鴻海 (2317)-凱基-新莊券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
177.5
漲跌
--
漲幅
0.00%
成交量
55,414張
產業
上市其他電子類股
5990人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	18.1	177.50	4	177.75	177.50	14.1	128,123	0.01%
2024/06/06	79.3	179.96	22.6	180.38	177.50	56.8	132,975	0.04%
2024/06/05	13.9	172.15	39.3	173.52	175.50	-25.4	133,281	-0.02%
2024/06/04	109.8	172.49	35.4	171.88	171.00	74.4	132,468	0.06%	大買/
2024/06/03	10.9	176.29	19	176.84	176.50	-8.1	131,562	-0.01%
2024/05/31	106	174.28	17	176.65	172.00	89	130,748	0.07%	大買/
2024/05/30	50.7	177.70	15.2	176.97	176.50	35.4	129,554	0.03%
2024/05/29	94.1	182.88	42.6	181.35	180.50	51.5	130,014	0.04%
2024/05/28	56	185.08	26.1	185.00	185.50	29.9	129,230	0.02%
2024/05/27	17.1	184.00	56.7	183.37	185.00	-39.6	128,741	-0.03%
2024/05/24	23.2	174.86	53.9	174.01	176.00	-30.7	127,321	-0.02%
2024/05/23	30.1	171.75	30.4	172.63	173.00	-0.3	126,500	0.00%
2024/05/22	13.3	168.39	11	169.05	169.00	2.3	125,395	0.00%
2024/05/21	42.1	166.36	4.1	166.62	166.00	38	124,802	0.03%
2024/05/20	70.4	167.77	39.4	167.63	167.50	31	124,336	0.02%
2024/05/17	43.1	169.42	23.3	170.51	170.00	19.8	123,763	0.02%
2024/05/16	47.5	174.92	53.1	176.29	171.50	-5.6	122,712	0.00%
2024/05/15	44.9	169.35	126.1	169.09	170.50	-81.2	120,759	-0.07%	大賣/
2024/05/14	49.6	170.38	21.8	172.41	172.00	27.8	118,632	0.02%
2024/05/13	37.5	170.49	17.3	170.49	169.50	20.2	116,850	0.02%
2024/05/10	65	169.11	11.1	169.60	169.50	53.9	115,830	0.05%
2024/05/09	36	172.40	39.3	172.00	170.50	-3.3	114,664	0.00%
2024/05/08	15	169.63	26.4	169.63	169.50	-11.4	113,075	-0.01%
2024/05/07	66.9	168.90	30.4	169.52	169.50	36.4	112,117	0.03%
2024/05/06	27.2	165.75	110.8	165.38	167.50	-83.6	110,314	-0.08%	大賣/
2024/05/03	18.1	157.30	16.1	157.60	156.00	2	107,787	0.00%
2024/05/02	16	152.88	26.1	153.31	154.00	-10.1	107,073	-0.01%
2024/04/30	18.1	157.03	7.1	159.76	156.00	11	106,176	0.01%
2024/04/29	34.2	158.49	44.1	158.78	158.50	-9.9	105,289	-0.01%
2024/04/26	17.2	156.10	43.2	156.21	155.00	-26	104,036	-0.03%
2024/04/25	67.3	152.38	56.3	151.96	151.50	11	102,659	0.01%
2024/04/24	50.6	151.85	102.8	150.58	156.00	-52.1	101,157	-0.05%	大賣/
2024/04/23	36.1	145.11	31	144.66	144.00	5.1	98,752	0.01%
2024/04/22	91.6	143.14	62.4	143.34	143.00	29.3	98,059	0.03%
2024/04/19	100.4	142.75	69.7	143.91	143.00	30.6	97,247	0.03%
2024/04/18	34.2	146.62	57	147.69	148.00	-22.8	95,526	-0.02%
2024/04/17	31.9	144.50	34.1	145.37	146.50	-2.2	94,851	0.00%
2024/04/16	97.9	139.75	47.8	140.31	141.00	50.1	93,480	0.05%
2024/04/15	41.3	146.89	52	146.01	146.00	-10.7	90,976	-0.01%
2024/04/12	15.3	151.03	23.5	151.65	150.50	-8.2	89,690	-0.01%
2024/04/11	93.2	149.79	62.4	149.23	150.00	30.7	87,961	0.03%
2024/04/10	67.9	155.81	30.8	155.76	154.50	37.2	85,355	0.04%
2024/04/09	73.2	158.73	29.5	158.53	158.00	43.8	84,044	0.05%
2024/04/08	74.4	157.67	41.4	158.37	158.00	33	82,682	0.04%
2024/04/03	43.2	156.54	13.2	157.25	159.00	30	81,311	0.04%
2024/04/02	20.3	156.62	119.6	156.53	159.00	-99.3	79,344	-0.13%	大賣/
2024/04/01	25.7	151.37	36.1	151.60	150.50	-10.4	76,692	-0.01%
2024/03/29	106.2	153.28	25.9	152.36	150.00	80.3	75,560	0.11%	大買/
2024/03/28	48.6	153.75	86	153.33	155.50	-37.4	73,210	-0.05%
2024/03/27	25.2	147.16	114.4	146.54	148.50	-89.2	70,339	-0.13%	大賣/
2024/03/26	70.5	143.06	65	143.55	142.00	5.5	68,483	0.01%
2024/03/25	38.3	145.14	41.3	145.33	145.50	-3	66,381	0.00%
2024/03/22	65.1	143.94	93.9	145.59	145.50	-28.8	64,505	-0.04%
2024/03/21	36.5	142.27	67.7	143.03	142.50	-31.2	61,032	-0.05%
2024/03/20	85.5	137.74	310.5	138.55	138.00	-224.9	58,649	-0.38%	大賣/鉅額交易
2024/03/19	54.6	133.73	51.7	134.47	136.00	2.9	55,781	0.01%
2024/03/18	141	135.23	95.8	133.98	136.00	45.3	53,182	0.09%	大買/
2024/03/15	137.4	131.38	275.7	130.88	132.00	-138.3	49,532	-0.28%	大買/大賣/鉅額交易
2024/03/14	29.8	118.94	91.7	120.03	121.00	-61.9	43,236	-0.14%
2024/03/13	89.6	120.24	221.6	121.76	120.50	-131.9	40,314	-0.33%	大賣/鉅額交易
2024/03/12	79.3	116.33	235.9	115.90	119.00	-156.6	34,910	-0.45%	大賣/鉅額交易
2024/03/11	20.7	110.54	220.5	108.19	109.50	-199.8	29,389	-0.68%	大賣/鉅額交易
2024/03/08	45	105.71	7.4	107.85	105.00	37.6	27,431	0.14%
2024/03/07	11.3	107.99	16.5	107.77	107.50	-5.2	26,533	-0.02%
2024/03/06	29	106.50	25.6	106.63	106.50	3.4	26,183	0.01%
2024/03/05	170.3	107.04	30	107.60	106.50	140.3	26,190	0.54%	大買/鉅額交易
2024/03/04	8	105.56	88	105.50	106.50	-80	25,463	-0.31%
2024/03/01	15	102.93	0.5	102.50	102.00	14.5	24,125	0.06%
2024/02/29	9	103.00	1	103.50	103.00	8	24,041	0.03%
2024/02/27	4	103.50	12.2	103.50	103.50	-8.2	23,750	-0.03%
2024/02/26	0	103.80	9.1	103.17	103.50	-9.1	23,649	-0.04%
2024/02/23	11	103.00	1.6	103.00	103.00	9.4	23,790	0.04%
2024/02/22	2	103.25	2.1	103.00	103.50	-0.1	24,119	0.00%
2024/02/21	4	103.37	7.3	103.48	103.00	-3.3	24,289	-0.01%
2024/02/20	5	103.90	30.5	104.07	103.50	-25.5	24,762	-0.10%
2024/02/19	2	101.75	11	102.55	103.00	-9	24,617	-0.04%
2024/02/16	6	101.00	4.1	101.13	101.50	2	25,053	0.01%
2024/02/15	25.3	101.52	7	101.21	101.00	18.3	25,287	0.07%
2024/02/05	6	101.50	3	101.50	101.50	3	25,125	0.01%
2024/02/02	3	101.67	1.2	101.92	102.00	1.8	25,105	0.01%
2024/02/01	0	0.00	5	102.50	103.00	-5	25,344	-0.02%
2024/01/31	1	102.50	8	102.00	102.50	-7	25,428	-0.03%
2024/01/30	0	102.00	7.4	102.50	102.00	-7.4	25,581	-0.03%
2024/01/29	2	102.75	9.4	102.37	102.50	-7.4	25,927	-0.03%
2024/01/26	14	102.50	4.1	103.00	102.50	9.9	26,364	0.04%
2024/01/25	7	101.50	6.1	101.83	102.00	0.9	26,353	0.00%
2024/01/24	4	101.00	0	0.00	100.50	4	26,387	0.02%
2024/01/23	8	101.00	7	100.86	101.00	1	27,103	0.00%
2024/01/22	6	100.00	1	100.00	99.90	5	29,035	0.02%
2024/01/19	4.5	100.28	6	100.33	100.50	-1.5	29,204	-0.01%
2024/01/18	4	99.40	4	99.63	99.90	0	29,563	0.00%
2024/01/17	63.3	99.16	11	99.41	98.60	52.3	29,936	0.17%
2024/01/16	41.8	99.93	5	100.00	100.00	36.8	30,976	0.12%
2024/01/15	31.4	100.10	0	101.00	100.00	31.3	31,922	0.10%
2024/01/12	20.3	100.56	12.5	100.90	100.50	7.8	32,081	0.02%
2024/01/11	71.2	100.01	3.1	100.52	100.50	68.1	32,209	0.21%
2024/01/10	21.1	100.51	4.1	100.51	100.00	17	32,083	0.05%
2024/01/09	5.9	101.75	5.2	101.62	101.00	0.7	31,963	0.00%
2024/01/08	48.3	102.28	0	0.00	101.50	48.3	31,828	0.15%
2024/01/05	27	104.02	5.3	104.00	104.00	21.7	31,693	0.07%
2024/01/04	4	104.50	1.3	104.38	104.00	2.7	31,937	0.01%
2024/01/03	13	104.15	4.2	104.38	104.50	8.8	32,154	0.03%
2024/01/02	2	104.75	5	104.60	105.00	-3	32,305	-0.01%
2023/12/29	23.1	104.67	15.5	104.53	104.50	7.5	32,250	0.02%
2023/12/28	12.2	103.79	6	103.58	104.00	6.2	32,274	0.02%
2023/12/27	8.8	103.50	8.1	103.50	103.50	0.8	32,180	0.00%
2023/12/26	8	103.50	11	103.50	104.00	-3	32,097	-0.01%
2023/12/25	8	103.56	3.3	103.35	103.50	4.7	32,284	0.01%
2023/12/22	3	103.67	1	103.50	103.50	2	32,363	0.01%
2023/12/21	44	103.05	17.3	103.07	103.50	26.7	32,468	0.08%
2023/12/20	13.1	104.27	42.1	103.25	104.50	-29	32,160	-0.09%
2023/12/19	24	101.92	5	102.20	102.50	19	31,507	0.06%
2023/12/18	16.1	101.50	27	101.91	102.00	-10.9	31,329	-0.03%
2023/12/15	47	101.77	22	101.02	101.50	25	31,177	0.08%
2023/12/14	93	101.54	7	101.93	102.00	86	30,726	0.28%
2023/12/13	21	101.00	0	0.00	101.00	21	30,500	0.07%
2023/12/12	1	101.00	5	101.00	101.00	-4	30,839	-0.01%
2023/12/11	19	100.89	0	0.00	101.00	19	30,769	0.06%
2023/12/08	11	101.45	6.1	101.49	101.50	4.9	30,658	0.02%
2023/12/07	6	101.08	7	100.79	101.00	-1	30,887	0.00%
2023/12/06	25	101.40	4	101.50	101.00	21	30,950	0.07%
2023/12/05	12	100.96	6.1	101.00	101.00	5.9	30,895	0.02%
2023/12/04	4	100.88	11.2	100.78	101.00	-7.2	30,773	-0.02%
2023/12/01	7.3	100.80	0	0.00	100.50	7.3	30,811	0.02%
2023/11/30	0.2	101.50	0	0.00	101.50	0.2	30,592	0.00%
2023/11/29	29	102.00	0	0.00	102.00	29	30,267	0.10%
2023/11/28	75.3	102.78	10	102.65	102.50	65.3	29,970	0.22%
2023/11/27	3	102.17	3	102.33	101.50	0	30,482	0.00%
2023/11/24	5	101.90	1	102.00	101.50	4	30,442	0.01%
2023/11/22	7	103.85	8.1	102.96	102.00	-1.1	31,063	0.00%
2023/11/21	10	101.66	30.5	102.39	102.50	-20.5	30,942	-0.07%
2023/11/20	16	101.19	2	101.00	101.00	14	31,170	0.04%
2023/11/17	0	0.00	12.2	102.79	102.50	-12.2	30,949	-0.04%
2023/11/16	0	0.00	1.4	101.00	101.00	-1.4	30,387	0.00%
2023/11/15	22	100.25	10	100.15	100.50	12	30,054	0.04%
2023/11/14	4.1	100.18	31.1	99.15	100.00	-27	29,488	-0.09%
2023/11/13	1.1	97.71	3.2	98.10	97.70	-2.2	29,120	-0.01%
2023/11/10	4.2	97.07	8	97.40	97.20	-3.8	29,544	-0.01%
2023/11/09	0	0.00	7.3	97.99	97.90	-7.3	30,337	-0.02%
2023/11/08	4	97.10	13.4	96.94	97.00	-9.4	30,321	-0.03%
2023/11/07	8.5	95.76	1	95.70	96.10	7.5	30,373	0.02%
2023/11/06	13.2	96.60	11	97.05	96.40	2.2	30,281	0.01%
2023/11/03	27.5	95.64	61	95.57	95.80	-33.5	29,982	-0.11%
2023/11/02	7	96.66	17	97.18	97.00	-10	29,758	-0.03%
2023/11/01	15.2	95.95	11.4	96.02	95.60	3.8	30,097	0.01%
2023/10/31	16.5	96.09	7.4	96.27	96.50	9	30,309	0.03%
2023/10/30	62.7	95.23	22	95.05	94.50	40.7	29,933	0.14%
2023/10/27	20.9	98.30	3	98.33	98.20	17.9	28,083	0.06%
2023/10/26	8.1	98.50	5.1	98.60	98.50	3	28,036	0.01%
2023/10/25	9.5	99.10	4	99.23	99.00	5.5	27,773	0.02%
2023/10/24	63	98.53	11.7	98.95	98.30	51.3	27,620	0.19%
2023/10/23	40.8	100.65	8	100.63	100.50	32.8	26,288	0.12%
2023/10/20	8	103.13	1	104.50	103.50	7	25,919	0.03%
2023/10/19	21.5	103.51	0	0.00	103.50	21.5	25,714	0.08%
2023/10/18	4	105.75	2	106.00	105.50	2	25,514	0.01%
2023/10/17	1	107.50	2.1	106.97	106.50	-1.1	25,614	0.00%
2023/10/16	4	107.00	5	107.00	107.00	-1	26,265	0.00%
2023/10/13	1	107.00	1	106.50	107.50	0	26,851	0.00%
2023/10/12	1	107.00	12.1	106.91	107.00	-11.1	27,096	-0.04%
2023/10/11	1	106.00	5	106.20	106.00	-4	27,348	-0.01%
2023/10/06	1.1	105.00	4.3	105.15	105.50	-3.2	27,369	-0.01%
2023/10/05	14.1	103.43	0	0.00	103.50	14.1	27,528	0.05%
2023/10/04	4.2	103.00	0	0.00	103.00	4.2	27,645	0.02%
2023/10/03	14.1	104.00	0	0.00	104.00	14.1	27,599	0.05%
2023/10/02	0.1	105.00	0.8	104.50	104.50	-0.7	27,816	0.00%
2023/09/28	8.1	103.51	0	0.00	104.00	8.1	28,735	0.03%
2023/09/27	8.4	103.93	1	103.50	104.00	7.4	29,226	0.03%
2023/09/26	6.8	104.54	0	0.00	104.00	6.8	30,286	0.02%
2023/09/25	13	105.08	1	105.50	105.50	12	31,242	0.04%
2023/09/22	2	105.00	0	0.00	105.00	2	31,773	0.01%
2023/09/21	19	105.11	2	105.00	105.00	17	32,181	0.05%
2023/09/20	6	106.33	0	0.00	106.00	6	32,555	0.02%
2023/09/19	2	106.75	4.7	106.94	106.50	-2.7	33,360	-0.01%
2023/09/18	2	106.00	6	106.08	106.50	-4	34,796	-0.01%
2023/09/15	6	106.25	12	106.96	106.00	-6	35,058	-0.02%
2023/09/14	3	106.50	1	106.50	106.50	2	34,962	0.01%
2023/09/13	3.1	106.00	1	106.00	106.00	2.1	35,116	0.01%
2023/09/12	0.2	107.00	10.2	107.20	107.50	-10	35,594	-0.03%
2023/09/11	3.1	105.00	2.4	105.08	105.00	0.7	35,679	0.00%
2023/09/08	4.4	105.39	3	105.50	106.00	1.4	35,975	0.00%
2023/09/07	3.1	105.52	0	0.00	105.50	3.1	36,936	0.01%
2023/09/06	5	106.00	1	106.50	106.00	4	38,325	0.01%
2023/09/04	1.1	106.00	2	106.00	106.50	-0.9	38,384	0.00%
2023/09/01	8	107.00	5	107.10	107.50	3	38,403	0.01%
2023/08/31	6	105.67	9	106.22	106.50	-3	38,772	-0.01%
2023/08/30	5	106.60	4	106.13	106.00	1	38,234	0.00%
2023/08/29	19.1	105.66	10	107.15	106.00	9.1	38,783	0.02%
2023/08/28	1	109.00	11.5	108.85	108.00	-10.5	38,485	-0.03%
2023/08/25	9	108.06	2	108.50	108.00	7	39,185	0.02%
2023/08/24	35.1	109.90	23	109.48	109.50	12.1	40,302	0.03%
2023/08/23	0	0.00	1.1	107.00	106.50	-1.1	40,756	0.00%
2023/08/22	0.1	106.50	1	106.00	106.50	-0.9	41,061	0.00%
2023/08/18	4.2	106.12	3	106.00	106.00	1.2	41,354	0.00%
2023/08/17	2	105.75	1.3	106.50	106.50	0.7	41,432	0.00%
2023/08/16	13.6	105.78	9	106.00	105.50	4.5	41,323	0.01%
2023/08/15	24.9	107.60	0	0.00	107.00	24.9	41,146	0.06%
2023/08/14	6.2	109.49	9.3	109.50	110.00	-3.1	40,542	-0.01%
2023/08/11	5.1	108.71	3	109.33	108.50	2.1	40,690	0.01%
2023/08/10	2	109.50	1	110.00	110.00	1	41,012	0.00%
2023/08/09	0	0.00	5	110.70	110.50	-5	41,109	-0.01%
2023/08/08	1	110.00	2	110.75	110.50	-1	41,947	0.00%
2023/08/07	10.1	111.19	8	111.50	109.50	2.1	41,823	0.00%
2023/08/04	1	110.50	16.5	110.12	111.00	-15.5	41,358	-0.04%
2023/08/02	9	108.44	1	108.50	108.00	8	41,384	0.02%
2023/08/01	0	110.00	7.4	110.13	110.50	-7.4	40,993	-0.02%
2023/07/31	5.5	109.05	4	109.50	108.50	1.5	40,803	0.00%
2023/07/28	14.3	109.63	0	0.00	109.50	14.3	40,510	0.04%
2023/07/27	4	111.13	19	110.79	110.50	-15	40,589	-0.04%
2023/07/26	7.4	111.86	4.2	111.86	111.50	3.2	40,899	0.01%
2023/07/25	17.3	109.80	33.2	111.03	112.00	-15.8	40,721	-0.04%
2023/07/24	1.3	107.96	1.1	107.95	108.00	0.2	39,989	0.00%
2023/07/21	2.2	107.07	11.3	107.34	107.50	-9.1	40,226	-0.02%
2023/07/20	3.5	108.14	18	108.50	108.00	-14.5	40,260	-0.04%
2023/07/19	11.1	110.91	3	110.66	108.50	8.1	40,018	0.02%
2023/07/18	15	112.57	24.2	112.74	112.00	-9.2	39,654	-0.02%
2023/07/17	0	0.00	8.2	110.00	110.50	-8.2	39,110	-0.02%
2023/07/14	6	107.01	14.5	108.53	109.50	-8.5	38,735	-0.02%
2023/07/13	1.2	107.92	7	108.14	107.00	-5.8	38,284	-0.02%
2023/07/12	3	106.50	0.1	107.00	107.50	2.9	38,042	0.01%
2023/07/11	7.1	104.72	1	105.00	105.00	6.1	37,842	0.02%
2023/07/10	11.2	105.19	4	106.00	104.50	7.2	37,828	0.02%
2023/07/07	2.3	105.26	14.3	105.16	105.50	-12	37,756	-0.03%
2023/07/06	53.6	106.04	1	107.00	105.50	52.6	37,732	0.14%
2023/07/05	16.7	108.57	3	108.17	108.50	13.7	36,789	0.04%
2023/07/04	16.8	110.93	23.1	112.41	110.00	-6.2	36,139	-0.02%
2023/07/03	33.6	114.09	36.4	114.64	115.00	-2.8	35,462	-0.01%
2023/06/30	26.2	111.93	7.2	112.07	113.00	19	34,309	0.06%
2023/06/29	15.4	114.03	0	0.00	113.00	15.4	33,829	0.05%
2023/06/28	4.2	114.90	2	115.25	115.00	2.2	33,522	0.01%
2023/06/27	18	114.61	10.5	115.86	114.00	7.5	33,179	0.02%
2023/06/26	10	115.35	20.1	115.28	115.50	-10.1	32,601	-0.03%
2023/06/21	3	112.50	5	113.00	113.00	-2	32,082	-0.01%
2023/06/20	1.2	112.42	1.3	112.89	112.50	-0.1	32,028	0.00%
2023/06/19	7	112.43	4	112.13	112.50	3	31,892	0.01%
2023/06/16	2.6	111.90	15.1	112.30	111.00	-12.5	31,825	-0.04%
2023/06/15	110.5	111.96	25	111.24	111.50	85.5	31,398	0.27%	大買/
2023/06/14	13.1	112.12	21.9	112.39	112.50	-8.9	31,855	-0.03%
2023/06/13	23	112.43	23.2	112.80	112.50	-0.2	31,723	0.00%
2023/06/12	25.1	108.53	45.8	109.86	110.50	-20.7	30,901	-0.07%
2023/06/09	2	107.50	1	108.00	108.00	1	29,760	0.00%
2023/06/08	2	107.50	3	107.17	107.00	-1	29,876	0.00%
2023/06/07	1.5	107.67	3	108.00	108.00	-1.5	30,051	0.00%
2023/06/06	4	106.13	10	106.85	107.00	-6	30,703	-0.02%
2023/06/05	6	107.58	3	107.92	107.50	3	30,622	0.01%
2023/06/02	1	108.00	24.5	108.04	108.00	-23.5	31,419	-0.07%
2023/06/01	1	107.50	48.3	107.73	108.00	-47.3	31,156	-0.15%
2023/05/31	4	106.88	5	106.40	106.50	-1	30,871	0.00%
2023/05/30	20.3	107.28	55.7	107.25	107.00	-35.3	30,356	-0.12%
2023/05/29	8	104.00	50.6	103.84	105.50	-42.6	29,635	-0.14%
2023/05/26	14.1	102.07	0	0.00	102.50	14.1	29,233	0.05%
2023/05/25	7	102.64	0	0.00	102.50	7	28,999	0.02%
2023/05/24	4	102.50	2	102.75	103.00	2	28,936	0.01%
2023/05/23	5	102.70	1	102.50	102.50	4	28,904	0.01%
2023/05/22	15.7	102.62	0	0.00	103.00	15.7	28,907	0.05%
2023/05/19	7.3	102.51	2	103.00	103.00	5.3	29,083	0.02%
2023/05/18	1.2	103.04	1	103.00	103.00	0.2	29,193	0.00%
2023/05/17	5.1	102.21	5	102.60	102.50	0.1	29,333	0.00%
2023/05/16	23.9	102.48	0	0.00	102.00	23.9	28,993	0.08%
2023/05/15	5.3	102.01	0.3	102.50	102.00	5	28,601	0.02%
2023/05/12	5	105.30	2.3	105.50	102.50	2.7	28,557	0.01%
2023/05/11	5	105.30	2.3	105.50	105.00	2.7	27,867	0.01%
2023/05/10	2	106.25	4	106.50	106.50	-2	27,910	-0.01%
2023/05/09	2.2	106.50	13	106.08	106.50	-10.8	28,140	-0.04%
2023/05/08	1	105.00	0	0.00	105.00	1	28,301	0.00%
2023/05/05	2	105.00	0	0.00	105.00	2	28,849	0.01%
2023/05/04	6.5	105.12	0.5	105.00	105.00	6	29,465	0.02%
2023/05/03	5	105.50	2	105.75	105.50	3	29,917	0.01%
2023/05/02	3.4	104.76	13.1	105.53	106.00	-9.7	30,781	-0.03%
2023/04/28	0	0.00	6	104.33	104.50	-6	31,312	-0.02%
2023/04/27	2	103.50	2	103.50	103.50	0	31,454	0.00%
2023/04/26	0	0.00	2	104.00	103.50	-2	31,624	-0.01%
2023/04/25	1	103.50	0	0.00	103.00	1	31,354	0.00%
2023/04/24	5	104.00	2	104.00	103.50	3	31,215	0.01%
2023/04/21	9	104.17	7	105.07	104.00	2	31,240	0.01%
2023/04/20	0	0.00	6	104.42	104.50	-6	31,018	-0.02%
2023/04/19	1	104.00	0	0.00	104.00	1	31,244	0.00%
2023/04/18	3	104.00	1	104.00	104.50	2	31,266	0.01%
2023/04/17	2	104.00	1	104.00	104.00	1	31,594	0.00%
2023/04/14	1	104.00	3.1	104.16	104.50	-2.1	32,030	-0.01%
2023/04/13	1	102.51	1	103.00	103.00	0	32,380	0.00%
2023/04/12	27.2	102.96	27	102.98	102.50	0.2	32,302	0.00%
2023/04/11	3.3	103.35	0	0.00	103.50	3.3	32,585	0.01%
2023/04/10	2.6	103.11	0	0.00	103.00	2.6	32,478	0.01%
2023/04/07	3	103.50	1	103.00	103.00	2	32,418	0.01%
2023/04/06	6	103.67	0	0.00	103.50	6	32,371	0.02%
2023/03/31	3	104.00	2	104.50	104.00	1	31,976	0.00%
2023/03/30	1	103.50	5.4	104.00	104.50	-4.4	32,025	-0.01%
2023/03/29	2.1	103.50	1	103.50	103.50	1.1	32,165	0.00%
2023/03/28	10.4	103.27	0	0.00	103.00	10.4	32,556	0.03%
2023/03/27	14.1	103.97	0.1	104.50	103.50	14	32,645	0.04%
2023/03/24	15	104.67	39	105.17	105.50	-24	33,306	-0.07%
2023/03/23	0.2	104.00	2	103.50	103.50	-1.8	32,568	-0.01%
2023/03/22	2.3	103.54	40	104.00	103.50	-37.7	32,454	-0.12%
2023/03/21	4.4	103.50	4	103.88	103.50	0.4	32,672	0.00%
2023/03/20	9	102.83	1	103.00	102.50	8	32,644	0.02%
2023/03/17	0	0.00	17.3	103.75	103.50	-17.3	32,828	-0.05%
2023/03/16	24	102.50	26.1	102.14	102.00	-2.1	32,303	-0.01%
2023/03/15	3.3	102.50	12	102.79	102.50	-8.7	32,585	-0.03%
2023/03/14	3	102.00	1	102.50	102.00	2	33,160	0.01%
2023/03/13	1	102.50	381	102.00	103.00	-380	33,434	-1.14%	大賣/鉅額交易
2023/03/10	17	101.82	0	102.00	102.00	17	34,333	0.05%
2023/03/09	17.3	102.81	0	0.00	102.50	17.3	34,973	0.05%
2023/03/08	22	104.39	21	104.50	104.00	1	35,167	0.00%
2023/03/07	12	105.42	31.9	104.96	105.00	-19.9	35,211	-0.06%
2023/03/06	0.3	103.50	16.8	103.77	103.50	-16.5	34,782	-0.05%
2023/03/03	1.1	102.55	2	103.50	102.50	-0.9	34,733	0.00%
2023/03/02	0	0.00	26	102.10	102.50	-26	34,949	-0.07%
2023/03/01	6	100.83	5	102.40	102.00	1	35,010	0.00%
2023/02/24	23.3	101.54	0.1	102.50	101.00	23.2	34,736	0.07%
2023/02/23	0.1	102.60	3.3	103.00	103.00	-3.2	34,341	-0.01%
2023/02/22	18.1	101.50	22	101.98	102.00	-3.9	34,713	-0.01%
2023/02/21	3.2	103.00	1	103.00	102.50	2.2	34,783	0.01%
2023/02/20	56.1	103.04	8.1	103.07	103.00	48	35,331	0.14%
2023/02/17	31.4	103.00	11.6	103.43	103.50	19.9	35,745	0.06%
2023/02/16	0	0.00	16	103.16	103.50	-16	36,384	-0.04%
2023/02/15	57	102.02	10	102.20	102.50	47	37,202	0.13%
2023/02/14	4	102.00	17.6	101.89	102.00	-13.6	37,250	-0.04%
2023/02/13	6.1	101.50	3	101.00	101.00	3.1	37,616	0.01%
2023/02/10	13	101.42	10.2	101.50	101.50	2.8	37,809	0.01%
2023/02/09	101.5	101.49	45.8	101.31	101.00	55.7	38,059	0.15%	大買/
2023/02/08	211.3	100.50	11	100.55	100.50	200.3	38,379	0.52%	大買/鉅額交易
2023/02/07	6.2	100.77	1	102.00	100.50	5.2	38,627	0.01%
2023/02/06	21.1	101.67	16	101.59	101.50	5.1	38,581	0.01%
2023/02/03	25.2	99.72	1.1	99.62	99.60	24.1	38,523	0.06%
2023/02/02	29.1	100.33	2	100.50	100.00	27.1	38,531	0.07%
2023/02/01	32	100.30	2	100.25	100.00	30	38,077	0.08%
2023/01/31	9	99.87	8	100.18	99.70	1	37,933	0.00%
2023/01/30	31.7	98.54	2	98.55	98.10	29.7	37,093	0.08%
2023/01/17	9.7	98.24	3.1	98.21	98.10	6.6	36,341	0.02%
2023/01/16	9.5	98.49	0	0.00	98.10	9.5	36,361	0.03%
2023/01/13	1.5	99.06	0	0.00	98.60	1.5	36,315	0.00%
2023/01/12	3	98.90	0	0.00	98.60	3	36,978	0.01%
2023/01/11	6.5	99.40	3	99.47	99.10	3.5	37,569	0.01%
2023/01/10	5.2	99.28	1	99.10	99.40	4.2	37,879	0.01%
2023/01/09	4.7	99.13	1	99.40	99.10	3.7	38,027	0.01%
2023/01/06	5.8	98.59	0	0.00	98.40	5.8	37,890	0.02%
2023/01/05	5.4	98.09	0	0.00	98.00	5.4	38,045	0.01%
2023/01/04	8	98.30	3	98.43	98.10	5	38,079	0.01%
2023/01/03	11.4	98.56	2	99.15	99.10	9.4	38,013	0.02%
2022/12/30	5	99.90	15	99.90	99.90	-10	37,602	-0.03%
2022/12/29	40.8	99.78	16	99.70	99.70	24.8	37,753	0.07%
2022/12/28	15	100.33	2	100.00	100.50	13	38,005	0.03%
2022/12/27	3.1	100.51	0	0.00	100.50	3.1	37,915	0.01%
2022/12/26	1.1	101.00	0	0.00	101.00	1.1	38,115	0.00%
2022/12/23	1.1	100.55	0	0.00	101.00	1.1	38,434	0.00%
2022/12/22	1.2	100.58	3	100.67	101.00	-1.8	38,849	0.00%
2022/12/21	7.6	100.30	0	0.00	100.00	7.6	39,308	0.02%
2022/12/20	19.4	100.43	2.1	100.26	100.00	17.3	39,198	0.04%
2022/12/19	10	100.80	1	101.00	101.50	9	39,135	0.02%
2022/12/16	38.5	100.72	2	101.25	100.50	36.5	38,899	0.09%
2022/12/15	8.1	101.56	0	0.00	101.50	8.1	38,102	0.02%
2022/12/14	0	0.00	22	101.70	102.50	-22	38,124	-0.06%
2022/12/13	8	101.13	1	101.00	101.00	7	38,141	0.02%
2022/12/12	2.2	101.55	0	0.00	102.00	2.2	37,850	0.01%
2022/12/09	2.3	102.07	0	0.00	102.00	2.3	38,145	0.01%
2022/12/08	11.3	101.69	10	102.00	101.50	1.3	37,890	0.00%
2022/12/07	3.4	103.10	2	102.75	102.00	1.4	37,817	0.00%
2022/12/06	19.7	103.70	5	104.20	103.00	14.7	37,621	0.04%
2022/12/05	5.2	106.17	5.1	106.00	105.50	0.1	37,014	0.00%
2022/12/02	28.2	105.07	26	105.50	105.50	2.2	36,500	0.01%
2022/12/01	8	102.38	29	102.45	103.00	-21	35,734	-0.06%
2022/11/30	23.2	101.22	5	101.40	100.50	18.2	34,905	0.05%
2022/11/29	24.4	100.19	1	100.00	100.00	23.4	34,038	0.07%
2022/11/28	12.5	99.98	2	99.90	100.00	10.5	33,757	0.03%
2022/11/25	10	100.55	41	100.50	100.50	-31	33,605	-0.09%
2022/11/24	10.1	100.40	23.6	100.73	101.00	-13.5	33,507	-0.04%
2022/11/23	2	100.75	2	101.00	100.50	0	33,169	0.00%
2022/11/22	32.1	100.14	0	0.00	100.50	32.1	33,091	0.10%
2022/11/21	13.1	100.43	0	0.00	100.00	13.1	32,902	0.04%
2022/11/18	10.3	101.32	2	101.75	100.50	8.3	32,636	0.03%
2022/11/17	2.1	101.74	2	101.25	101.50	0.1	32,326	0.00%
2022/11/16	19.7	101.67	12.1	102.00	101.50	7.6	32,188	0.02%
2022/11/15	37.1	101.91	6.6	101.77	101.50	30.5	31,685	0.10%
2022/11/14	11	100.00	3	100.83	101.50	8	31,198	0.03%
2022/11/11	22.2	100.39	12	100.46	100.00	10.2	30,512	0.03%
2022/11/10	7.2	100.51	0	0.00	100.50	7.2	29,543	0.02%
2022/11/09	7.2	101.74	27.7	101.54	102.50	-20.5	29,373	-0.07%
2022/11/08	14.7	100.09	0	0.00	100.00	14.7	29,190	0.05%
2022/11/07	24	100.10	10	100.00	100.00	14	29,498	0.05%
2022/11/04	33.1	100.02	0	0.00	100.50	33.1	29,858	0.11%
2022/11/03	8.2	101.01	0.1	101.50	101.00	8.1	29,990	0.03%
2022/11/02	3	101.50	1	101.50	102.00	2	29,765	0.01%
2022/11/01	11.9	101.21	0	0.00	101.50	11.9	29,668	0.04%
2022/10/31	3.5	101.92	1	102.50	102.50	2.5	29,304	0.01%
2022/10/28	1	104.00	3	103.67	104.00	-2	29,222	-0.01%
2022/10/27	0.2	104.00	12.1	104.54	104.00	-11.9	29,368	-0.04%
2022/10/26	2	103.50	2	104.00	104.00	0	29,519	0.00%
2022/10/25	9	102.72	1.8	103.00	103.50	7.2	29,293	0.02%
2022/10/24	7	103.71	0	0.00	103.00	7	29,045	0.02%
2022/10/21	1	103.00	2.3	103.07	103.50	-1.3	28,923	0.00%
2022/10/20	4.9	101.52	1	102.50	102.50	3.9	29,034	0.01%
2022/10/19	7	103.57	4	104.13	103.00	3	28,453	0.01%
2022/10/18	11	103.77	1	105.00	103.50	10	28,204	0.04%
2022/10/17	4.2	104.52	2	105.50	105.00	2.2	28,041	0.01%
2022/10/14	1.4	105.00	6.1	105.00	105.00	-4.8	27,956	-0.02%
2022/10/13	2.3	103.28	0	0.00	103.50	2.3	28,122	0.01%
2022/10/12	12.1	103.38	2	103.00	103.00	10.1	27,974	0.04%
2022/10/11	4	104.63	0	0.00	104.00	4	27,628	0.01%
2022/10/07	1	107.00	1	107.00	107.50	0	27,413	0.00%
2022/10/06	4	107.38	3	107.17	107.50	1	27,815	0.00%
2022/10/05	3	106.33	18	106.51	107.00	-15	27,893	-0.05%
2022/10/04	1	102.00	0	0.00	102.50	1	27,455	0.00%
2022/10/03	3	101.50	0.1	101.50	101.00	2.9	27,474	0.01%
2022/09/30	2	100.75	0	0.00	102.00	2	27,695	0.01%
2022/09/29	6.1	101.09	0	0.00	101.50	6.1	27,913	0.02%
2022/09/28	12.4	101.67	0	0.00	100.50	12.4	28,002	0.04%
2022/09/27	2.1	103.52	2	103.50	103.50	0.1	27,942	0.00%
2022/09/26	12.5	104.56	9	104.06	104.00	3.5	28,760	0.01%
2022/09/23	1	107.00	0	0.00	106.50	1	29,122	0.00%
2022/09/22	4.2	106.50	1	106.50	107.00	3.2	29,606	0.01%
2022/09/21	3.1	107.48	0	0.00	107.00	3.1	29,763	0.01%
2022/09/20	3	107.83	4	108.25	108.50	-1	29,793	0.00%
2022/09/19	1.3	107.00	0	0.00	107.00	1.3	29,797	0.00%
2022/09/16	32.1	107.03	26	107.50	107.50	6.1	30,004	0.02%
2022/09/15	2	107.75	12	108.50	108.00	-10	30,148	-0.03%
2022/09/14	13	107.50	0	0.00	107.50	13	30,383	0.04%
2022/09/13	6.7	110.37	11	109.59	110.00	-4.3	30,584	-0.01%
2022/09/12	2	108.50	1	108.00	108.50	1	30,594	0.00%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	8.6	106.47	0.3	106.50	106.00	8.3	31,387	0.03%
2022/09/06	1.1	108.00	1	107.50	108.50	0.1	31,270	0.00%
2022/09/05	1	108.00	3	108.00	108.00	-2	31,528	-0.01%
2022/09/02	2	107.50	2.2	107.55	107.50	-0.2	31,931	0.00%
2022/09/01	17.4	107.65	0	0.00	107.50	17.4	32,046	0.05%
2022/08/31	10	108.50	1	109.00	109.00	9	31,915	0.03%
2022/08/30	2.2	108.03	1	108.50	108.50	1.2	31,741	0.00%
2022/08/29	5	108.10	2	108.50	108.00	3	32,006	0.01%
2022/08/26	5	110.30	6	110.00	110.50	-1	32,155	0.00%
2022/08/25	1	109.50	10	110.00	109.50	-9	32,478	-0.03%
2022/08/24	12	109.33	2	109.25	109.50	10	33,426	0.03%
2022/08/23	3.5	110.00	10	110.00	110.00	-6.5	34,509	-0.02%
2022/08/22	1.2	110.58	1	110.50	111.00	0.2	34,940	0.00%
2022/08/19	5	111.20	0	0.00	111.00	5	35,525	0.01%
2022/08/18	2.2	111.76	0	0.00	112.00	2.2	35,898	0.01%
2022/08/17	2.4	111.79	3.4	111.65	112.50	-1	36,728	0.00%
2022/08/16	13.1	110.92	0.3	111.00	111.00	12.7	36,840	0.03%
2022/08/15	6	111.75	11	111.68	112.00	-5	36,930	-0.01%
2022/08/12	6.9	113.17	13.4	113.17	112.50	-6.5	37,208	-0.02%
2022/08/11	13.3	111.77	57	112.41	113.00	-43.7	37,022	-0.12%
2022/08/10	3.2	109.56	21	109.90	110.00	-17.8	36,918	-0.05%
2022/08/09	2	109.00	7.7	108.32	109.00	-5.7	36,398	-0.02%
2022/08/08	1	107.50	2	108.00	108.00	-1	36,343	0.00%
2022/08/05	0.1	108.50	2	108.75	108.00	-2	36,295	-0.01%
2022/08/04	3	107.17	13	108.19	108.00	-10	36,249	-0.03%
2022/08/03	21	107.50	3	107.67	108.50	18	35,932	0.05%
2022/08/02	11	107.05	0	0.00	108.00	11	35,709	0.03%
2022/08/01	4	108.50	0.1	109.00	109.00	3.9	35,441	0.01%
2022/07/29	0	0.00	5	109.00	109.00	-5	35,652	-0.01%
2022/07/28	0	0.00	3	108.50	108.50	-3	35,867	-0.01%
2022/07/27	0	0.00	8	108.75	108.00	-8	36,003	-0.02%
2022/07/26	0	0.00	11	108.00	108.00	-11	35,778	-0.03%
2022/07/25	0	0.00	8.1	107.25	107.50	-8.1	35,635	-0.02%
2022/07/22	0	0.00	7.1	106.22	106.00	-7.1	35,447	-0.02%
2022/07/21	0	0.00	11	105.41	105.50	-11	35,462	-0.03%
2022/07/20	1	103.50	1	104.50	103.50	0	35,419	0.00%
2022/07/19	4	104.75	3	104.00	104.00	1	35,511	0.00%
2022/07/18	4	104.50	5	104.70	105.00	-1	35,446	0.00%
2022/07/15	1	105.00	6.3	105.32	105.00	-5.3	35,469	-0.02%
2022/07/14	22.2	104.64	23	105.02	105.00	-0.8	35,384	0.00%
2022/07/13	10	103.00	18	103.39	102.50	-8	34,910	-0.02%
2022/07/12	13	100.04	1	100.50	100.50	12	34,569	0.03%
2022/07/11	6.1	101.01	0	0.00	101.00	6.1	34,330	0.02%
2022/07/08	7	103.00	0	0.00	102.00	7	34,172	0.02%
2022/07/07	5	101.00	17	102.68	103.50	-12	33,867	-0.04%
2022/07/06	17	101.35	1	101.00	100.50	16	33,478	0.05%
2022/07/05	6	102.08	0	0.00	102.50	6	33,199	0.02%
2022/07/04	25.2	100.57	1	101.00	100.00	24.2	32,860	0.07%
2022/07/01	27	106.80	4	107.63	106.00	23	32,262	0.07%
2022/06/30	22	109.18	5	109.50	109.00	17	31,744	0.05%
2022/06/29	2	111.25	12.2	111.51	111.00	-10.2	31,393	-0.03%
2022/06/28	1	111.00	2	111.25	112.00	-1	31,168	0.00%
2022/06/27	0.1	111.00	7	111.21	111.00	-7	31,040	-0.02%
2022/06/24	1	109.00	2	110.00	110.00	-1	30,863	0.00%
2022/06/23	39	108.90	4	107.50	108.00	35	30,701	0.11%
2022/06/22	2	109.50	0.2	110.00	109.50	1.8	30,281	0.01%
2022/06/21	10	111.00	17	111.32	112.00	-7	30,597	-0.02%
2022/06/20	10.6	109.53	10.1	109.01	109.00	0.5	30,276	0.00%
2022/06/17	10	109.80	6	109.67	109.50	4	30,071	0.01%
2022/06/16	3	112.17	3	112.67	111.50	0	29,597	0.00%
2022/06/15	2	112.00	6	112.50	112.00	-4	30,439	-0.01%
2022/06/14	8	110.88	11.2	110.06	111.50	-3.2	30,755	-0.01%
2022/06/13	20.5	111.71	1	112.00	111.50	19.5	30,823	0.06%
2022/06/10	13	114.54	0	0.00	114.00	13	30,587	0.04%
2022/06/09	6	114.83	2.5	115.20	115.50	3.5	30,617	0.01%
2022/06/08	2	114.00	1	114.00	114.00	1	30,518	0.00%
2022/06/07	16	114.06	22	114.00	113.50	-6	30,625	-0.02%
2022/06/06	1	115.50	22.5	114.34	115.50	-21.5	30,483	-0.07%
2022/06/02	2.9	114.98	2.5	115.50	114.00	0.4	30,890	0.00%
2022/06/01	6	113.75	26.5	114.84	114.50	-20.5	31,010	-0.07%
2022/05/31	0	0.00	65.9	112.31	113.00	-65.9	30,133	-0.22%
2022/05/30	3	109.67	6	109.58	110.50	-3	28,871	-0.01%
2022/05/27	0	0.00	30.5	110.76	110.00	-30.5	28,372	-0.11%
2022/05/26	3	109.17	9	109.67	109.00	-6	27,992	-0.02%
2022/05/25	9	109.50	18.3	109.58	109.50	-9.3	27,818	-0.03%
2022/05/24	2	108.25	14.1	108.32	108.00	-12.1	27,347	-0.04%
2022/05/23	0	0.00	9	108.39	108.00	-9	26,969	-0.03%
2022/05/20	1	108.50	9.2	108.22	107.00	-8.2	26,832	-0.03%
2022/05/19	1.1	106.86	9.9	106.04	107.50	-8.8	26,456	-0.03%
2022/05/18	7	106.86	16	106.28	107.00	-9	26,023	-0.03%
2022/05/17	1.1	104.50	43	104.99	105.00	-41.9	25,518	-0.16%
2022/05/16	1.2	104.42	3.3	104.19	104.50	-2.1	25,323	-0.01%
2022/05/13	0.1	103.11	1	103.50	104.00	-0.9	25,172	0.00%
2022/05/12	4.1	102.62	1	102.50	102.00	3.1	25,217	0.01%
2022/05/11	3	104.00	0	0.00	103.00	3	25,124	0.01%
2022/05/10	0	0.00	1	104.00	104.00	-1	25,133	0.00%
2022/05/06	11	103.00	1.6	103.19	104.00	9.4	25,527	0.04%
2022/05/05	0.1	104.50	5	104.80	104.50	-4.9	25,631	-0.02%
2022/05/04	1	104.00	3	104.00	104.00	-2	25,602	-0.01%
2022/05/03	5	103.00	3	102.50	102.50	2	25,586	0.01%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	0.4	101.00	5.8	101.07	101.50	-5.4	26,305	-0.02%
2022/04/27	23.4	99.99	5	100.10	100.00	18.4	26,323	0.07%
2022/04/26	2	100.75	1	101.00	101.00	1	26,227	0.00%
2022/04/25	20.6	101.18	1	100.50	100.50	19.6	26,131	0.07%
2022/04/22	2	102.50	0	0.00	103.50	2	25,723	0.01%
2022/04/21	1	103.00	2	103.25	103.00	-1	26,086	0.00%
2022/04/20	4	102.38	2	102.75	103.00	2	26,106	0.01%
2022/04/19	5	102.60	0.5	102.50	102.00	4.5	26,095	0.02%
2022/04/18	0.2	103.00	11.5	102.07	102.50	-11.3	26,235	-0.04%
2022/04/15	4.2	103.50	2.1	103.50	103.00	2.1	26,622	0.01%
2022/04/14	0	104.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	0	0.00	4	103.63	104.00	-4	27,740	-0.01%
2022/04/12	10	102.35	2	103.00	102.00	8	29,846	0.03%
2022/04/11	6	102.08	1	102.00	102.00	5	29,853	0.02%
2022/04/08	9.1	102.83	0	0.00	103.00	9.1	29,736	0.03%
2022/04/07	12	103.83	0	0.00	103.00	12	29,605	0.04%
2022/04/06	6.4	104.53	6	104.67	105.00	0.4	29,253	0.00%
2022/04/01	5	104.50	0	0.00	104.50	5	28,990	0.02%
2022/03/31	10	106.25	2	106.25	106.00	8	28,748	0.03%
2022/03/30	1	105.50	6	105.50	105.50	-5	28,608	-0.02%
2022/03/29	5	105.30	0.4	105.50	105.50	4.6	28,506	0.02%
2022/03/28	2	105.50	6	105.50	106.00	-4	28,443	-0.01%
2022/03/25	6.2	106.66	8	106.50	106.00	-1.8	28,332	-0.01%
2022/03/24	6.4	105.86	8.1	106.38	106.50	-1.7	28,289	-0.01%
2022/03/23	2	104.50	2.4	105.00	105.50	-0.4	27,980	0.00%
2022/03/22	8	103.63	0	0.00	104.00	8	28,224	0.03%
2022/03/21	3	105.33	3	105.83	104.50	0	28,256	0.00%
2022/03/18	17	104.35	12.9	105.09	106.00	4.2	28,271	0.01%
2022/03/17	5.4	103.50	16.5	103.61	104.00	-11.1	27,192	-0.04%
2022/03/16	8.7	100.95	0.2	101.00	101.50	8.5	26,806	0.03%
2022/03/15	12.5	101.18	5	101.00	101.00	7.5	26,458	0.03%
2022/03/14	9	102.89	12	103.29	102.50	-3	26,525	-0.01%
2022/03/11	5.2	103.00	3.2	103.50	103.50	2	26,516	0.01%
2022/03/10	1	103.50	8	103.31	103.00	-7	26,500	-0.03%
2022/03/09	0.1	102.04	6	101.50	101.50	-5.9	26,385	-0.02%
2022/03/08	17.9	100.88	29	100.55	101.50	-11.1	26,349	-0.04%
2022/03/07	10.5	102.76	7	103.07	102.50	3.5	25,720	0.01%
2022/03/04	3	104.67	1	104.50	105.00	2	25,816	0.01%
2022/03/03	2	105.00	0	0.00	104.50	2	25,972	0.01%
2022/03/02	0	105.00	1	104.98	104.50	-1	26,143	0.00%
2022/03/01	1	104.50	4	105.00	104.50	-3	26,204	-0.01%
2022/02/25	11.4	103.02	1	103.00	103.00	10.4	26,220	0.04%
2022/02/24	19.4	103.24	0	0.00	102.50	19.4	26,098	0.07%
2022/02/23	4	105.00	0	0.00	105.00	4	25,606	0.02%
2022/02/22	12.6	104.90	0	0.00	104.50	12.6	25,709	0.05%
2022/02/21	18	106.31	17	106.79	106.00	1	25,784	0.00%
2022/02/18	6	105.42	10	105.00	105.50	-4	25,924	-0.02%
2022/02/17	0	105.50	0	106.00	106.00	0	25,998	0.00%
2022/02/16	0	105.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	1	105.00	6.2	104.48	104.00	-5.2	26,223	-0.02%
2022/02/14	15.1	104.13	0	0.00	104.00	15.1	26,310	0.06%
2022/02/11	4.2	105.02	0	0.00	106.00	4.2	26,318	0.02%
2022/02/10	5	106.00	4	106.38	106.50	1	26,440	0.00%
2022/02/09	7.3	106.00	14.1	106.00	106.50	-6.8	26,437	-0.03%
2022/02/08	13	105.42	77	105.50	105.50	-64	26,352	-0.24%
2022/02/07	6	103.17	5.3	103.40	103.00	0.8	25,826	0.00%
2022/01/26	15.1	102.40	17	102.12	102.00	-1.9	25,471	-0.01%
2022/01/25	16.5	102.84	6	102.75	103.00	10.5	25,257	0.04%
2022/01/24	27	103.33	4	103.00	103.00	23	25,076	0.09%
2022/01/21	18.2	102.25	9	102.06	102.00	9.2	24,727	0.04%
2022/01/20	11	103.47	0	0.00	103.00	11	24,415	0.05%
2022/01/19	17.2	103.56	0	0.00	103.50	17.2	24,199	0.07%
2022/01/18	7.1	103.79	1	104.00	103.50	6.1	24,100	0.03%
2022/01/17	7	103.79	1	103.50	103.50	6	24,204	0.02%
2022/01/14	11.3	103.47	2	103.75	103.50	9.3	24,181	0.04%
2022/01/13	5.2	105.02	4	105.50	105.50	1.2	24,050	0.00%
2022/01/12	1.1	104.02	1	104.50	104.50	0.1	24,214	0.00%
2022/01/11	7.1	104.29	2.3	104.06	104.50	4.9	24,338	0.02%
2022/01/10	37.6	104.83	5	104.70	104.50	32.6	24,605	0.13%
2022/01/07	27.1	106.48	10.6	107.21	106.50	16.5	24,846	0.07%
2022/01/06	30.2	107.30	3	107.50	107.00	27.2	24,497	0.11%
2022/01/05	10	108.40	90.5	108.73	109.00	-80.5	23,990	-0.34%
2022/01/04	5.1	103.51	2	103.75	103.50	3.1	22,264	0.01%
2022/01/03	8.1	103.75	2	103.75	103.00	6.1	22,420	0.03%
2021/12/29	1	104.50	3.2	104.85	105.00	-2.2	23,058	-0.01%
2021/12/28	1.2	105.00	3	105.17	105.50	-1.8	23,528	-0.01%
2021/12/27	0	0.00	2.7	104.31	104.50	-2.7	23,690	-0.01%
2021/12/24	3	104.00	9	104.56	104.00	-6	24,112	-0.02%
2021/12/23	1.4	104.00	3	103.83	104.00	-1.6	24,295	-0.01%
2021/12/22	3	103.50	1.5	103.67	103.50	1.5	24,599	0.01%
2021/12/21	0	0.00	9.8	104.40	104.50	-9.8	24,777	-0.04%
2021/12/20	10.7	103.17	0	0.00	103.00	10.7	24,788	0.04%
2021/12/17	9.2	103.29	5	103.50	103.50	4.2	24,743	0.02%
2021/12/16	11.5	103.91	4.3	104.72	103.50	7.2	24,530	0.03%
2021/12/15	0	0.00	1	105.00	105.00	-1	24,606	0.00%
2021/12/14	3	104.50	2.2	104.32	104.50	0.8	24,867	0.00%
2021/12/13	2.4	104.67	0.2	105.00	104.50	2.2	24,882	0.01%
2021/12/10	13.1	105.50	3	105.17	105.00	10.1	25,648	0.04%
2021/12/09	2	105.50	5	105.60	106.00	-3	25,628	-0.01%
2021/12/08	6.1	105.25	7	106.35	105.00	-0.9	25,632	0.00%
2021/12/07	7	105.57	4	106.63	106.00	3	25,267	0.01%
2021/12/06	4.5	106.50	3.1	106.50	106.50	1.4	25,185	0.01%
2021/12/03	9	105.39	1.1	105.55	105.00	7.9	25,281	0.03%
2021/12/02	8.1	105.13	18	105.58	105.00	-9.9	25,365	-0.04%
2021/12/01	0	0.00	3	105.17	105.50	-3	25,219	-0.01%
2021/11/30	4.3	104.08	10	105.00	103.50	-5.7	25,243	-0.02%
2021/11/29	14.2	104.25	8	103.06	103.50	6.2	24,913	0.02%
2021/11/26	20.1	103.92	1	104.00	103.50	19.1	24,820	0.08%
2021/11/25	3.2	105.81	2.8	105.50	105.00	0.4	24,927	0.00%
2021/11/24	12.5	105.10	1	105.01	105.50	11.5	24,868	0.05%
2021/11/23	14	106.36	0	0.00	106.00	14	24,601	0.06%
2021/11/22	2	106.50	4	107.00	106.50	-2	24,446	-0.01%
2021/11/19	7.4	107.00	10.8	107.00	106.50	-3.4	24,384	-0.01%
2021/11/18	8	106.69	1.2	107.00	107.00	6.8	24,337	0.03%
2021/11/17	17.2	107.38	1	108.00	107.00	16.2	24,205	0.07%
2021/11/16	6	108.08	5.2	108.21	108.00	0.8	24,180	0.00%
2021/11/15	4	108.88	9	108.83	108.00	-5	24,775	-0.02%
2021/11/12	0	0.00	6.1	108.58	109.00	-6.1	24,877	-0.02%
2021/11/11	5	108.00	2.1	107.52	107.50	2.9	24,858	0.01%
2021/11/10	2	108.50	16	108.50	109.00	-14	25,126	-0.06%
2021/11/09	8	107.81	1	108.00	108.00	7	25,521	0.03%
2021/11/08	0.8	107.50	15	107.33	107.50	-14.2	25,431	-0.06%
2021/11/05	1	108.00	2.3	108.43	109.00	-1.3	25,877	-0.01%
2021/11/04	21	107.88	0	0.00	108.00	21	26,297	0.08%
2021/11/02	0	0.00	5	107.80	107.50	-5	26,978	-0.02%
2021/11/01	14	106.96	0	0.00	106.50	14	26,974	0.05%
2021/10/29	3	107.00	1	107.00	107.00	2	27,025	0.01%
2021/10/28	3	108.17	7.9	108.50	108.50	-4.9	27,041	-0.02%
2021/10/27	2	108.00	1.1	108.45	108.00	0.9	27,205	0.00%
2021/10/26	2	108.75	3	108.67	109.00	-1	27,413	0.00%
2021/10/25	1	108.00	1	108.50	108.00	0	27,459	0.00%
2021/10/22	5	107.50	5	107.80	107.50	0	27,653	0.00%
2021/10/21	2.2	107.77	2	107.75	108.00	0.2	27,868	0.00%
2021/10/20	2	107.75	2	107.25	107.50	0	27,916	0.00%
2021/10/19	6.3	107.24	4	107.00	107.00	2.3	27,785	0.01%
2021/10/18	13	108.65	7	109.07	107.50	6	28,334	0.02%
2021/10/15	16	108.75	31.4	108.86	109.50	-15.4	28,682	-0.05%
2021/10/14	6	107.17	2	107.50	106.50	4	28,303	0.01%
2021/10/13	1	105.00	2	105.50	105.50	-1	28,537	0.00%
2021/10/12	20.1	105.35	12	105.17	105.00	8.1	28,786	0.03%
2021/10/08	2.5	107.90	4.2	107.50	108.00	-1.7	29,185	-0.01%
2021/10/07	0	0.00	35.2	106.08	107.00	-35.2	29,179	-0.12%
2021/10/06	10.1	103.45	4	104.00	103.00	6.1	29,150	0.02%
2021/10/05	30.1	101.37	6	101.92	101.50	24.1	28,786	0.08%
2021/10/04	4.1	103.01	0.1	103.50	103.00	3.9	28,567	0.01%
2021/10/01	24.6	103.74	0	0.00	103.00	24.6	28,543	0.09%
2021/09/30	8.3	105.19	2.3	104.63	105.00	6	28,439	0.02%
2021/09/29	43.6	104.87	0	0.00	105.00	43.6	28,792	0.15%
2021/09/28	18.2	106.51	0	0.00	106.50	18.2	29,592	0.06%
2021/09/27	3	107.67	1	108.00	107.50	2	29,497	0.01%
2021/09/24	1.1	107.50	10	107.50	107.50	-8.9	29,530	-0.03%
2021/09/23	6	107.00	2.2	106.80	106.50	3.9	29,793	0.01%
2021/09/22	8.8	106.50	1.3	107.02	107.00	7.5	29,774	0.03%
2021/09/17	4.3	108.07	4	108.63	108.50	0.3	29,528	0.00%
2021/09/16	6	108.17	5	107.90	107.50	1	29,476	0.00%
2021/09/15	19	109.05	25	109.82	108.50	-6	29,612	-0.02%
2021/09/14	5	107.00	2.4	107.50	107.50	2.6	29,019	0.01%
2021/09/13	10.1	106.71	1	106.50	106.50	9.1	29,065	0.03%
2021/09/10	0	108.00	0	0.00	108.00	0	29,390	0.00%
2021/09/09	4	106.50	10	107.10	107.00	-6	29,660	-0.02%
2021/09/08	2.1	108.02	3	107.00	107.50	-0.9	29,623	0.00%
2021/09/07	15.4	108.68	0.3	109.00	108.50	15.1	29,547	0.05%
2021/09/06	2.2	111.51	0	0.00	111.00	2.2	29,553	0.01%
2021/09/03	8.1	112.19	17.3	112.06	112.50	-9.3	29,849	-0.03%
2021/09/02	10	111.20	1.8	111.46	111.50	8.2	29,768	0.03%
2021/09/01	7	111.36	4	111.00	111.00	3	29,654	0.01%
2021/08/31	1	109.50	12	110.83	111.00	-11	29,587	-0.04%
2021/08/27	3	107.50	0	0.00	108.00	3	29,666	0.01%
2021/08/26	4	107.50	3	107.17	107.50	1	29,835	0.00%
2021/08/25	1	108.00	7	108.43	108.50	-6	30,168	-0.02%
2021/08/24	3	108.50	3.6	108.62	109.00	-0.6	30,304	0.00%
2021/08/23	16	107.50	6.5	107.27	107.50	9.5	30,576	0.03%
2021/08/20	0.2	104.38	7	105.00	104.50	-6.8	30,649	-0.02%
2021/08/19	27.3	103.67	11	103.95	103.00	16.3	31,163	0.05%
2021/08/18	17.6	105.45	8	105.81	107.00	9.6	30,717	0.03%
2021/08/17	5.2	106.70	0	0.00	106.50	5.2	31,031	0.02%
2021/08/16	4	107.38	2	106.75	107.50	2	31,124	0.01%
2021/08/13	11.2	109.18	5.5	109.54	109.00	5.7	31,441	0.02%
2021/08/12	1	108.50	1	109.50	109.00	0	31,378	0.00%
2021/08/11	13.7	107.64	4	108.00	109.00	9.7	31,859	0.03%
2021/08/10	16	109.10	1	111.50	108.50	15	32,440	0.05%
2021/08/09	7.1	111.44	3.5	111.86	112.00	3.6	33,341	0.01%
2021/08/06	5.2	111.81	24	112.90	112.50	-18.8	33,684	-0.06%
2021/08/05	4	111.63	5	111.00	112.00	-1	34,169	0.00%
2021/08/04	0	0.00	1.6	112.00	112.00	-1.6	36,329	0.00%
2021/08/03	2	111.00	1.4	111.43	111.50	0.6	37,309	0.00%
2021/08/02	2	111.50	13	111.88	113.00	-11	37,640	-0.03%
2021/07/30	4	110.25	4	110.00	110.00	0	38,246	0.00%
2021/07/29	1.5	110.26	3	111.00	111.00	-1.5	38,400	0.00%
2021/07/28	2	109.75	5.1	109.60	110.50	-3.1	39,142	-0.01%
2021/07/27	5.1	110.61	19	111.11	111.50	-13.9	40,042	-0.03%
2021/07/26	5.4	109.89	4	109.50	110.00	1.4	40,774	0.00%
2021/07/23	19.1	110.87	6	111.58	110.50	13.1	40,978	0.03%
2021/07/22	14.3	109.92	34	110.60	110.50	-19.7	41,267	-0.05%
2021/07/21	42.3	113.50	17	114.35	112.50	25.3	41,185	0.06%
2021/07/20	27.3	114.99	3	115.17	114.50	24.3	40,817	0.06%
2021/07/19	13.2	117.08	0	0.00	116.50	13.2	41,033	0.03%
2021/07/16	42.1	118.72	15.1	119.03	119.50	27	41,627	0.06%
2021/07/15	20.2	119.12	68.4	118.61	119.50	-48.2	41,646	-0.12%
2021/07/14	9	116.83	15.1	117.00	116.00	-6.1	41,038	-0.01%
2021/07/13	2	116.75	14.8	116.23	116.50	-12.8	41,122	-0.03%
2021/07/12	4	115.25	7	115.14	115.00	-3	41,396	-0.01%
2021/07/09	4	113.50	2	113.50	114.00	2	41,770	0.00%
2021/07/08	11.2	115.36	76	115.51	115.50	-64.9	42,184	-0.15%
2021/07/07	23.4	115.52	13.7	115.60	115.00	9.7	42,614	0.02%
2021/07/06	12	116.46	31	116.56	116.50	-19	43,302	-0.04%
2021/07/05	21.5	115.71	84.4	115.52	117.00	-62.9	43,911	-0.14%
2021/07/02	13.1	111.92	33.2	111.55	111.50	-20.1	43,223	-0.05%
2021/07/01	7.4	111.73	6	112.00	112.00	1.4	43,510	0.00%
2021/06/30	83	113.06	12	112.79	112.00	71	43,940	0.16%
2021/06/29	8	111.81	3	112.00	111.50	5	45,039	0.01%
2021/06/28	15	111.93	2	112.00	111.50	13	46,909	0.03%
2021/06/25	14.1	114.00	31	113.85	113.00	-16.9	47,286	-0.04%
2021/06/24	13	113.19	12.1	112.74	113.00	0.9	47,379	0.00%
2021/06/23	4.1	109.05	15	110.47	111.50	-10.9	47,741	-0.02%
2021/06/22	5	108.80	10	109.05	108.50	-5	48,354	-0.01%
2021/06/21	18.4	109.28	3.5	109.64	108.50	14.9	49,335	0.03%
2021/06/18	9.1	112.55	0	0.00	111.50	9.1	50,635	0.02%
2021/06/17	6.2	111.40	7	112.43	113.00	-0.8	51,947	0.00%
2021/06/16	16	112.03	0	0.00	111.50	16	54,351	0.03%
2021/06/15	7.2	112.65	13.1	112.89	113.00	-5.9	56,251	-0.01%
2021/06/11	0.1	112.50	29	113.10	113.50	-28.9	58,242	-0.05%
2021/06/10	2	110.50	12.2	111.04	110.50	-10.2	59,189	-0.02%
2021/06/09	10.1	110.10	5.2	109.92	109.50	4.9	60,027	0.01%
2021/06/08	5	110.20	2	111.00	110.50	3	61,243	0.00%
2021/06/07	7.5	110.20	16	111.09	110.50	-8.5	62,197	-0.01%
2021/06/04	14	110.39	7	111.00	112.00	7	62,654	0.01%
2021/06/03	18.3	111.69	0	0.00	111.00	18.3	62,906	0.03%
2021/06/02	10.1	112.70	9.9	112.48	112.00	0.3	63,414	0.00%
2021/06/01	8.8	113.94	8.1	114.07	114.50	0.6	64,306	0.00%
2021/05/31	16.2	113.19	12	113.04	113.50	4.2	65,255	0.01%
2021/05/28	2	111.00	13	110.85	111.00	-11	66,126	-0.02%
2021/05/27	15	108.53	2.5	109.40	109.50	12.5	66,575	0.02%
2021/05/26	14.4	111.77	9	111.56	111.50	5.4	67,559	0.01%
2021/05/25	9.8	111.86	35.1	112.14	112.00	-25.3	69,013	-0.04%
2021/05/24	3	109.01	7.1	109.13	109.50	-4.1	69,079	-0.01%
2021/05/21	4	108.88	17	109.15	109.50	-13	69,408	-0.02%
2021/05/20	11.1	105.50	17	105.47	106.00	-5.9	69,516	-0.01%
2021/05/19	18	105.58	22	105.45	105.00	-4	70,236	-0.01%
2021/05/18	4.7	103.69	29.2	104.65	107.00	-24.5	70,231	-0.03%
2021/05/17	42.2	99.74	36.9	99.29	98.20	5.3	70,387	0.01%
2021/05/14	4.3	104.26	14.2	104.61	104.50	-9.9	70,236	-0.01%
2021/05/13	39.9	101.50	10	102.90	103.00	29.9	70,571	0.04%
2021/05/12	44.8	100.77	58	100.89	102.00	-13.2	70,334	-0.02%
2021/05/11	46.5	108.12	55.2	106.65	107.00	-8.7	69,233	-0.01%
2021/05/10	39.2	113.82	2.1	114.03	113.00	37.1	69,994	0.05%
2021/05/07	10.1	116.24	27	116.28	117.50	-16.9	72,312	-0.02%
2021/05/06	1.9	112.26	11	111.86	112.50	-9.1	73,359	-0.01%
2021/05/05	23.8	111.53	10.3	111.17	110.00	13.5	74,195	0.02%
2021/05/04	28.3	109.47	81.8	109.27	108.50	-53.5	75,249	-0.07%
2021/05/03	36.7	113.23	26.5	112.82	112.50	10.2	76,133	0.01%
2021/04/29	21.2	117.38	12	117.42	116.00	9.2	78,603	0.01%
2021/04/28	22.3	117.30	4.3	117.04	117.00	18	79,282	0.02%
2021/04/27	27.3	118.95	6	119.25	118.50	21.3	80,842	0.03%
2021/04/26	20.4	118.07	12	118.29	117.50	8.4	81,368	0.01%
2021/04/23	9.4	118.02	11	118.18	119.00	-1.6	82,262	0.00%
2021/04/22	50.8	118.50	27.7	118.80	117.50	23.1	84,441	0.03%
2021/04/21	28.4	120.40	1	120.00	120.00	27.4	88,574	0.03%
2021/04/20	5.1	121.41	8	121.63	122.00	-2.9	89,305	0.00%
2021/04/19	14.7	121.85	2.5	122.00	121.50	12.2	90,633	0.01%
2021/04/16	19.5	122.88	65	123.20	123.50	-45.5	91,260	-0.05%
2021/04/15	18.3	120.32	10.5	120.55	121.00	7.8	92,273	0.01%
2021/04/14	35.4	120.79	3.2	120.79	121.50	32.2	93,500	0.03%
2021/04/13	19.2	122.39	11	122.50	122.50	8.2	96,281	0.01%
2021/04/12	69.9	120.90	16.3	121.09	120.50	53.6	99,322	0.05%
2021/04/09	25.1	121.02	0	123.00	120.00	25.1	102,027	0.02%
2021/04/08	16.7	122.25	6.9	122.57	122.50	9.8	101,224	0.01%
2021/04/07	48.2	123.30	15.5	124.01	123.50	32.7	101,243	0.03%
2021/04/06	11.1	123.14	5	123.10	122.50	6.1	101,439	0.01%
2021/04/01	54.6	121.99	10	122.05	121.50	44.6	101,864	0.04%
2021/03/31	96.3	124.52	77	125.03	124.00	19.2	102,143	0.02%
2021/03/30	17	129.35	3.9	129.77	129.50	13.1	100,661	0.01%
2021/03/29	16	127.66	15	127.97	128.50	1	100,823	0.00%
2021/03/26	10.5	126.87	8	126.75	126.50	2.5	101,700	0.00%
2021/03/25	51	126.83	18.6	127.09	126.50	32.4	101,299	0.03%
2021/03/24	29.9	129.00	16	129.00	128.00	13.9	100,686	0.01%
2021/03/23	60.2	132.38	71.4	131.55	130.50	-11.2	99,806	-0.01%
2021/03/22	19.1	127.66	42.7	127.21	130.00	-23.6	98,701	-0.02%
2021/03/19	88.8	125.16	32	125.28	123.50	56.8	97,546	0.06%
2021/03/18	21.9	129.52	82.2	129.71	129.50	-60.3	95,637	-0.06%
2021/03/17	45.5	125.84	59.4	125.73	126.00	-13.9	94,357	-0.01%
2021/03/16	44.1	122.20	93.3	122.69	123.00	-49.2	92,873	-0.05%
2021/03/15	12.1	120.33	32.2	120.46	121.00	-20.1	92,452	-0.02%
2021/03/12	41.3	119.17	44.3	119.16	120.00	-3	93,263	0.00%
2021/03/11	7	117.14	35.1	117.27	117.00	-28.1	94,385	-0.03%
2021/03/10	12	115.33	12	116.13	115.50	0	93,926	0.00%
2021/03/09	3.2	113.00	2.2	114.50	115.00	0.9	93,640	0.00%
2021/03/08	26.1	114.77	9	114.61	113.50	17.1	93,481	0.02%
2021/03/05	28.2	114.89	33.8	115.08	115.00	-5.6	92,985	-0.01%
2021/03/04	40	113.66	8	113.81	114.50	32	92,545	0.03%
2021/03/03	3.1	112.42	42.4	114.99	115.50	-39.3	91,575	-0.04%
2021/03/02	10	113.00	37.2	113.42	112.00	-27.2	90,689	-0.03%
2021/02/26	79.8	112.96	10	113.35	112.00	69.8	90,179	0.08%
2021/02/25	29	115.22	48	115.22	116.50	-19	88,553	-0.02%
2021/02/24	36.8	112.03	20.5	113.18	110.50	16.3	87,097	0.02%
2021/02/23	19.1	109.98	26	111.02	111.50	-6.9	86,598	-0.01%
2021/02/22	35.1	112.25	20.6	112.16	111.00	14.5	86,137	0.02%
2021/02/19	35.8	110.52	8.4	110.14	110.00	27.4	85,645	0.03%
2021/02/18	7.5	113.24	4.6	113.46	113.00	2.8	84,850	0.00%
2021/02/17	44	113.98	26.2	114.02	114.00	17.8	84,908	0.02%
2021/02/05	26.6	113.87	47.4	114.39	113.50	-20.8	83,928	-0.02%
2021/02/04	28.1	114.06	7	114.71	114.00	21.1	83,134	0.03%
2021/02/03	4	116.13	5	116.30	116.50	-1	82,680	0.00%
2021/02/02	4.2	116.24	33.1	115.99	116.50	-29	82,107	-0.04%
2021/02/01	27.6	109.95	66.8	110.10	113.00	-39.2	81,389	-0.05%
2021/01/29	110.9	114.95	59.8	114.64	111.50	51.1	79,640	0.06%	大買/
2021/01/28	63.5	119.05	36.9	119.21	118.50	26.6	76,874	0.03%
2021/01/27	24.8	123.06	48.5	123.43	123.00	-23.8	75,136	-0.03%
2021/01/26	37.8	122.52	17.6	122.15	122.00	20.2	73,916	0.03%
2021/01/25	33.9	120.31	57.3	121.45	123.00	-23.4	72,070	-0.03%
2021/01/22	62.6	119.92	187.9	120.25	121.50	-125.3	70,174	-0.18%	大賣/鉅額交易
2021/01/21	39.7	116.07	93.9	116.11	117.00	-54.3	67,021	-0.08%
2021/01/20	47.2	115.58	27.9	116.13	114.50	19.3	66,129	0.03%
2021/01/19	7	115.21	24.3	115.45	115.00	-17.3	64,197	-0.03%
2021/01/18	40.6	112.77	51.7	112.83	114.00	-11.1	63,005	-0.02%
2021/01/15	62.7	115.98	53	115.26	115.50	9.7	61,737	0.02%
2021/01/14	67.7	114.42	265.6	112.44	116.00	-197.9	59,302	-0.33%	大賣/鉅額交易
2021/01/13	55	106.25	48.8	105.77	106.50	6.2	54,542	0.01%
2021/01/12	29.7	103.86	33.2	103.74	104.00	-3.5	53,983	-0.01%
2021/01/11	24.2	107.85	13	107.47	107.50	11.1	53,647	0.02%
2021/01/08	23.5	107.38	92.3	107.51	108.00	-68.8	53,291	-0.13%
2021/01/07	18.7	107.26	131	106.68	107.00	-112.3	51,832	-0.22%	大賣/鉅額交易
2021/01/06	76.8	105.84	150.8	105.78	105.00	-74.1	50,561	-0.15%	大賣/
2021/01/05	127.1	103.30	130.1	103.62	104.00	-3	47,274	-0.01%	大買/大賣/
2021/01/04	63.5	96.70	163.9	96.22	99.90	-100.4	44,037	-0.23%	大賣/
2020/12/31	27	91.92	19	91.82	92.00	8	40,427	0.02%
2020/12/30	6	90.90	15	90.91	91.60	-9	40,179	-0.02%
2020/12/29	28.7	90.77	77.4	90.79	90.40	-48.7	39,796	-0.12%
2020/12/28	26.5	92.08	71.2	91.95	91.80	-44.7	39,355	-0.11%
2020/12/25	132.6	91.49	57.5	91.62	91.80	75.1	38,556	0.19%	大買/
2020/12/24	50.3	89.50	3	89.43	89.60	47.3	37,188	0.13%
2020/12/23	3.2	88.88	33	88.88	88.80	-29.8	37,032	-0.08%
2020/12/22	59.4	89.04	68.6	89.48	87.70	-9.1	36,732	-0.02%
2020/12/21	9	88.06	4	87.80	88.00	5	36,124	0.01%
2020/12/18	6.3	87.78	2	87.75	87.70	4.3	35,941	0.01%
2020/12/17	2	87.95	21	88.00	87.80	-19	35,866	-0.05%
2020/12/16	7	87.99	47	87.72	88.20	-40	35,716	-0.11%
2020/12/15	13	86.78	6.1	86.69	87.10	6.9	35,463	0.02%
2020/12/14	6	88.33	18	88.65	87.70	-12	35,162	-0.03%
2020/12/11	51.3	86.84	14	87.51	87.60	37.3	34,666	0.11%
2020/12/10	26.2	87.79	25.9	87.88	87.70	0.3	33,930	0.00%
2020/12/09	9.3	88.55	29.5	88.75	89.00	-20.3	33,480	-0.06%
2020/12/08	59	88.39	71.4	88.27	87.60	-12.4	32,621	-0.04%
2020/12/07	45.2	86.02	107.5	86.35	87.90	-62.3	31,140	-0.20%	大賣/
2020/12/04	15	83.01	11.6	83.02	82.90	3.4	28,798	0.01%
2020/12/03	29.2	82.11	0	0.00	82.00	29.2	28,368	0.10%
2020/12/02	18	82.51	24	82.92	82.70	-6	28,204	-0.02%
2020/12/01	1	82.80	27.2	82.39	82.90	-26.2	28,227	-0.09%
2020/11/30	6	82.42	9.5	82.72	82.30	-3.5	28,504	-0.01%
2020/11/27	4	82.63	8	82.70	82.60	-4	27,917	-0.01%
2020/11/26	4.1	82.97	5.6	82.95	83.00	-1.5	27,869	-0.01%
2020/11/25	5.2	81.77	28.3	81.94	82.00	-23.1	27,823	-0.08%
2020/11/24	12.2	82.05	23	82.32	82.00	-10.8	27,853	-0.04%
2020/11/23	1	83.00	14	82.96	82.90	-13	27,877	-0.05%
2020/11/20	8.4	82.29	4.2	82.54	82.50	4.2	27,738	0.02%
2020/11/19	7	82.76	1.3	82.62	82.90	5.7	27,618	0.02%
2020/11/18	4	83.00	18.3	83.09	83.20	-14.3	27,595	-0.05%
2020/11/17	6.1	82.62	10.3	82.89	83.00	-4.3	27,491	-0.02%
2020/11/16	8.4	82.31	23.3	82.53	82.60	-14.9	27,885	-0.05%
2020/11/13	11.4	81.46	4	81.50	81.40	7.4	27,577	0.03%
2020/11/12	8.2	81.39	40.8	81.72	81.90	-32.6	27,494	-0.12%
2020/11/11	11	80.82	29	81.26	81.60	-18	27,213	-0.07%
2020/11/10	6.4	80.88	7	80.79	80.80	-0.6	27,174	0.00%
2020/11/09	2.5	80.90	35.4	80.95	81.20	-32.9	28,235	-0.12%
2020/11/06	2.3	79.50	6.8	79.56	79.70	-4.5	28,321	-0.02%
2020/11/05	0.2	79.00	3	79.06	79.00	-2.8	28,488	-0.01%
2020/11/04	3.2	78.51	2	78.90	78.80	1.2	29,073	0.00%
2020/11/03	1	78.40	3	78.43	78.30	-2	29,122	-0.01%
2020/11/02	1	78.30	8	78.01	78.30	-7	29,432	-0.02%
2020/10/30	16	77.45	1	77.50	77.50	15	29,600	0.05%
2020/10/29	12.6	77.22	8	77.75	78.00	4.6	29,550	0.02%
2020/10/28	10.4	79.06	7	79.00	78.30	3.4	30,059	0.01%
2020/10/27	3.9	79.64	2	79.60	80.00	1.9	30,234	0.01%
2020/10/26	1.2	80.30	5	80.50	80.20	-3.8	30,632	-0.01%
2020/10/23	5	80.88	5	80.70	80.70	0	31,049	0.00%
2020/10/22	1	80.40	5	80.54	80.80	-4	32,073	-0.01%
2020/10/21	0.6	80.40	14	80.71	80.40	-13.4	32,779	-0.04%
2020/10/20	14	81.38	22	81.41	81.40	-8	33,058	-0.02%
2020/10/19	9	80.73	96	80.64	81.30	-87	33,610	-0.26%
2020/10/16	8.1	78.92	49	79.27	78.60	-40.9	33,408	-0.12%
2020/10/15	0	0.00	7	78.04	78.10	-7	33,847	-0.02%
2020/10/14	9	78.30	4	78.60	78.00	5	34,602	0.01%
2020/10/13	1	78.50	10	78.78	78.90	-9	34,800	-0.03%
2020/10/12	7	78.43	4	78.58	78.70	3	35,259	0.01%
2020/10/08	2	77.80	4.6	77.78	78.00	-2.6	35,425	-0.01%
2020/10/07	2	77.35	0	0.00	77.40	2	35,744	0.01%
2020/10/06	2	77.80	4	77.85	77.80	-2	36,066	-0.01%
2020/10/05	12	77.93	8	77.85	77.70	4	36,653	0.01%
2020/09/30	6	77.72	6	77.78	77.40	0	37,159	0.00%
2020/09/29	3	77.40	5	78.08	77.00	-2	37,455	-0.01%
2020/09/28	5	76.60	9	76.52	76.90	-4	37,793	-0.01%
2020/09/25	17.3	74.61	15	74.77	74.30	2.3	38,001	0.01%
2020/09/24	63.2	75.23	15.4	75.47	75.00	47.8	38,076	0.13%
2020/09/23	37	76.79	2	76.75	76.70	35	37,687	0.09%
2020/09/22	37.3	76.93	6	76.83	76.80	31.3	38,132	0.08%
2020/09/21	8	77.59	0	0.00	77.40	8	38,706	0.02%
2020/09/18	4	77.68	1	77.90	77.60	3	40,000	0.01%
2020/09/17	8.3	78.41	10	78.90	78.10	-1.8	40,947	0.00%
2020/09/16	5	78.86	16	79.33	78.80	-11	41,362	-0.03%
2020/09/15	10.2	79.10	5.3	79.10	79.10	4.9	41,339	0.01%
2020/09/14	4	79.10	34	79.22	79.40	-30	41,646	-0.07%
2020/09/11	8	78.24	9	78.30	78.50	-1	41,491	0.00%
2020/09/10	16.2	78.41	34.2	78.49	78.50	-18	41,523	-0.04%
2020/09/09	15	77.64	15.3	77.28	77.90	-0.3	41,410	0.00%
2020/09/08	18	77.73	2	77.60	77.50	16	41,473	0.04%
2020/09/07	35	77.03	6	77.18	77.30	29	41,611	0.07%
2020/09/04	16.3	76.86	13	76.99	76.90	3.3	41,954	0.01%
2020/09/03	23	78.65	4	77.95	77.70	19	41,789	0.05%
2020/09/02	5.4	77.31	11	77.20	77.80	-5.6	41,734	-0.01%
2020/09/01	7	76.76	36	76.66	77.00	-29	42,211	-0.07%
2020/08/31	8	77.38	6	77.58	76.90	2	42,474	0.00%
2020/08/28	13	77.55	6	77.73	77.50	7	42,692	0.02%
2020/08/27	22	78.22	34	78.20	77.50	-12	42,988	-0.03%
2020/08/26	2.4	78.07	53.1	78.03	78.20	-50.7	43,281	-0.12%
2020/08/25	2	78.30	8	78.36	78.30	-6	43,441	-0.01%
2020/08/24	2	77.90	10	77.90	77.60	-8	43,891	-0.02%
2020/08/21	9.3	77.96	2	78.10	78.20	7.3	43,964	0.02%
2020/08/20	49.6	77.30	8	77.31	77.10	41.6	43,929	0.09%
2020/08/19	3	79.37	10	79.75	79.30	-7	43,368	-0.02%
2020/08/18	6.2	79.62	14	79.66	79.80	-7.8	43,283	-0.02%
2020/08/17	8	80.26	11	80.39	80.20	-3	43,604	-0.01%
2020/08/14	5	80.18	8.6	80.22	80.40	-3.6	43,618	-0.01%
2020/08/13	51	79.83	26	80.97	79.50	25	43,559	0.06%
2020/08/12	39.3	80.74	20.3	80.95	81.40	19	42,948	0.04%
2020/08/11	18.3	80.66	1	79.90	79.80	17.3	43,139	0.04%
2020/08/10	14	79.94	16	80.12	80.50	-2	43,407	0.00%
2020/08/07	8	78.53	17.1	78.75	78.30	-9.1	43,275	-0.02%
2020/08/06	3.4	78.94	37.7	79.12	79.00	-34.3	43,625	-0.08%
2020/08/05	18.3	78.07	7.5	78.13	77.90	10.8	43,829	0.02%
2020/08/04	12	77.77	3	78.00	78.10	9	44,340	0.02%
2020/08/03	40	77.61	3.4	77.92	77.10	36.6	44,597	0.08%
2020/07/31	15	78.73	3	79.17	78.40	12	44,108	0.03%
2020/07/30	21.4	77.90	0	0.00	78.00	21.4	43,832	0.05%
2020/07/29	19	78.50	1.2	78.22	78.00	17.8	43,666	0.04%
2020/07/28	30.2	79.49	14	81.08	78.40	16.2	43,848	0.04%
2020/07/27	23.5	78.45	50	78.40	78.00	-26.6	43,342	-0.06%
2020/07/24	32.3	80.82	11	80.85	80.00	21.3	42,760	0.05%
2020/07/23	26	81.85	33.5	81.63	82.10	-7.5	42,348	-0.02%
2020/07/22	74.5	85.67	23.4	85.51	85.90	51.1	41,517	0.12%
2020/07/21	27.5	85.47	41.1	85.50	85.30	-13.6	40,594	-0.03%
2020/07/20	36	86.51	14.6	86.28	86.80	21.4	39,798	0.05%
2020/07/17	47.2	88.17	8.8	88.28	88.00	38.4	39,066	0.10%
2020/07/16	15	87.51	61	87.51	87.60	-46	39,095	-0.12%
2020/07/15	1	86.70	27	86.93	86.60	-26	38,790	-0.07%
2020/07/14	8	86.68	10	86.50	86.30	-2	39,163	-0.01%
2020/07/13	0	0.00	13	86.09	86.70	-13	39,298	-0.03%
2020/07/10	17.2	84.98	6	85.62	84.80	11.2	39,392	0.03%
2020/07/09	24.2	86.15	4	86.10	86.20	20.2	39,134	0.05%
2020/07/08	16	87.08	9	87.03	87.00	7	38,728	0.02%
2020/07/07	3	86.07	3	86.57	87.00	0	38,430	0.00%
2020/07/06	64.1	86.43	18	86.48	86.40	46.1	38,484	0.12%
2020/07/03	18	85.33	43	85.29	85.30	-25	39,251	-0.06%
2020/07/02	3	85.10	11	85.75	86.00	-8	39,318	-0.02%
2020/07/01	12	86.43	25.2	86.73	85.90	-13.2	39,567	-0.03%
2020/06/30	7	86.07	38	85.96	86.30	-31	39,234	-0.08%
2020/06/29	15	84.41	69.1	84.48	85.20	-54.1	38,911	-0.14%
2020/06/24	12	82.36	57.4	82.57	83.50	-45.4	37,861	-0.12%
2020/06/23	8	79.98	31	80.09	80.20	-23	37,387	-0.06%
2020/06/22	5	78.56	38	78.74	78.90	-33	37,269	-0.09%
2020/06/19	16	78.41	2	78.50	78.80	14	37,883	0.04%
2020/06/18	1	78.20	1	78.30	78.50	0	37,988	0.00%
2020/06/17	5	78.22	3	78.00	78.20	2	38,713	0.01%
2020/06/16	5	78.30	3	78.00	78.40	2	40,122	0.00%
2020/06/15	15	77.13	3	77.30	77.00	12	41,533	0.03%
2020/06/12	18	77.41	2	77.20	78.00	16	42,349	0.04%
2020/06/11	5.4	79.36	25	79.22	78.60	-19.6	42,992	-0.05%
2020/06/10	7	79.70	15	79.73	79.90	-8	43,388	-0.02%
2020/06/09	3	79.10	7	79.81	79.50	-4	44,767	-0.01%
2020/06/08	20	79.20	34	79.54	79.70	-14	45,559	-0.03%
2020/06/05	14	78.33	3	78.27	78.50	11	45,175	0.02%
2020/06/04	6	78.15	1	78.30	78.40	5	45,232	0.01%
2020/06/03	3	77.83	39.1	78.12	78.10	-36.1	45,254	-0.08%
2020/06/02	6.8	77.10	48.1	77.09	77.10	-41.3	45,186	-0.09%
2020/06/01	1	76.30	19	76.42	76.20	-18	45,106	-0.04%
2020/05/29	1	75.20	8	75.65	75.80	-7	45,158	-0.02%
2020/05/28	11	75.42	5	75.64	75.30	6	44,994	0.01%
2020/05/27	7	75.13	10	75.12	75.30	-3	45,453	-0.01%
2020/05/26	34.5	75.01	12.7	74.94	74.80	21.8	45,969	0.05%
2020/05/25	23	73.14	6.8	73.32	73.60	16.2	46,216	0.04%
2020/05/22	44	74.01	2	73.60	73.60	42	46,552	0.09%
2020/05/21	9	74.72	4	74.70	74.70	5	46,325	0.01%
2020/05/20	7.2	74.72	11.1	74.88	74.50	-3.9	46,417	-0.01%
2020/05/19	32	75.03	5	75.50	74.80	27	46,489	0.06%
2020/05/18	29.2	75.34	3	75.33	75.00	26.2	46,100	0.06%
2020/05/15	9	77.63	9	78.12	77.10	0	45,526	0.00%
2020/05/14	36	78.39	38	78.55	78.20	-2	45,023	0.00%
2020/05/13	49.8	77.85	8	78.45	78.80	41.8	44,680	0.09%
2020/05/12	12.2	77.54	22	78.27	77.30	-9.8	44,565	-0.02%
2020/05/11	18	78.03	32	78.65	78.90	-14	44,747	-0.03%
2020/05/08	2	76.40	26	76.25	76.20	-24	44,242	-0.05%
2020/05/07	11	75.27	13	75.02	75.20	-2	44,308	0.00%
2020/05/06	16.6	74.48	6.8	74.54	74.30	9.8	44,218	0.02%
2020/05/05	16	74.12	8	74.34	74.10	8	44,492	0.02%
2020/05/04	35	74.48	1	74.60	74.50	34	44,768	0.08%
2020/04/30	21.2	76.61	25.2	76.68	77.00	-4	44,694	-0.01%
2020/04/29	31	75.77	16	75.85	75.60	15	44,975	0.03%
2020/04/28	9	75.01	11	75.08	75.20	-2	45,609	0.00%
2020/04/27	0	0.00	11	74.95	74.90	-11	47,798	-0.02%
2020/04/24	6	74.02	31.2	74.07	73.80	-25.2	47,910	-0.05%
2020/04/23	4	74.68	13	74.56	74.00	-9	48,896	-0.02%
2020/04/22	4	73.70	8	73.85	73.90	-4	48,768	-0.01%
2020/04/21	38	74.23	11	74.03	73.50	27	48,703	0.06%
2020/04/20	11	76.10	12	76.10	76.20	-1	48,171	0.00%
2020/04/17	18.3	76.19	40	76.11	75.80	-21.7	48,024	-0.05%
2020/04/16	9.1	74.30	1	74.80	74.00	8.1	47,392	0.02%
2020/04/15	23.1	74.53	10	74.36	74.10	13.1	47,157	0.03%
2020/04/14	0	0.00	4.2	74.01	74.40	-4.2	47,387	-0.01%
2020/04/13	9	73.48	8	73.40	73.10	1	47,485	0.00%
2020/04/10	7.2	73.67	6	73.70	73.90	1.2	47,506	0.00%
2020/04/09	17	74.68	16	73.92	74.00	1	47,817	0.00%
2020/04/08	45	74.01	54.8	74.02	75.00	-9.8	47,242	-0.02%
2020/04/07	17	71.11	42	71.26	71.20	-25	45,981	-0.05%
2020/04/06	47	69.79	4	70.08	70.20	43	45,466	0.09%
2020/04/01	6	70.10	9	70.18	70.00	-3	44,975	-0.01%
2020/03/31	10.1	70.19	47	70.19	69.90	-36.9	44,733	-0.08%
2020/03/30	72	69.83	29	69.52	70.00	43	44,283	0.10%
2020/03/27	20.9	70.83	26	70.95	70.10	-5.1	43,919	-0.01%
2020/03/26	9	70.84	3	71.00	71.00	6	43,204	0.01%
2020/03/25	26	71.83	28	71.81	71.40	-2	43,208	0.00%
2020/03/24	4	70.23	8.3	70.05	69.40	-4.3	42,793	-0.01%
2020/03/23	43.2	67.86	10	67.78	67.50	33.2	43,074	0.08%
2020/03/20	63	69.52	31	69.89	70.80	32	42,561	0.08%
2020/03/19	90.3	67.29	48	67.85	66.30	42.3	41,412	0.10%
2020/03/18	35	70.36	29.3	70.54	70.00	5.7	40,185	0.01%
2020/03/17	47.6	71.03	27.8	71.31	70.60	19.8	39,472	0.05%
2020/03/16	32.2	72.19	12.5	72.49	71.10	19.7	38,858	0.05%
2020/03/13	69.6	70.77	31	71.56	74.60	38.6	38,007	0.10%
2020/03/12	57.6	75.76	2.2	76.56	74.70	55.4	36,846	0.15%
2020/03/11	9	79.24	4	79.60	78.60	5	35,761	0.01%
2020/03/10	26.2	79.05	6.8	79.17	79.40	19.4	35,582	0.05%
2020/03/09	65.3	79.34	31.1	79.12	79.10	34.2	35,358	0.10%
2020/03/06	18	81.11	3	80.80	80.80	15	35,166	0.04%
2020/03/05	2	83.35	6	83.18	82.70	-4	35,040	-0.01%
2020/03/04	1.4	81.26	2	81.80	81.70	-0.7	35,049	0.00%
2020/03/03	17	80.96	4	81.58	81.00	13	34,888	0.04%
2020/03/02	37.3	79.32	5.9	79.02	79.20	31.5	34,638	0.09%
2020/02/27	27	80.47	8	80.29	80.30	19	34,937	0.05%
2020/02/26	38	81.37	15	81.18	81.10	23	34,982	0.07%
2020/02/25	25.2	81.80	32.9	81.03	82.30	-7.7	34,763	-0.02%
2020/02/24	12.6	80.70	1	80.70	80.70	11.6	34,847	0.03%
2020/02/21	7.3	81.79	1	81.90	81.70	6.3	35,036	0.02%
2020/02/20	3	82.93	2	83.60	82.80	1	36,338	0.00%
2020/02/19	3.1	84.03	6.1	84.01	83.80	-3	36,346	-0.01%
2020/02/18	17	83.35	3	83.30	83.40	14	36,642	0.04%
2020/02/17	18	83.94	15	83.98	83.90	3	37,750	0.01%
2020/02/14	10	84.75	23	84.99	84.90	-13	38,341	-0.03%
2020/02/13	56	85.64	20	85.59	84.70	36	39,439	0.09%
2020/02/12	5	84.06	9	85.03	85.50	-4	40,708	-0.01%
2020/02/11	2	83.00	2.5	82.62	82.90	-0.5	41,559	0.00%
2020/02/10	15	79.91	20.8	81.02	82.00	-5.8	42,608	-0.01%
2020/02/07	1.2	82.82	7	82.96	82.90	-5.8	43,602	-0.01%
2020/02/06	6.6	82.77	18.1	82.94	83.60	-11.5	45,059	-0.03%
2020/02/05	13	82.20	16	82.25	82.20	-3	46,922	-0.01%
2020/02/04	18	83.34	8	83.04	82.20	10	48,200	0.02%
2020/02/03	27.4	79.62	44.6	79.33	82.20	-17.2	48,094	-0.04%
2020/01/31	35.1	83.55	11.4	83.40	83.20	23.7	47,505	0.05%
2020/01/30	72.5	84.12	40.1	83.53	83.10	32.4	47,070	0.07%
2020/01/20	9	92.62	15	92.79	92.30	-6	44,925	-0.01%
2020/01/17	7	91.91	81	92.10	92.30	-74	44,926	-0.16%
2020/01/15	0.2	89.60	11	90.05	89.90	-10.8	45,467	-0.02%
2020/01/14	0	0.00	2	89.95	90.00	-2	46,469	0.00%
2020/01/13	0	0.00	1.7	89.26	89.60	-1.7	46,698	0.00%
2020/01/10	0	0.00	11	88.34	89.00	-11	47,630	-0.02%
2020/01/09	9	87.41	0	0.00	87.10	9	48,452	0.02%
2020/01/08	16.2	87.12	9.7	87.43	86.50	6.5	48,573	0.01%
2020/01/07	12	89.07	12	89.35	89.10	0	48,302	0.00%
2020/01/06	12	90.65	11	90.75	90.50	1	48,395	0.00%
2020/01/03	10	91.60	14	91.60	91.60	-4	48,271	-0.01%
2020/01/02	2.1	90.79	3.9	90.93	90.80	-1.8	48,116	0.00%
2019/12/31	5	91.10	2	90.95	90.80	3	48,193	0.01%
2019/12/27	2	91.35	4	91.60	91.50	-2	48,462	0.00%
2019/12/26	4.8	90.87	23	90.98	90.80	-18.2	48,560	-0.04%
2019/12/25	2	90.95	18.8	90.96	91.00	-16.8	49,146	-0.03%
2019/12/24	3.3	90.87	22	90.98	90.90	-18.8	49,384	-0.04%
2019/12/23	3	91.00	1	90.80	91.50	2	49,552	0.00%
2019/12/20	7.2	91.69	18	91.82	91.10	-10.8	49,578	-0.02%
2019/12/19	24	91.68	1	91.60	92.20	23	49,260	0.05%
2019/12/18	7.1	92.72	34.2	92.28	92.40	-27.1	48,958	-0.06%
2019/12/17	13.4	91.24	1	91.60	91.60	12.4	48,539	0.03%
2019/12/16	6	91.77	29	91.97	91.60	-23	48,561	-0.05%
2019/12/13	5	91.22	11.6	91.51	91.00	-6.6	48,552	-0.01%
2019/12/12	4	91.45	16	91.61	91.00	-12	48,727	-0.02%
2019/12/11	1	90.50	11	91.06	91.30	-10	48,865	-0.02%
2019/12/10	4	90.40	7	90.27	90.30	-3	49,354	-0.01%
2019/12/09	10	91.29	27	91.17	91.00	-17	49,715	-0.03%
2019/12/06	9	90.08	7.8	90.24	90.50	1.2	49,472	0.00%
2019/12/05	0	0.00	1	90.50	89.90	-1	49,467	0.00%
2019/12/04	10	88.95	7.2	89.30	89.50	2.8	49,622	0.01%
2019/12/03	12	89.28	21	89.74	90.00	-9	49,672	-0.02%
2019/12/02	22	87.76	8	88.40	88.60	14	49,485	0.03%
2019/11/29	17	89.34	11	88.54	88.50	6	49,213	0.01%
2019/11/28	6	90.30	3	90.43	89.80	3	48,897	0.01%
2019/11/27	1.1	89.92	4.9	90.30	90.60	-3.8	49,237	-0.01%
2019/11/26	5	89.78	8	90.19	89.90	-3	49,243	-0.01%
2019/11/25	21	89.84	8.4	90.41	89.60	12.6	48,294	0.03%
2019/11/22	10.4	91.57	13	91.72	91.40	-2.6	47,978	-0.01%
2019/11/21	4.4	91.30	18	91.07	92.50	-13.6	47,972	-0.03%
2019/11/20	8	91.49	6	92.17	91.90	2	47,375	0.00%
2019/11/19	6	91.85	107.9	92.29	92.80	-101.9	47,024	-0.22%	大賣/鉅額交易
2019/11/18	12	90.62	0.6	90.00	90.50	11.4	45,679	0.02%
2019/11/15	5	90.00	11.1	90.28	90.10	-6.1	45,397	-0.01%
2019/11/14	9	90.37	16	90.19	89.30	-7	45,007	-0.02%
2019/11/13	15.2	89.71	5	89.80	89.70	10.2	44,081	0.02%
2019/11/12	5	89.30	30.4	90.00	91.00	-25.4	43,699	-0.06%
2019/11/11	37.8	88.47	53.2	88.41	87.90	-15.4	42,815	-0.04%
2019/11/08	40.8	91.92	46.7	91.50	90.90	-5.9	41,247	-0.01%
2019/11/07	7	90.51	38	90.37	90.80	-31	39,749	-0.08%
2019/11/06	12.1	89.65	47.1	89.73	90.40	-35	38,542	-0.09%
2019/11/05	34	89.93	87	89.79	90.00	-53	37,282	-0.14%
2019/11/04	33.6	87.70	101.1	87.99	89.00	-67.5	36,054	-0.19%	大賣/
2019/11/01	53	82.98	98.6	83.28	84.80	-45.6	34,294	-0.13%
2019/10/31	2	80.84	14	80.95	80.60	-12	33,093	-0.04%
2019/10/30	8	80.18	6	80.32	80.20	2	32,959	0.01%
2019/10/29	41	80.85	33.2	81.00	80.80	7.9	32,835	0.02%
2019/10/28	22	80.46	6.6	80.29	80.10	15.4	32,576	0.05%
2019/10/25	11	79.95	19	80.04	80.20	-8	32,470	-0.02%
2019/10/24	8	80.55	16	80.65	80.50	-8	32,252	-0.02%
2019/10/23	27	79.83	35	80.31	80.50	-8	32,630	-0.02%
2019/10/22	17	78.78	105.2	79.10	79.50	-88.2	32,364	-0.27%	大賣/
2019/10/21	12	76.91	28	77.10	77.60	-16	31,601	-0.05%
2019/10/18	11.2	77.39	27	77.46	76.90	-15.8	31,704	-0.05%
2019/10/17	22	75.87	46	76.33	77.20	-24	30,791	-0.08%
2019/10/16	1	75.00	59	75.03	75.00	-58	29,769	-0.19%
2019/10/15	12	74.98	2	75.10	74.70	10	29,704	0.03%
2019/10/14	4	74.23	100.8	74.16	74.50	-96.8	30,027	-0.32%
2019/10/09	5.7	73.23	20	73.41	72.90	-14.3	29,767	-0.05%
2019/10/08	11	73.82	114	73.79	74.00	-103	29,894	-0.34%	大賣/鉅額交易
2019/10/07	19	73.57	4	73.98	73.40	15	29,759	0.05%
2019/10/04	14	72.34	0	0.00	72.70	14	29,672	0.05%
2019/10/03	29	71.75	19.1	71.78	72.00	9.9	29,708	0.03%
2019/10/02	11.2	72.30	3	72.33	72.30	8.2	29,572	0.03%
2019/10/01	24	72.48	3	72.43	72.60	21	29,331	0.07%
2019/09/27	15.1	73.50	2.8	73.43	73.20	12.3	28,815	0.04%
2019/09/26	18	74.27	0	74.10	74.00	18	28,901	0.06%
2019/09/25	14	74.61	3	74.33	74.80	11	28,895	0.04%
2019/09/24	12	74.68	16	75.13	74.90	-4	29,218	-0.01%
2019/09/23	21	74.58	8	74.70	74.70	13	29,240	0.04%
2019/09/20	5	74.00	2	74.25	74.50	3	29,577	0.01%
2019/09/19	110.5	74.54	2	73.75	73.50	108.5	29,314	0.37%	大買/鉅額交易
2019/09/18	18	74.41	5	74.60	74.40	13	29,144	0.04%
2019/09/17	10.1	74.68	12	75.01	74.60	-1.9	29,059	-0.01%
2019/09/16	8	75.63	11	75.83	76.00	-3	29,303	-0.01%
2019/09/12	24.4	75.53	40	75.62	76.00	-15.6	29,068	-0.05%
2019/09/11	23	74.62	6	74.68	74.50	17	28,869	0.06%
2019/09/10	6	73.98	9	74.21	74.10	-3	28,884	-0.01%
2019/09/09	1	75.70	9	75.17	74.70	-8	29,030	-0.03%
2019/09/06	2	75.20	9	75.58	75.00	-7	29,372	-0.02%
2019/09/05	15	74.86	7.5	74.86	74.90	7.5	29,587	0.03%
2019/09/04	9.1	74.07	8.4	74.29	74.30	0.7	29,815	0.00%
2019/09/03	15	73.88	10	74.10	73.60	5	29,905	0.02%
2019/09/02	9	74.16	6	73.90	74.00	3	30,251	0.01%
2019/08/30	11	73.75	7	73.70	74.20	4	30,587	0.01%
2019/08/29	29	71.89	0	0.00	71.90	29	30,724	0.09%
2019/08/28	11	72.24	1	72.40	72.40	10	31,041	0.03%
2019/08/27	24	72.08	3	72.20	72.20	21	31,307	0.07%
2019/08/26	31.3	71.92	18	71.92	72.00	13.3	31,562	0.04%
2019/08/23	6	73.47	3	73.30	73.30	3	31,812	0.01%
2019/08/22	22	73.89	5	73.80	73.90	17	32,267	0.05%
2019/08/21	10	73.45	7	73.56	73.50	3	34,158	0.01%
2019/08/20	13	72.56	5.2	72.54	72.40	7.8	34,127	0.02%
2019/08/19	5.2	72.56	0	0.00	72.40	5.2	34,491	0.02%
2019/08/16	8.4	71.71	2	72.50	72.00	6.4	35,197	0.02%
2019/08/15	7	71.64	8	71.60	71.60	-1	35,147	0.00%
2019/08/14	21.2	73.25	17	73.11	72.60	4.2	35,268	0.01%
2019/08/13	10	72.98	2	73.00	72.90	8	35,218	0.02%
2019/08/12	2.2	73.75	31	73.75	73.70	-28.8	35,749	-0.08%
2019/08/08	2	73.05	0	0.00	73.10	2	36,472	0.01%
2019/08/07	17	73.20	2	73.20	72.90	15	37,306	0.04%
2019/08/06	17	71.98	3	72.20	73.30	14	37,843	0.04%
2019/08/05	49.2	73.25	3	72.77	72.80	46.2	37,786	0.12%
2019/08/02	37.2	75.93	13	76.25	75.50	24.2	37,404	0.06%
2019/08/01	15	77.92	7	77.84	77.90	8	37,162	0.02%
2019/07/31	4	78.13	5	78.42	78.60	-1	37,041	0.00%
2019/07/30	4	77.88	8	77.94	77.80	-4	37,167	-0.01%
2019/07/29	11	78.10	9	78.29	78.40	2	37,511	0.01%
2019/07/26	9	78.50	3	78.37	78.40	6	37,626	0.02%
2019/07/25	37.2	78.30	32.2	78.47	78.60	5	37,671	0.01%
2019/07/24	44.6	81.28	42	81.32	81.30	2.6	37,192	0.01%
2019/07/23	7	80.74	12	80.84	80.90	-5	36,534	-0.01%
2019/07/22	22	80.70	7.6	80.18	80.60	14.4	36,414	0.04%
2019/07/19	6	79.72	13	79.42	79.30	-7	36,308	-0.02%
2019/07/18	1.2	79.52	0	0.00	79.00	1.2	36,773	0.00%
2019/07/17	10	80.10	20	79.72	79.30	-10	37,533	-0.03%
2019/07/16	40	79.67	48.6	80.01	80.00	-8.6	37,702	-0.02%
2019/07/15	11	76.61	8	77.01	78.10	3	38,121	0.01%
2019/07/12	7	77.73	22.2	77.83	77.60	-15.2	40,175	-0.04%
2019/07/11	18	78.43	1	78.30	78.20	17	41,245	0.04%
2019/07/10	0	0.00	11	78.27	77.90	-11	42,238	-0.03%
2019/07/09	16.2	77.94	11	78.56	77.90	5.2	43,101	0.01%
2019/07/08	1	78.80	9	78.76	79.00	-8	43,727	-0.02%
2019/07/05	10	78.10	3.1	78.17	78.20	6.9	44,148	0.02%
2019/07/04	3	77.70	3.5	77.86	77.70	-0.5	44,538	0.00%
2019/07/03	30.4	78.06	13	77.94	77.50	17.4	44,768	0.04%
2019/07/02	3.4	78.89	41	79.44	79.10	-37.6	45,091	-0.08%
2019/07/01	1	78.90	13	79.28	79.40	-12	45,435	-0.03%
2019/06/28	0	0.00	3.5	77.72	77.40	-3.5	46,469	-0.01%
2019/06/27	12.6	77.20	6.2	77.58	77.40	6.4	48,925	0.01%
2019/06/26	10	76.40	0	0.00	76.30	10	49,037	0.02%
2019/06/25	4	76.30	15	76.41	76.40	-11	48,862	-0.02%
2019/06/24	10	76.10	20	76.53	77.10	-10	48,644	-0.02%
2019/06/21	15.1	77.88	31	77.35	76.80	-15.9	48,291	-0.03%
2019/06/20	2.2	77.43	11.6	77.34	77.70	-9.4	47,665	-0.02%
2019/06/19	21	76.80	31	77.05	77.20	-10	47,481	-0.02%
2019/06/18	31	75.88	9	76.17	75.90	22	46,966	0.05%
2019/06/17	42	76.10	18	76.13	76.40	24	46,586	0.05%
2019/06/14	13	75.38	17	75.01	75.10	-4	46,296	-0.01%
2019/06/13	12	74.05	28	73.85	74.20	-16	45,938	-0.03%
2019/06/12	2	72.65	15	72.80	73.70	-13	45,892	-0.03%
2019/06/11	18	72.37	5	72.50	72.40	13	45,480	0.03%
2019/06/10	2	71.70	8	71.43	72.10	-6	45,277	-0.01%
2019/06/06	19.2	71.35	0	0.00	71.10	19.2	44,971	0.04%
2019/06/05	13.4	71.46	1	72.70	71.00	12.4	44,606	0.03%
2019/06/04	24.6	72.18	25.8	72.70	71.80	-1.2	44,249	0.00%
2019/06/03	36	72.77	6	72.78	73.40	30	43,903	0.07%
2019/05/31	29	74.24	20	74.43	73.90	9	43,607	0.02%
2019/05/30	34.6	72.79	78	72.75	73.40	-43.4	42,989	-0.10%
2019/05/29	72.4	70.71	11	72.21	72.20	61.4	42,844	0.14%
2019/05/28	16.3	71.45	6	71.52	71.20	10.3	42,521	0.02%
2019/05/27	7	71.64	2	71.50	71.40	5	40,574	0.01%
2019/05/24	42.6	71.56	42	71.73	71.40	0.6	40,541	0.00%
2019/05/23	72.4	71.94	35.2	72.26	71.50	37.2	40,262	0.09%
2019/05/22	21.4	74.45	6	74.05	74.00	15.4	39,723	0.04%
2019/05/21	13.2	74.93	34.3	74.89	75.00	-21.1	39,988	-0.05%
2019/05/20	20	75.16	9.5	75.37	75.00	10.5	39,825	0.03%
2019/05/17	63.6	75.81	48	74.84	74.70	15.6	39,707	0.04%
2019/05/16	69.8	77.35	5	77.08	75.90	64.8	39,278	0.16%
2019/05/15	40	77.95	8	77.99	77.80	32	38,512	0.08%
2019/05/14	28	79.45	26	79.45	79.70	2	37,886	0.01%
2019/05/13	15.4	81.94	30	81.62	81.20	-14.6	37,563	-0.04%
2019/05/10	11	83.66	5.1	84.68	83.70	5.9	37,575	0.02%
2019/05/09	35	84.76	8	84.88	84.30	27	37,560	0.07%
2019/05/08	16	85.86	6	85.90	85.90	10	37,350	0.03%
2019/05/07	21	86.09	20	86.43	86.60	1	37,276	0.00%
2019/05/06	32.2	85.54	58	85.82	84.90	-25.8	37,269	-0.07%
2019/05/03	15	87.23	24	88.09	88.20	-9	36,812	-0.02%
2019/05/02	5.6	86.79	13	86.67	86.90	-7.4	36,616	-0.02%
2019/04/30	18	86.59	5.4	87.20	86.90	12.6	36,365	0.03%
2019/04/29	7	87.66	27	88.01	87.80	-20	36,026	-0.06%
2019/04/26	13	87.18	7	87.37	87.40	6	35,703	0.02%
2019/04/25	27	86.30	4	86.60	86.80	23	35,423	0.06%
2019/04/24	48	87.59	33	87.71	86.90	15	35,170	0.04%
2019/04/23	57.1	87.77	37.2	87.22	88.30	19.9	34,864	0.06%
2019/04/22	18.2	88.14	10	88.07	87.80	8.2	34,003	0.02%
2019/04/19	35.3	89.70	49.7	89.70	88.90	-14.4	33,706	-0.04%
2019/04/18	69.8	94.31	107.7	94.00	91.60	-37.9	32,619	-0.12%	大賣/
2019/04/17	15.4	91.69	47.8	91.42	91.80	-32.4	30,553	-0.11%
2019/04/16	29	90.21	32.2	90.20	89.90	-3.2	29,346	-0.01%
2019/04/15	17	87.76	31.7	88.67	89.30	-14.7	28,411	-0.05%
2019/04/12	22.2	86.07	22.9	85.95	86.50	-0.7	27,828	0.00%
2019/04/11	54	84.01	14	83.99	83.80	40	27,456	0.15%
2019/04/10	5	82.78	24.7	82.87	83.00	-19.7	26,990	-0.07%
2019/04/09	0.2	82.00	3	82.37	82.50	-2.8	26,686	-0.01%
2019/04/08	13	82.45	16.9	82.67	82.40	-3.9	26,501	-0.01%
2019/04/03	19	81.49	13.2	81.39	81.90	5.8	25,825	0.02%
2019/04/02	39	82.20	79	82.46	82.00	-40	25,304	-0.16%
2019/04/01	55	80.33	115	79.49	80.80	-60	23,838	-0.25%	大賣/
2019/03/29	6.2	72.47	29	73.27	73.50	-22.8	21,133	-0.11%
2019/03/28	1	71.80	0	0.00	71.80	1	21,058	0.00%
2019/03/26	5	71.60	2	71.60	71.80	3	21,516	0.01%
2019/03/25	10	71.40	6	71.20	71.20	4	21,784	0.02%
2019/03/22	3	72.60	10	72.67	73.00	-7	21,732	-0.03%
2019/03/21	2	72.90	34	72.99	73.00	-32	21,996	-0.15%
2019/03/20	4.2	72.15	10	72.40	72.40	-5.8	22,458	-0.03%
2019/03/19	1	71.90	16	72.49	72.30	-15	23,024	-0.07%
2019/03/18	2	71.50	8	71.70	72.00	-6	23,226	-0.03%
2019/03/15	22	70.74	0.8	70.90	70.60	21.2	23,470	0.09%
2019/03/14	1.2	70.85	0	0.00	71.10	1.2	23,311	0.01%
2019/03/13	12.2	70.72	1	70.70	70.70	11.2	24,214	0.05%
2019/03/12	1	71.10	1	71.30	71.20	0	24,353	0.00%
2019/03/11	14.1	70.45	2	70.55	70.40	12.1	24,453	0.05%
2019/03/08	23.1	70.77	3.4	70.94	70.70	19.7	24,916	0.08%
2019/03/07	10.3	71.77	6	71.65	71.60	4.3	25,765	0.02%
2019/03/06	8.1	72.12	45	72.45	72.50	-36.9	26,193	-0.14%
2019/03/05	3	71.80	2	71.95	71.90	1	26,787	0.00%
2019/03/04	4	72.00	10	71.90	72.20	-6	26,928	-0.02%
2019/02/27	22	72.57	4	72.75	72.70	18	26,754	0.07%
2019/02/26	1.4	72.90	14	73.28	72.80	-12.6	26,722	-0.05%
2019/02/25	0.2	73.40	9.7	73.29	73.40	-9.5	26,937	-0.04%
2019/02/22	3	73.27	5	73.22	73.50	-2	27,267	-0.01%
2019/02/21	7	73.54	22.1	73.52	73.80	-15.1	27,552	-0.05%
2019/02/20	58	72.81	120.5	72.91	73.20	-62.5	27,545	-0.23%	大賣/
2019/02/19	3.2	71.53	11	71.86	72.00	-7.8	27,169	-0.03%
2019/02/18	2	71.60	0	0.00	71.00	2	27,351	0.01%
2019/02/15	4	70.78	1	70.70	70.30	3	27,533	0.01%
2019/02/14	4	71.85	2	71.70	71.40	2	27,638	0.01%
2019/02/13	2.2	72.36	3	71.87	72.00	-0.8	27,733	0.00%
2019/02/12	1	71.80	21	71.55	72.00	-20	27,694	-0.07%
2019/02/11	1.4	70.00	1.9	70.00	69.90	-0.6	27,543	0.00%
2019/01/30	14.1	70.05	2	70.00	70.00	12.1	27,311	0.04%
2019/01/29	1.2	69.83	2	69.90	69.90	-0.8	27,329	0.00%
2019/01/28	1	70.70	0	0.00	70.80	1	27,288	0.00%
2019/01/25	2	70.80	3	70.83	70.70	-1	27,511	0.00%
2019/01/24	0	0.00	1.3	69.84	70.00	-1.3	27,455	0.00%
2019/01/23	17	69.71	1	70.20	69.70	16	27,740	0.06%
2019/01/21	4	71.00	17	71.13	71.20	-13	28,393	-0.05%
2019/01/18	1	70.50	1	70.70	70.80	0	29,728	0.00%
2019/01/17	1	70.20	4	70.53	70.40	-3	30,927	-0.01%
2019/01/16	0.4	70.20	4	70.20	70.20	-3.6	31,610	-0.01%
2019/01/15	3	70.20	48.2	70.43	70.30	-45.2	31,959	-0.14%
2019/01/14	42	68.92	0	0.00	68.70	42	32,168	0.13%
2019/01/11	5.6	69.89	12	69.76	69.40	-6.4	33,547	-0.02%
2019/01/10	1	69.30	0.7	69.40	69.30	0.3	33,515	0.00%
2019/01/09	2	69.90	4	69.80	69.90	-2	33,515	-0.01%
2019/01/08	4	68.60	0	0.00	68.60	4	33,510	0.01%
2019/01/07	3	68.63	4.3	69.09	69.30	-1.3	33,710	0.00%
2019/01/04	31.1	67.51	8	67.20	67.60	23.1	33,606	0.07%
2019/01/03	49	68.92	4	68.88	68.90	45	33,646	0.13%
2019/01/02	8.2	70.65	0	0.00	70.10	8.2	33,501	0.02%
2018/12/28	5.1	70.80	21	71.00	70.80	-15.9	33,856	-0.05%
2018/12/27	0.2	70.80	5	71.28	70.80	-4.8	34,100	-0.01%
2018/12/26	5	70.56	1	70.88	70.20	4	34,354	0.01%
2018/12/25	11.4	70.67	0	0.00	70.70	11.4	34,538	0.03%
2018/12/24	1	71.30	0	0.00	71.40	1	35,126	0.00%
2018/12/22	1	70.90	0	0.00	70.90	1	35,373	0.00%
2018/12/21	16.4	70.88	18	71.01	71.40	-1.6	35,779	0.00%
2018/12/20	33.2	71.23	17	71.69	71.50	16.2	35,804	0.05%
2018/12/19	0	0.00	14	71.24	71.80	-14	35,643	-0.04%
2018/12/18	3	70.50	1	70.80	70.80	2	35,873	0.01%
2018/12/17	17.1	71.16	11	71.45	71.10	6.1	36,093	0.02%
2018/12/14	11	71.42	15	71.56	71.50	-4	36,528	-0.01%
2018/12/13	28	72.26	38.8	72.14	73.00	-10.8	36,813	-0.03%
2018/12/12	24	70.60	24	70.87	71.20	0	37,341	0.00%
2018/12/11	23.4	68.47	48	68.99	68.40	-24.6	37,568	-0.07%
2018/12/10	31	67.89	13	68.32	67.70	18	37,759	0.05%
2018/12/07	10	69.29	1.5	69.40	69.10	8.5	37,568	0.02%
2018/12/06	67.6	69.66	20	69.39	69.00	47.6	37,365	0.13%
2018/12/05	12.1	71.81	2	72.00	71.60	10.1	36,597	0.03%
2018/12/04	11.2	73.59	17	73.76	73.40	-5.8	36,922	-0.02%
2018/12/03	10.8	73.66	18	73.93	74.00	-7.2	36,977	-0.02%
2018/11/30	9	72.74	28	73.33	71.90	-19	36,598	-0.05%
2018/11/29	8.5	73.27	8	73.66	72.40	0.5	35,692	0.00%
2018/11/28	9.8	71.74	30.4	72.22	73.10	-20.6	35,289	-0.06%
2018/11/27	31	70.69	10.2	70.73	70.70	20.8	34,839	0.06%
2018/11/26	16.6	70.97	14.1	71.01	71.00	2.5	34,800	0.01%
2018/11/23	8.6	70.02	25	70.05	70.00	-16.4	34,663	-0.05%
2018/11/22	9	70.03	5.4	69.80	69.50	3.6	34,653	0.01%
2018/11/21	30.8	69.92	18	69.69	70.60	12.8	34,466	0.04%
2018/11/20	41.5	71.27	4	71.75	71.00	37.5	34,147	0.11%
2018/11/19	18.6	73.34	1.8	73.60	73.40	16.8	33,901	0.05%
2018/11/16	2	74.05	103	74.02	74.30	-101	34,199	-0.30%	大賣/鉅額交易
2018/11/15	6	73.65	4.4	74.85	74.50	1.6	35,037	0.00%
2018/11/14	16.6	73.77	5	73.60	73.30	11.6	34,998	0.03%
2018/11/13	17.1	74.41	8	74.18	74.40	9.1	34,972	0.03%
2018/11/12	5	76.50	0	0.00	76.20	5	34,899	0.01%
2018/11/09	31.2	75.80	3.8	75.93	76.10	27.4	35,101	0.08%
2018/11/08	4.2	76.93	2	77.20	76.60	2.2	35,138	0.01%
2018/11/07	1.5	77.87	4.6	77.98	77.90	-3.1	35,022	-0.01%
2018/11/06	7.4	77.72	2	77.95	77.30	5.4	35,016	0.02%
2018/11/05	3	80.40	1	80.60	80.00	2	35,081	0.01%
2018/11/02	2.1	79.29	26.4	80.48	81.00	-24.4	35,222	-0.07%
2018/11/01	2.4	79.65	20.9	79.53	79.90	-18.5	35,105	-0.05%
2018/10/31	7.8	78.28	11.4	78.52	78.80	-3.6	35,267	-0.01%
2018/10/30	4	75.93	8.8	75.94	76.40	-4.8	35,030	-0.01%
2018/10/29	17.9	76.51	22	76.84	75.50	-4.1	35,063	-0.01%
2018/10/26	65.1	77.97	51.7	78.02	76.20	13.3	35,074	0.04%
2018/10/17	40.1	69.92	40	70.23	68.10	0.1	34,592	0.00%
2018/10/16	34	70.04	20	70.07	70.40	14	33,758	0.04%
2018/10/15	36.2	70.67	18	70.77	70.50	18.2	33,489	0.05%
2018/10/12	22	70.30	13.3	71.25	71.90	8.7	33,508	0.03%
2018/10/11	63	70.43	50.5	70.75	70.10	12.5	33,512	0.04%
2018/10/09	6	75.63	5.4	75.61	75.30	0.6	32,293	0.00%
2018/10/08	9	75.54	5	75.50	75.50	4	32,342	0.01%
2018/10/05	33	75.87	7	75.63	75.60	26	32,631	0.08%
2018/10/04	40.1	76.76	8	76.51	76.20	32.1	32,542	0.10%
2018/10/03	6.1	77.70	4	77.78	77.80	2.1	32,668	0.01%
2018/10/02	22	78.28	2	79.40	78.10	20	32,896	0.06%
2018/10/01	6.2	79.89	22	80.07	79.90	-15.8	32,641	-0.05%
2018/09/28	2	79.10	7	79.03	79.20	-5	32,840	-0.02%
2018/09/27	9	77.69	53	78.18	78.70	-44	32,499	-0.14%
2018/09/26	11	77.14	37	77.47	77.30	-26	32,279	-0.08%
2018/09/25	2	76.00	2.2	76.11	76.10	-0.2	32,142	0.00%
2018/09/21	10	75.35	40.8	75.52	75.80	-30.8	32,370	-0.10%
2018/09/20	6.5	75.62	19.2	75.69	75.60	-12.7	32,265	-0.04%
2018/09/19	8	76.13	4.1	76.20	76.40	4	32,294	0.01%
2018/09/18	65.2	76.28	0	0.00	75.80	65.2	32,335	0.20%
2018/09/17	0	0.00	1	77.70	77.80	-1	32,456	0.00%
2018/09/14	9	77.17	11	77.27	77.90	-2	32,799	-0.01%
2018/09/13	15.3	76.15	0	0.00	76.00	15.3	32,828	0.05%
2018/09/12	17	77.08	114	76.95	77.00	-97	32,740	-0.30%	大賣/
2018/09/11	36	76.97	24	76.13	77.70	12	32,803	0.04%
2018/09/10	37	75.58	51	75.19	75.10	-14	33,096	-0.04%
2018/09/07	39	78.06	11.2	77.96	77.70	27.8	32,715	0.09%
2018/09/06	24	79.43	1	79.30	79.30	23	32,743	0.07%
2018/09/05	19.4	80.16	3	80.27	80.10	16.4	32,558	0.05%
2018/09/04	6	80.32	40.4	80.21	80.10	-34.4	32,939	-0.10%
2018/09/03	11.5	80.30	5	80.22	80.10	6.5	33,317	0.02%
2018/08/31	15.5	80.45	7	80.56	80.50	8.5	34,592	0.02%
2018/08/30	6	81.00	6	81.13	80.90	0	35,372	0.00%
2018/08/29	18	81.18	7	81.30	81.40	11	35,704	0.03%
2018/08/28	17	81.14	16	81.18	81.20	1	35,877	0.00%
2018/08/27	7	80.90	1.1	80.95	81.00	5.9	36,077	0.02%
2018/08/24	5	80.98	1	80.60	81.10	4	36,106	0.01%
2018/08/23	1.5	81.40	59	81.07	81.80	-57.5	37,143	-0.15%
2018/08/22	6	81.52	1	81.70	81.70	5	37,444	0.01%
2018/08/21	3	81.13	0	0.00	81.00	3	37,825	0.01%
2018/08/20	7.3	81.20	15	81.17	81.00	-7.8	38,555	-0.02%
2018/08/17	1	81.60	13	81.90	81.10	-12	39,047	-0.03%
2018/08/16	5	81.10	5.6	81.23	81.20	-0.6	39,033	0.00%
2018/08/15	27	80.54	11.4	80.86	81.10	15.6	38,932	0.04%
2018/08/14	60.3	81.34	36	81.99	81.30	24.3	38,576	0.06%
2018/08/13	3.2	84.50	13	84.45	83.80	-9.8	37,744	-0.03%
2018/08/10	15	85.84	12	85.91	85.90	3	37,559	0.01%
2018/08/09	0	0.00	33.1	85.44	85.20	-33.1	37,496	-0.09%
2018/08/08	2.3	84.76	7	84.96	85.00	-4.7	37,984	-0.01%
2018/08/07	3	84.90	16	85.11	84.40	-13	38,653	-0.03%
2018/08/06	2	84.40	7	84.54	84.60	-5	40,277	-0.01%
2018/08/03	4	83.33	2	83.55	83.80	2	40,685	0.00%
2018/08/02	5.2	83.12	16	82.98	82.80	-10.8	40,725	-0.03%
2018/08/01	7	83.81	7	84.09	84.10	0	40,747	0.00%
2018/07/31	7	83.61	14	83.71	83.80	-7	40,718	-0.02%
2018/07/30	8	84.00	7.3	83.88	84.20	0.7	40,734	0.00%
2018/07/27	5	83.28	16	83.43	83.20	-11	40,533	-0.03%
2018/07/26	12.1	82.70	9	82.80	83.50	3.1	40,985	0.01%
2018/07/25	9	82.76	48	82.84	82.70	-39	41,156	-0.09%
2018/07/24	27	85.38	45.6	85.34	85.20	-18.6	41,023	-0.05%
2018/07/23	27	85.36	30.8	85.38	85.50	-3.8	40,405	-0.01%
2018/07/20	13.3	85.03	43	85.13	85.30	-29.7	40,448	-0.07%
2018/07/19	15	84.98	17	85.01	85.20	-2	40,634	0.00%
2018/07/18	29.3	83.94	23.3	83.96	84.10	6	41,177	0.01%
2018/07/17	4	82.55	20	82.77	82.90	-16	41,148	-0.04%
2018/07/16	6	82.90	14	83.11	82.80	-8	41,273	-0.02%
2018/07/13	19	82.25	22	82.36	82.90	-3	42,018	-0.01%
2018/07/12	24	81.11	6	81.25	81.20	18	42,639	0.04%
2018/07/11	14	81.05	17	81.51	81.60	-3	42,885	-0.01%
2018/07/10	4.3	80.64	1	80.90	80.50	3.3	42,680	0.01%
2018/07/09	6	80.93	17	80.98	80.80	-11	42,584	-0.03%
2018/07/06	22	80.57	29.4	80.56	80.50	-7.4	42,830	-0.02%
2018/07/05	8	81.34	12	81.18	81.20	-4	42,840	-0.01%
2018/07/04	11	80.95	39.1	81.31	81.60	-28.1	43,143	-0.07%
2018/07/03	13.3	80.89	23	80.82	80.70	-9.7	43,802	-0.02%
2018/07/02	31.1	81.56	2	81.90	81.00	29.1	44,386	0.07%
2018/06/29	19	81.44	57	82.06	83.20	-38	44,722	-0.08%
2018/06/28	20	80.67	4	80.88	80.50	16	46,328	0.03%
2018/06/27	13	81.24	6	81.18	80.90	7	46,430	0.02%
2018/06/26	36	80.77	27.6	80.96	81.00	8.4	46,386	0.02%
2018/06/25	25.2	81.84	3	81.87	81.50	22.2	46,072	0.05%
2018/06/22	28.1	82.07	17	82.20	82.30	11.1	45,973	0.02%
2018/06/21	17	82.94	13	83.04	82.70	4	45,954	0.01%
2018/06/20	13	82.38	72	82.40	83.00	-59	46,402	-0.13%
2018/06/19	46.4	83.29	21	83.74	83.00	25.4	46,024	0.06%
2018/06/15	29.1	84.72	3	84.87	85.00	26.1	45,391	0.06%
2018/06/14	70	86.34	22.2	86.05	85.50	47.8	44,934	0.11%
2018/06/13	12	87.85	11	87.86	87.80	1	44,377	0.00%
2018/06/12	11	87.75	17	87.48	87.70	-6	45,087	-0.01%
2018/06/11	14.2	87.74	27.1	87.39	87.40	-12.9	45,024	-0.03%
2018/06/08	52.6	89.49	39	90.28	88.30	13.6	45,184	0.03%
2018/06/07	57	90.30	64.3	90.03	91.20	-7.3	44,916	-0.02%
2018/06/06	17	88.92	27	88.75	89.10	-10	44,888	-0.02%
2018/06/05	21	87.81	8.3	87.92	88.10	12.8	45,553	0.03%
2018/06/04	14	87.68	9	87.72	87.80	5	45,573	0.01%
2018/06/01	2	86.40	12.5	86.47	86.60	-10.5	45,724	-0.02%
2018/05/31	24.1	87.00	26	87.21	85.70	-1.9	45,907	0.00%
2018/05/30	21.1	87.45	7	87.03	87.40	14.1	45,020	0.03%
2018/05/29	33	87.89	15	88.09	87.60	18	44,829	0.04%
2018/05/28	26	88.28	51.6	88.45	88.80	-25.6	44,821	-0.06%
2018/05/25	15.1	85.72	58	86.31	86.50	-42.9	44,419	-0.10%
2018/05/24	5	84.20	23	84.06	84.10	-18	44,188	-0.04%
2018/05/23	18.1	84.17	6	84.27	83.60	12.1	44,702	0.03%
2018/05/22	26	84.49	1	85.30	84.00	25	45,124	0.06%
2018/05/21	13.9	84.93	6	85.07	85.00	7.9	45,700	0.02%
2018/05/18	11	84.34	5.2	84.45	83.90	5.8	46,339	0.01%
2018/05/17	33.2	84.94	18	84.98	84.20	15.2	47,022	0.03%
2018/05/16	33.6	84.79	19.8	84.85	84.60	13.8	47,215	0.03%
2018/05/15	45.3	86.84	85	87.63	86.00	-39.7	47,488	-0.08%
2018/05/14	51	89.25	76.1	88.78	89.00	-25.1	48,662	-0.05%
2018/05/11	25	84.31	16.6	84.37	85.00	8.4	47,388	0.02%
2018/05/10	2	82.50	3	82.53	82.90	-1	47,391	0.00%
2018/05/09	10	82.06	4	81.95	81.80	6	47,644	0.01%
2018/05/08	12	81.45	14.1	82.03	82.60	-2.1	48,053	0.00%
2018/05/07	26	81.29	12	81.71	81.60	14	48,209	0.03%
2018/05/04	9	80.59	3	80.50	80.40	6	48,519	0.01%
2018/05/03	27.3	80.39	8	80.55	80.10	19.3	48,855	0.04%
2018/05/02	15	82.47	7	82.59	81.80	8	48,950	0.02%
2018/04/30	11	82.72	65	81.99	82.90	-54	49,029	-0.11%
2018/04/27	13.5	81.24	14	80.97	81.50	-0.5	49,363	0.00%
2018/04/26	76.9	80.70	14	80.87	80.60	62.9	49,915	0.13%
2018/04/25	22	80.00	5	80.28	80.40	17	50,957	0.03%
2018/04/24	50.1	81.15	14	81.28	80.60	36.1	51,057	0.07%
2018/04/23	20.2	83.19	10	83.42	83.00	10.2	50,484	0.02%
2018/04/20	27	83.96	16	84.06	84.00	11	50,371	0.02%
2018/04/19	24	84.37	8	84.41	85.00	16	50,547	0.03%
2018/04/18	39.1	85.27	26	85.28	84.80	13.1	50,204	0.03%
2018/04/17	35.1	86.75	11	86.82	86.50	24.1	50,087	0.05%
2018/04/16	13.3	87.45	17	87.41	87.60	-3.7	50,333	-0.01%
2018/04/13	23	87.01	19	87.04	87.00	4	50,506	0.01%
2018/04/12	15.2	86.97	15	87.10	86.80	0.2	50,851	0.00%
2018/04/11	23	87.84	11	87.75	87.30	12	51,181	0.02%
2018/04/10	12.2	87.15	22	87.25	87.00	-9.8	51,411	-0.02%
2018/04/09	7	87.16	3	86.87	87.40	4	51,757	0.01%
2018/04/03	21	87.16	65	87.11	87.20	-44	51,281	-0.09%
2018/04/02	26	88.42	27	88.55	88.10	-1	50,921	0.00%
2018/03/31	135.8	88.82	14	89.66	88.50	121.8	50,680	0.24%	大買/鉅額交易
2018/03/30	46	91.90	5.6	91.78	91.40	40.4	48,765	0.08%
2018/03/29	2	90.10	0	0.00	90.00	2	48,632	0.00%
2018/03/28	12	90.34	0	0.00	90.10	12	48,333	0.02%
2018/03/27	8	91.15	12.1	91.21	91.20	-4.1	48,237	-0.01%
2018/03/26	18	89.93	8.4	89.94	90.20	9.6	48,082	0.02%
2018/03/23	50.7	90.87	47.6	90.83	90.40	3.1	48,202	0.01%
2018/03/22	8.4	92.78	15.4	92.81	92.80	-7	48,376	-0.01%
2018/03/21	15.1	92.41	21.1	92.51	92.40	-6.1	48,263	-0.01%
2018/03/20	5	92.58	9	92.59	92.60	-4	48,615	-0.01%
2018/03/19	9	92.78	17	92.92	92.90	-8	48,662	-0.02%
2018/03/16	24	93.35	25	93.21	92.80	-1	48,767	0.00%
2018/03/15	63	93.26	24	93.86	93.40	39	48,424	0.08%
2018/03/14	45	93.79	16	93.66	93.30	29	48,939	0.06%
2018/03/13	65.2	95.70	28.2	95.84	95.20	37	48,868	0.08%
2018/03/12	14	94.01	62	93.95	94.30	-48	48,136	-0.10%
2018/03/09	26	91.81	56	91.36	91.90	-30	48,311	-0.06%
2018/03/08	14	89.35	18	89.36	89.40	-4	48,434	-0.01%
2018/03/07	25.4	89.13	20	89.34	88.50	5.4	48,600	0.01%
2018/03/06	5	88.42	21	88.11	88.20	-16	49,225	-0.03%
2018/03/05	14.2	87.27	0	0.00	87.00	14.2	49,994	0.03%
2018/03/02	3	87.13	9	87.40	87.80	-6	49,680	-0.01%
2018/03/01	16.4	87.98	1	88.10	87.90	15.4	49,850	0.03%
2018/02/27	8.3	88.92	106	88.91	88.10	-97.7	49,752	-0.20%	大賣/
2018/02/26	11.3	89.22	2	89.00	88.80	9.3	49,448	0.02%
2018/02/23	105	88.51	13.2	88.87	88.90	91.8	49,325	0.19%	大買/
2018/02/22	15	87.91	4	87.95	87.90	11	49,530	0.02%
2018/02/21	29	88.48	9	88.63	88.20	20	49,335	0.04%
2018/02/12	38	87.86	0.2	88.20	87.60	37.8	48,915	0.08%
2018/02/09	35	87.26	5	87.28	87.50	30	48,743	0.06%
2018/02/08	10.2	89.46	8	89.66	89.00	2.2	48,453	0.00%
2018/02/07	23.8	90.46	18	90.37	90.00	5.8	49,905	0.01%
2018/02/06	79.2	89.77	96	89.37	89.20	-16.8	49,153	-0.03%
2018/02/05	34.1	92.93	16	92.90	92.80	18.1	47,142	0.04%
2018/02/02	35.2	94.78	26	95.02	95.20	9.2	47,140	0.02%
2018/02/01	25.2	93.89	12	94.51	93.50	13.2	47,024	0.03%
2018/01/31	50.1	92.59	10	92.44	92.20	40.1	46,756	0.09%
2018/01/30	33	93.96	25.2	94.08	93.60	7.8	46,299	0.02%
2018/01/29	18	94.96	15	94.81	94.70	3	46,043	0.01%
2018/01/26	33	95.50	7	95.61	95.40	26	45,847	0.06%
2018/01/25	14	95.86	16	95.73	95.40	-2	45,486	0.00%
2018/01/24	49	96.20	4	96.00	95.90	45	44,848	0.10%
2018/01/23	29	95.87	41.5	96.55	96.90	-12.5	44,696	-0.03%
2018/01/22	26.1	96.60	82.5	97.10	96.60	-56.4	44,513	-0.13%
2018/01/19	70.1	95.20	90.6	96.46	96.90	-20.5	43,848	-0.05%
2018/01/18	22	94.21	74.1	94.28	93.80	-52.1	42,486	-0.12%
2018/01/17	6	92.93	8	93.13	93.40	-2	42,043	0.00%
2018/01/16	39	93.44	6	93.33	93.40	33	41,887	0.08%
2018/01/15	19	92.87	42	93.03	93.30	-23	41,766	-0.06%
2018/01/12	27	92.00	6	92.02	91.80	21	41,540	0.05%
2018/01/11	56	91.40	3.4	91.33	91.40	52.6	41,459	0.13%
2018/01/10	23.1	90.86	11.1	90.80	90.80	12	40,939	0.03%
2018/01/09	15.2	91.95	11	91.98	91.80	4.2	40,640	0.01%
2018/01/08	78.3	91.90	8	92.05	91.80	70.3	40,616	0.17%
2018/01/05	23	92.29	7	91.90	93.00	16	40,275	0.04%
2018/01/04	29	92.77	9.1	93.30	92.60	19.9	39,996	0.05%
2018/01/03	57	94.45	15.4	94.50	94.00	41.6	39,819	0.10%
2018/01/02	37	95.28	26	95.11	95.00	11	39,215	0.03%