.00	-5.5	25,784	-0.02%
2022/02/18	1.1	105.04	0	0.00	105.50	1.1	25,924	0.00%
2022/02/17	3	105.33	17.5	106.03	106.00	-14.5	25,998	-0.06%
2022/02/16	5.1	105.10	1.3	105.50	105.50	3.9	26,003	0.01%
2022/02/15	1	104.50	2	104.75	104.00	-1	26,223	0.00%
2022/02/14	7.1	104.50	0	0.00	104.00	7.1	26,310	0.03%
2022/02/11	7	105.07	5	105.30	106.00	2	26,318	0.01%
2022/02/10	2.1	106.00	2	106.25	106.50	0.1	26,440	0.00%
2022/02/09	5.1	105.90	4	106.38	106.50	1.1	26,437	0.00%
2022/02/08	5.2	105.42	11	105.77	105.50	-5.8	26,352	-0.02%
2022/02/07	3	102.83	6	103.33	103.00	-3	25,826	-0.01%
2022/01/26	8.6	102.09	5.3	102.97	102.00	3.3	25,471	0.01%
2022/01/25	19.2	102.34	8	102.56	103.00	11.2	25,257	0.04%
2022/01/24	7	103.00	18	103.39	103.00	-11	25,076	-0.04%
2022/01/21	21	102.26	21	102.43	102.00	0	24,727	0.00%
2022/01/20	11	103.36	1	104.00	103.00	10	24,415	0.04%
2022/01/19	10	103.45	10	103.60	103.50	0	24,199	0.00%
2022/01/18	10.3	104.10	2	104.00	103.50	8.3	24,100	0.03%
2022/01/17	15.5	103.90	6	104.00	103.50	9.5	24,204	0.04%
2022/01/14	48.7	103.51	27	103.81	103.50	21.7	24,181	0.09%
2022/01/13	3	105.00	6	105.25	105.50	-3	24,050	-0.01%
2022/01/12	2	104.50	2.6	104.50	104.50	-0.6	24,214	0.00%
2022/01/11	12	104.29	11	105.00	104.50	1	24,338	0.00%
2022/01/10	19	104.63	10	104.65	104.50	9	24,605	0.04%
2022/01/07	10	106.30	8	107.13	106.50	2	24,846	0.01%
2022/01/06	18.2	107.52	18.1	107.56	107.00	0.1	24,497	0.00%
2022/01/05	32	108.98	62.4	108.38	109.00	-30.4	23,990	-0.13%
2022/01/04	7	103.50	9.2	103.45	103.50	-2.2	22,264	-0.01%
2022/01/03	21	103.79	1	105.00	103.00	20	22,420	0.09%
2021/12/30	2	104.25	4	104.38	104.00	-2	22,693	-0.01%
2021/12/29	5	104.90	1.2	105.43	105.00	3.8	23,058	0.02%
2021/12/28	3	104.67	7.1	105.00	105.50	-4.1	23,528	-0.02%
2021/12/27	1	104.50	3.2	104.50	104.50	-2.2	23,690	-0.01%
2021/12/24	8.1	104.19	14	104.71	104.00	-5.9	24,112	-0.02%
2021/12/23	0	0.00	21.1	103.79	104.00	-21.1	24,295	-0.09%
2021/12/22	8.1	103.57	0	0.00	103.50	8.1	24,599	0.03%
2021/12/21	0	0.00	6	104.00	104.50	-6	24,777	-0.02%
2021/12/20	6	103.25	6.1	103.00	103.00	-0.1	24,788	0.00%
2021/12/17	29.1	103.45	66.5	103.51	103.50	-37.5	24,743	-0.15%
2021/12/16	7.2	104.14	7	103.79	103.50	0.2	24,530	0.00%
2021/12/15	12	104.46	5	104.70	105.00	7	24,606	0.03%
2021/12/14	15	104.53	12	104.75	104.50	3	24,867	0.01%
2021/12/13	2	105.00	2	105.75	104.50	0	24,882	0.00%
2021/12/10	27	105.04	0	0.00	105.00	27	25,648	0.11%
2021/12/09	45	105.50	1	106.00	106.00	44	25,628	0.17%
2021/12/08	6	105.25	3	106.00	105.00	3	25,632	0.01%
2021/12/07	5	105.90	5	107.00	106.00	0	25,267	0.00%
2021/12/06	2	105.51	17	106.59	106.50	-15	25,185	-0.06%
2021/12/03	5	105.70	2	105.75	105.00	3	25,281	0.01%
2021/12/02	10	105.50	8	106.13	105.00	2	25,365	0.01%
2021/12/01	2	105.50	5	105.20	105.50	-3	25,219	-0.01%
2021/11/30	4.5	103.28	1	105.00	103.50	3.5	25,243	0.01%
2021/11/29	20	103.00	9	103.83	103.50	11	24,913	0.04%
2021/11/26	17	104.03	4	103.50	103.50	13	24,820	0.05%
2021/11/25	12	105.04	3	106.33	105.00	9	24,927	0.04%
2021/11/24	11	105.14	7	105.00	105.50	4	24,868	0.02%
2021/11/23	8	106.19	5	106.00	106.00	3	24,601	0.01%
2021/11/22	11	106.73	0	0.00	106.50	11	24,446	0.05%
2021/11/19	4.1	107.25	7.1	107.00	106.50	-3	24,384	-0.01%
2021/11/18	28.5	106.90	1	106.50	107.00	27.5	24,337	0.11%
2021/11/17	13	107.23	9	107.06	107.00	4	24,205	0.02%
2021/11/16	1	108.00	6	108.50	108.00	-5	24,180	-0.02%
2021/11/15	8.5	109.08	25.1	108.96	108.00	-16.6	24,775	-0.07%
2021/11/12	8	108.19	5	108.60	109.00	3	24,877	0.01%
2021/11/11	1.2	107.59	2	107.50	107.50	-0.8	24,858	0.00%
2021/11/10	1	109.00	6.3	109.14	109.00	-5.3	25,126	-0.02%
2021/11/09	3	107.34	1	108.00	108.00	2	25,521	0.01%
2021/11/08	10	107.30	1	107.50	107.50	9	25,431	0.04%
2021/11/05	0	108.00	2.3	108.43	109.00	-2.3	25,877	-0.01%
2021/11/04	8	108.00	3	108.00	108.00	5	26,297	0.02%
2021/11/03	0	0.00	6	107.75	107.50	-6	26,495	-0.02%
2021/11/02	1	108.00	12.2	108.00	107.50	-11.2	26,978	-0.04%
2021/11/01	17.6	107.41	1.1	107.95	106.50	16.5	26,974	0.06%
2021/10/29	4.1	107.13	5	107.00	107.00	-0.9	27,025	0.00%
2021/10/28	0	0.00	56	108.48	108.50	-56	27,041	-0.21%
2021/10/27	1	108.50	5	107.90	108.00	-4	27,205	-0.01%
2021/10/26	6	108.50	3	109.00	109.00	3	27,413	0.01%
2021/10/25	4	107.88	10.3	108.19	108.00	-6.2	27,459	-0.02%
2021/10/22	1	108.00	1	108.50	107.50	0	27,653	0.00%
2021/10/21	3	107.50	0	0.00	108.00	3	27,868	0.01%
2021/10/20	2	106.75	3	107.83	107.50	-1	27,916	0.00%
2021/10/19	6.3	107.24	9	107.83	107.00	-2.8	27,785	-0.01%
2021/10/18	14.4	109.14	18	108.47	107.50	-3.6	28,334	-0.01%
2021/10/15	1	109.00	23.2	109.28	109.50	-22.2	28,682	-0.08%
2021/10/14	1	107.00	12	107.00	106.50	-11	28,303	-0.04%
2021/10/13	5	105.30	2	105.75	105.50	3	28,537	0.01%
2021/10/12	19	105.18	2	105.25	105.00	17	28,786	0.06%
2021/10/08	8	108.00	14	107.36	108.00	-6	29,185	-0.02%
2021/10/07	1.3	105.73	23	106.11	107.00	-21.7	29,179	-0.07%
2021/10/06	17	103.85	11	103.82	103.00	6	29,150	0.02%
2021/10/05	23.6	101.55	6	101.75	101.50	17.6	28,786	0.06%
2021/10/04	19.1	103.42	12.2	103.59	103.00	6.9	28,567	0.02%
2021/10/01	30.2	103.42	0	0.00	103.00	30.2	28,543	0.11%
2021/09/30	7.4	105.04	7	105.21	105.00	0.4	28,439	0.00%
2021/09/29	17.2	104.95	7	104.93	105.00	10.2	28,792	0.04%
2021/09/28	5	106.50	8	106.56	106.50	-3	29,592	-0.01%
2021/09/27	1	108.00	0	0.00	107.50	1	29,497	0.00%
2021/09/24	1	108.00	1	108.00	107.50	0	29,530	0.00%
2021/09/23	2	107.00	2	107.50	106.50	0	29,793	0.00%
2021/09/22	19.5	106.45	15.1	106.74	107.00	4.4	29,774	0.01%
2021/09/17	5	108.30	12	108.13	108.50	-7	29,528	-0.02%
2021/09/16	14.1	108.82	14	108.00	107.50	0.1	29,476	0.00%
2021/09/15	12.1	109.62	16	109.44	108.50	-4	29,612	-0.01%
2021/09/14	12	107.33	12	107.50	107.50	0	29,019	0.00%
2021/09/13	4.2	106.79	1	106.50	106.50	3.2	29,065	0.01%
2021/09/10	1	108.50	5.8	107.91	108.00	-4.8	29,390	-0.02%
2021/09/09	9.2	106.84	4	106.88	107.00	5.2	29,660	0.02%
2021/09/08	14	107.54	1.2	109.50	107.50	12.9	29,623	0.04%
2021/09/07	20.6	108.83	15.7	108.59	108.50	5	29,547	0.02%
2021/09/06	11.1	111.59	25	112.18	111.00	-14	29,553	-0.05%
2021/09/03	5.1	112.19	11	112.14	112.50	-5.9	29,849	-0.02%
2021/09/02	16.2	111.87	7	112.00	111.50	9.2	29,768	0.03%
2021/09/01	9	111.30	10.5	111.10	111.00	-1.5	29,654	-0.01%
2021/08/31	9	108.72	7	110.36	111.00	2	29,587	0.01%
2021/08/30	5.1	107.51	2	108.50	109.00	3.1	29,418	0.01%
2021/08/27	2	107.50	9	107.94	108.00	-7	29,666	-0.02%
2021/08/26	4	107.25	0	0.00	107.50	4	29,835	0.01%
2021/08/25	10	108.30	10	108.50	108.50	0	30,168	0.00%
2021/08/24	3.3	108.21	5	108.50	109.00	-1.7	30,304	-0.01%
2021/08/23	0	106.00	5	106.80	107.50	-5	30,576	-0.02%
2021/08/20	3.3	103.23	7	104.64	104.50	-3.7	30,649	-0.01%
2021/08/19	25.4	104.01	6	103.58	103.00	19.4	31,163	0.06%
2021/08/18	15.6	105.59	11.3	106.35	107.00	4.3	30,717	0.01%
2021/08/17	15.7	106.82	3.1	107.18	106.50	12.6	31,031	0.04%
2021/08/16	7	107.50	157	107.04	107.50	-150	31,124	-0.48%	大賣/鉅額交易
2021/08/13	16	109.31	3.4	109.35	109.00	12.6	31,441	0.04%
2021/08/12	2	109.25	8	109.25	109.00	-6	31,378	-0.02%
2021/08/11	15.2	107.01	8	107.69	109.00	7.2	31,859	0.02%
2021/08/10	35.7	109.27	3	108.50	108.50	32.7	32,440	0.10%
2021/08/09	6	111.42	2	112.00	112.00	4	33,341	0.01%
2021/08/06	28	111.61	3.4	112.68	112.50	24.6	33,684	0.07%
2021/08/05	1	112.00	4.3	111.54	112.00	-3.3	34,169	-0.01%
2021/08/04	6	111.58	10	111.90	112.00	-4	36,329	-0.01%
2021/08/03	24	111.31	10	111.05	111.50	14	37,309	0.04%
2021/08/02	15	110.70	17	112.06	113.00	-2	37,640	-0.01%
2021/07/30	2	109.75	4	110.63	110.00	-2	38,246	-0.01%
2021/07/29	5	110.60	2	111.00	111.00	3	38,400	0.01%
2021/07/28	6.1	109.83	8	109.44	110.50	-2	39,142	0.00%
2021/07/27	13.6	110.60	19	110.97	111.50	-5.4	40,042	-0.01%
2021/07/26	12	109.75	2	110.25	110.00	10	40,774	0.02%
2021/07/23	13	110.85	12	110.63	110.50	1	40,978	0.00%
2021/07/22	12.6	110.40	61	111.50	110.50	-48.4	41,267	-0.12%
2021/07/21	55.4	112.80	15	113.07	112.50	40.4	41,185	0.10%
2021/07/20	15	114.87	28	115.02	114.50	-13	40,817	-0.03%
2021/07/19	15.2	116.97	2	117.50	116.50	13.2	41,033	0.03%
2021/07/16	8	118.94	5	119.00	119.50	3	41,627	0.01%
2021/07/15	6.1	118.66	27.6	118.66	119.50	-21.5	41,646	-0.05%
2021/07/14	57.2	116.96	7	116.43	116.00	50.2	41,038	0.12%
2021/07/13	8	116.69	9	116.39	116.50	-1	41,122	0.00%
2021/07/12	8.2	115.37	6.8	115.07	115.00	1.4	41,396	0.00%
2021/07/09	13	114.38	1	113.50	114.00	12	41,770	0.03%
2021/07/08	2.2	115.05	8	115.63	115.50	-5.8	42,184	-0.01%
2021/07/07	58.2	115.88	3	115.67	115.00	55.2	42,614	0.13%
2021/07/06	5.2	116.39	12	116.33	116.50	-6.9	43,302	-0.02%
2021/07/05	94	113.61	39.2	115.23	117.00	54.9	43,911	0.12%
2021/07/02	3.1	111.84	4	112.13	111.50	-0.9	43,223	0.00%
2021/07/01	8	111.63	3	112.00	112.00	5	43,510	0.01%
2021/06/30	6	113.00	15	113.07	112.00	-9	43,940	-0.02%
2021/06/29	4.5	111.78	22	112.05	111.50	-17.5	45,039	-0.04%
2021/06/28	16	111.91	3	111.83	111.50	13	46,909	0.03%
2021/06/25	21	113.43	8	114.13	113.00	13	47,286	0.03%
2021/06/24	11.4	113.21	4	112.88	113.00	7.4	47,379	0.02%
2021/06/23	3	110.33	24	109.98	111.50	-21	47,741	-0.04%
2021/06/22	6.1	109.25	2	109.25	108.50	4.1	48,354	0.01%
2021/06/21	16.1	109.28	6	108.92	108.50	10.1	49,335	0.02%
2021/06/18	2	111.75	3	112.17	111.50	-1	50,635	0.00%
2021/06/17	3	110.83	4	112.00	113.00	-1	51,947	0.00%
2021/06/16	6	112.00	9	112.11	111.50	-3	54,351	-0.01%
2021/06/15	2.1	112.50	6	112.58	113.00	-3.9	56,251	-0.01%
2021/06/11	20	113.25	5	113.40	113.50	15	58,242	0.03%
2021/06/10	5	111.30	15	110.60	110.50	-10	59,189	-0.02%
2021/06/09	7	110.00	7	110.14	109.50	0	60,027	0.00%
2021/06/08	11	110.45	4	111.13	110.50	7	61,243	0.01%
2021/06/07	9.8	110.80	6	110.92	110.50	3.8	62,197	0.01%
2021/06/04	9	109.83	21.4	110.50	112.00	-12.4	62,654	-0.02%
2021/06/03	8	111.56	4	112.00	111.00	4	62,906	0.01%
2021/06/02	13.1	113.14	7	112.00	112.00	6.1	63,414	0.01%
2021/06/01	11	114.27	15	113.90	114.50	-4	64,306	-0.01%
2021/05/31	3.3	112.70	3	112.83	113.50	0.3	65,255	0.00%
2021/05/28	1	111.00	5.7	110.83	111.00	-4.7	66,126	-0.01%
2021/05/27	31	109.19	2	108.75	109.50	29	66,575	0.04%
2021/05/26	9	110.83	3	111.50	111.50	6	67,559	0.01%
2021/05/25	43.7	111.09	45	112.33	112.00	-1.3	69,013	0.00%
2021/05/24	7	108.79	9	109.33	109.50	-2	69,079	0.00%
2021/05/21	3	108.83	13	109.00	109.50	-10	69,408	-0.01%
2021/05/20	9	105.61	12	105.96	106.00	-3	69,516	0.00%
2021/05/19	6.5	105.74	8.1	104.88	105.00	-1.5	70,236	0.00%
2021/05/18	5.1	105.24	17.1	104.38	107.00	-12	70,231	-0.02%
2021/05/17	29.1	99.54	40.5	99.70	98.20	-11.5	70,387	-0.02%
2021/05/14	10	104.90	21.1	104.14	104.50	-11	70,236	-0.02%
2021/05/13	37.1	101.81	13.1	102.25	103.00	24	70,571	0.03%
2021/05/12	42.4	101.97	40.1	101.50	102.00	2.4	70,334	0.00%
2021/05/11	36.1	108.57	12	109.08	107.00	24.1	69,233	0.03%
2021/05/10	9.5	113.84	18	115.03	113.00	-8.5	69,994	-0.01%
2021/05/07	14.2	115.92	34	116.41	117.50	-19.8	72,312	-0.03%
2021/05/06	26	112.27	4	112.25	112.50	22	73,359	0.03%
2021/05/05	15.1	111.41	13	111.92	110.00	2.1	74,195	0.00%
2021/05/04	25.6	109.28	19.8	109.17	108.50	5.8	75,249	0.01%
2021/05/03	26.3	113.20	12.9	113.16	112.50	13.4	76,133	0.02%
2021/04/29	10	117.25	7	117.36	116.00	3	78,603	0.00%
2021/04/28	12	117.29	10.2	117.06	117.00	1.8	79,282	0.00%
2021/04/27	35.8	119.57	8	119.31	118.50	27.8	80,842	0.03%
2021/04/26	23.2	118.07	5	119.00	117.50	18.2	81,368	0.02%
2021/04/23	14.1	118.21	10.1	118.15	119.00	4	82,262	0.00%
2021/04/22	22.3	118.85	72.7	118.65	117.50	-50.4	84,441	-0.06%
2021/04/21	15.3	120.51	5.6	120.23	120.00	9.7	88,574	0.01%
2021/04/20	20	121.53	10	121.70	122.00	10	89,305	0.01%
2021/04/19	26.6	122.11	5	122.60	121.50	21.6	90,633	0.02%
2021/04/16	21	123.02	18	122.89	123.50	3	91,260	0.00%
2021/04/15	20.2	120.24	3	120.17	121.00	17.2	92,273	0.02%
2021/04/14	34.2	120.90	17	121.35	121.50	17.2	93,500	0.02%
2021/04/13	13.1	121.81	19.1	122.26	122.50	-6	96,281	-0.01%
2021/04/12	60.2	120.74	5.1	121.40	120.50	55.1	99,322	0.06%
2021/04/09	78.4	121.56	20	121.58	120.00	58.4	102,027	0.06%
2021/04/08	8.6	122.39	11.4	122.50	122.50	-2.9	101,224	0.00%
2021/04/07	9	123.33	7.1	123.50	123.50	1.9	101,243	0.00%
2021/04/06	32.2	123.06	62	123.08	122.50	-29.8	101,439	-0.03%
2021/04/01	39.7	122.08	34	122.03	121.50	5.7	101,864	0.01%
2021/03/31	62.1	124.46	42.1	124.63	124.00	20	102,143	0.02%
2021/03/30	17.5	129.00	13.2	129.42	129.50	4.3	100,661	0.00%
2021/03/29	33	127.86	16.9	128.06	128.50	16.1	100,823	0.02%
2021/03/26	14.1	126.93	5	126.70	126.50	9.1	101,700	0.01%
2021/03/25	58.2	127.23	22.8	126.93	126.50	35.4	101,299	0.03%
2021/03/24	41	129.59	29	128.79	128.00	12	100,686	0.01%
2021/03/23	41.3	132.35	60.7	131.92	130.50	-19.4	99,806	-0.02%
2021/03/22	29.5	126.81	43.7	126.62	130.00	-14.2	98,701	-0.01%
2021/03/19	59.6	124.71	56.3	125.18	123.50	3.3	97,546	0.00%
2021/03/18	20	129.80	56.5	129.81	129.50	-36.5	95,637	-0.04%
2021/03/17	37.6	125.94	63	125.48	126.00	-25.4	94,357	-0.03%
2021/03/16	26.2	122.47	34.8	122.51	123.00	-8.6	92,873	-0.01%
2021/03/15	14	119.71	41.8	120.62	121.00	-27.8	92,452	-0.03%
2021/03/12	11.3	119.06	62	119.05	120.00	-50.7	93,263	-0.05%
2021/03/11	14.3	117.06	40	117.20	117.00	-25.7	94,385	-0.03%
2021/03/10	19	115.95	24	115.75	115.50	-5	93,926	-0.01%
2021/03/09	5.2	113.52	12.1	113.98	115.00	-6.9	93,640	-0.01%
2021/03/08	23	115.35	21.1	114.95	113.50	2	93,481	0.00%
2021/03/05	13	113.81	53.2	114.72	115.00	-40.2	92,985	-0.04%
2021/03/04	22	114.14	27	113.15	114.50	-5	92,545	-0.01%
2021/03/03	24	114.13	13.1	114.15	115.50	10.9	91,575	0.01%
2021/03/02	2.3	113.32	13	113.77	112.00	-10.8	90,689	-0.01%
2021/02/26	95.8	112.93	49	114.03	112.00	46.8	90,179	0.05%
2021/02/25	60.3	116.29	37	115.26	116.50	23.3	88,553	0.03%
2021/02/24	17.3	111.52	18.3	112.47	110.50	-1	87,097	0.00%
2021/02/23	6	110.58	10.1	109.96	111.50	-4.1	86,598	0.00%
2021/02/22	18.3	112.42	9.7	112.20	111.00	8.6	86,137	0.01%
2021/02/19	40.8	110.39	17.6	110.53	110.00	23.2	85,645	0.03%
2021/02/18	17.3	113.60	17	113.56	113.00	0.3	84,850	0.00%
2021/02/17	19.2	113.86	20.1	114.02	114.00	-0.9	84,908	0.00%
2021/02/05	41.2	114.45	17	114.12	113.50	24.2	83,928	0.03%
2021/02/04	11.9	114.44	12	114.29	114.00	-0.1	83,134	0.00%
2021/02/03	11	116.23	12.1	116.00	116.50	-1.1	82,680	0.00%
2021/02/02	19.2	115.74	20	115.68	116.50	-0.8	82,107	0.00%
2021/02/01	71.2	111.05	56	110.64	113.00	15.2	81,389	0.02%
2021/01/29	122.3	114.93	69.5	115.22	111.50	52.7	79,640	0.07%	大買/
2021/01/28	42.1	119.52	42.4	119.22	118.50	-0.3	76,874	0.00%
2021/01/27	18	123.33	34.5	123.22	123.00	-16.5	75,136	-0.02%
2021/01/26	53	122.43	69	122.87	122.00	-16	73,916	-0.02%
2021/01/25	61.4	121.85	70	120.88	123.00	-8.6	72,070	-0.01%
2021/01/22	119.4	120.30	123.2	120.45	121.50	-3.8	70,174	-0.01%	大買/大賣/
2021/01/21	41	116.15	49.1	116.14	117.00	-8.1	67,021	-0.01%
2021/01/20	31.2	115.76	59	116.06	114.50	-27.8	66,129	-0.04%
2021/01/19	56.5	115.31	61.5	115.33	115.00	-5	64,197	-0.01%
2021/01/18	45.7	113.18	30.4	112.92	114.00	15.3	63,005	0.02%
2021/01/15	70.7	116.07	197	116.66	115.50	-126.3	61,737	-0.20%	大賣/鉅額交易
2021/01/14	166.7	114.49	175.9	113.16	116.00	-9.3	59,302	-0.02%	大買/大賣/
2021/01/13	32.1	105.91	20.4	105.89	106.50	11.7	54,542	0.02%
2021/01/12	42.7	104.45	48	104.56	104.00	-5.3	53,983	-0.01%
2021/01/11	28.4	107.34	20.8	107.43	107.50	7.6	53,647	0.01%
2021/01/08	42	106.94	26	107.38	108.00	16	53,291	0.03%
2021/01/07	40.6	106.87	35	106.84	107.00	5.6	51,832	0.01%
2021/01/06	82.2	105.61	81.3	105.13	105.00	0.8	50,561	0.00%
2021/01/05	56.3	103.26	88	103.10	104.00	-31.7	47,274	-0.07%
2021/01/04	64.3	97.81	186	97.74	99.90	-121.7	44,037	-0.28%	大賣/鉅額交易
2020/12/31	18	91.93	7	91.76	92.00	11	40,427	0.03%
2020/12/30	3	90.70	13	91.15	91.60	-10	40,179	-0.02%
2020/12/29	17	90.92	37	90.92	90.40	-20	39,796	-0.05%
2020/12/28	53.3	92.16	35.3	92.22	91.80	18	39,355	0.05%
2020/12/25	36.1	91.59	94	91.62	91.80	-57.9	38,556	-0.15%
2020/12/24	14.3	89.52	9.4	89.45	89.60	4.9	37,188	0.01%
2020/12/23	8	88.80	50.1	88.84	88.80	-42.1	37,032	-0.11%
2020/12/22	56.6	89.12	31	89.90	87.70	25.6	36,732	0.07%
2020/12/21	34.2	88.05	1	87.80	88.00	33.2	36,124	0.09%
2020/12/18	2	87.75	26	87.68	87.70	-24	35,941	-0.07%
2020/12/17	9	87.98	7	88.10	87.80	2	35,866	0.01%
2020/12/16	7	87.67	29	87.83	88.20	-22	35,716	-0.06%
2020/12/15	31.5	87.06	6	87.97	87.10	25.5	35,463	0.07%
2020/12/14	55.3	88.52	59.6	87.91	87.70	-4.3	35,162	-0.01%
2020/12/11	42	86.92	6	87.15	87.60	36	34,666	0.10%
2020/12/10	31	87.57	10	87.87	87.70	21	33,930	0.06%
2020/12/09	10	88.78	27	88.63	89.00	-17	33,480	-0.05%
2020/12/08	48	88.63	67.8	88.67	87.60	-19.8	32,621	-0.06%
2020/12/07	54.6	86.43	38	86.38	87.90	16.6	31,140	0.05%
2020/12/04	38	82.95	23	82.95	82.90	15	28,798	0.05%
2020/12/03	7	82.07	2	82.05	82.00	5	28,368	0.02%
2020/12/02	4	82.65	1	82.60	82.70	3	28,204	0.01%
2020/12/01	0	0.00	1	82.60	82.90	-1	28,227	0.00%
2020/11/30	20.1	82.49	2	82.60	82.30	18.1	28,504	0.06%
2020/11/27	0	0.00	3.5	82.57	82.60	-3.5	27,917	-0.01%
2020/11/26	2	82.95	0	0.00	83.00	2	27,869	0.01%
2020/11/25	1	82.00	0	0.00	82.00	1	27,823	0.00%
2020/11/24	15	82.40	1	82.20	82.00	14	27,853	0.05%
2020/11/20	16	82.51	5	82.52	82.50	11	27,738	0.04%
2020/11/19	2.5	82.68	6	82.80	82.90	-3.5	27,618	-0.01%
2020/11/18	1	83.00	9.8	83.15	83.20	-8.8	27,595	-0.03%
2020/11/17	39	82.48	12	82.82	83.00	27	27,491	0.10%
2020/11/16	10	82.63	20.4	82.50	82.60	-10.4	27,885	-0.04%
2020/11/13	5.1	81.38	4.8	81.44	81.40	0.3	27,577	0.00%
2020/11/12	12	81.71	13	81.87	81.90	-1	27,494	0.00%
2020/11/11	16	80.93	9.2	81.43	81.60	6.8	27,213	0.02%
2020/11/10	1	80.40	9	80.70	80.80	-8	27,174	-0.03%
2020/11/09	3	80.87	16	80.97	81.20	-13	28,235	-0.05%
2020/11/06	4	79.55	4	79.48	79.70	0	28,321	0.00%
2020/11/05	0	0.00	2	79.10	79.00	-2	28,488	-0.01%
2020/11/04	4	78.35	4	79.08	78.80	0	29,073	0.00%
2020/11/03	4	78.45	0	0.00	78.30	4	29,122	0.01%
2020/11/02	0	0.00	2	78.15	78.30	-2	29,432	-0.01%
2020/10/30	9	77.33	5	77.70	77.50	4	29,600	0.01%
2020/10/29	4	77.63	3	77.50	78.00	1	29,550	0.00%
2020/10/28	12	79.00	18	78.62	78.30	-6	30,059	-0.02%
2020/10/27	7	79.66	4.1	79.65	80.00	2.9	30,234	0.01%
2020/10/26	2	80.30	16	80.29	80.20	-14	30,632	-0.05%
2020/10/23	4	80.78	12	80.70	80.70	-8	31,049	-0.03%
2020/10/22	6	80.58	2	80.80	80.80	4	32,073	0.01%
2020/10/21	8	80.63	2	80.85	80.40	6	32,779	0.02%
2020/10/20	11	81.45	4	81.28	81.40	7	33,058	0.02%
2020/10/19	2.1	81.05	50	80.92	81.30	-47.9	33,610	-0.14%
2020/10/16	7	79.34	14	79.55	78.60	-7	33,408	-0.02%
2020/10/15	2	78.30	10	78.33	78.10	-8	33,847	-0.02%
2020/10/14	3	78.03	18	78.16	78.00	-15	34,602	-0.04%
2020/10/13	1.4	78.37	3	78.87	78.90	-1.6	34,800	0.00%
2020/10/12	10	78.30	7	78.57	78.70	3	35,259	0.01%
2020/10/08	2	77.75	3	77.80	78.00	-1	35,425	0.00%
2020/10/07	13	77.42	1	77.50	77.40	12	35,744	0.03%
2020/10/06	4	77.75	6	78.00	77.80	-2	36,066	-0.01%
2020/10/05	3	77.63	1	78.20	77.70	2	36,653	0.01%
2020/09/30	3	77.70	11	77.83	77.40	-8	37,159	-0.02%
2020/09/29	20	77.29	20	77.50	77.00	0	37,455	0.00%
2020/09/28	2	76.55	14	76.36	76.90	-12	37,793	-0.03%
2020/09/25	10	74.74	1	74.80	74.30	9	38,001	0.02%
2020/09/24	42	75.38	0	0.00	75.00	42	38,076	0.11%
2020/09/23	2	76.75	0	0.00	76.70	2	37,687	0.01%
2020/09/22	10.4	76.94	1.1	77.01	76.80	9.3	38,132	0.02%
2020/09/21	6	77.50	5	77.86	77.40	1	38,706	0.00%
2020/09/18	13.2	77.76	2	77.85	77.60	11.2	40,000	0.03%
2020/09/17	8	78.25	5	79.00	78.10	3	40,947	0.01%
2020/09/16	4	78.90	6	78.83	78.80	-2	41,362	0.00%
2020/09/15	4	79.10	8	79.05	79.10	-4	41,339	-0.01%
2020/09/14	6	78.80	12.2	78.97	79.40	-6.2	41,646	-0.01%
2020/09/11	3	78.30	1	78.20	78.50	2	41,491	0.00%
2020/09/10	2	78.50	9	78.43	78.50	-7	41,523	-0.02%
2020/09/09	10	77.21	9	77.22	77.90	1	41,410	0.00%
2020/09/08	7	77.57	0	0.00	77.50	7	41,473	0.02%
2020/09/07	3	77.17	4.1	77.30	77.30	-1.1	41,611	0.00%
2020/09/04	10	76.93	15	77.01	76.90	-5	41,954	-0.01%
2020/09/03	20	78.72	3	78.40	77.70	17	41,789	0.04%
2020/09/02	4	77.15	8	77.18	77.80	-4	41,734	-0.01%
2020/09/01	7.2	76.76	40	76.79	77.00	-32.8	42,211	-0.08%
2020/08/31	4	77.40	62	77.53	76.90	-58	42,474	-0.14%
2020/08/28	7	77.36	71.6	77.67	77.50	-64.6	42,692	-0.15%
2020/08/27	16	77.91	19	78.00	77.50	-3	42,988	-0.01%
2020/08/26	5	78.00	12	78.10	78.20	-7	43,281	-0.02%
2020/08/25	20.2	78.34	1	78.30	78.30	19.2	43,441	0.04%
2020/08/24	20	78.03	0	0.00	77.60	20	43,891	0.05%
2020/08/21	4	77.83	5	78.20	78.20	-1	43,964	0.00%
2020/08/20	26	77.32	8	77.85	77.10	18	43,929	0.04%
2020/08/19	7	79.53	17.7	80.45	79.30	-10.7	43,368	-0.02%
2020/08/18	11	79.80	6.2	79.80	79.80	4.8	43,283	0.01%
2020/08/17	2	80.10	4	80.18	80.20	-2	43,604	0.00%
2020/08/14	12	80.12	35.6	79.86	80.40	-23.6	43,618	-0.05%
2020/08/13	9	79.70	30	81.00	79.50	-21	43,559	-0.05%
2020/08/12	24	80.84	79	80.58	81.40	-55	42,948	-0.13%
2020/08/11	9	80.03	12	79.97	79.80	-3	43,139	-0.01%
2020/08/10	20	80.18	31	80.29	80.50	-11	43,407	-0.03%
2020/08/07	7	78.74	2	78.35	78.30	5	43,275	0.01%
2020/08/06	6	78.95	8	79.19	79.00	-2	43,625	0.00%
2020/08/05	13	78.11	50	78.09	77.90	-37	43,829	-0.08%
2020/08/04	11	77.79	4	77.85	78.10	7	44,340	0.02%
2020/08/03	20	77.68	25	77.70	77.10	-5	44,597	-0.01%
2020/07/31	6	78.73	3	78.83	78.40	3	44,108	0.01%
2020/07/30	7	77.99	3	78.20	78.00	4	43,832	0.01%
2020/07/29	11	78.39	8.3	78.60	78.00	2.7	43,666	0.01%
2020/07/28	20.3	80.07	11	79.66	78.40	9.3	43,848	0.02%
2020/07/27	42.2	78.72	6	78.38	78.00	36.2	43,342	0.08%
2020/07/24	11	81.04	9.5	81.28	80.00	1.5	42,760	0.00%
2020/07/23	21.1	82.00	121.3	81.57	82.10	-100.3	42,348	-0.24%	大賣/
2020/07/22	79	85.78	31.5	85.53	85.90	47.5	41,517	0.11%
2020/07/21	34	85.60	43	85.45	85.30	-9	40,594	-0.02%
2020/07/20	24	86.02	24	85.93	86.80	0	39,798	0.00%
2020/07/17	25.3	88.17	19	88.27	88.00	6.3	39,066	0.02%
2020/07/16	99.4	87.34	37.4	87.44	87.60	62	39,095	0.16%
2020/07/15	11	86.51	29	86.61	86.60	-18	38,790	-0.05%
2020/07/14	5	86.84	1.6	86.61	86.30	3.4	39,163	0.01%
2020/07/13	10	86.20	5	86.24	86.70	5	39,298	0.01%
2020/07/10	11	85.00	16	85.81	84.80	-5	39,392	-0.01%
2020/07/09	9	86.16	0	86.20	86.20	9	39,134	0.02%
2020/07/08	13	87.06	14	87.05	87.00	-1	38,728	0.00%
2020/07/07	17	87.02	73.2	86.21	87.00	-56.2	38,430	-0.15%
2020/07/06	24	86.45	4	86.10	86.40	20	38,484	0.05%
2020/07/03	6	85.58	14.1	85.39	85.30	-8.1	39,251	-0.02%
2020/07/02	15.2	85.13	7	85.41	86.00	8.2	39,318	0.02%
2020/07/01	46	86.63	19.8	86.43	85.90	26.2	39,567	0.07%
2020/06/30	14	86.20	28	85.99	86.30	-14	39,234	-0.04%
2020/06/29	53	84.63	33	84.55	85.20	20	38,911	0.05%
2020/06/24	21.2	82.91	84	82.94	83.50	-62.8	37,861	-0.17%
2020/06/23	15	79.93	39	79.69	80.20	-24	37,387	-0.06%
2020/06/22	14	78.57	4	78.63	78.90	10	37,269	0.03%
2020/06/19	1	78.50	12	78.55	78.80	-11	37,883	-0.03%
2020/06/18	0	0.00	2	78.20	78.50	-2	37,988	-0.01%
2020/06/17	1.1	78.11	0.1	78.20	78.20	1	38,713	0.00%
2020/06/16	20.2	78.15	5	78.22	78.40	15.2	40,122	0.04%
2020/06/15	14.6	77.21	1.4	77.66	77.00	13.2	41,533	0.03%
2020/06/12	17	77.38	40.6	77.34	78.00	-23.6	42,349	-0.06%
2020/06/11	3	78.30	6.3	79.06	78.60	-3.3	42,992	-0.01%
2020/06/10	24	79.80	19	79.76	79.90	5	43,388	0.01%
2020/06/09	5	79.48	14	80.05	79.50	-9	44,767	-0.02%
2020/06/08	27	79.56	18.7	79.26	79.70	8.3	45,559	0.02%
2020/06/05	4.2	78.12	13	78.14	78.50	-8.8	45,175	-0.02%
2020/06/04	13.4	78.47	6	78.17	78.40	7.4	45,232	0.02%
2020/06/03	7	78.07	22	78.02	78.10	-15	45,254	-0.03%
2020/06/02	17	77.06	34	77.19	77.10	-17	45,186	-0.04%
2020/06/01	19.4	76.49	5	76.28	76.20	14.4	45,106	0.03%
2020/05/29	7	74.51	7	74.97	75.80	0	45,158	0.00%
2020/05/28	2	75.35	15	75.51	75.30	-13	44,994	-0.03%
2020/05/27	4	75.25	18	75.17	75.30	-14	45,453	-0.03%
2020/05/26	1	74.80	27	74.95	74.80	-26	45,969	-0.06%
2020/05/25	28	73.21	6	73.23	73.60	22	46,216	0.05%
2020/05/22	40	73.77	5.5	73.71	73.60	34.5	46,552	0.07%
2020/05/21	10	74.72	4	74.80	74.70	6	46,325	0.01%
2020/05/20	10	74.58	3.2	75.06	74.50	6.8	46,417	0.01%
2020/05/19	15.3	75.07	4.5	75.30	74.80	10.8	46,489	0.02%
2020/05/18	42	75.38	30	75.61	75.00	12	46,100	0.03%
2020/05/15	18	77.33	2	77.35	77.10	16	45,526	0.04%
2020/05/14	17	78.28	10	78.18	78.20	7	45,023	0.02%
2020/05/13	29	78.21	7	78.29	78.80	22	44,680	0.05%
2020/05/12	22	77.53	14	77.81	77.30	8	44,565	0.02%
2020/05/11	10	78.56	49	78.52	78.90	-39	44,747	-0.09%
2020/05/08	14	76.19	53	76.20	76.20	-39	44,242	-0.09%
2020/05/07	4	75.35	10	75.40	75.20	-6	44,308	-0.01%
2020/05/06	16	74.69	6	74.70	74.30	10	44,218	0.02%
2020/05/05	29	74.44	0	0.00	74.10	29	44,492	0.07%
2020/05/04	37	74.43	3	74.50	74.50	34	44,768	0.08%
2020/04/30	36	76.38	40	76.33	77.00	-4	44,694	-0.01%
2020/04/29	4	75.90	27	75.93	75.60	-23	44,975	-0.05%
2020/04/28	2	75.05	12	75.08	75.20	-10	45,609	-0.02%
2020/04/27	5	74.90	18	74.84	74.90	-13	47,798	-0.03%
2020/04/24	4	73.95	17	73.91	73.80	-13	47,910	-0.03%
2020/04/23	1	74.10	11	74.48	74.00	-10	48,896	-0.02%
2020/04/22	23	73.17	16	73.59	73.90	7	48,768	0.01%
2020/04/21	50	74.08	13	74.60	73.50	37	48,703	0.08%
2020/04/20	11	75.76	10	76.06	76.20	1	48,171	0.00%
2020/04/17	14	75.81	36	76.12	75.80	-22	48,024	-0.05%
2020/04/16	18	74.52	15	74.66	74.00	3	47,392	0.01%
2020/04/15	19	74.39	22	74.52	74.10	-3	47,157	-0.01%
2020/04/14	6	73.95	14	73.89	74.40	-8	47,387	-0.02%
2020/04/13	27	73.29	0	0.00	73.10	27	47,485	0.06%
2020/04/10	4.6	73.70	6	73.73	73.90	-1.4	47,506	0.00%
2020/04/09	48	75.18	17	75.06	74.00	31	47,817	0.06%
2020/04/08	61	74.27	55	74.18	75.00	6	47,242	0.01%
2020/04/07	7	71.43	8.2	71.28	71.20	-1.2	45,981	0.00%
2020/04/06	6	69.73	10	69.70	70.20	-4	45,466	-0.01%
2020/04/01	14	70.03	7	70.17	70.00	7	44,975	0.02%
2020/03/31	17	70.03	5	70.06	69.90	12	44,733	0.03%
2020/03/30	6	69.45	5	69.68	70.00	1	44,283	0.00%
2020/03/27	14	70.84	2	71.00	70.10	12	43,919	0.03%
2020/03/26	12	70.87	4	70.93	71.00	8	43,204	0.02%
2020/03/25	15	71.95	43	71.66	71.40	-28	43,208	-0.06%
2020/03/24	5	69.82	13	70.28	69.40	-8	42,793	-0.02%
2020/03/23	44.8	67.77	8.8	68.00	67.50	36	43,074	0.08%
2020/03/20	36.6	69.48	31	70.00	70.80	5.6	42,561	0.01%
2020/03/19	79.1	67.41	14	67.69	66.30	65.1	41,412	0.16%
2020/03/18	12.4	70.36	19	70.76	70.00	-6.6	40,185	-0.02%
2020/03/17	9.5	70.85	14	71.30	70.60	-4.5	39,472	-0.01%
2020/03/16	38.4	72.95	5	71.66	71.10	33.4	38,858	0.09%
2020/03/13	113	70.34	101	70.62	74.60	12	38,007	0.03%	大買/大賣/
2020/03/12	105.9	76.08	8	75.11	74.70	97.9	36,846	0.27%	大買/
2020/03/11	23	79.24	1	79.10	78.60	22	35,761	0.06%
2020/03/10	1	78.90	7.6	79.07	79.40	-6.6	35,582	-0.02%
2020/03/09	12.6	79.20	22	79.40	79.10	-9.4	35,358	-0.03%
2020/03/06	15	81.33	7	80.80	80.80	8	35,166	0.02%
2020/03/05	27	83.22	5	82.94	82.70	22	35,040	0.06%
2020/03/04	2	81.70	3	81.40	81.70	-1	35,049	0.00%
2020/03/03	4	81.15	35	81.54	81.00	-31	34,888	-0.09%
2020/03/02	11	79.53	4	78.33	79.20	7	34,638	0.02%
2020/02/27	23	80.20	12	80.23	80.30	11	34,937	0.03%
2020/02/26	11	81.16	8	81.59	81.10	3	34,982	0.01%
2020/02/25	15.1	81.94	32	81.68	82.30	-16.9	34,763	-0.05%
2020/02/24	42.6	80.40	2	80.95	80.70	40.6	34,847	0.12%
2020/02/21	15.5	82.05	4	81.70	81.70	11.5	35,036	0.03%
2020/02/20	10	82.98	12	82.88	82.80	-2	36,338	-0.01%
2020/02/19	14	83.06	5	84.00	83.80	9	36,346	0.02%
2020/02/18	2	83.20	11	84.22	83.40	-9	36,642	-0.02%
2020/02/17	1	84.00	12	83.99	83.90	-11	37,750	-0.03%
2020/02/14	0	0.00	26	85.02	84.90	-26	38,341	-0.07%
2020/02/13	3	85.67	7	85.60	84.70	-4	39,439	-0.01%
2020/02/12	2	83.65	33	84.32	85.50	-31	40,708	-0.08%
2020/02/11	1.1	82.90	1	82.60	82.90	0.1	41,559	0.00%
2020/02/10	25	80.45	27	80.54	82.00	-2	42,608	0.00%
2020/02/07	3	82.90	14	82.81	82.90	-11	43,602	-0.03%
2020/02/06	23	82.79	42	83.39	83.60	-19	45,059	-0.04%
2020/02/05	25	82.17	13	82.25	82.20	12	46,922	0.03%
2020/02/04	19	83.38	34	82.83	82.20	-15	48,200	-0.03%
2020/02/03	43.2	79.41	36	80.52	82.20	7.2	48,094	0.01%
2020/01/31	31	83.70	44	83.85	83.20	-13	47,505	-0.03%
2020/01/30	63	83.58	64	83.46	83.10	-1	47,070	0.00%
2020/01/20	0	0.00	25	93.10	92.30	-25	44,925	-0.06%
2020/01/17	33	91.89	31.8	92.12	92.30	1.2	44,926	0.00%
2020/01/16	1	89.50	1	90.10	90.00	0	44,307	0.00%
2020/01/15	1	90.00	20	90.20	89.90	-19	45,467	-0.04%
2020/01/14	0	0.00	11.3	89.89	90.00	-11.3	46,469	-0.02%
2020/01/13	1	88.90	4	89.28	89.60	-3	46,698	-0.01%
2020/01/10	4	88.18	19	88.46	89.00	-15	47,630	-0.03%
2020/01/09	0	0.00	2.5	87.22	87.10	-2.5	48,452	-0.01%
2020/01/08	28.4	87.00	14	87.74	86.50	14.4	48,573	0.03%
2020/01/07	7.4	89.10	29	89.33	89.10	-21.6	48,302	-0.04%
2020/01/06	1	90.80	4	91.10	90.50	-3	48,395	-0.01%
2020/01/03	4	91.75	5	91.70	91.60	-1	48,271	0.00%
2020/01/02	2	90.55	3.8	90.78	90.80	-1.8	48,116	0.00%
2019/12/31	1	91.00	1.8	90.81	90.80	-0.8	48,193	0.00%
2019/12/30	2	91.20	2	91.05	90.90	0	48,265	0.00%
2019/12/27	0.2	91.20	1	91.50	91.50	-0.8	48,462	0.00%
2019/12/26	18	90.94	2	90.95	90.80	16	48,560	0.03%
2019/12/25	14	91.01	2	90.80	91.00	12	49,146	0.02%
2019/12/24	1	91.30	11	91.02	90.90	-10	49,384	-0.02%
2019/12/23	2	90.95	4	90.85	91.50	-2	49,552	0.00%
2019/12/20	2.3	91.40	0	0.00	91.10	2.3	49,578	0.00%
2019/12/19	0	0.00	4	91.90	92.20	-4	49,260	-0.01%
2019/12/18	3	92.67	24	92.34	92.40	-21	48,958	-0.04%
2019/12/17	2.8	91.20	21.9	91.53	91.60	-19.1	48,539	-0.04%
2019/12/16	23	91.28	31	91.82	91.60	-8	48,561	-0.02%
2019/12/13	6.1	91.12	6	91.43	91.00	0.1	48,552	0.00%
2019/12/12	3.1	91.45	26.4	91.38	91.00	-23.3	48,727	-0.05%
2019/12/11	20	91.00	26.8	91.03	91.30	-6.8	48,865	-0.01%
2019/12/10	1.2	90.26	10	90.40	90.30	-8.9	49,354	-0.02%
2019/12/09	10	90.60	15.6	91.14	91.00	-5.6	49,715	-0.01%
2019/12/06	11	89.99	3	90.43	90.50	8	49,472	0.02%
2019/12/05	2.3	90.10	2.1	90.37	89.90	0.2	49,467	0.00%
2019/12/04	1	88.80	0.2	89.30	89.50	0.8	49,622	0.00%
2019/12/03	1	88.30	7	89.53	90.00	-6	49,672	-0.01%
2019/12/02	6	87.67	11	88.45	88.60	-5	49,485	-0.01%
2019/11/29	13	88.80	11	88.73	88.50	2	49,213	0.00%
2019/11/28	2	90.30	5.2	90.43	89.80	-3.2	48,897	-0.01%
2019/11/27	6	89.93	9	90.38	90.60	-3	49,237	-0.01%
2019/11/26	19	89.93	12	89.93	89.90	7	49,243	0.01%
2019/11/25	24.6	90.10	79.2	90.91	89.60	-54.6	48,294	-0.11%
2019/11/22	27	91.93	10	91.83	91.40	17	47,978	0.04%
2019/11/21	66	91.98	58.2	91.14	92.50	7.8	47,972	0.02%
2019/11/20	9.1	91.81	24.2	92.09	91.90	-15.1	47,375	-0.03%
2019/11/19	75	91.97	53.4	92.14	92.80	21.6	47,024	0.05%
2019/11/18	2	90.20	23	90.38	90.50	-21	45,679	-0.05%
2019/11/15	26	90.06	25.4	90.28	90.10	0.6	45,397	0.00%
2019/11/14	8.1	90.07	25	90.81	89.30	-16.9	45,007	-0.04%
2019/11/13	15.1	89.78	146	89.91	89.70	-130.9	44,081	-0.30%	大賣/鉅額交易
2019/11/12	165	90.41	23.1	90.42	91.00	141.9	43,699	0.32%	大買/鉅額交易
2019/11/11	43	88.97	55.8	88.41	87.90	-12.8	42,815	-0.03%
2019/11/08	37	91.55	133.8	91.89	90.90	-96.8	41,247	-0.23%	大賣/
2019/11/07	30	90.43	31.8	90.51	90.80	-1.8	39,749	0.00%
2019/11/06	18	90.19	68	90.38	90.40	-50	38,542	-0.13%
2019/11/05	62	89.56	112.6	89.71	90.00	-50.6	37,282	-0.14%	大賣/
2019/11/04	110	87.93	98	87.71	89.00	12	36,054	0.03%	大買/
2019/11/01	32	83.50	72.6	83.07	84.80	-40.6	34,294	-0.12%
2019/10/31	5.2	81.36	29	80.84	80.60	-23.8	33,093	-0.07%
2019/10/30	6	80.17	2	80.35	80.20	4	32,959	0.01%
2019/10/29	10	80.97	22.2	80.92	80.80	-12.2	32,835	-0.04%
2019/10/28	20	80.58	9	80.52	80.10	11	32,576	0.03%
2019/10/25	8.4	79.78	21.6	79.92	80.20	-13.2	32,470	-0.04%
2019/10/24	15.4	80.58	27.4	80.41	80.50	-12	32,252	-0.04%
2019/10/23	16	79.74	15	80.09	80.50	1	32,630	0.00%
2019/10/22	6	78.77	18.4	79.24	79.50	-12.4	32,364	-0.04%
2019/10/21	0	0.00	6	77.20	77.60	-6	31,601	-0.02%
2019/10/18	6	77.30	13	77.58	76.90	-7	31,704	-0.02%
2019/10/17	18.3	76.61	36	76.20	77.20	-17.7	30,791	-0.06%
2019/10/16	3	75.00	9	75.07	75.00	-6	29,769	-0.02%
2019/10/15	36.5	75.01	15	75.05	74.70	21.5	29,704	0.07%
2019/10/14	5	74.18	24	74.28	74.50	-19	30,027	-0.06%
2019/10/09	3	73.07	1	73.20	72.90	2	29,767	0.01%
2019/10/08	0	0.00	4	73.98	74.00	-4	29,894	-0.01%
2019/10/07	6	73.33	9	73.78	73.40	-3	29,759	-0.01%
2019/10/04	2.1	72.13	5	72.44	72.70	-2.9	29,672	-0.01%
2019/10/03	5.7	71.83	2	72.05	72.00	3.7	29,708	0.01%
2019/10/02	21.4	72.27	3	72.40	72.30	18.4	29,572	0.06%
2019/10/01	6	72.38	6	72.52	72.60	0	29,331	0.00%
2019/09/27	5	73.52	1	73.70	73.20	4	28,815	0.01%
2019/09/26	9	74.42	1	75.00	74.00	8	28,901	0.03%
2019/09/25	3	74.30	9.5	74.23	74.80	-6.5	28,895	-0.02%
2019/09/24	2.4	74.78	5	75.08	74.90	-2.6	29,218	-0.01%
2019/09/23	0.6	74.60	5	74.60	74.70	-4.4	29,240	-0.02%
2019/09/20	3	74.10	7.6	74.18	74.50	-4.6	29,577	-0.02%
2019/09/19	15	74.07	1	74.70	73.50	14	29,314	0.05%
2019/09/18	5	74.46	3	74.60	74.40	2	29,144	0.01%
2019/09/17	31.2	74.71	7.5	75.00	74.60	23.7	29,059	0.08%
2019/09/16	17.7	75.58	14	76.09	76.00	3.7	29,303	0.01%
2019/09/12	15	75.68	45.5	75.63	76.00	-30.5	29,068	-0.10%
2019/09/11	5	74.52	4.4	74.43	74.50	0.6	28,869	0.00%
2019/09/10	4	74.00	1	73.90	74.10	3	28,884	0.01%
2019/09/09	3	75.20	5	75.42	74.70	-2	29,030	-0.01%
2019/09/06	28	75.56	30	75.57	75.00	-2	29,372	-0.01%
2019/09/05	2	74.90	6	74.78	74.90	-4	29,587	-0.01%
2019/09/04	2	74.10	9	74.29	74.30	-7	29,815	-0.02%
2019/09/03	4	74.03	5	73.84	73.60	-1	29,905	0.00%
2019/09/02	3	74.07	8	74.00	74.00	-5	30,251	-0.02%
2019/08/30	6	73.60	13	73.60	74.20	-7	30,587	-0.02%
2019/08/29	3	71.90	0	0.00	71.90	3	30,724	0.01%
2019/08/28	3	72.17	2	72.30	72.40	1	31,041	0.00%
2019/08/27	7.4	72.32	2	72.05	72.20	5.4	31,307	0.02%
2019/08/26	6	71.92	10	72.01	72.00	-4	31,562	-0.01%
2019/08/23	9	73.40	1	73.30	73.30	8	31,812	0.03%
2019/08/22	8.1	73.83	2	73.65	73.90	6.1	32,267	0.02%
2019/08/21	0	0.00	6	73.43	73.50	-6	34,158	-0.02%
2019/08/20	6	72.55	1	72.60	72.40	5	34,127	0.01%
2019/08/19	2	72.45	6	72.68	72.40	-4	34,491	-0.01%
2019/08/16	16.2	71.99	8.6	72.37	72.00	7.6	35,197	0.02%
2019/08/15	19	71.57	3	71.70	71.60	16	35,147	0.05%
2019/08/14	21.2	73.05	3	73.27	72.60	18.2	35,268	0.05%
2019/08/13	3.1	73.01	1	73.00	72.90	2.1	35,218	0.01%
2019/08/12	3	73.73	4	73.73	73.70	-1	35,749	0.00%
2019/08/08	2.1	73.45	1	73.10	73.10	1.1	36,472	0.00%
2019/08/07	6	72.85	17	73.14	72.90	-11	37,306	-0.03%
2019/08/06	28.5	72.41	25	72.13	73.30	3.5	37,843	0.01%
2019/08/05	27.2	73.32	7	73.40	72.80	20.2	37,786	0.05%
2019/08/02	17.3	75.97	16.2	75.95	75.50	1.1	37,404	0.00%
2019/08/01	6	77.95	1	78.30	77.90	5	37,162	0.01%
2019/07/31	3	78.33	6.6	78.52	78.60	-3.6	37,041	-0.01%
2019/07/30	5	77.90	8.8	78.06	77.80	-3.8	37,167	-0.01%
2019/07/29	6	78.37	3.7	78.43	78.40	2.3	37,511	0.01%
2019/07/26	15	78.47	16	78.73	78.40	-1	37,626	0.00%
2019/07/25	25	78.34	11	78.51	78.60	14	37,671	0.04%
2019/07/24	67.2	81.35	17.8	81.31	81.30	49.4	37,192	0.13%
2019/07/23	6	80.80	14	80.66	80.90	-8	36,534	-0.02%
2019/07/22	4	80.28	12	80.41	80.60	-8	36,414	-0.02%
2019/07/19	20	79.65	6	79.92	79.30	14	36,308	0.04%
2019/07/18	9	79.42	3	79.10	79.00	6	36,773	0.02%
2019/07/17	33	79.65	17	79.88	79.30	16	37,533	0.04%
2019/07/16	20	80.00	24	79.98	80.00	-4	37,702	-0.01%
2019/07/15	13	76.89	13	77.51	78.10	0	38,121	0.00%
2019/07/12	7	77.74	11	77.71	77.60	-4	40,175	-0.01%
2019/07/11	10	78.28	1	78.40	78.20	9	41,245	0.02%
2019/07/10	9	78.08	0	0.00	77.90	9	42,238	0.02%
2019/07/09	8	78.34	2	78.20	77.90	6	43,101	0.01%
2019/07/08	1	78.60	5	78.84	79.00	-4	43,727	-0.01%
2019/07/05	1	77.90	4	78.15	78.20	-3	44,148	-0.01%
2019/07/04	5	77.60	5	77.98	77.70	0	44,538	0.00%
2019/07/03	13	77.98	9	77.64	77.50	4	44,768	0.01%
2019/07/02	2	79.15	0.4	79.10	79.10	1.6	45,091	0.00%
2019/07/01	31	79.15	17	78.98	79.40	14	45,435	0.03%
2019/06/28	20	77.74	5	77.76	77.40	15	46,469	0.03%
2019/06/27	3	77.80	4.2	77.28	77.40	-1.2	48,925	0.00%
2019/06/26	1	76.30	2	76.25	76.30	-1	49,037	0.00%
2019/06/25	1	76.60	0	0.00	76.40	1	48,862	0.00%
2019/06/24	13	75.85	36	76.12	77.10	-23	48,644	-0.05%
2019/06/21	10	77.93	4	78.48	76.80	6	48,291	0.01%
2019/06/20	2	77.40	9	77.64	77.70	-7	47,665	-0.01%
2019/06/19	16	76.73	17	76.85	77.20	-1	47,481	0.00%
2019/06/18	9	75.82	7	76.01	75.90	2	46,966	0.00%
2019/06/17	11	75.69	34	76.43	76.40	-23	46,586	-0.05%
2019/06/14	8	75.30	10.6	75.16	75.10	-2.6	46,296	-0.01%
2019/06/13	6	73.73	8	74.03	74.20	-2	45,938	0.00%
2019/06/12	13	73.20	60	73.00	73.70	-47	45,892	-0.10%
2019/06/11	17	72.54	4.3	72.41	72.40	12.7	45,480	0.03%
2019/06/10	8.2	71.82	5	72.04	72.10	3.2	45,277	0.01%
2019/06/06	16.2	71.27	1	72.00	71.10	15.2	44,971	0.03%
2019/06/05	50	71.27	25	71.88	71.00	25	44,606	0.06%
2019/06/04	41.9	72.18	29	72.09	71.80	12.9	44,249	0.03%
2019/06/03	18	72.88	29	72.99	73.40	-11	43,903	-0.03%
2019/05/31	14.2	73.96	7.9	74.10	73.90	6.3	43,607	0.01%
2019/05/30	8	72.68	8	73.20	73.40	0	42,989	0.00%
2019/05/29	8.6	71.20	7	71.00	72.20	1.6	42,844	0.00%
2019/05/28	7	71.33	0	0.00	71.20	7	42,521	0.02%
2019/05/27	48.2	71.37	1	71.60	71.40	47.2	40,574	0.12%
2019/05/24	18.2	71.80	7	71.74	71.40	11.2	40,541	0.03%
2019/05/23	26.3	71.94	38	71.71	71.50	-11.7	40,262	-0.03%
2019/05/22	15.1	74.83	3	74.30	74.00	12.1	39,723	0.03%
2019/05/21	13	74.92	0	0.00	75.00	13	39,988	0.03%
2019/05/20	19	75.12	16	75.09	75.00	3	39,825	0.01%
2019/05/17	8	75.83	7	75.99	74.70	1	39,707	0.00%
2019/05/16	23.2	77.52	6	77.45	75.90	17.2	39,278	0.04%
2019/05/15	12.1	77.88	4	77.88	77.80	8.1	38,512	0.02%
2019/05/14	30	79.49	3	79.40	79.70	27	37,886	0.07%
2019/05/13	51	81.44	3.3	82.02	81.20	47.7	37,563	0.13%
2019/05/10	7	83.87	40.2	84.94	83.70	-33.2	37,575	-0.09%
2019/05/09	12	84.84	11	84.91	84.30	1	37,560	0.00%
2019/05/08	8.3	85.94	3	85.97	85.90	5.3	37,350	0.01%
2019/05/07	0.1	86.50	23.2	86.84	86.60	-23.1	37,276	-0.06%
2019/05/06	39.2	85.52	1	85.60	84.90	38.2	37,269	0.10%
2019/05/03	37	87.15	2	87.40	88.20	35	36,812	0.10%
2019/05/02	2.1	86.61	9	86.88	86.90	-6.9	36,616	-0.02%
2019/04/30	2	86.45	1	87.00	86.90	1	36,365	0.00%
2019/04/29	3	88.07	1	87.60	87.80	2	36,026	0.01%
2019/04/26	8.2	87.23	9	87.24	87.40	-0.8	35,703	0.00%
2019/04/25	1	86.10	6.1	86.88	86.80	-5.1	35,423	-0.01%
2019/04/24	12.4	88.06	20	87.77	86.90	-7.6	35,170	-0.02%
2019/04/23	24.1	87.85	9	87.31	88.30	15.1	34,864	0.04%
2019/04/22	19.6	88.65	4.4	88.39	87.80	15.2	34,003	0.04%
2019/04/19	23.5	89.32	19	90.73	88.90	4.5	33,706	0.01%
2019/04/18	130.2	93.22	47.2	93.69	91.60	83	32,619	0.25%	大買/
2019/04/17	31	92.20	36.6	91.43	91.80	-5.6	30,553	-0.02%
2019/04/16	26	90.22	20.6	90.13	89.90	5.4	29,346	0.02%
2019/04/15	12	88.24	84.3	88.89	89.30	-72.3	28,411	-0.25%
2019/04/12	7.1	86.17	38	86.04	86.50	-30.9	27,828	-0.11%
2019/04/11	2.1	84.26	17	83.85	83.80	-14.9	27,456	-0.05%
2019/04/10	0	0.00	7.8	82.87	83.00	-7.8	26,990	-0.03%
2019/04/09	2	82.60	3	82.40	82.50	-1	26,686	0.00%
2019/04/08	2	82.65	6	82.72	82.40	-4	26,501	-0.02%
2019/04/03	3	81.33	8	81.60	81.90	-5	25,825	-0.02%
2019/04/02	13	82.64	52	82.42	82.00	-39	25,304	-0.15%
2019/04/01	9	79.74	77.8	79.48	80.80	-68.8	23,838	-0.29%
2019/03/29	1	71.90	5	72.72	73.50	-4	21,133	-0.02%
2019/03/28	2	71.55	0	0.00	71.80	2	21,058	0.01%
2019/03/27	3	71.80	0	0.00	71.90	3	21,359	0.01%
2019/03/26	0	0.00	10.4	71.69	71.80	-10.4	21,516	-0.05%
2019/03/25	4	71.45	0	0.00	71.20	4	21,784	0.02%
2019/03/22	1	73.30	3	73.10	73.00	-2	21,732	-0.01%
2019/03/21	3	72.97	10	72.87	73.00	-7	21,996	-0.03%
2019/03/20	1	72.30	2	72.30	72.40	-1	22,458	0.00%
2019/03/19	1	72.60	2	71.95	72.30	-1	23,024	0.00%
2019/03/18	0.4	71.80	4	71.40	72.00	-3.6	23,226	-0.02%
2019/03/15	8	70.83	0	0.00	70.60	8	23,470	0.03%
2019/03/14	1	70.70	2	70.80	71.10	-1	23,311	0.00%
2019/03/13	11.2	70.84	5	70.70	70.70	6.2	24,214	0.03%
2019/03/12	2	71.25	5	71.26	71.20	-3	24,353	-0.01%
2019/03/11	27	70.51	0	0.00	70.40	27	24,453	0.11%
2019/03/08	8.1	70.82	0	0.00	70.70	8.1	24,916	0.03%
2019/03/07	2	71.75	2	72.10	71.60	0	25,765	0.00%
2019/03/06	10.4	72.32	0	0.00	72.50	10.4	26,193	0.04%
2019/03/05	1	71.50	2.6	71.96	71.90	-1.6	26,787	-0.01%
2019/03/04	1	71.90	3	71.70	72.20	-2	26,928	-0.01%
2019/02/27	2	72.65	0	0.00	72.70	2	26,754	0.01%
2019/02/26	1	72.80	2	73.00	72.80	-1	26,722	0.00%
2019/02/25	6	73.33	3	73.37	73.40	3	26,937	0.01%
2019/02/22	4	73.13	1	73.40	73.50	3	27,267	0.01%
2019/02/21	4	73.45	17	73.55	73.80	-13	27,552	-0.05%
2019/02/20	0	0.00	17.2	72.73	73.20	-17.2	27,545	-0.06%
2019/02/19	2	71.85	29	71.72	72.00	-27	27,169	-0.10%
2019/02/18	2	71.30	2.8	71.18	71.00	-0.8	27,351	0.00%
2019/02/15	2	70.75	0	0.00	70.30	2	27,533	0.01%
2019/02/14	2	71.55	0	0.00	71.40	2	27,638	0.01%
2019/02/13	2	72.20	10	71.97	72.00	-8	27,733	-0.03%
2019/02/12	2	72.00	18	71.22	72.00	-16	27,694	-0.06%
2019/02/11	2.4	69.96	6.8	70.44	69.90	-4.4	27,543	-0.02%
2019/01/30	0	0.00	2	70.05	70.00	-2	27,311	-0.01%
2019/01/29	4	70.25	0	0.00	69.90	4	27,329	0.01%
2019/01/28	0	0.00	4	70.88	70.80	-4	27,288	-0.01%
2019/01/25	1	70.70	1	70.60	70.70	0	27,511	0.00%
2019/01/24	2	69.80	3	69.87	70.00	-1	27,455	0.00%
2019/01/23	3	69.70	0	0.00	69.70	3	27,740	0.01%
2019/01/22	1	70.70	0	0.00	70.70	1	27,933	0.00%
2019/01/21	1	71.10	3	71.10	71.20	-2	28,393	-0.01%
2019/01/18	2	70.60	1	70.70	70.80	1	29,728	0.00%
2019/01/17	11.2	70.34	1	70.30	70.40	10.2	30,927	0.03%
2019/01/16	3	69.80	3	70.37	70.20	0	31,610	0.00%
2019/01/15	7	70.50	5	70.40	70.30	2	31,959	0.01%
2019/01/14	3	69.20	1	69.50	68.70	2	32,168	0.01%
2019/01/11	1	70.00	3	69.83	69.40	-2	33,547	-0.01%
2019/01/10	5.6	69.28	2	69.35	69.30	3.6	33,515	0.01%
2019/01/09	2	69.00	11.6	69.75	69.90	-9.6	33,515	-0.03%
2019/01/08	4	68.75	6	68.97	68.60	-2	33,510	-0.01%
2019/01/07	1	69.30	4	68.73	69.30	-3	33,710	-0.01%
2019/01/04	14.3	67.62	3	67.80	67.60	11.3	33,606	0.03%
2019/01/03	15.3	68.90	11	68.98	68.90	4.3	33,646	0.01%
2019/01/02	11	70.61	0	0.00	70.10	11	33,501	0.03%
2018/12/28	0	0.00	1	70.80	70.80	-1	33,856	0.00%
2018/12/27	3	71.33	2.6	71.18	70.80	0.4	34,100	0.00%
2018/12/26	2	70.60	2	70.85	70.20	0	34,354	0.00%
2018/12/25	5	70.60	0.4	70.70	70.70	4.6	34,538	0.01%
2018/12/24	0.2	71.10	1.6	71.04	71.40	-1.4	35,126	0.00%
2018/12/22	0	0.00	1	70.90	70.90	-1	35,373	0.00%
2018/12/21	1	71.00	0	0.00	71.40	1	35,779	0.00%
2018/12/20	14	71.71	9.3	71.62	71.50	4.7	35,804	0.01%
2018/12/19	1	71.00	8	71.11	71.80	-7	35,643	-0.02%
2018/12/18	7.2	70.37	2.2	70.67	70.80	5	35,873	0.01%
2018/12/17	1	71.10	10.6	71.75	71.10	-9.6	36,093	-0.03%
2018/12/14	4	71.50	17	71.59	71.50	-13	36,528	-0.04%
2018/12/13	9	72.54	14.6	72.09	73.00	-5.6	36,813	-0.02%
2018/12/12	16.4	70.79	12	70.92	71.20	4.4	37,341	0.01%
2018/12/11	7	68.66	4	68.93	68.40	3	37,568	0.01%
2018/12/10	18	68.12	6	67.92	67.70	12	37,759	0.03%
2018/12/07	12.1	69.35	0	0.00	69.10	12.1	37,568	0.03%
2018/12/06	44	69.34	6	69.62	69.00	38	37,365	0.10%
2018/12/05	6.1	72.08	13	72.10	71.60	-6.9	36,597	-0.02%
2018/12/04	4	73.65	6	73.60	73.40	-2	36,922	-0.01%
2018/12/03	3	73.77	8	73.85	74.00	-5	36,977	-0.01%
2018/11/30	5.4	72.96	22	73.25	71.90	-16.6	36,598	-0.05%
2018/11/29	22.2	72.93	11	74.19	72.40	11.2	35,692	0.03%
2018/11/28	39	72.21	45	72.48	73.10	-6	35,289	-0.02%
2018/11/27	4	70.45	21.2	70.53	70.70	-17.2	34,839	-0.05%
2018/11/26	38	70.94	23	71.30	71.00	15	34,800	0.04%
2018/11/23	18.6	69.99	35	69.86	70.00	-16.4	34,663	-0.05%
2018/11/22	25.2	69.79	18	70.28	69.50	7.2	34,653	0.02%
2018/11/21	26.9	70.21	9	70.13	70.60	17.9	34,466	0.05%
2018/11/20	32.6	71.78	5	72.30	71.00	27.6	34,147	0.08%
2018/11/19	11.4	73.28	0.5	73.60	73.40	10.9	33,901	0.03%
2018/11/16	15.2	74.30	30	74.20	74.30	-14.8	34,199	-0.04%
2018/11/15	15	74.50	7.6	74.06	74.50	7.4	35,037	0.02%
2018/11/14	14.4	73.79	15	73.36	73.30	-0.6	34,998	0.00%
2018/11/13	12	74.32	7	74.33	74.40	5	34,972	0.01%
2018/11/12	12.6	76.51	3	76.43	76.20	9.6	34,899	0.03%
2018/11/09	4	76.10	2.5	76.12	76.10	1.5	35,101	0.00%
2018/11/08	4.3	76.95	8	76.88	76.60	-3.7	35,138	-0.01%
2018/11/07	5	78.18	13.4	77.70	77.90	-8.4	35,022	-0.02%
2018/11/06	7.2	77.95	2	78.35	77.30	5.2	35,016	0.01%
2018/11/05	9.4	79.96	4	79.70	80.00	5.4	35,081	0.02%
2018/11/02	2.4	80.83	10	79.95	81.00	-7.6	35,222	-0.02%
2018/11/01	1	79.90	1	79.00	79.90	0	35,105	0.00%
2018/10/31	24.6	78.39	4.9	78.43	78.80	19.7	35,267	0.06%
2018/10/30	4.4	75.99	8	76.30	76.40	-3.6	35,030	-0.01%
2018/10/29	17.4	76.96	9	77.04	75.50	8.4	35,063	0.02%
2018/10/26	71	76.93	65.8	79.10	76.20	5.2	35,074	0.01%
2018/10/17	40.4	69.29	51.6	70.29	68.10	-11.2	34,592	-0.03%
2018/10/16	31.1	70.06	106	70.01	70.40	-74.9	33,758	-0.22%	大賣/
2018/10/15	29	70.74	9	70.70	70.50	20	33,489	0.06%
2018/10/12	21	70.56	14	71.68	71.90	7	33,508	0.02%
2018/10/11	53	70.68	11	70.84	70.10	42	33,512	0.13%
2018/10/09	6.1	75.63	1	75.50	75.30	5.1	32,293	0.02%
2018/10/08	16.5	75.68	3	75.87	75.50	13.5	32,342	0.04%
2018/10/05	37.7	75.99	2.5	75.92	75.60	35.2	32,631	0.11%
2018/10/04	19	76.47	0	0.00	76.20	19	32,542	0.06%
2018/10/03	1	77.80	3	77.90	77.80	-2	32,668	-0.01%
2018/10/02	10	78.73	28	78.70	78.10	-18	32,896	-0.05%
2018/10/01	1	80.00	10	79.94	79.90	-9	32,641	-0.03%
2018/09/28	5	78.78	15	78.99	79.20	-10	32,840	-0.03%
2018/09/27	10	78.12	4	78.28	78.70	6	32,499	0.02%
2018/09/26	1	77.30	7	77.31	77.30	-6	32,279	-0.02%
2018/09/25	2	75.75	5	75.96	76.10	-3	32,142	-0.01%
2018/09/21	12	75.46	2	75.95	75.80	10	32,370	0.03%
2018/09/20	15	75.67	52	76.28	75.60	-37	32,265	-0.11%
2018/09/19	8	76.08	21	76.07	76.40	-13	32,294	-0.04%
2018/09/18	10.1	76.29	4	76.60	75.80	6.1	32,335	0.02%
2018/09/17	0	0.00	1	77.70	77.80	-1	32,456	0.00%
2018/09/14	44	77.93	5	77.80	77.90	39	32,799	0.12%
2018/09/13	27	76.10	17	76.03	76.00	10	32,828	0.03%
2018/09/12	31	77.23	4	77.43	77.00	27	32,740	0.08%
2018/09/11	18	76.83	8	77.06	77.70	10	32,803	0.03%
2018/09/10	11	75.59	6.3	75.18	75.10	4.7	33,096	0.01%
2018/09/07	56	78.10	9	77.81	77.70	47	32,715	0.14%
2018/09/06	13	79.35	3	79.40	79.30	10	32,743	0.03%
2018/09/05	4	80.20	3	80.20	80.10	1	32,558	0.00%
2018/09/04	11	80.12	1	80.30	80.10	10	32,939	0.03%
2018/09/03	15	80.25	5	80.18	80.10	10	33,317	0.03%
2018/08/31	16.2	80.52	3	80.43	80.50	13.2	34,592	0.04%
2018/08/30	16.9	81.21	7.5	81.03	80.90	9.5	35,372	0.03%
2018/08/29	19	81.21	7	81.21	81.40	12	35,704	0.03%
2018/08/28	1	81.20	0	0.00	81.20	1	35,877	0.00%
2018/08/27	15	80.97	0	0.00	81.00	15	36,077	0.04%
2018/08/24	2	80.80	0	0.00	81.10	2	36,106	0.01%
2018/08/23	3	81.63	1	82.10	81.80	2	37,143	0.01%
2018/08/22	7	81.49	4	81.63	81.70	3	37,444	0.01%
2018/08/21	5	81.14	0	0.00	81.00	5	37,825	0.01%
2018/08/20	13	81.48	7	81.27	81.00	6	38,555	0.02%
2018/08/17	6	81.43	7	81.71	81.10	-1	39,047	0.00%
2018/08/16	8	80.58	4	81.38	81.20	4	39,033	0.01%
2018/08/15	106.2	80.55	3	81.20	81.10	103.2	38,932	0.27%	大買/鉅額交易
2018/08/14	25	81.88	6	82.50	81.30	19	38,576	0.05%
2018/08/13	26	84.79	18	84.61	83.80	8	37,744	0.02%
2018/08/10	3	86.00	9	85.91	85.90	-6	37,559	-0.02%
2018/08/09	4	85.35	10	85.30	85.20	-6	37,496	-0.02%
2018/08/08	2	84.85	5	84.96	85.00	-3	37,984	-0.01%
2018/08/07	6	84.65	3.1	84.97	84.40	2.9	38,653	0.01%
2018/08/06	10	83.60	7	84.57	84.60	3	40,277	0.01%
2018/08/03	3	83.20	13	83.48	83.80	-10	40,685	-0.02%
2018/08/02	5	82.94	4	84.20	82.80	1	40,725	0.00%
2018/08/01	5	83.80	32	84.00	84.10	-27	40,747	-0.07%
2018/07/31	5	83.68	3	83.90	83.80	2	40,718	0.00%
2018/07/30	3	84.10	15	84.09	84.20	-12	40,734	-0.03%
2018/07/27	1	83.50	4	83.25	83.20	-3	40,533	-0.01%
2018/07/26	13	82.50	11	82.69	83.50	2	40,985	0.00%
2018/07/25	18	82.77	155	82.93	82.70	-137	41,156	-0.33%	大賣/鉅額交易
2018/07/24	161.4	85.20	29.4	85.30	85.20	132	41,023	0.32%	大買/鉅額交易
2018/07/23	6	85.32	25	85.36	85.50	-19	40,405	-0.05%
2018/07/20	26	85.14	9	84.89	85.30	17	40,448	0.04%
2018/07/19	2	85.00	11	84.92	85.20	-9	40,634	-0.02%
2018/07/18	1	83.50	28	83.72	84.10	-27	41,177	-0.07%
2018/07/17	6	83.03	3	82.80	82.90	3	41,148	0.01%
2018/07/16	31	83.06	14.8	83.02	82.80	16.2	41,273	0.04%
2018/07/13	1	82.30	13	82.45	82.90	-12	42,018	-0.03%
2018/07/12	7	81.23	1	81.30	81.20	6	42,639	0.01%
2018/07/11	4	81.43	12	81.72	81.60	-8	42,885	-0.02%
2018/07/10	4	80.45	34.1	80.47	80.50	-30.1	42,680	-0.07%
2018/07/09	9	80.84	11	81.07	80.80	-2	42,584	0.00%
2018/07/06	23.5	80.56	0	0.00	80.50	23.5	42,830	0.05%
2018/07/05	13	81.32	11	81.10	81.20	2	42,840	0.00%
2018/07/04	6	81.42	9	81.24	81.60	-3	43,143	-0.01%
2018/07/03	9	81.29	21	80.60	80.70	-12	43,802	-0.03%
2018/07/02	22	81.74	5.5	81.99	81.00	16.5	44,386	0.04%
2018/06/29	22	81.76	21	82.29	83.20	1	44,722	0.00%
2018/06/28	7	80.69	1	81.00	80.50	6	46,328	0.01%
2018/06/27	6	81.23	0	0.00	80.90	6	46,430	0.01%
2018/06/26	36.4	80.81	26	80.73	81.00	10.4	46,386	0.02%
2018/06/25	5	81.84	10	81.70	81.50	-5	46,072	-0.01%
2018/06/22	29	82.20	2	82.70	82.30	27	45,973	0.06%
2018/06/21	23	82.96	3	82.97	82.70	20	45,954	0.04%
2018/06/20	18.2	82.14	4	83.08	83.00	14.2	46,402	0.03%
2018/06/19	19	83.27	3	83.27	83.00	16	46,024	0.03%
2018/06/15	13	84.71	8.5	84.96	85.00	4.5	45,391	0.01%
2018/06/14	45	86.26	20	86.27	85.50	25	44,934	0.06%
2018/06/13	30	87.93	12	87.78	87.80	18	44,377	0.04%
2018/06/12	26	87.60	3	87.90	87.70	23	45,087	0.05%
2018/06/11	7	87.57	2	87.75	87.40	5	45,024	0.01%
2018/06/08	26	90.10	61.6	89.64	88.30	-35.6	45,184	-0.08%
2018/06/07	56	90.19	62	90.72	91.20	-6	44,916	-0.01%
2018/06/06	1	89.10	16.8	88.92	89.10	-15.8	44,888	-0.04%
2018/06/05	25	87.94	22	87.94	88.10	3	45,553	0.01%
2018/06/04	30	87.61	9	87.73	87.80	21	45,573	0.05%
2018/06/01	8	86.49	7	86.67	86.60	1	45,724	0.00%
2018/05/31	10	86.18	33	87.06	85.70	-23	45,907	-0.05%
2018/05/30	4	86.73	11	87.53	87.40	-7	45,020	-0.02%
2018/05/29	15	88.05	32	88.16	87.60	-17	44,829	-0.04%
2018/05/28	64	88.44	53	88.43	88.80	11	44,821	0.02%
2018/05/25	22	86.18	20	86.11	86.50	2	44,419	0.00%
2018/05/24	22	84.11	4	84.18	84.10	18	44,188	0.04%
2018/05/23	11	83.85	2	83.85	83.60	9	44,702	0.02%
2018/05/22	14	84.63	12.4	84.99	84.00	1.6	45,124	0.00%
2018/05/21	14	85.31	6	85.07	85.00	8	45,700	0.02%
2018/05/18	18	84.32	2	84.50	83.90	16	46,339	0.03%
2018/05/17	7	84.86	8	85.13	84.20	-1	47,022	0.00%
2018/05/16	13	85.02	9	84.91	84.60	4	47,215	0.01%
2018/05/15	19.1	87.29	21	86.81	86.00	-1.9	47,488	0.00%
2018/05/14	77	88.70	146.7	88.85	89.00	-69.7	48,662	-0.14%	大賣/
2018/05/11	14	84.54	20.2	84.39	85.00	-6.2	47,388	-0.01%
2018/05/10	14	82.53	14	82.56	82.90	0	47,391	0.00%
2018/05/09	10	82.02	1	82.10	81.80	9	47,644	0.02%
2018/05/08	14	82.26	11	82.10	82.60	3	48,053	0.01%
2018/05/07	13	81.52	6	81.42	81.60	7	48,209	0.01%
2018/05/04	7	80.44	1	80.90	80.40	6	48,519	0.01%
2018/05/03	45.1	80.33	47	80.54	80.10	-1.9	48,855	0.00%
2018/05/02	11	82.54	3	83.27	81.80	8	48,950	0.02%
2018/04/30	9.2	82.41	8.9	82.70	82.90	0.3	49,029	0.00%
2018/04/27	5	81.14	4	81.20	81.50	1	49,363	0.00%
2018/04/26	10	80.98	2	81.30	80.60	8	49,915	0.02%
2018/04/25	19.4	80.16	3	80.50	80.40	16.4	50,957	0.03%
2018/04/24	28	81.13	31	80.97	80.60	-3	51,057	-0.01%
2018/04/23	23.3	83.19	10.5	83.21	83.00	12.8	50,484	0.03%
2018/04/20	37	83.84	27	83.84	84.00	10	50,371	0.02%
2018/04/19	61.2	84.01	19	83.32	85.00	42.2	50,547	0.08%
2018/04/18	61.4	85.19	4	85.55	84.80	57.4	50,204	0.11%
2018/04/17	39	86.65	25	86.64	86.50	14	50,087	0.03%
2018/04/16	10	87.40	3	87.37	87.60	7	50,333	0.01%
2018/04/13	13	87.08	5	87.16	87.00	8	50,506	0.02%
2018/04/12	8	86.99	0.4	87.20	86.80	7.6	50,851	0.02%
2018/04/11	27	87.77	6	88.42	87.30	21	51,181	0.04%
2018/04/10	4	87.00	0	0.00	87.00	4	51,411	0.01%
2018/04/09	106	86.69	72	86.87	87.40	34	51,757	0.07%	大買/
2018/04/03	31	87.18	29	87.12	87.20	2	51,281	0.00%
2018/04/02	25	88.26	11	88.57	88.10	14	50,921	0.03%
2018/03/31	75	88.92	2	89.00	88.50	73	50,680	0.14%
2018/03/30	5	91.46	8	91.66	91.40	-3	48,765	-0.01%
2018/03/29	12	90.11	1	90.30	90.00	11	48,632	0.02%
2018/03/28	8.3	90.37	4.9	90.24	90.10	3.3	48,333	0.01%
2018/03/27	7	91.21	6	91.18	91.20	1	48,237	0.00%
2018/03/26	23	89.95	14	89.79	90.20	9	48,082	0.02%
2018/03/23	22	91.05	6	91.00	90.40	16	48,202	0.03%
2018/03/22	2	93.00	6	92.52	92.80	-4	48,376	-0.01%
2018/03/21	9	92.52	18	92.62	92.40	-9	48,263	-0.02%
2018/03/20	6	92.65	6	92.58	92.60	0	48,615	0.00%
2018/03/19	21	93.11	6	93.00	92.90	15	48,662	0.03%
2018/03/16	41	93.23	22	93.06	92.80	19	48,767	0.04%
2018/03/15	9	93.62	3	93.93	93.40	6	48,424	0.01%
2018/03/14	22	93.73	5	93.78	93.30	17	48,939	0.03%
2018/03/13	39	95.81	19	95.88	95.20	20	48,868	0.04%
2018/03/12	26	94.17	31	93.65	94.30	-5	48,136	-0.01%
2018/03/09	9	91.71	44	91.59	91.90	-35	48,311	-0.07%
2018/03/08	17	89.35	18	89.43	89.40	-1	48,434	0.00%
2018/03/07	26	89.30	24	89.25	88.50	2	48,600	0.00%
2018/03/06	7	88.51	8	88.34	88.20	-1	49,225	0.00%
2018/03/05	21	87.20	0	0.00	87.00	21	49,994	0.04%
2018/03/02	10	87.18	5.1	87.98	87.80	4.9	49,680	0.01%
2018/03/01	15	87.78	7	88.07	87.90	8	49,850	0.02%
2018/02/27	11	88.69	5	88.80	88.10	6	49,752	0.01%
2018/02/26	15.5	89.27	2	89.10	88.80	13.5	49,448	0.03%
2018/02/23	14	88.87	10	88.62	88.90	4	49,325	0.01%
2018/02/22	15.8	87.84	1	87.80	87.90	14.8	49,530	0.03%
2018/02/21	9	88.36	1	88.50	88.20	8	49,335	0.02%
2018/02/12	29	87.79	1	87.60	87.60	28	48,915	0.06%
2018/02/09	27	87.21	70	87.50	87.50	-43	48,743	-0.09%
2018/02/08	15	89.45	3	89.50	89.00	12	48,453	0.02%
2018/02/07	29	90.46	9	90.44	90.00	20	49,905	0.04%
2018/02/06	160	90.14	57	89.25	89.20	103	49,153	0.21%	大買/鉅額交易
2018/02/05	32	93.01	1	93.00	92.80	31	47,142	0.07%
2018/02/02	19	94.57	6	94.92	95.20	13	47,140	0.03%
2018/02/01	1	93.50	0	0.00	93.50	1	47,024	0.00%
2018/01/31	9	92.77	11	92.56	92.20	-2	46,756	0.00%
2018/01/30	6.4	93.90	36	94.15	93.60	-29.7	46,299	-0.06%
2018/01/29	10	94.76	18	94.87	94.70	-8	46,043	-0.02%
2018/01/26	15	95.33	14	95.52	95.40	1	45,847	0.00%
2018/01/25	10	95.73	3	95.53	95.40	7	45,486	0.02%
2018/01/24	28	95.99	2	95.95	95.90	26	44,848	0.06%
2018/01/23	6	95.87	34	96.31	96.90	-28	44,696	-0.06%
2018/01/22	29	96.72	17	96.88	96.60	12	44,513	0.03%
2018/01/19	48	96.05	71	95.60	96.90	-23	43,848	-0.05%
2018/01/18	19	94.31	9	94.40	93.80	10	42,486	0.02%
2018/01/17	1	93.40	3.7	93.38	93.40	-2.7	42,043	-0.01%
2018/01/16	19	93.34	8	93.28	93.40	11	41,887	0.03%
2018/01/15	14.9	93.18	15	92.98	93.30	-0.2	41,766	0.00%
2018/01/12	38	91.87	9	91.81	91.80	29	41,540	0.07%
2018/01/11	132	91.21	107	91.64	91.40	25	41,459	0.06%	大買/大賣/
2018/01/10	42	91.04	3.5	90.92	90.80	38.5	40,939	0.09%
2018/01/09	3	91.90	5	91.92	91.80	-2	40,640	0.00%
2018/01/08	46	91.91	5	91.76	91.80	41	40,616	0.10%
2018/01/05	24.5	92.02	3	92.57	93.00	21.5	40,275	0.05%
2018/01/04	26.2	92.78	0	0.00	92.60	26.2	39,996	0.07%
2018/01/03	17	94.44	20	94.62	94.00	-3	39,819	-0.01%
2018/01/02	32	95.01	7	95.09	95.00	25	39,215	0.06%