鴻海 (2317)-永豐金-三重券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/23	33.3	171.96	25.1	172.52	173.00	8.2	126,500	0.01%
2024/05/22	34.4	169.01	22.5	167.80	169.00	11.9	125,395	0.01%
2024/05/21	24.4	166.68	4	166.50	166.00	20.4	124,802	0.02%
2024/05/20	48.4	168.19	16.1	167.53	167.50	32.3	124,336	0.03%
2024/05/17	29.7	169.51	51.1	170.10	170.00	-21.3	123,763	-0.02%
2024/05/16	35.4	174.08	26.9	176.05	171.50	8.5	122,712	0.01%
2024/05/15	41.5	169.38	51.4	170.60	170.50	-9.9	120,759	-0.01%
2024/05/14	33.7	171.16	26.4	170.98	172.00	7.3	118,632	0.01%
2024/05/13	43.8	171.04	13.2	170.71	169.50	30.6	116,850	0.03%
2024/05/10	42.5	170.06	18.7	169.41	169.50	23.8	115,830	0.02%
2024/05/09	39	172.49	20	172.66	170.50	18.9	114,664	0.02%
2024/05/08	21.4	169.43	28.5	168.93	169.50	-7.1	113,075	-0.01%
2024/05/07	69.2	168.89	34.1	169.91	169.50	35.2	112,117	0.03%
2024/05/06	15.7	165.54	68.3	165.57	167.50	-52.6	110,314	-0.05%
2024/05/03	20.9	157.31	12.1	157.56	156.00	8.9	107,787	0.01%
2024/05/02	6.8	153.39	2.2	153.34	154.00	4.6	107,073	0.00%
2024/04/30	10.4	158.09	17.5	157.79	156.00	-7.1	106,176	-0.01%
2024/04/29	14.2	158.57	22.6	158.52	158.50	-8.4	105,289	-0.01%
2024/04/26	22.2	155.73	43.2	156.58	155.00	-21	104,036	-0.02%
2024/04/25	42.3	152.89	7	151.93	151.50	35.3	102,659	0.03%
2024/04/24	22	150.53	63.6	152.24	156.00	-41.7	101,157	-0.04%
2024/04/23	4.3	144.99	32.1	144.10	144.00	-27.8	98,752	-0.03%
2024/04/22	31.9	143.55	24.1	142.67	143.00	7.8	98,059	0.01%
2024/04/19	42.9	142.94	30.1	143.14	143.00	12.8	97,247	0.01%
2024/04/18	9.5	147.47	11.4	147.30	148.00	-1.9	95,526	0.00%
2024/04/17	28.7	145.27	7.6	144.19	146.50	21.1	94,851	0.02%
2024/04/16	38	140.01	36.6	139.93	141.00	1.3	93,480	0.00%
2024/04/15	26.9	146.24	11.2	146.26	146.00	15.7	90,976	0.02%
2024/04/12	50.8	150.99	57.1	150.79	150.50	-6.3	89,690	-0.01%
2024/04/11	62.8	149.88	98.5	149.51	150.00	-35.7	87,961	-0.04%
2024/04/10	41.8	155.90	39.6	155.97	154.50	2.3	85,355	0.00%
2024/04/09	40.5	159.34	34	158.46	158.00	6.6	84,044	0.01%
2024/04/08	32.4	158.16	13	158.23	158.00	19.5	82,682	0.02%
2024/04/03	45.3	156.74	28.4	157.14	159.00	16.8	81,311	0.02%
2024/04/02	14.9	155.57	47.5	156.71	159.00	-32.6	79,344	-0.04%
2024/04/01	36.7	152.58	36.1	151.14	150.50	0.6	76,692	0.00%
2024/03/29	63.3	153.80	46.2	152.32	150.00	17	75,560	0.02%
2024/03/28	41.2	153.00	56	153.92	155.50	-14.8	73,210	-0.02%
2024/03/27	18.1	146.53	61.2	146.54	148.50	-43.2	70,339	-0.06%
2024/03/26	77.3	142.91	50.1	143.37	142.00	27.2	68,483	0.04%
2024/03/25	41.3	145.06	52.2	145.86	145.50	-10.9	66,381	-0.02%
2024/03/22	59.3	144.88	40.7	144.38	145.50	18.6	64,505	0.03%
2024/03/21	34	141.87	33	141.70	142.50	0.9	61,032	0.00%
2024/03/20	39	138.34	59	138.44	138.00	-20.1	58,649	-0.03%
2024/03/19	68.5	133.05	60.5	134.42	136.00	8	55,781	0.01%
2024/03/18	68.4	133.53	88.6	133.64	136.00	-20.2	53,182	-0.04%
2024/03/15	32	131.20	155.1	131.19	132.00	-123.1	49,532	-0.25%	大賣/鉅額交易
2024/03/14	30	118.66	45	119.89	121.00	-15.1	43,236	-0.03%
2024/03/13	83.9	120.35	83.5	120.65	120.50	0.4	40,314	0.00%
2024/03/12	19.7	116.06	153	115.87	119.00	-133.3	34,910	-0.38%	大賣/鉅額交易
2024/03/11	19.5	110.15	79.7	108.91	109.50	-60.2	29,389	-0.20%
2024/03/08	32.1	106.85	23.5	107.11	105.00	8.6	27,431	0.03%
2024/03/07	2	107.75	8.9	107.73	107.50	-6.9	26,533	-0.03%
2024/03/06	2.1	106.48	28.1	106.11	106.50	-26	26,183	-0.10%
2024/03/05	6.7	107.62	12.1	107.75	106.50	-5.5	26,190	-0.02%
2024/03/04	5.4	105.44	38.7	105.40	106.50	-33.3	25,463	-0.13%
2024/03/01	7	102.93	0.1	103.00	102.00	7	24,125	0.03%
2024/02/29	4	103.13	2	103.00	103.00	2	24,041	0.01%
2024/02/27	0.2	104.00	7.1	103.29	103.50	-6.9	23,750	-0.03%
2024/02/26	1	103.00	1.3	103.08	103.50	-0.3	23,649	0.00%
2024/02/23	0	103.00	2.2	103.00	103.00	-2.2	23,790	-0.01%
2024/02/22	1	103.00	25	103.40	103.50	-24	24,119	-0.10%
2024/02/21	3	103.50	34	103.50	103.00	-31	24,289	-0.13%
2024/02/20	0.1	103.50	17.6	103.81	103.50	-17.5	24,762	-0.07%
2024/02/19	2.5	102.50	51.1	101.84	103.00	-48.6	24,617	-0.20%
2024/02/16	14	101.00	9	100.94	101.50	5	25,053	0.02%
2024/02/15	3.1	101.18	3	101.17	101.00	0.1	25,287	0.00%
2024/02/05	2	101.50	2.1	101.98	101.50	-0.1	25,125	0.00%
2024/02/02	9.3	101.63	0	0.00	102.00	9.3	25,105	0.04%
2024/02/01	2.1	102.99	30	102.33	103.00	-27.9	25,344	-0.11%
2024/01/31	2.6	101.62	7.5	102.20	102.50	-4.9	25,428	-0.02%
2024/01/30	3	102.00	2	102.50	102.00	1	25,581	0.00%
2024/01/29	11.1	102.50	3	102.50	102.50	8.1	25,927	0.03%
2024/01/26	12	102.42	4.1	102.76	102.50	7.9	26,364	0.03%
2024/01/25	0	101.50	28.2	101.52	102.00	-28.2	26,353	-0.11%
2024/01/24	0.1	101.00	1	101.00	100.50	-0.9	26,387	0.00%
2024/01/23	6	100.50	8	100.81	101.00	-2	27,103	-0.01%
2024/01/22	9.6	100.05	3.1	100.02	99.90	6.5	29,035	0.02%
2024/01/19	5	100.50	0	0.00	100.50	5	29,204	0.02%
2024/01/18	10	99.30	3	99.60	99.90	7	29,563	0.02%
2024/01/17	56.7	99.35	0	0.00	98.60	56.7	29,936	0.19%
2024/01/16	6	99.78	0	0.00	100.00	6	30,976	0.02%
2024/01/15	10.5	100.29	0	0.00	100.00	10.5	31,922	0.03%
2024/01/12	6.6	100.47	3	100.00	100.50	3.6	32,081	0.01%
2024/01/11	5.5	100.04	7	100.50	100.50	-1.5	32,209	0.00%
2024/01/10	11.4	100.46	2	100.50	100.00	9.4	32,083	0.03%
2024/01/09	7.2	101.57	0	0.00	101.00	7.2	31,963	0.02%
2024/01/08	10.2	102.20	4.2	102.98	101.50	6	31,828	0.02%
2024/01/05	4	104.00	1.6	104.00	104.00	2.4	31,693	0.01%
2024/01/04	0	104.00	8	104.50	104.00	-8	31,937	-0.03%
2024/01/03	0.1	104.50	3	104.17	104.50	-2.9	32,154	-0.01%
2024/01/02	5.5	104.49	10.8	104.71	105.00	-5.3	32,305	-0.02%
2023/12/29	1.5	104.00	10.1	104.45	104.50	-8.6	32,250	-0.03%
2023/12/28	1	103.50	4	103.88	104.00	-3	32,274	-0.01%
2023/12/27	4.1	103.50	8.7	103.56	103.50	-4.6	32,180	-0.01%
2023/12/26	1	103.50	6	103.83	104.00	-5	32,097	-0.02%
2023/12/25	1	104.00	2	103.75	103.50	-1	32,284	0.00%
2023/12/22	0	103.00	5.1	103.59	103.50	-5.1	32,363	-0.02%
2023/12/21	0	0.00	2	103.50	103.50	-2	32,468	-0.01%
2023/12/20	0.1	103.00	14.3	103.57	104.50	-14.2	32,160	-0.04%
2023/12/19	1.2	102.00	10.1	102.14	102.50	-8.9	31,507	-0.03%
2023/12/18	0	101.50	2	102.00	102.00	-2	31,329	-0.01%
2023/12/15	2.2	101.00	11	101.50	101.50	-8.8	31,177	-0.03%
2023/12/14	2.8	101.68	3.1	101.82	102.00	-0.3	30,726	0.00%
2023/12/13	0	101.00	4	101.00	101.00	-4	30,500	-0.01%
2023/12/12	1.1	101.00	2	100.50	101.00	-0.9	30,839	0.00%
2023/12/11	3.1	100.67	9	100.61	101.00	-5.9	30,769	-0.02%
2023/12/08	2	101.50	8	101.50	101.50	-6	30,658	-0.02%
2023/12/07	3.1	101.00	1.4	101.00	101.00	1.7	30,887	0.01%
2023/12/06	2	101.00	4.2	101.12	101.00	-2.2	30,950	-0.01%
2023/12/05	2	101.00	1	101.00	101.00	1	30,895	0.00%
2023/12/04	6.1	100.84	2	101.00	101.00	4.1	30,773	0.01%
2023/12/01	6.4	100.77	7.1	100.58	100.50	-0.6	30,811	0.00%
2023/11/30	3	101.67	0	0.00	101.50	3	30,592	0.01%
2023/11/29	15.1	101.67	5	102.00	102.00	10.1	30,267	0.03%
2023/11/28	16	102.13	28.8	102.53	102.50	-12.8	29,970	-0.04%
2023/11/27	3.1	101.84	3	102.00	101.50	0.1	30,482	0.00%
2023/11/24	30.1	101.67	0	0.00	101.50	30.1	30,442	0.10%
2023/11/22	39	102.54	7	103.50	102.00	32	31,063	0.10%
2023/11/21	0	101.50	12.2	102.29	102.50	-12.2	30,942	-0.04%
2023/11/20	11.1	101.27	2.2	101.05	101.00	8.9	31,170	0.03%
2023/11/17	31.7	102.96	23.2	102.41	102.50	8.5	30,949	0.03%
2023/11/16	2.1	100.98	30	101.00	101.00	-27.9	30,387	-0.09%
2023/11/15	12.1	100.79	137.1	100.50	100.50	-125	30,054	-0.42%	大賣/鉅額交易
2023/11/14	164.1	100.65	57.1	99.78	100.00	107.1	29,488	0.36%	大買/鉅額交易
2023/11/13	6	97.75	7.1	97.77	97.70	-1.1	29,120	0.00%
2023/11/10	3.5	97.18	3.1	97.11	97.20	0.4	29,544	0.00%
2023/11/09	12.2	98.02	11.2	97.98	97.90	1.1	30,337	0.00%
2023/11/08	11.2	96.86	17	96.78	97.00	-5.8	30,321	-0.02%
2023/11/07	24.3	95.85	6	95.72	96.10	18.3	30,373	0.06%
2023/11/06	2.2	97.16	9.1	97.35	96.40	-7	30,281	-0.02%
2023/11/03	31	95.55	6.1	95.49	95.80	24.9	29,982	0.08%
2023/11/02	13.1	96.56	4	97.13	97.00	9	29,758	0.03%
2023/11/01	26.5	95.95	3	96.10	95.60	23.5	30,097	0.08%
2023/10/31	21.7	96.32	24.3	96.25	96.50	-2.6	30,309	-0.01%
2023/10/30	98.3	95.66	31	94.81	94.50	67.3	29,933	0.22%
2023/10/27	43.2	98.34	18	98.39	98.20	25.2	28,083	0.09%
2023/10/26	13.6	98.34	66	98.34	98.50	-52.4	28,036	-0.19%
2023/10/25	15.8	99.02	5	99.10	99.00	10.8	27,773	0.04%
2023/10/24	102.3	98.57	17	98.17	98.30	85.3	27,620	0.31%	大買/
2023/10/23	65.4	100.71	6.4	101.09	100.50	59	26,288	0.22%
2023/10/20	5.1	103.21	1	104.50	103.50	4.1	25,919	0.02%
2023/10/19	14.6	103.93	0.7	104.00	103.50	13.9	25,714	0.05%
2023/10/18	3.1	105.50	3	106.00	105.50	0.1	25,514	0.00%
2023/10/17	7	106.64	0.2	106.50	106.50	6.8	25,614	0.03%
2023/10/16	6	107.00	4.3	106.50	107.00	1.7	26,265	0.01%
2023/10/13	1.5	107.00	4.4	107.42	107.50	-2.9	26,851	-0.01%
2023/10/12	0	106.00	7.5	106.74	107.00	-7.5	27,096	-0.03%
2023/10/11	2.3	106.22	12.9	106.04	106.00	-10.6	27,348	-0.04%
2023/10/06	2.2	105.50	9	105.39	105.50	-6.8	27,369	-0.02%
2023/10/05	9.1	103.45	1	103.50	103.50	8.1	27,528	0.03%
2023/10/04	22.4	102.82	1.1	103.00	103.00	21.3	27,645	0.08%
2023/10/03	8	104.00	1	104.00	104.00	7	27,599	0.03%
2023/10/02	1	105.00	0	105.00	104.50	1	27,816	0.00%
2023/09/28	10.1	103.45	0	0.00	104.00	10.1	28,735	0.04%
2023/09/27	8.3	103.87	2	104.00	104.00	6.3	29,226	0.02%
2023/09/26	24.1	104.13	20	104.50	104.00	4.1	30,286	0.01%
2023/09/25	2.1	105.02	0	0.00	105.50	2.1	31,242	0.01%
2023/09/22	7	105.07	0	0.00	105.00	7	31,773	0.02%
2023/09/21	8.1	105.32	3	105.50	105.00	5.1	32,181	0.02%
2023/09/20	15	106.07	1	106.50	106.00	14	32,555	0.04%
2023/09/19	0	106.50	2	107.00	106.50	-2	33,360	-0.01%
2023/09/18	3	105.83	0.3	106.33	106.50	2.7	34,796	0.01%
2023/09/15	23.2	106.03	0.5	106.50	106.00	22.7	35,058	0.06%
2023/09/14	31.2	106.50	1	106.50	106.50	30.2	34,962	0.09%
2023/09/13	2	106.00	0	0.00	106.00	2	35,116	0.01%
2023/09/12	0	106.50	8	107.25	107.50	-8	35,594	-0.02%
2023/09/11	27	105.06	0	106.00	105.00	27	35,679	0.08%
2023/09/08	23.1	105.98	0	0.00	106.00	23.1	35,975	0.06%
2023/09/07	3	105.83	10	105.60	105.50	-7	36,936	-0.02%
2023/09/06	5.1	106.00	5	106.00	106.00	0.1	38,325	0.00%
2023/09/05	3	106.50	1	106.50	107.00	2	38,319	0.01%
2023/09/04	2	106.01	6.8	106.00	106.50	-4.8	38,384	-0.01%
2023/09/01	3	106.83	12	107.04	107.50	-9	38,403	-0.02%
2023/08/31	3	106.17	4	105.75	106.50	-1	38,772	0.00%
2023/08/30	3.7	106.35	3	106.33	106.00	0.7	38,234	0.00%
2023/08/29	36.4	105.95	4	105.88	106.00	32.4	38,783	0.08%
2023/08/28	3	108.83	5.1	108.11	108.00	-2.1	38,485	-0.01%
2023/08/25	24.1	108.50	4	108.00	108.00	20.1	39,185	0.05%
2023/08/24	14.4	109.42	12.9	109.47	109.50	1.5	40,302	0.00%
2023/08/23	0	0.00	5.3	106.72	106.50	-5.3	40,756	-0.01%
2023/08/22	0.5	106.50	3	106.00	106.50	-2.5	41,061	-0.01%
2023/08/21	1.1	106.45	1.1	105.61	106.00	0	41,271	0.00%
2023/08/18	1	106.00	2	107.00	106.00	-1	41,354	0.00%
2023/08/17	1	105.54	0.4	106.50	106.50	0.7	41,432	0.00%
2023/08/16	24.8	105.83	8	105.69	105.50	16.8	41,323	0.04%
2023/08/15	22.3	107.67	1	107.50	107.00	21.3	41,146	0.05%
2023/08/14	1.3	109.50	10.1	109.70	110.00	-8.9	40,542	-0.02%
2023/08/11	8.3	108.77	3	110.00	108.50	5.3	40,690	0.01%
2023/08/10	2.1	109.74	2	109.75	110.00	0.1	41,012	0.00%
2023/08/09	3	110.50	0	0.00	110.50	3	41,109	0.01%
2023/08/08	2	110.50	4.9	110.50	110.50	-2.9	41,947	-0.01%
2023/08/07	8.4	110.23	5.5	111.14	109.50	3	41,823	0.01%
2023/08/04	0.2	110.00	8	110.50	111.00	-7.8	41,358	-0.02%
2023/08/02	13.2	108.35	1	108.50	108.00	12.2	41,384	0.03%
2023/08/01	1	110.00	9	110.11	110.50	-8	40,993	-0.02%
2023/07/31	12	108.88	4	109.75	108.50	8	40,803	0.02%
2023/07/28	6.3	110.24	2	110.25	109.50	4.3	40,510	0.01%
2023/07/27	6.6	110.84	11	110.50	110.50	-4.4	40,589	-0.01%
2023/07/26	17	111.97	8.1	111.50	111.50	8.9	40,899	0.02%
2023/07/25	5	110.40	16.3	110.69	112.00	-11.3	40,721	-0.03%
2023/07/24	2	107.75	1	108.00	108.00	1	39,989	0.00%
2023/07/21	7.5	107.43	0	0.00	107.50	7.5	40,226	0.02%
2023/07/20	10.2	108.25	19	107.97	108.00	-8.8	40,260	-0.02%
2023/07/19	14.2	110.14	14.4	109.52	108.50	-0.1	40,018	0.00%
2023/07/18	6.1	111.83	14.6	111.99	112.00	-8.5	39,654	-0.02%
2023/07/17	0.3	110.04	4.3	110.12	110.50	-4	39,110	-0.01%
2023/07/14	3.1	107.48	17.5	108.30	109.50	-14.4	38,735	-0.04%
2023/07/13	0.2	107.93	5.4	107.75	107.00	-5.2	38,284	-0.01%
2023/07/12	3.2	106.37	12.1	106.71	107.50	-8.9	38,042	-0.02%
2023/07/11	8.4	104.88	0.5	105.00	105.00	7.9	37,842	0.02%
2023/07/10	14	104.75	0	0.00	104.50	14	37,828	0.04%
2023/07/07	23.1	105.28	6	104.50	105.50	17.1	37,756	0.05%
2023/07/06	37.5	106.05	4.5	105.51	105.50	33	37,732	0.09%
2023/07/05	29	108.47	43	108.99	108.50	-14	36,789	-0.04%
2023/07/04	45.3	110.33	13	111.08	110.00	32.3	36,139	0.09%
2023/07/03	38.1	114.54	14	114.61	115.00	24.1	35,462	0.07%
2023/06/30	19.2	112.20	0.5	112.00	113.00	18.7	34,309	0.05%
2023/06/29	22.2	113.91	23.7	114.02	113.00	-1.5	33,829	0.00%
2023/06/28	4.1	115.00	9.1	115.33	115.00	-5	33,522	-0.01%
2023/06/27	14.1	114.47	2.4	115.50	114.00	11.7	33,179	0.04%
2023/06/26	11.1	115.58	16.1	115.34	115.50	-5	32,601	-0.02%
2023/06/21	4.1	112.63	7	112.79	113.00	-2.9	32,082	-0.01%
2023/06/20	6	112.50	3	112.50	112.50	3	32,028	0.01%
2023/06/19	0.1	112.00	15.2	112.27	112.50	-15.1	31,892	-0.05%
2023/06/16	1	111.00	14	111.86	111.00	-13	31,825	-0.04%
2023/06/15	7.8	111.83	0	0.00	111.50	7.8	31,398	0.02%
2023/06/14	1.7	112.00	10.1	112.75	112.50	-8.4	31,855	-0.03%
2023/06/13	18.8	112.20	37.5	112.27	112.50	-18.7	31,723	-0.06%
2023/06/12	23.1	110.64	42.6	109.81	110.50	-19.5	30,901	-0.06%
2023/06/09	0.2	107.50	4	107.63	108.00	-3.8	29,760	-0.01%
2023/06/08	6.1	107.00	26	107.00	107.00	-19.9	29,876	-0.07%
2023/06/07	0.1	108.00	2	107.75	108.00	-1.9	30,051	-0.01%
2023/06/06	2.2	106.04	15.2	106.07	107.00	-13	30,703	-0.04%
2023/06/05	1.1	108.00	1.8	107.50	107.50	-0.8	30,622	0.00%
2023/06/02	14.1	108.07	10	108.40	108.00	4.1	31,419	0.01%
2023/06/01	12	107.04	25	107.46	108.00	-13	31,156	-0.04%
2023/05/31	4.1	106.62	19	106.42	106.50	-14.9	30,871	-0.05%
2023/05/30	6.2	107.33	97.7	107.09	107.00	-91.4	30,356	-0.30%
2023/05/29	9	105.22	24.2	104.66	105.50	-15.2	29,635	-0.05%
2023/05/26	6.8	102.36	1	102.50	102.50	5.8	29,233	0.02%
2023/05/25	5.1	102.61	7	102.57	102.50	-1.9	28,999	-0.01%
2023/05/24	1.1	102.55	1	102.50	103.00	0.1	28,936	0.00%
2023/05/23	10	102.65	0	0.00	102.50	10	28,904	0.03%
2023/05/22	2	102.75	38	102.74	103.00	-36	28,907	-0.12%
2023/05/19	6.5	102.66	10	102.50	103.00	-3.5	29,083	-0.01%
2023/05/18	0.1	103.25	11	103.00	103.00	-10.9	29,193	-0.04%
2023/05/17	4	102.38	1	102.50	102.50	3	29,333	0.01%
2023/05/16	11.3	102.41	6	102.50	102.00	5.3	28,993	0.02%
2023/05/15	9.3	102.01	10	102.00	102.00	-0.7	28,601	0.00%
2023/05/12	4.6	105.59	64	105.54	102.50	-59.4	28,557	-0.21%
2023/05/11	4.6	105.59	64	105.54	105.00	-59.4	27,867	-0.21%
2023/05/10	0	106.33	8	106.19	106.50	-8	27,910	-0.03%
2023/05/09	13	106.38	29.2	106.31	106.50	-16.2	28,140	-0.06%
2023/05/08	12.2	105.25	1	105.50	105.00	11.2	28,301	0.04%
2023/05/05	8	105.00	0	0.00	105.00	8	28,849	0.03%
2023/05/04	4	105.25	1	105.50	105.00	3	29,465	0.01%
2023/05/03	0	105.50	2.4	105.71	105.50	-2.4	29,917	-0.01%
2023/05/02	50	105.47	31.5	105.48	106.00	18.5	30,781	0.06%
2023/04/28	6.2	104.00	13	104.00	104.50	-6.8	31,312	-0.02%
2023/04/27	6.3	103.34	0	0.00	103.50	6.3	31,454	0.02%
2023/04/26	0	0.00	24	103.65	103.50	-24	31,624	-0.08%
2023/04/25	15	103.10	8	103.06	103.00	7	31,354	0.02%
2023/04/24	1	103.50	1	103.50	103.50	0	31,215	0.00%
2023/04/21	2	105.00	13	104.31	104.00	-11	31,240	-0.04%
2023/04/20	2	104.00	34	104.13	104.50	-32	31,018	-0.10%
2023/04/19	0.2	104.00	8.1	104.13	104.00	-7.9	31,244	-0.03%
2023/04/18	2.1	104.49	2	104.00	104.50	0.1	31,266	0.00%
2023/04/17	0.1	104.00	5.1	104.00	104.00	-5	31,594	-0.02%
2023/04/14	0.1	103.50	5.1	104.00	104.50	-5	32,030	-0.02%
2023/04/13	3	103.00	0	0.00	103.00	3	32,380	0.01%
2023/04/12	10.3	102.76	1.8	102.78	102.50	8.5	32,302	0.03%
2023/04/11	3	103.00	0	0.00	103.50	3	32,585	0.01%
2023/04/10	6.1	103.01	0.1	103.50	103.00	6	32,478	0.02%
2023/04/07	1.4	103.13	2	103.25	103.00	-0.6	32,418	0.00%
2023/04/06	7.5	104.13	0	0.00	103.50	7.5	32,371	0.02%
2023/03/31	4.2	104.49	0	0.00	104.00	4.2	31,976	0.01%
2023/03/30	2.9	104.17	1.5	103.66	104.50	1.4	32,025	0.00%
2023/03/29	0.1	103.50	1.2	103.54	103.50	-1.1	32,165	0.00%
2023/03/28	10.3	103.01	0	0.00	103.00	10.3	32,556	0.03%
2023/03/27	10.1	104.06	1	105.50	103.50	9.1	32,645	0.03%
2023/03/24	3.1	105.48	24.9	105.18	105.50	-21.8	33,306	-0.07%
2023/03/23	2	103.25	5.1	103.89	103.50	-3.1	32,568	-0.01%
2023/03/22	3.3	103.65	2	104.25	103.50	1.3	32,454	0.00%
2023/03/21	1	103.50	0.5	103.50	103.50	0.5	32,672	0.00%
2023/03/20	8.4	102.76	1	103.00	102.50	7.4	32,644	0.02%
2023/03/17	0.5	103.29	12	103.71	103.50	-11.5	32,828	-0.04%
2023/03/16	0.1	102.50	1	102.50	102.00	-0.9	32,303	0.00%
2023/03/15	2.4	102.35	1	102.50	102.50	1.4	32,585	0.00%
2023/03/14	3.1	102.16	0	0.00	102.00	3.1	33,160	0.01%
2023/03/13	1.2	101.61	0	0.00	103.00	1.2	33,434	0.00%
2023/03/10	30.3	102.00	12	102.00	102.00	18.3	34,333	0.05%
2023/03/09	34.6	102.92	0	0.00	102.50	34.6	34,973	0.10%
2023/03/08	23.9	104.49	1.2	104.50	104.00	22.7	35,167	0.06%
2023/03/07	13	104.99	26	105.13	105.00	-13	35,211	-0.04%
2023/03/06	0.1	103.50	14	103.64	103.50	-13.9	34,782	-0.04%
2023/03/03	1.5	102.62	10	103.50	102.50	-8.5	34,733	-0.02%
2023/03/02	0.1	102.01	0	0.00	102.50	0.1	34,949	0.00%
2023/03/01	1.1	101.52	35.1	102.00	102.00	-34	35,010	-0.10%
2023/02/24	19.2	101.38	0	0.00	101.00	19.2	34,736	0.06%
2023/02/23	2.1	102.50	18.2	102.72	103.00	-16.2	34,341	-0.05%
2023/02/22	21.1	101.50	4	102.00	102.00	17.1	34,713	0.05%
2023/02/21	21.1	102.50	2.2	102.50	102.50	18.9	34,783	0.05%
2023/02/20	14.1	103.00	15.6	103.35	103.00	-1.6	35,331	0.00%
2023/02/17	14.2	103.35	5	103.20	103.50	9.2	35,745	0.03%
2023/02/16	18	103.42	29.3	103.03	103.50	-11.3	36,384	-0.03%
2023/02/15	1	102.00	8.1	102.06	102.50	-7.1	37,202	-0.02%
2023/02/14	2.5	101.50	15.1	101.80	102.00	-12.6	37,250	-0.03%
2023/02/13	6.4	101.50	1	101.50	101.00	5.4	37,616	0.01%
2023/02/10	5.1	101.40	16	101.50	101.50	-11	37,809	-0.03%
2023/02/09	9	100.50	18.2	101.01	101.00	-9.2	38,059	-0.02%
2023/02/08	18	100.50	0	0.00	100.50	18	38,379	0.05%
2023/02/07	33.1	101.14	40.3	101.50	100.50	-7.3	38,627	-0.02%
2023/02/06	27.3	100.82	23.3	101.48	101.50	4	38,581	0.01%
2023/02/03	18.9	99.72	4	99.70	99.60	14.9	38,523	0.04%
2023/02/02	61.6	100.34	19	100.50	100.00	42.6	38,531	0.11%
2023/02/01	16.1	100.09	4	100.00	100.00	12.1	38,077	0.03%
2023/01/31	26.3	100.27	69	100.56	99.70	-42.7	37,933	-0.11%
2023/01/30	56.1	98.72	5	98.98	98.10	51.1	37,093	0.14%
2023/01/17	8.5	98.21	9	98.27	98.10	-0.5	36,341	0.00%
2023/01/16	16.4	98.45	1.3	98.33	98.10	15.1	36,361	0.04%
2023/01/13	3.1	98.87	4.6	98.90	98.60	-1.4	36,315	0.00%
2023/01/12	5.7	98.93	0	0.00	98.60	5.7	36,978	0.02%
2023/01/11	1.3	99.45	11	99.41	99.10	-9.7	37,569	-0.03%
2023/01/10	1.2	99.39	5	99.48	99.40	-3.8	37,879	-0.01%
2023/01/09	11.6	99.19	6.2	99.23	99.10	5.4	38,027	0.01%
2023/01/06	18.2	98.52	1	98.40	98.40	17.2	37,890	0.05%
2023/01/05	15.7	98.16	10	98.29	98.00	5.7	38,045	0.02%
2023/01/04	18.2	98.33	5.1	98.13	98.10	13.1	38,079	0.03%
2023/01/03	31.6	98.50	47	98.33	99.10	-15.4	38,013	-0.04%
2022/12/30	18	99.93	0	0.00	99.90	18	37,602	0.05%
2022/12/29	16.8	99.71	61	100.00	99.70	-44.2	37,753	-0.12%
2022/12/28	6.1	100.09	0	0.00	100.50	6.1	38,005	0.02%
2022/12/27	2	100.75	3	100.83	100.50	-1	37,915	0.00%
2022/12/26	2	101.00	0	0.00	101.00	2	38,115	0.01%
2022/12/23	1.3	100.14	17	100.50	101.00	-15.7	38,434	-0.04%
2022/12/22	1	100.51	0	0.00	101.00	1	38,849	0.00%
2022/12/21	8.1	100.13	2.2	100.05	100.00	5.9	39,308	0.02%
2022/12/20	15.6	100.12	2.1	100.73	100.00	13.4	39,198	0.03%
2022/12/19	0.3	101.01	0.7	101.27	101.50	-0.3	39,135	0.00%
2022/12/16	80.6	100.90	97	100.86	100.50	-16.4	38,899	-0.04%
2022/12/14	2.1	101.79	12	102.50	102.50	-9.9	38,124	-0.03%
2022/12/13	3.1	101.35	0.1	101.50	101.00	3	38,141	0.01%
2022/12/12	5.1	101.51	42	101.73	102.00	-37	37,850	-0.10%
2022/12/09	11	102.27	0.2	102.50	102.00	10.8	38,145	0.03%
2022/12/08	9	101.67	0.1	102.25	101.50	9	37,890	0.02%
2022/12/07	7.6	102.65	0.8	102.90	102.00	6.8	37,817	0.02%
2022/12/06	41.7	103.60	7	103.36	103.00	34.7	37,621	0.09%
2022/12/05	33.1	106.39	5	106.20	105.50	28.1	37,014	0.08%
2022/12/02	19	105.50	43.2	105.28	105.50	-24.2	36,500	-0.07%
2022/12/01	20.3	102.55	82.9	102.44	103.00	-62.6	35,734	-0.18%
2022/11/30	5	101.10	0.2	101.11	100.50	4.8	34,905	0.01%
2022/11/29	35.2	100.02	4	99.93	100.00	31.2	34,038	0.09%
2022/11/28	14.7	100.00	3	100.17	100.00	11.7	33,757	0.03%
2022/11/25	40.3	100.58	0	0.00	100.50	40.3	33,605	0.12%
2022/11/24	2.4	100.50	10	100.50	101.00	-7.6	33,507	-0.02%
2022/11/23	4.4	100.77	2.1	101.01	100.50	2.4	33,169	0.01%
2022/11/22	9.2	100.28	2	100.25	100.50	7.2	33,091	0.02%
2022/11/21	5.1	100.22	0.2	101.00	100.00	4.9	32,902	0.01%
2022/11/18	24.5	102.27	1	102.50	100.50	23.5	32,636	0.07%
2022/11/17	10.1	101.50	1.1	101.55	101.50	9	32,326	0.03%
2022/11/16	20.2	101.90	5.1	102.00	101.50	15.1	32,188	0.05%
2022/11/15	1.1	101.88	19.1	101.35	101.50	-18	31,685	-0.06%
2022/11/14	14.8	99.89	18	100.92	101.50	-3.2	31,198	-0.01%
2022/11/11	42.1	100.38	4	100.50	100.00	38.1	30,512	0.12%
2022/11/10	5.3	100.53	1	101.00	100.50	4.3	29,543	0.01%
2022/11/09	3	101.67	11	101.55	102.50	-8	29,373	-0.03%
2022/11/08	23.9	100.27	3	100.00	100.00	20.9	29,190	0.07%
2022/11/07	60.8	100.11	41	100.00	100.00	19.8	29,498	0.07%
2022/11/04	61	100.17	7	100.50	100.50	54	29,858	0.18%
2022/11/03	13.6	101.01	0.1	101.50	101.00	13.5	29,990	0.05%
2022/11/02	7.1	101.51	2.2	101.27	102.00	5	29,765	0.02%
2022/11/01	10.8	101.23	3.1	101.34	101.50	7.8	29,668	0.03%
2022/10/31	1.4	102.52	3	102.00	102.50	-1.6	29,304	-0.01%
2022/10/28	0.1	103.54	5	104.50	104.00	-4.9	29,222	-0.02%
2022/10/27	6	104.50	5	104.70	104.00	1	29,368	0.00%
2022/10/26	0	103.50	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	1.1	102.01	2	103.50	103.50	-0.9	29,293	0.00%
2022/10/24	5.3	103.31	11	103.91	103.00	-5.7	29,045	-0.02%
2022/10/21	2.1	102.74	0.5	103.50	103.50	1.6	28,923	0.01%
2022/10/20	14.4	101.61	5	102.20	102.50	9.4	29,034	0.03%
2022/10/19	1.2	103.51	0	0.00	103.00	1.2	28,453	0.00%
2022/10/18	25.1	104.28	5	103.50	103.50	20.1	28,204	0.07%
2022/10/17	10	104.70	0	0.00	105.00	10	28,041	0.04%
2022/10/14	1.1	105.48	8	105.00	105.00	-7	27,956	-0.02%
2022/10/13	3.1	103.18	1	103.50	103.50	2.1	28,122	0.01%
2022/10/12	2.3	103.26	0	0.00	103.00	2.3	27,974	0.01%
2022/10/11	17.7	104.42	2	105.00	104.00	15.7	27,628	0.06%
2022/10/07	4	107.00	1	107.50	107.50	3	27,413	0.01%
2022/10/06	10.5	107.59	2	107.25	107.50	8.5	27,815	0.03%
2022/10/05	11	106.00	45.6	106.62	107.00	-34.6	27,893	-0.12%
2022/10/04	15.3	102.37	3	102.50	102.50	12.3	27,455	0.04%
2022/10/03	5.3	101.50	0	0.00	101.00	5.3	27,474	0.02%
2022/09/30	34	101.53	4	101.00	102.00	30	27,695	0.11%
2022/09/29	27.3	101.61	0	0.00	101.50	27.3	27,913	0.10%
2022/09/28	15.2	101.34	9	101.78	100.50	6.2	28,002	0.02%
2022/09/27	12	103.67	1	103.50	103.50	11	27,942	0.04%
2022/09/26	18.5	104.40	11	103.86	104.00	7.5	28,760	0.03%
2022/09/23	1.6	106.66	0	0.00	106.50	1.6	29,122	0.01%
2022/09/22	2.3	106.98	0	107.00	107.00	2.2	29,606	0.01%
2022/09/21	12.1	107.33	2	108.00	107.00	10.1	29,763	0.03%
2022/09/20	1.7	107.20	5	108.00	108.50	-3.4	29,793	-0.01%
2022/09/19	1	107.00	7	107.21	107.00	-6	29,797	-0.02%
2022/09/16	0.1	107.50	0.2	107.99	107.50	-0.1	30,004	0.00%
2022/09/15	5.1	108.00	0	0.00	108.00	5.1	30,148	0.02%
2022/09/14	18.2	107.89	0	0.00	107.50	18.2	30,383	0.06%
2022/09/13	6	109.58	15	109.70	110.00	-9	30,584	-0.03%
2022/09/12	7	108.00	3	108.33	108.50	4	30,594	0.01%
2022/09/08	7	106.79	7	107.00	107.00	0	31,113	0.00%
2022/09/07	19.3	106.74	4	107.25	106.00	15.3	31,387	0.05%
2022/09/06	7	108.00	4.2	108.47	108.50	2.8	31,270	0.01%
2022/09/05	7	107.93	12	108.00	108.00	-5	31,528	-0.02%
2022/09/02	6.1	107.59	10	107.50	107.50	-3.9	31,931	-0.01%
2022/09/01	10.1	107.45	2	107.25	107.50	8.1	32,046	0.03%
2022/08/31	4.2	108.14	4	108.63	109.00	0.2	31,915	0.00%
2022/08/30	2	108.01	0	0.00	108.50	2	31,741	0.01%
2022/08/29	30.1	108.25	0	0.00	108.00	30.1	32,006	0.09%
2022/08/26	3	110.00	10	110.00	110.50	-7	32,155	-0.02%
2022/08/25	5	109.60	3.3	110.15	109.50	1.7	32,478	0.01%
2022/08/24	9.4	109.40	0.4	110.00	109.50	9	33,426	0.03%
2022/08/23	9	110.11	0.1	110.00	110.00	8.9	34,509	0.03%
2022/08/22	13.4	110.09	3.3	110.53	111.00	10.1	34,940	0.03%
2022/08/19	1.3	111.12	15	111.17	111.00	-13.7	35,525	-0.04%
2022/08/18	3.1	111.18	13	111.62	112.00	-9.9	35,898	-0.03%
2022/08/17	11.2	111.73	3	112.50	112.50	8.2	36,728	0.02%
2022/08/16	14.8	111.23	22	111.18	111.00	-7.2	36,840	-0.02%
2022/08/15	22	112.36	5.8	112.18	112.00	16.3	36,930	0.04%
2022/08/12	0.1	112.97	11.4	113.38	112.50	-11.3	37,208	-0.03%
2022/08/11	3.6	112.47	35.9	112.14	113.00	-32.3	37,022	-0.09%
2022/08/10	2.5	110.00	23.1	110.13	110.00	-20.6	36,918	-0.06%
2022/08/09	0	0.00	5	108.70	109.00	-5	36,398	-0.01%
2022/08/08	10	107.50	5.2	107.79	108.00	4.8	36,343	0.01%
2022/08/05	7.3	108.50	19.1	108.53	108.00	-11.8	36,295	-0.03%
2022/08/04	19.1	107.50	30.4	108.00	108.00	-11.4	36,249	-0.03%
2022/08/03	4	107.13	4	108.50	108.50	0	35,932	0.00%
2022/08/02	17	107.59	23.4	107.50	108.00	-6.4	35,709	-0.02%
2022/08/01	1	108.51	2	109.00	109.00	-1	35,441	0.00%
2022/07/29	2.1	108.76	20.1	108.68	109.00	-18	35,652	-0.05%
2022/07/28	11	108.50	10.5	108.41	108.50	0.5	35,867	0.00%
2022/07/27	6.3	108.42	5.1	108.51	108.00	1.2	36,003	0.00%
2022/07/26	6.8	107.57	22	107.82	108.00	-15.2	35,778	-0.04%
2022/07/25	2.2	107.50	12	107.42	107.50	-9.8	35,635	-0.03%
2022/07/22	12.2	106.01	41.3	106.02	106.00	-29.2	35,447	-0.08%
2022/07/21	12.2	104.51	1	104.99	105.50	11.2	35,462	0.03%
2022/07/20	17.3	104.27	1	104.50	103.50	16.3	35,419	0.05%
2022/07/19	21.2	103.98	2.5	104.30	104.00	18.7	35,511	0.05%
2022/07/18	3.3	104.67	0	0.00	105.00	3.3	35,446	0.01%
2022/07/15	0	105.00	1	105.00	105.00	-1	35,469	0.00%
2022/07/14	4	104.63	13.2	104.92	105.00	-9.2	35,384	-0.03%
2022/07/13	2.1	103.00	3.3	103.46	102.50	-1.3	34,910	0.00%
2022/07/12	5.1	99.88	11.3	100.50	100.50	-6.2	34,569	-0.02%
2022/07/11	5.4	101.03	7.5	101.00	101.00	-2.1	34,330	-0.01%
2022/07/08	3.8	102.52	3	102.50	102.00	0.8	34,172	0.00%
2022/07/07	1.1	101.96	1	103.50	103.50	0.1	33,867	0.00%
2022/07/06	5.5	101.40	4	102.00	100.50	1.5	33,478	0.00%
2022/07/05	7.2	102.55	2.2	102.45	102.50	5	33,199	0.02%
2022/07/04	14.1	100.85	0	0.00	100.00	14.1	32,860	0.04%
2022/07/01	28.3	106.98	4.7	106.20	106.00	23.6	32,262	0.07%
2022/06/30	10	109.45	51	110.00	109.00	-41	31,744	-0.13%
2022/06/29	0	0.00	1.8	111.72	111.00	-1.8	31,393	-0.01%
2022/06/28	3	111.50	14	112.00	112.00	-11	31,168	-0.04%
2022/06/27	7	111.50	2.7	111.69	111.00	4.3	31,040	0.01%
2022/06/24	1	109.01	13.2	109.66	110.00	-12.2	30,863	-0.04%
2022/06/23	35.7	108.31	1.3	108.50	108.00	34.4	30,701	0.11%
2022/06/22	5.2	109.91	8	110.19	109.50	-2.8	30,281	-0.01%
2022/06/21	1.1	111.45	3.7	111.84	112.00	-2.5	30,597	-0.01%
2022/06/20	2.1	109.73	4	109.38	109.00	-1.9	30,276	-0.01%
2022/06/17	30.3	109.55	2	110.00	109.50	28.3	30,071	0.09%
2022/06/16	10.1	111.85	0	0.00	111.50	10.1	29,597	0.03%
2022/06/15	2	111.75	1	112.50	112.00	1	30,439	0.00%
2022/06/14	9.3	110.80	3	110.83	111.50	6.3	30,755	0.02%
2022/06/13	17.8	111.82	53	111.77	111.50	-35.2	30,823	-0.11%
2022/06/10	3	114.50	7.1	114.50	114.00	-4.1	30,587	-0.01%
2022/06/09	16.5	114.83	10	114.85	115.50	6.5	30,617	0.02%
2022/06/08	5.1	114.20	3	114.00	114.00	2.1	30,518	0.01%
2022/06/07	35	114.03	0	0.00	113.50	35	30,625	0.11%
2022/06/06	3	114.83	8.1	115.36	115.50	-5.1	30,483	-0.02%
2022/06/02	32.6	114.92	13.1	114.92	114.00	19.5	30,890	0.06%
2022/06/01	15.1	115.23	18	114.92	114.50	-2.9	31,010	-0.01%
2022/05/31	27.1	112.47	44.2	111.90	113.00	-17.1	30,133	-0.06%
2022/05/30	24.4	109.59	8.3	110.15	110.50	16.1	28,871	0.06%
2022/05/27	8.2	110.37	27	110.54	110.00	-18.8	28,372	-0.07%
2022/05/26	9.3	109.05	15	109.63	109.00	-5.7	27,992	-0.02%
2022/05/25	5.2	109.27	31.3	109.36	109.50	-26.1	27,818	-0.09%
2022/05/24	1	108.00	20.2	108.50	108.00	-19.2	27,347	-0.07%
2022/05/23	3	109.00	26	108.08	108.00	-23	26,969	-0.09%
2022/05/20	25.3	107.78	25	108.14	107.00	0.3	26,832	0.00%
2022/05/19	3.2	107.22	11.1	106.82	107.50	-7.9	26,456	-0.03%
2022/05/18	0.2	106.00	33.2	106.83	107.00	-33	26,023	-0.13%
2022/05/17	1	105.00	0	0.00	105.00	1	25,518	0.00%
2022/05/16	1	104.00	11	104.00	104.50	-10	25,323	-0.04%
2022/05/13	0.1	103.58	1.3	103.50	104.00	-1.2	25,172	0.00%
2022/05/12	5.5	102.78	4	102.50	102.00	1.5	25,217	0.01%
2022/05/11	1	103.00	4	103.25	103.00	-3	25,124	-0.01%
2022/05/10	0	0.00	1	103.50	104.00	-1	25,133	0.00%
2022/05/09	2	103.99	4	103.50	104.00	-2	25,217	-0.01%
2022/05/06	1	103.50	1.1	103.03	104.00	-0.1	25,527	0.00%
2022/05/05	2.2	105.00	17.5	104.93	104.50	-15.3	25,631	-0.06%
2022/05/04	17	104.00	2	104.00	104.00	15	25,602	0.06%
2022/05/03	0.1	102.00	1	102.00	102.50	-1	25,586	0.00%
2022/04/29	0	102.00	2.2	102.00	102.00	-2.2	25,993	-0.01%
2022/04/28	6	100.50	3	101.00	101.50	3	26,305	0.01%
2022/04/27	7	100.06	9	100.00	100.00	-2	26,323	-0.01%
2022/04/26	11.1	101.00	6	101.00	101.00	5.1	26,227	0.02%
2022/04/25	16.8	100.99	20	101.00	100.50	-3.2	26,131	-0.01%
2022/04/22	0	0.00	12.1	102.83	103.50	-12.1	25,723	-0.05%
2022/04/21	0	0.00	5	103.50	103.00	-5	26,086	-0.02%
2022/04/20	8.3	102.44	2.2	102.77	103.00	6.1	26,106	0.02%
2022/04/19	5.1	102.50	0	0.00	102.00	5.1	26,095	0.02%
2022/04/18	2.1	103.00	1	102.50	102.50	1.1	26,235	0.00%
2022/04/15	1	103.01	0	0.00	103.00	1	26,622	0.00%
2022/04/14	4	104.13	2	104.50	104.00	2	27,070	0.01%
2022/04/13	2	103.50	7	103.86	104.00	-5	27,740	-0.02%
2022/04/12	0	0.00	3	102.67	102.00	-3	29,846	-0.01%
2022/04/11	10.3	102.08	16	101.97	102.00	-5.7	29,853	-0.02%
2022/04/08	17.4	103.09	1	103.00	103.00	16.4	29,736	0.06%
2022/04/07	18.1	103.50	0	0.00	103.00	18.1	29,605	0.06%
2022/04/06	1.1	104.55	0	0.00	105.00	1.1	29,253	0.00%
2022/04/01	5.1	104.60	0.2	105.00	104.50	4.9	28,990	0.02%
2022/03/31	0	0.00	9	106.00	106.00	-9	28,748	-0.03%
2022/03/30	1	105.00	0.4	105.50	105.50	0.6	28,608	0.00%
2022/03/29	0	105.50	3	105.33	105.50	-3	28,506	-0.01%
2022/03/28	1	105.50	3	105.17	106.00	-2	28,443	-0.01%
2022/03/25	3	106.33	2.4	106.29	106.00	0.6	28,332	0.00%
2022/03/24	13	106.50	13.1	106.88	106.50	-0.1	28,289	0.00%
2022/03/23	0.4	105.00	6.4	105.00	105.50	-6	27,980	-0.02%
2022/03/22	0	104.50	0.2	104.50	104.00	-0.2	28,224	0.00%
2022/03/21	2.1	104.76	1.3	105.38	104.50	0.8	28,256	0.00%
2022/03/18	7	104.07	12.1	105.12	106.00	-5.1	28,271	-0.02%
2022/03/17	3	103.50	10.5	103.67	104.00	-7.5	27,192	-0.03%
2022/03/16	18	101.31	0.2	102.00	101.50	17.8	26,806	0.07%
2022/03/15	10.9	101.28	11.1	101.50	101.00	-0.1	26,458	0.00%
2022/03/14	0.4	103.29	3	103.00	102.50	-2.6	26,525	-0.01%
2022/03/11	1.2	103.07	2	103.50	103.50	-0.8	26,516	0.00%
2022/03/10	3.2	103.33	5	103.50	103.00	-1.8	26,500	-0.01%
2022/03/09	13.1	101.62	0	102.00	101.50	13.1	26,385	0.05%
2022/03/08	16.2	101.17	2.1	101.02	101.50	14.1	26,349	0.05%
2022/03/07	6.1	102.84	1	103.00	102.50	5.1	25,720	0.02%
2022/03/04	1	105.00	4	104.13	105.00	-3	25,816	-0.01%
2022/03/03	9	104.72	0	0.00	104.50	9	25,972	0.03%
2022/03/02	2	104.50	10	104.45	104.50	-8	26,143	-0.03%
2022/03/01	4	104.13	0	0.00	104.50	4	26,204	0.02%
2022/02/25	8	102.88	1	103.00	103.00	7	26,220	0.03%
2022/02/24	25	103.12	8	103.38	102.50	17	26,098	0.07%
2022/02/23	0	0.00	0.4	105.00	105.00	-0.4	25,606	0.00%
2022/02/22	14.1	104.46	1.2	104.50	104.50	12.9	25,709	0.05%
2022/02/21	0	0.00	15	106.50	106.00	-15	25,784	-0.06%
2022/02/17	5.5	106.00	6.1	106.16	106.00	-0.6	25,998	0.00%
2022/02/16	0	105.00	2	105.50	105.50	-2	26,003	-0.01%
2022/02/15	2	104.25	1	104.50	104.00	1	26,223	0.00%
2022/02/14	4	104.00	3.5	103.93	104.00	0.5	26,310	0.00%
2022/02/11	3	105.33	0	0.00	106.00	3	26,318	0.01%
2022/02/10	2.2	106.27	25.1	106.10	106.50	-22.9	26,440	-0.09%
2022/02/09	6	105.92	6	106.08	106.50	0	26,437	0.00%
2022/02/08	9	105.72	25.4	105.42	105.50	-16.4	26,352	-0.06%
2022/02/07	34.4	103.47	1	104.00	103.00	33.4	25,826	0.13%
2022/01/26	23.5	102.04	0.1	103.00	102.00	23.4	25,471	0.09%
2022/01/25	37	102.57	22	102.52	103.00	15	25,257	0.06%
2022/01/24	14	103.14	15.3	103.80	103.00	-1.3	25,076	0.00%
2022/01/21	22.2	102.41	3	102.00	102.00	19.2	24,727	0.08%
2022/01/20	6.6	103.42	0	0.00	103.00	6.6	24,415	0.03%
2022/01/19	4.1	103.51	2	103.75	103.50	2.1	24,199	0.01%
2022/01/18	1.2	104.00	10	104.00	103.50	-8.8	24,100	-0.04%
2022/01/17	8.3	103.82	1	103.50	103.50	7.3	24,204	0.03%
2022/01/14	22.9	103.74	1.6	104.00	103.50	21.3	24,181	0.09%
2022/01/13	0.1	105.00	13.2	105.23	105.50	-13.1	24,050	-0.05%
2022/01/12	2.1	104.50	0	0.00	104.50	2.1	24,214	0.01%
2022/01/11	19.1	104.26	2.5	104.60	104.50	16.6	24,338	0.07%
2022/01/10	31.3	105.09	0	0.00	104.50	31.3	24,605	0.13%
2022/01/07	11	106.55	2	107.25	106.50	9	24,846	0.04%
2022/01/06	30.3	107.22	24	107.69	107.00	6.3	24,497	0.03%
2022/01/05	23.1	108.74	68.2	108.72	109.00	-45.1	23,990	-0.19%
2022/01/04	16.1	103.50	1.3	103.50	103.50	14.8	22,264	0.07%
2022/01/03	8.3	103.33	3	104.33	103.00	5.3	22,420	0.02%
2021/12/30	8.1	104.19	5	104.00	104.00	3.1	22,693	0.01%
2021/12/29	1	105.00	3	105.00	105.00	-2	23,058	-0.01%
2021/12/28	0	0.00	5	105.00	105.50	-5	23,528	-0.02%
2021/12/27	3	104.17	2	104.25	104.50	1	23,690	0.00%
2021/12/24	1	104.49	4.2	104.50	104.00	-3.2	24,112	-0.01%
2021/12/23	1.1	104.00	3	104.00	104.00	-1.9	24,295	-0.01%
2021/12/21	0	0.00	4	104.38	104.50	-4	24,777	-0.02%
2021/12/20	8.1	103.13	0	0.00	103.00	8.1	24,788	0.03%
2021/12/17	11.1	103.55	0	0.00	103.50	11.1	24,743	0.04%
2021/12/16	15.1	104.23	2	105.25	103.50	13.1	24,530	0.05%
2021/12/15	4	104.38	0.5	105.00	105.00	3.5	24,606	0.01%
2021/12/14	10	104.80	1	104.50	104.50	9	24,867	0.04%
2021/12/13	3.1	104.68	1	105.00	104.50	2.1	24,882	0.01%
2021/12/10	3.3	105.30	0	0.00	105.00	3.3	25,648	0.01%
2021/12/09	1	105.50	6.2	105.50	106.00	-5.2	25,628	-0.02%
2021/12/08	13.7	105.89	2	106.25	105.00	11.7	25,632	0.05%
2021/12/07	4	105.75	5	106.99	106.00	-1	25,267	0.00%
2021/12/06	16	106.53	8.5	106.79	106.50	7.5	25,185	0.03%
2021/12/03	3	105.17	0	0.00	105.00	3	25,281	0.01%
2021/12/02	5	105.60	1	105.00	105.00	4	25,365	0.02%
2021/12/01	8	105.06	34.2	105.50	105.50	-26.2	25,219	-0.10%
2021/11/30	7	104.15	3	105.00	103.50	4	25,243	0.02%
2021/11/29	21	103.50	13	103.35	103.50	8	24,913	0.03%
2021/11/26	42.3	103.73	6.3	103.68	103.50	36	24,820	0.15%
2021/11/25	4.2	105.26	0	0.00	105.00	4.2	24,927	0.02%
2021/11/24	19.2	105.27	0	106.00	105.50	19.2	24,868	0.08%
2021/11/23	10.2	106.11	5	106.00	106.00	5.2	24,601	0.02%
2021/11/22	15.1	106.60	1	106.50	106.50	14.1	24,446	0.06%
2021/11/19	9.3	106.73	3	106.67	106.50	6.3	24,384	0.03%
2021/11/18	9	106.83	0.1	107.50	107.00	9	24,337	0.04%
2021/11/17	13.2	107.39	0	0.00	107.00	13.2	24,205	0.05%
2021/11/16	11.3	108.10	1	108.50	108.00	10.3	24,180	0.04%
2021/11/15	3.1	109.16	3	108.50	108.00	0.1	24,775	0.00%
2021/11/12	4	108.75	6.9	108.78	109.00	-2.9	24,877	-0.01%
2021/11/11	6.3	107.76	0	0.00	107.50	6.3	24,858	0.03%
2021/11/10	4	109.00	9	108.89	109.00	-5	25,126	-0.02%
2021/11/09	3	107.33	1.5	107.84	108.00	1.5	25,521	0.01%
2021/11/08	2	107.25	61	107.50	107.50	-59	25,431	-0.23%
2021/11/05	4	108.00	9	108.17	109.00	-5	25,877	-0.02%
2021/11/04	0	0.00	10.1	108.00	108.00	-10.1	26,297	-0.04%
2021/11/03	2	107.75	2	108.00	107.50	0	26,495	0.00%
2021/11/02	30	107.63	7.2	107.99	107.50	22.8	26,978	0.08%
2021/11/01	2	107.25	4	107.00	106.50	-2	26,974	-0.01%
2021/10/29	3	107.00	0	0.00	107.00	3	27,025	0.01%
2021/10/28	0	108.25	0	0.00	108.50	0	27,041	0.00%
2021/10/27	1	108.50	2.1	107.55	108.00	-1.1	27,205	0.00%
2021/10/26	2	108.75	1	109.00	109.00	1	27,413	0.00%
2021/10/25	1	107.50	1	108.50	108.00	0	27,459	0.00%
2021/10/22	0	107.50	5	107.90	107.50	-5	27,653	-0.02%
2021/10/21	55	108.00	8	108.06	108.00	47	27,868	0.17%
2021/10/20	3.1	106.70	26	107.83	107.50	-22.9	27,916	-0.08%
2021/10/19	4	107.50	7	107.57	107.00	-3	27,785	-0.01%
2021/10/18	11.1	109.62	30	109.05	107.50	-18.9	28,334	-0.07%
2021/10/15	25	108.92	27	109.09	109.50	-2	28,682	-0.01%
2021/10/14	7	106.71	5	107.00	106.50	2	28,303	0.01%
2021/10/13	1	105.00	5	105.40	105.50	-4	28,537	-0.01%
2021/10/12	57	105.02	105.1	105.95	105.00	-48.1	28,786	-0.17%	大賣/
2021/10/08	4	107.38	13	107.23	108.00	-9	29,185	-0.03%
2021/10/07	56	104.69	15.6	106.65	107.00	40.4	29,179	0.14%
2021/10/06	25	103.58	2.2	103.73	103.00	22.8	29,150	0.08%
2021/10/05	10.3	101.57	26	101.00	101.50	-15.7	28,786	-0.05%
2021/10/04	14	103.14	3	103.33	103.00	11	28,567	0.04%
2021/10/01	18	103.20	2	104.00	103.00	16	28,543	0.06%
2021/09/30	9	105.00	1	106.00	105.00	8	28,439	0.03%
2021/09/29	9.8	104.92	0	0.00	105.00	9.8	28,792	0.03%
2021/09/28	14.1	106.54	7	106.50	106.50	7.1	29,592	0.02%
2021/09/27	7	107.93	0.4	108.00	107.50	6.6	29,497	0.02%
2021/09/24	5	107.50	7	107.50	107.50	-2	29,530	-0.01%
2021/09/23	8.4	107.15	3	107.00	106.50	5.4	29,793	0.02%
2021/09/22	10	106.60	10	106.60	107.00	0	29,774	0.00%
2021/09/17	8	107.82	2.1	108.52	108.50	5.9	29,528	0.02%
2021/09/16	8	108.31	5	108.10	107.50	3	29,476	0.01%
2021/09/15	17	109.53	10	109.80	108.50	7	29,612	0.02%
2021/09/14	2	106.75	18	107.47	107.50	-16	29,019	-0.06%
2021/09/13	4	107.00	6	107.00	106.50	-2	29,065	-0.01%
2021/09/10	0	108.00	1	107.50	108.00	-1	29,390	0.00%
2021/09/09	5	107.00	1	107.00	107.00	4	29,660	0.01%
2021/09/08	4.3	108.00	8	107.19	107.50	-3.7	29,623	-0.01%
2021/09/07	7.1	108.86	2	109.50	108.50	5.1	29,547	0.02%
2021/09/06	5	111.50	0.1	112.00	111.00	4.9	29,553	0.02%
2021/09/03	29	112.16	7.4	111.80	112.50	21.7	29,849	0.07%
2021/09/02	2	111.00	13	111.12	111.50	-11	29,768	-0.04%
2021/09/01	2	110.50	15	111.00	111.00	-13	29,654	-0.04%
2021/08/31	14.2	109.35	5	110.50	111.00	9.2	29,587	0.03%
2021/08/30	0	0.00	1	108.00	109.00	-1	29,418	0.00%
2021/08/27	0	0.00	1.1	107.53	108.00	-1.1	29,666	0.00%
2021/08/26	2.2	108.01	0	108.00	107.50	2.2	29,835	0.01%
2021/08/25	2	108.00	1	108.50	108.50	1	30,168	0.00%
2021/08/24	1	108.00	12	108.46	109.00	-11	30,304	-0.04%
2021/08/23	4.3	106.45	10.6	107.12	107.50	-6.3	30,576	-0.02%
2021/08/20	10.2	103.78	16.5	105.40	104.50	-6.3	30,649	-0.02%
2021/08/19	21.6	103.34	9.2	103.62	103.00	12.4	31,163	0.04%
2021/08/18	7.3	105.62	18	105.22	107.00	-10.7	30,717	-0.03%
2021/08/17	3.2	107.00	5	106.50	106.50	-1.8	31,031	-0.01%
2021/08/16	1	107.00	2	107.25	107.50	-1	31,124	0.00%
2021/08/13	11	109.05	17	109.59	109.00	-6	31,441	-0.02%
2021/08/12	1.2	109.00	8	108.50	109.00	-6.9	31,378	-0.02%
2021/08/11	9.5	107.74	3	108.33	109.00	6.5	31,859	0.02%
2021/08/10	15.1	109.40	0.6	109.50	108.50	14.5	32,440	0.04%
2021/08/09	0	0.00	2	111.75	112.00	-2	33,341	-0.01%
2021/08/06	4.1	111.75	5	112.40	112.50	-0.9	33,684	0.00%
2021/08/05	4	111.38	3	111.50	112.00	1	34,169	0.00%
2021/08/04	0	0.00	11	111.86	112.00	-11	36,329	-0.03%
2021/08/03	6	111.17	0.2	112.00	111.50	5.8	37,309	0.02%
2021/08/02	6	110.50	23.2	111.33	113.00	-17.2	37,640	-0.05%
2021/07/30	2.3	110.50	3.1	110.35	110.00	-0.7	38,246	0.00%
2021/07/29	5.1	110.60	6.2	111.00	111.00	-1.2	38,400	0.00%
2021/07/28	3	109.83	0	0.00	110.50	3	39,142	0.01%
2021/07/27	5	111.20	1	111.50	111.50	4	40,042	0.01%
2021/07/26	9.6	109.87	31	110.23	110.00	-21.4	40,774	-0.05%
2021/07/23	4.1	110.51	1.8	110.73	110.50	2.2	40,978	0.01%
2021/07/22	28.5	110.72	25	110.68	110.50	3.5	41,267	0.01%
2021/07/21	24.2	113.09	5	112.50	112.50	19.2	41,185	0.05%
2021/07/20	24.6	114.78	6.6	115.08	114.50	18	40,817	0.04%
2021/07/19	8.4	116.94	9.1	116.72	116.50	-0.7	41,033	0.00%
2021/07/16	10.2	118.80	16.1	118.88	119.50	-6	41,627	-0.01%
2021/07/15	36	118.67	57.6	118.88	119.50	-21.6	41,646	-0.05%
2021/07/14	5.2	116.88	7	116.79	116.00	-1.8	41,038	0.00%
2021/07/13	30.3	116.36	12.1	116.29	116.50	18.2	41,122	0.04%
2021/07/12	1	115.50	16	115.00	115.00	-15	41,396	-0.04%
2021/07/09	6.4	113.61	2.2	113.55	114.00	4.2	41,770	0.01%
2021/07/08	26.2	115.54	5	115.50	115.50	21.2	42,184	0.05%
2021/07/07	10	115.55	8	115.88	115.00	2	42,614	0.00%
2021/07/06	22.2	116.61	35.4	116.34	116.50	-13.2	43,302	-0.03%
2021/07/05	12.4	114.93	46.2	115.24	117.00	-33.8	43,911	-0.08%
2021/07/02	11.1	111.78	2	112.00	111.50	9.1	43,223	0.02%
2021/07/01	2.1	111.50	6.6	112.00	112.00	-4.6	43,510	-0.01%
2021/06/30	20	112.85	4.1	112.76	112.00	15.9	43,940	0.04%
2021/06/29	9	112.06	4	112.12	111.50	5	45,039	0.01%
2021/06/28	13.9	111.96	19	111.50	111.50	-5.1	46,909	-0.01%
2021/06/25	18	113.92	8	114.31	113.00	10	47,286	0.02%
2021/06/24	16	111.94	3	113.00	113.00	13	47,379	0.03%
2021/06/23	1.1	108.73	6.6	110.85	111.50	-5.5	47,741	-0.01%
2021/06/22	7.3	109.01	12.2	109.25	108.50	-4.9	48,354	-0.01%
2021/06/21	27.6	109.16	11	108.73	108.50	16.6	49,335	0.03%
2021/06/18	5.2	112.29	5	112.10	111.50	0.2	50,635	0.00%
2021/06/17	2.1	111.50	0	0.00	113.00	2.1	51,947	0.00%
2021/06/16	4	112.00	10	112.45	111.50	-6	54,351	-0.01%
2021/06/15	8	113.19	30.1	112.52	113.00	-22.1	56,251	-0.04%
2021/06/11	8	113.25	24.4	113.33	113.50	-16.4	58,242	-0.03%
2021/06/10	3	110.01	9	110.94	110.50	-6	59,189	-0.01%
2021/06/09	6	109.50	2	110.00	109.50	4	60,027	0.01%
2021/06/08	3	110.50	1	111.00	110.50	2	61,243	0.00%
2021/06/07	4.1	110.63	2	111.00	110.50	2.1	62,197	0.00%
2021/06/04	32.1	111.20	23.1	109.91	112.00	9	62,654	0.01%
2021/06/03	8	111.69	5.6	111.50	111.00	2.4	62,906	0.00%
2021/06/02	14	113.04	0	0.00	112.00	14	63,414	0.02%
2021/06/01	8	114.25	2.4	114.50	114.50	5.6	64,306	0.01%
2021/05/31	1.1	112.48	9	113.00	113.50	-8	65,255	-0.01%
2021/05/28	5.1	111.10	4	110.75	111.00	1.1	66,126	0.00%
2021/05/27	5.1	108.82	2	109.50	109.50	3.1	66,575	0.00%
2021/05/26	1	113.43	1.1	111.05	111.50	0	67,559	0.00%
2021/05/25	12	112.38	12.1	112.37	112.00	-0.1	69,013	0.00%
2021/05/24	4	108.87	5.6	109.75	109.50	-1.6	69,079	0.00%
2021/05/21	4	109.00	19	109.16	109.50	-15	69,408	-0.02%
2021/05/20	2.1	105.51	21.1	105.98	106.00	-19	69,516	-0.03%
2021/05/19	15.1	105.47	19	105.68	105.00	-3.9	70,236	-0.01%
2021/05/18	11.2	106.12	26	104.67	107.00	-14.9	70,231	-0.02%
2021/05/17	45.1	99.38	22.2	98.62	98.20	22.9	70,387	0.03%
2021/05/14	18.1	104.86	38.1	104.47	104.50	-20	70,236	-0.03%
2021/05/13	10.3	102.08	34.4	102.41	103.00	-24.1	70,571	-0.03%
2021/05/12	52.6	101.78	323.1	99.04	102.00	-270.5	70,334	-0.38%	大賣/鉅額交易
2021/05/11	56.8	108.07	194	108.34	107.00	-137.2	69,233	-0.20%	大賣/鉅額交易
2021/05/10	28.2	113.42	1.2	113.67	113.00	27	69,994	0.04%
2021/05/07	4.3	116.76	17.9	117.19	117.50	-13.6	72,312	-0.02%
2021/05/06	5.1	112.11	5.3	111.91	112.50	-0.1	73,359	0.00%
2021/05/05	19.2	111.40	9.8	111.93	110.00	9.3	74,195	0.01%
2021/05/04	51.6	108.97	113.1	108.70	108.50	-61.5	75,249	-0.08%	大賣/
2021/05/03	18.4	112.95	55.1	112.91	112.50	-36.7	76,133	-0.05%
2021/04/29	12.5	117.38	8	117.31	116.00	4.5	78,603	0.01%
2021/04/28	19.3	117.11	33	117.47	117.00	-13.8	79,282	-0.02%
2021/04/27	19	120.03	9.1	119.00	118.50	9.9	80,842	0.01%
2021/04/26	11.4	118.19	3.2	118.00	117.50	8.2	81,368	0.01%
2021/04/23	20.2	118.40	8.6	118.44	119.00	11.5	82,262	0.01%
2021/04/22	31.4	119.39	34.1	119.03	117.50	-2.7	84,441	0.00%
2021/04/21	15.5	120.08	23	120.37	120.00	-7.5	88,574	-0.01%
2021/04/20	23.6	121.51	6.1	121.59	122.00	17.5	89,305	0.02%
2021/04/19	16	121.87	16.3	122.02	121.50	-0.3	90,633	0.00%
2021/04/16	11	123.05	22.6	122.89	123.50	-11.6	91,260	-0.01%
2021/04/15	10.1	120.15	4.1	120.16	121.00	6	92,273	0.01%
2021/04/14	33.2	121.30	28.3	121.27	121.50	5	93,500	0.01%
2021/04/13	22	121.96	24.2	122.13	122.50	-2.2	96,281	0.00%
2021/04/12	26.1	120.81	9.1	120.54	120.50	17	99,322	0.02%
2021/04/09	32.4	120.97	8	121.13	120.00	24.4	102,027	0.02%
2021/04/08	7.9	122.49	5.7	122.50	122.50	2.2	101,224	0.00%
2021/04/07	26.3	123.48	20.1	123.50	123.50	6.2	101,243	0.01%
2021/04/06	20.3	122.95	18.1	122.81	122.50	2.2	101,439	0.00%
2021/04/01	32.7	122.02	34.6	122.09	121.50	-1.9	101,864	0.00%
2021/03/31	61.2	124.58	19.4	124.68	124.00	41.8	102,143	0.04%
2021/03/30	7.2	129.35	32.3	129.24	129.50	-25.1	100,661	-0.02%
2021/03/29	19.6	128.21	3.2	128.16	128.50	16.4	100,823	0.02%
2021/03/26	17.4	127.18	14	127.36	126.50	3.4	101,700	0.00%
2021/03/25	14.3	127.43	22	126.50	126.50	-7.7	101,299	-0.01%
2021/03/24	39.7	129.66	4.7	129.31	128.00	34.9	100,686	0.03%
2021/03/23	45	132.18	42.7	131.95	130.50	2.3	99,806	0.00%
2021/03/22	17.2	127.98	44.7	128.02	130.00	-27.5	98,701	-0.03%
2021/03/19	73.6	125.09	29.1	125.31	123.50	44.4	97,546	0.05%
2021/03/18	18.5	129.68	59.6	129.83	129.50	-41.1	95,637	-0.04%
2021/03/17	38.4	126.39	44.5	125.62	126.00	-6.1	94,357	-0.01%
2021/03/16	27.7	122.31	51.2	122.41	123.00	-23.5	92,873	-0.03%
2021/03/15	13.1	119.31	20.1	120.32	121.00	-7	92,452	-0.01%
2021/03/12	34.1	119.09	265.3	118.68	120.00	-231.2	93,263	-0.25%	大賣/鉅額交易
2021/03/11	12	117.25	26.6	116.98	117.00	-14.6	94,385	-0.02%
2021/03/10	5	115.50	22	115.68	115.50	-17	93,926	-0.02%
2021/03/09	8.2	113.27	12	113.42	115.00	-3.8	93,640	0.00%
2021/03/08	10	114.65	9	114.83	113.50	1	93,481	0.00%
2021/03/05	47.3	114.72	15	115.23	115.00	32.3	92,985	0.03%
2021/03/04	28.1	113.32	9	114.17	114.50	19.1	92,545	0.02%
2021/03/03	10.1	114.35	35.6	113.68	115.50	-25.6	91,575	-0.03%
2021/03/02	107	113.52	6	113.09	112.00	101	90,689	0.11%	大買/
2021/02/26	29.3	112.89	11	112.59	112.00	18.3	90,179	0.02%
2021/02/25	21.1	115.05	41.3	115.22	116.50	-20.2	88,553	-0.02%
2021/02/24	16.2	112.00	10.6	111.96	110.50	5.5	87,097	0.01%
2021/02/23	9.1	110.56	37.1	110.88	111.50	-28	86,598	-0.03%
2021/02/22	15	112.13	10.2	112.61	111.00	4.9	86,137	0.01%
2021/02/19	22.2	110.49	5.2	111.07	110.00	17	85,645	0.02%
2021/02/18	5.1	113.51	11.5	113.55	113.00	-6.4	84,850	-0.01%
2021/02/17	42.8	114.15	130.3	114.43	114.00	-87.5	84,908	-0.10%	大賣/
2021/02/05	47.2	114.27	33.4	115.06	113.50	13.7	83,928	0.02%
2021/02/04	9.5	114.27	23.1	114.35	114.00	-13.6	83,134	-0.02%
2021/02/03	17.2	116.44	43.4	116.03	116.50	-26.3	82,680	-0.03%
2021/02/02	102.2	115.53	22.2	116.14	116.50	80	82,107	0.10%	大買/
2021/02/01	28.7	111.33	32.8	111.32	113.00	-4	81,389	0.00%
2021/01/29	73.7	115.43	54.2	115.01	111.50	19.4	79,640	0.02%
2021/01/28	64.6	119.17	26.6	119.08	118.50	38	76,874	0.05%
2021/01/27	25.2	123.40	46.7	123.52	123.00	-21.5	75,136	-0.03%
2021/01/26	62.5	122.41	25	121.84	122.00	37.5	73,916	0.05%
2021/01/25	26.4	120.82	47	120.39	123.00	-20.6	72,070	-0.03%
2021/01/22	38.6	119.94	159.6	120.44	121.50	-121	70,174	-0.17%	大賣/鉅額交易
2021/01/21	16	116.62	35.2	116.64	117.00	-19.2	67,021	-0.03%
2021/01/20	64.4	116.20	46.5	115.65	114.50	17.9	66,129	0.03%
2021/01/19	25	114.74	38	115.32	115.00	-13	64,197	-0.02%
2021/01/18	55.3	112.96	29.7	113.29	114.00	25.5	63,005	0.04%
2021/01/15	68.7	115.72	54	116.30	115.50	14.7	61,737	0.02%
2021/01/14	60.2	114.64	187.7	113.16	116.00	-127.5	59,302	-0.22%	大賣/鉅額交易
2021/01/13	20.8	105.66	35.1	106.12	106.50	-14.3	54,542	-0.03%
2021/01/12	46.2	104.05	60.7	104.42	104.00	-14.5	53,983	-0.03%
2021/01/11	34.3	107.32	15.3	107.51	107.50	19	53,647	0.04%
2021/01/08	34.5	107.51	52.9	107.60	108.00	-18.3	53,291	-0.03%
2021/01/07	18.9	106.92	69.1	106.80	107.00	-50.2	51,832	-0.10%
2021/01/06	106.5	106.68	153.1	106.37	105.00	-46.6	50,561	-0.09%	大買/大賣/
2021/01/05	116.5	103.25	125.9	103.39	104.00	-9.4	47,274	-0.02%	大買/大賣/
2021/01/04	69.6	96.54	115	96.85	99.90	-45.3	44,037	-0.10%	大賣/
2020/12/31	12.1	91.88	30	91.73	92.00	-17.9	40,427	-0.04%
2020/12/30	11	91.43	37.3	91.04	91.60	-26.3	40,179	-0.07%
2020/12/29	45.3	91.02	24.6	90.83	90.40	20.7	39,796	0.05%
2020/12/28	40.3	92.11	18.2	92.36	91.80	22.1	39,355	0.06%
2020/12/25	51.9	91.40	126.1	91.67	91.80	-74.2	38,556	-0.19%	大賣/
2020/12/24	23.1	89.54	22	89.54	89.60	1.1	37,188	0.00%
2020/12/23	46.1	88.53	67	88.86	88.80	-20.9	37,032	-0.06%
2020/12/22	18.1	89.16	47	89.24	87.70	-28.9	36,732	-0.08%
2020/12/21	13.1	87.95	20	87.85	88.00	-6.9	36,124	-0.02%
2020/12/18	24	87.83	8	88.00	87.70	16	35,941	0.04%
2020/12/17	9	87.98	13	87.98	87.80	-4	35,866	-0.01%
2020/12/16	47	87.83	17.5	87.93	88.20	29.5	35,716	0.08%
2020/12/15	12	87.39	17.6	86.81	87.10	-5.6	35,463	-0.02%
2020/12/14	18	88.43	38	88.58	87.70	-20	35,162	-0.06%
2020/12/11	15.1	86.98	27	87.71	87.60	-11.9	34,666	-0.03%
2020/12/10	53.9	87.64	15.1	87.93	87.70	38.8	33,930	0.11%
2020/12/09	35.1	88.79	19.8	88.96	89.00	15.3	33,480	0.05%
2020/12/08	129.4	88.53	142.1	88.03	87.60	-12.8	32,621	-0.04%	大買/大賣/
2020/12/07	75.1	85.30	102.3	86.07	87.90	-27.2	31,140	-0.09%	大賣/
2020/12/04	26	82.97	31.6	83.14	82.90	-5.6	28,798	-0.02%
2020/12/03	4.1	82.00	1	82.10	82.00	3.1	28,368	0.01%
2020/12/02	10	82.85	6.3	82.85	82.70	3.7	28,204	0.01%
2020/12/01	1.6	82.46	2	82.80	82.90	-0.4	28,227	0.00%
2020/11/30	11.1	82.72	0	0.00	82.30	11.1	28,504	0.04%
2020/11/27	15.1	82.64	11	82.70	82.60	4.1	27,917	0.01%
2020/11/26	16.1	82.84	14	82.95	83.00	2.1	27,869	0.01%
2020/11/25	1	81.90	2	82.10	82.00	-1	27,823	0.00%
2020/11/24	8	82.20	2	82.20	82.00	6	27,853	0.02%
2020/11/23	0.2	82.54	3	82.97	82.90	-2.8	27,877	-0.01%
2020/11/20	3.7	82.48	9	82.46	82.50	-5.3	27,738	-0.02%
2020/11/19	1	82.70	7	82.71	82.90	-6	27,618	-0.02%
2020/11/18	3	83.16	21	83.18	83.20	-18	27,595	-0.07%
2020/11/17	24.1	82.66	13.8	82.67	83.00	10.3	27,491	0.04%
2020/11/16	27	82.56	45	82.49	82.60	-18	27,885	-0.06%
2020/11/13	10	81.29	2	81.55	81.40	8	27,577	0.03%
2020/11/12	2	81.35	58.4	81.68	81.90	-56.4	27,494	-0.21%
2020/11/11	0.6	80.80	54	81.07	81.60	-53.4	27,213	-0.20%
2020/11/10	19	80.74	21	80.86	80.80	-2	27,174	-0.01%
2020/11/09	202	80.80	58.8	80.97	81.20	143.2	28,235	0.51%	大買/鉅額交易
2020/11/06	0	0.00	4	79.63	79.70	-4	28,321	-0.01%
2020/11/05	14	78.84	10	78.90	79.00	4	28,488	0.01%
2020/11/04	0	0.00	2	79.00	78.80	-2	29,073	-0.01%
2020/11/03	3.1	78.44	1	78.60	78.30	2.1	29,122	0.01%
2020/11/02	6.1	77.80	4	77.40	78.30	2.1	29,432	0.01%
2020/10/30	11.2	77.51	2	77.80	77.50	9.2	29,600	0.03%
2020/10/29	11.1	77.62	8	77.41	78.00	3.1	29,550	0.01%
2020/10/28	20	78.77	5.1	78.63	78.30	14.9	30,059	0.05%
2020/10/27	3.1	79.67	6	79.83	80.00	-3	30,234	-0.01%
2020/10/26	7.1	80.61	2	80.50	80.20	5.1	30,632	0.02%
2020/10/23	10.1	80.67	2	80.85	80.70	8.1	31,049	0.03%
2020/10/22	2.1	80.55	10	80.66	80.80	-7.9	32,073	-0.02%
2020/10/21	44.2	80.78	8	80.59	80.40	36.2	32,779	0.11%
2020/10/20	5.2	81.30	4.1	81.52	81.40	1.1	33,058	0.00%
2020/10/19	6.2	81.20	54	80.79	81.30	-47.8	33,610	-0.14%
2020/10/16	26.2	79.23	8	79.03	78.60	18.2	33,408	0.05%
2020/10/15	3.3	78.19	6	78.30	78.10	-2.7	33,847	-0.01%
2020/10/14	4	78.30	2	78.45	78.00	2	34,602	0.01%
2020/10/13	6.2	78.90	7	78.46	78.90	-0.8	34,800	0.00%
2020/10/12	4.4	78.70	8	78.60	78.70	-3.6	35,259	-0.01%
2020/10/08	5	77.82	2	77.70	78.00	3	35,425	0.01%
2020/10/07	2	77.50	4.8	77.56	77.40	-2.8	35,744	-0.01%
2020/10/06	3	77.77	7	77.91	77.80	-4	36,066	-0.01%
2020/10/05	100	77.70	6	78.08	77.70	94	36,653	0.26%
2020/09/30	1	77.90	5	77.78	77.40	-4	37,159	-0.01%
2020/09/29	4.5	77.30	14	77.91	77.00	-9.5	37,455	-0.03%
2020/09/28	1	76.30	16	76.49	76.90	-15	37,793	-0.04%
2020/09/25	11	74.79	2	74.30	74.30	9	38,001	0.02%
2020/09/24	21	75.38	3	75.43	75.00	18	38,076	0.05%
2020/09/23	5.4	76.76	1	76.80	76.70	4.4	37,687	0.01%
2020/09/22	10.1	76.77	0	0.00	76.80	10.1	38,132	0.03%
2020/09/21	13	77.48	2	77.70	77.40	11	38,706	0.03%
2020/09/18	3.3	77.94	2	78.20	77.60	1.3	40,000	0.00%
2020/09/17	0	0.00	6	78.85	78.10	-6	40,947	-0.01%
2020/09/16	8	78.70	3.1	78.93	78.80	4.9	41,362	0.01%
2020/09/15	3	79.27	0	0.00	79.10	3	41,339	0.01%
2020/09/14	2.1	79.26	16	79.03	79.40	-13.9	41,646	-0.03%
2020/09/11	2	78.35	43	78.29	78.50	-41	41,491	-0.10%
2020/09/10	0	0.00	5.1	78.44	78.50	-5.1	41,523	-0.01%
2020/09/09	3	77.50	2	76.90	77.90	1	41,410	0.00%
2020/09/08	200	77.90	0	0.00	77.50	200	41,473	0.48%	大買/鉅額交易
2020/09/07	3	77.10	4	76.90	77.30	-1	41,611	0.00%
2020/09/04	26	76.91	0	0.00	76.90	26	41,954	0.06%
2020/09/03	20.4	78.38	7	78.64	77.70	13.4	41,789	0.03%
2020/09/02	15	77.57	0.3	78.00	77.80	14.8	41,734	0.04%
2020/09/01	6	76.83	0	0.00	77.00	6	42,211	0.01%
2020/08/31	13.1	77.48	2.3	77.59	76.90	10.9	42,474	0.03%
2020/08/28	6.1	77.40	5	77.78	77.50	1.1	42,692	0.00%
2020/08/27	15	77.75	3.1	77.90	77.50	11.9	42,988	0.03%
2020/08/26	1	78.20	2	77.95	78.20	-1	43,281	0.00%
2020/08/25	1	78.10	0	0.00	78.30	1	43,441	0.00%
2020/08/24	13	77.70	2	77.95	77.60	11	43,891	0.03%
2020/08/21	9	77.86	12	77.73	78.20	-3	43,964	-0.01%
2020/08/20	30	77.46	15	77.71	77.10	15	43,929	0.03%
2020/08/19	7.3	79.61	6	79.87	79.30	1.3	43,368	0.00%
2020/08/18	6	80.07	22	79.80	79.80	-16	43,283	-0.04%
2020/08/17	2	80.20	0	0.00	80.20	2	43,604	0.00%
2020/08/14	0	0.00	1	80.00	80.40	-1	43,618	0.00%
2020/08/13	35	79.69	14	79.79	79.50	21	43,559	0.05%
2020/08/12	26	80.60	10.2	80.98	81.40	15.8	42,948	0.04%
2020/08/11	17.2	80.08	24	79.93	79.80	-6.8	43,139	-0.02%
2020/08/10	33.4	79.55	43.1	80.23	80.50	-9.7	43,407	-0.02%
2020/08/07	7	78.73	8	79.24	78.30	-1	43,275	0.00%
2020/08/06	17	78.83	13.8	78.94	79.00	3.2	43,625	0.01%
2020/08/05	7.2	78.17	2	78.15	77.90	5.2	43,829	0.01%
2020/08/04	6	77.85	15	77.95	78.10	-9	44,340	-0.02%
2020/08/03	17.2	77.70	2	77.85	77.10	15.2	44,597	0.03%
2020/07/31	20	78.77	17	79.08	78.40	3	44,108	0.01%
2020/07/30	11	77.89	1	78.00	78.00	10	43,832	0.02%
2020/07/29	22	78.23	0	0.00	78.00	22	43,666	0.05%
2020/07/28	42	80.21	32	79.45	78.40	10	43,848	0.02%
2020/07/27	20.2	78.48	69.2	78.38	78.00	-49	43,342	-0.11%
2020/07/24	23	80.55	14	80.44	80.00	9	42,760	0.02%
2020/07/23	20	81.96	3	82.17	82.10	17	42,348	0.04%
2020/07/22	38	85.49	21.6	85.54	85.90	16.4	41,517	0.04%
2020/07/21	25.6	85.45	218.9	85.15	85.30	-193.3	40,594	-0.48%	大賣/鉅額交易
2020/07/20	42.5	86.18	26	86.19	86.80	16.5	39,798	0.04%
2020/07/17	27	88.30	90	88.11	88.00	-63	39,066	-0.16%
2020/07/16	16	87.37	9	87.51	87.60	7	39,095	0.02%
2020/07/15	5	86.68	31	86.93	86.60	-26	38,790	-0.07%
2020/07/14	1	86.40	2	86.89	86.30	-1	39,163	0.00%
2020/07/13	15	86.21	7.6	86.11	86.70	7.4	39,298	0.02%
2020/07/10	21	85.02	31	85.33	84.80	-10	39,392	-0.03%
2020/07/09	14	86.44	4	86.05	86.20	10	39,134	0.03%
2020/07/08	24.2	87.10	10	87.07	87.00	14.2	38,728	0.04%
2020/07/07	11.2	86.16	6.9	86.71	87.00	4.3	38,430	0.01%
2020/07/06	12	86.46	4	86.45	86.40	8	38,484	0.02%
2020/07/03	18.5	85.32	13.5	85.38	85.30	5	39,251	0.01%
2020/07/02	7	85.69	14	85.52	86.00	-7	39,318	-0.02%
2020/07/01	20.2	86.47	35	86.77	85.90	-14.8	39,567	-0.04%
2020/06/30	0	0.00	8.8	86.07	86.30	-8.8	39,234	-0.02%
2020/06/29	34	84.16	84	83.83	85.20	-50	38,911	-0.13%
2020/06/24	13	83.22	113	82.00	83.50	-100	37,861	-0.26%	大賣/
2020/06/23	4	79.88	14	80.19	80.20	-10	37,387	-0.03%
2020/06/22	4.1	78.61	0	0.00	78.90	4.1	37,269	0.01%
2020/06/19	1	78.80	0	0.00	78.80	1	37,883	0.00%
2020/06/18	2	78.00	13	78.27	78.50	-11	37,988	-0.03%
2020/06/17	4	78.10	1	78.20	78.20	3	38,713	0.01%
2020/06/16	1.1	77.92	2.8	78.16	78.40	-1.8	40,122	0.00%
2020/06/15	15	77.27	4	77.25	77.00	11	41,533	0.03%
2020/06/12	20	77.53	16	77.48	78.00	4	42,349	0.01%
2020/06/11	14.6	78.86	6	79.90	78.60	8.6	42,992	0.02%
2020/06/10	12	79.74	2	79.75	79.90	10	43,388	0.02%
2020/06/09	12.1	79.50	10.1	79.71	79.50	2	44,767	0.00%
2020/06/08	8.9	79.61	13.6	79.39	79.70	-4.7	45,559	-0.01%
2020/06/05	5.2	78.02	16	78.15	78.50	-10.8	45,175	-0.02%
2020/06/04	7.1	78.20	23	78.25	78.40	-15.9	45,232	-0.04%
2020/06/03	10	77.89	30	78.13	78.10	-20	45,254	-0.04%
2020/06/02	1	77.00	13.8	77.15	77.10	-12.8	45,186	-0.03%
2020/06/01	2	76.40	68	76.34	76.20	-66	45,106	-0.15%
2020/05/29	1	74.90	7	75.20	75.80	-6	45,158	-0.01%
2020/05/28	8.2	75.32	13	75.43	75.30	-4.8	44,994	-0.01%
2020/05/27	3	75.13	2	75.30	75.30	1	45,453	0.00%
2020/05/26	3	74.87	2.4	75.12	74.80	0.6	45,969	0.00%
2020/05/25	67	73.15	4	73.10	73.60	63	46,216	0.14%
2020/05/22	35	73.87	6	74.03	73.60	29	46,552	0.06%
2020/05/21	12	74.66	3	74.77	74.70	9	46,325	0.02%
2020/05/20	37	74.88	4	74.58	74.50	33	46,417	0.07%
2020/05/19	20	75.08	35	75.22	74.80	-15	46,489	-0.03%
2020/05/18	47.2	75.56	6	75.48	75.00	41.2	46,100	0.09%
2020/05/15	48.2	77.25	5	77.18	77.10	43.2	45,526	0.09%
2020/05/14	23.8	78.28	17	78.10	78.20	6.8	45,023	0.02%
2020/05/13	20	78.27	63.5	78.10	78.80	-43.5	44,680	-0.10%
2020/05/12	19	77.54	15	77.77	77.30	4	44,565	0.01%
2020/05/11	14	78.62	23	78.49	78.90	-9	44,747	-0.02%
2020/05/08	1	76.70	11	76.34	76.20	-10	44,242	-0.02%
2020/05/07	4	75.03	9	75.26	75.20	-5	44,308	-0.01%
2020/05/06	4	74.35	9	74.78	74.30	-5	44,218	-0.01%
2020/05/05	4	74.80	10	74.35	74.10	-6	44,492	-0.01%
2020/05/04	20.1	74.52	7	74.50	74.50	13.1	44,768	0.03%
2020/04/30	8.7	76.55	20	76.48	77.00	-11.3	44,694	-0.03%
2020/04/29	5.1	75.86	4	75.88	75.60	1.1	44,975	0.00%
2020/04/28	5	75.04	3	75.17	75.20	2	45,609	0.00%
2020/04/27	7	74.80	9	74.82	74.90	-2	47,798	0.00%
2020/04/24	3	73.97	0	0.00	73.80	3	47,910	0.01%
2020/04/23	4	74.40	0	0.00	74.00	4	48,896	0.01%
2020/04/22	2	72.80	6	73.12	73.90	-4	48,768	-0.01%
2020/04/21	19	74.26	7	74.07	73.50	12	48,703	0.02%
2020/04/20	7	76.01	2	76.00	76.20	5	48,171	0.01%
2020/04/17	14	75.81	14	76.06	75.80	0	48,024	0.00%
2020/04/16	5	74.64	20	74.59	74.00	-15	47,392	-0.03%
2020/04/15	22	74.44	10	74.37	74.10	12	47,157	0.03%
2020/04/14	5	74.02	6	74.28	74.40	-1	47,387	0.00%
2020/04/13	9	73.33	0	0.00	73.10	9	47,485	0.02%
2020/04/10	14	73.66	13	73.65	73.90	1	47,506	0.00%
2020/04/09	128	74.78	17	74.28	74.00	111	47,817	0.23%	大買/鉅額交易
2020/04/08	46.2	73.93	26	73.97	75.00	20.2	47,242	0.04%
2020/04/07	17	71.27	12	71.23	71.20	5	45,981	0.01%
2020/04/06	5	69.64	18	70.01	70.20	-13	45,466	-0.03%
2020/04/01	10	70.06	0	0.00	70.00	10	44,975	0.02%
2020/03/31	18	70.03	11.2	69.91	69.90	6.8	44,733	0.02%
2020/03/30	5	69.50	9	70.16	70.00	-4	44,283	-0.01%
2020/03/27	12	70.70	0	0.00	70.10	12	43,919	0.03%
2020/03/26	4	70.83	5	70.98	71.00	-1	43,204	0.00%
2020/03/25	18	71.64	24	72.04	71.40	-6	43,208	-0.01%
2020/03/24	13	70.05	12	70.08	69.40	1	42,793	0.00%
2020/03/23	16	67.78	5.2	67.69	67.50	10.8	43,074	0.02%
2020/03/20	43	69.50	12	70.28	70.80	31	42,561	0.07%
2020/03/19	39	67.23	23	66.79	66.30	16	41,412	0.04%
2020/03/18	35.3	70.53	20	70.46	70.00	15.3	40,185	0.04%
2020/03/17	18	71.03	112.1	71.52	70.60	-94.1	39,472	-0.24%	大賣/
2020/03/16	20.6	72.20	111	71.88	71.10	-90.4	38,858	-0.23%	大賣/
2020/03/13	38.2	71.20	61	71.71	74.60	-22.8	38,007	-0.06%
2020/03/12	34	75.53	11	75.91	74.70	23	36,846	0.06%
2020/03/11	236.2	78.72	1.8	79.30	78.60	234.4	35,761	0.66%	大買/鉅額交易
2020/03/10	10	78.96	1	79.20	79.40	9	35,582	0.03%
2020/03/09	18	79.42	6	79.47	79.10	12	35,358	0.03%
2020/03/06	12	80.99	0.6	81.10	80.80	11.4	35,166	0.03%
2020/03/05	12.2	83.15	8	83.10	82.70	4.2	35,040	0.01%
2020/03/04	3	81.30	5	81.64	81.70	-2	35,049	-0.01%
2020/03/03	3	80.83	8	81.10	81.00	-5	34,888	-0.01%
2020/03/02	23	79.47	6	79.05	79.20	17	34,638	0.05%
2020/02/27	14.1	80.32	30.2	80.41	80.30	-16.1	34,937	-0.05%
2020/02/26	10	81.20	4.2	81.71	81.10	5.8	34,982	0.02%
2020/02/25	5	81.54	23	80.67	82.30	-18	34,763	-0.05%
2020/02/24	10	80.61	20	80.70	80.70	-10	34,847	-0.03%
2020/02/21	16	81.89	4	81.90	81.70	12	35,036	0.03%
2020/02/20	8	82.95	3	83.80	82.80	5	36,338	0.01%
2020/02/19	6	83.42	7	84.39	83.80	-1	36,346	0.00%
2020/02/18	11	83.26	8	84.14	83.40	3	36,642	0.01%
2020/02/17	5	83.88	12	83.93	83.90	-7	37,750	-0.02%
2020/02/14	8	84.80	41	84.72	84.90	-33	38,341	-0.09%
2020/02/13	31	85.78	5	85.46	84.70	26	39,439	0.07%
2020/02/12	2	83.95	6	84.68	85.50	-4	40,708	-0.01%
2020/02/11	0	0.00	7	82.90	82.90	-7	41,559	-0.02%
2020/02/10	8.6	81.21	0	0.00	82.00	8.6	42,608	0.02%
2020/02/07	2	82.75	7.1	82.87	82.90	-5.1	43,602	-0.01%
2020/02/06	1	82.90	2.1	83.13	83.60	-1.1	45,059	0.00%
2020/02/05	1	82.30	33	82.17	82.20	-32	46,922	-0.07%
2020/02/04	17	83.14	2	83.20	82.20	15	48,200	0.03%
2020/02/03	15	78.86	46	78.93	82.20	-31	48,094	-0.06%
2020/01/31	23	83.76	27	83.57	83.20	-4	47,505	-0.01%
2020/01/30	70.3	83.77	27.2	83.79	83.10	43.1	47,070	0.09%
2020/01/20	2	92.70	21.1	92.69	92.30	-19.1	44,925	-0.04%
2020/01/17	20	92.11	34	92.09	92.30	-14	44,926	-0.03%
2020/01/16	1	89.80	6	90.10	90.00	-5	44,307	-0.01%
2020/01/15	0	89.60	8	90.04	89.90	-8	45,467	-0.02%
2020/01/13	3	89.00	12.6	89.34	89.60	-9.6	46,698	-0.02%
2020/01/10	0	0.00	26	87.88	89.00	-26	47,630	-0.05%
2020/01/09	3.4	87.28	2	87.35	87.10	1.4	48,452	0.00%
2020/01/08	7	86.97	117	86.99	86.50	-110	48,573	-0.23%	大賣/鉅額交易
2020/01/07	23	89.37	6.1	90.06	89.10	16.9	48,302	0.04%
2020/01/06	41	90.69	13	90.48	90.50	28	48,395	0.06%
2020/01/03	5	91.34	12	91.90	91.60	-7	48,271	-0.01%
2020/01/02	1	90.70	13	91.02	90.80	-12	48,116	-0.02%
2019/12/31	0	0.00	2	91.00	90.80	-2	48,193	0.00%
2019/12/30	5	91.20	2	91.30	90.90	3	48,265	0.01%
2019/12/27	0	0.00	7	91.66	91.50	-7	48,462	-0.01%
2019/12/26	0	90.70	12	90.93	90.80	-12	48,560	-0.02%
2019/12/24	0.1	90.90	1	90.90	90.90	-1	49,384	0.00%
2019/12/23	3	90.97	3	91.40	91.50	0	49,552	0.00%
2019/12/20	2	91.20	3	92.47	91.10	-1	49,578	0.00%
2019/12/19	4	91.55	0	0.00	92.20	4	49,260	0.01%
2019/12/18	1	92.50	15	92.48	92.40	-14	48,958	-0.03%
2019/12/17	3	91.40	16	91.24	91.60	-13	48,539	-0.03%
2019/12/16	2	91.50	3	91.93	91.60	-1	48,561	0.00%
2019/12/13	11.4	91.09	18	91.22	91.00	-6.6	48,552	-0.01%
2019/12/12	0	90.60	8	91.70	91.00	-8	48,727	-0.02%
2019/12/11	10	90.90	23	91.15	91.30	-13	48,865	-0.03%
2019/12/10	2	90.45	2	90.60	90.30	0	49,354	0.00%
2019/12/09	1	90.60	7	91.36	91.00	-6	49,715	-0.01%
2019/12/06	1	89.90	6	90.25	90.50	-5	49,472	-0.01%
2019/12/05	0.1	89.70	3	90.00	89.90	-3	49,467	-0.01%
2019/12/04	4.2	89.11	1.2	89.88	89.50	3	49,622	0.01%
2019/12/03	0	89.80	5	89.98	90.00	-5	49,672	-0.01%
2019/12/02	9.1	88.64	2.8	87.89	88.60	6.3	49,485	0.01%
2019/11/29	7.2	88.87	6.9	88.69	88.50	0.3	49,213	0.00%
2019/11/28	16	90.38	15	90.52	89.80	1	48,897	0.00%
2019/11/27	1	90.10	22	90.35	90.60	-21	49,237	-0.04%
2019/11/26	3	89.63	22.2	89.64	89.90	-19.2	49,243	-0.04%
2019/11/25	9	89.79	8	89.91	89.60	1	48,294	0.00%
2019/11/22	6.1	91.43	3.4	92.36	91.40	2.7	47,978	0.01%
2019/11/21	3	91.70	9	91.06	92.50	-6	47,972	-0.01%
2019/11/20	28.2	91.77	28.4	91.86	91.90	-0.2	47,375	0.00%
2019/11/19	33	92.03	65	91.98	92.80	-32	47,024	-0.07%
2019/11/18	0	0.00	21.1	90.38	90.50	-21.1	45,679	-0.05%
2019/11/15	0.1	89.80	15.1	90.06	90.10	-15	45,397	-0.03%
2019/11/14	13	89.75	12	90.94	89.30	1	45,007	0.00%
2019/11/13	13.2	89.88	1	89.90	89.70	12.2	44,081	0.03%
2019/11/12	18	89.87	41	89.50	91.00	-23	43,699	-0.05%
2019/11/11	19	88.34	39.4	88.35	87.90	-20.4	42,815	-0.05%
2019/11/08	28.4	91.54	48	91.79	90.90	-19.6	41,247	-0.05%
2019/11/07	16.1	90.58	39.3	90.37	90.80	-23.2	39,749	-0.06%
2019/11/06	24	90.17	31	89.98	90.40	-7	38,542	-0.02%
2019/11/05	25	89.69	37.6	89.79	90.00	-12.6	37,282	-0.03%
2019/11/04	51.1	87.49	88	87.88	89.00	-36.9	36,054	-0.10%
2019/11/01	9	82.96	61	82.78	84.80	-52	34,294	-0.15%
2019/10/31	8	80.80	8	81.03	80.60	0	33,093	0.00%
2019/10/30	13.4	79.86	11	80.25	80.20	2.4	32,959	0.01%
2019/10/29	21	81.09	37.2	80.80	80.80	-16.2	32,835	-0.05%
2019/10/28	1	80.60	17	80.45	80.10	-16	32,576	-0.05%
2019/10/25	1	79.90	69	80.17	80.20	-68	32,470	-0.21%
2019/10/24	11.1	80.77	6	80.62	80.50	5.1	32,252	0.02%
2019/10/23	22	79.82	50.8	80.05	80.50	-28.8	32,630	-0.09%
2019/10/22	83	79.41	65	79.34	79.50	18	32,364	0.06%
2019/10/21	6	76.63	14	77.03	77.60	-8	31,601	-0.03%
2019/10/18	29	77.65	8	77.89	76.90	21	31,704	0.07%
2019/10/17	50	76.50	91	76.86	77.20	-41	30,791	-0.13%
2019/10/16	3.2	74.96	22.6	74.88	75.00	-19.4	29,769	-0.07%
2019/10/15	7	75.27	14.7	75.00	74.70	-7.7	29,704	-0.03%
2019/10/14	16	74.22	8	74.20	74.50	8	30,027	0.03%
2019/10/09	2	73.20	3.1	73.58	72.90	-1.1	29,767	0.00%
2019/10/08	2	73.80	3	74.00	74.00	-1	29,894	0.00%
2019/10/07	3.1	73.43	2	73.65	73.40	1.1	29,759	0.00%
2019/10/04	12.4	72.23	5	72.20	72.70	7.4	29,672	0.02%
2019/10/03	9	71.82	0.1	72.20	72.00	8.9	29,708	0.03%
2019/10/02	6	72.30	0	0.00	72.30	6	29,572	0.02%
2019/10/01	9.2	72.51	2.7	72.64	72.60	6.5	29,331	0.02%
2019/09/27	5	73.50	0	0.00	73.20	5	28,815	0.02%
2019/09/26	3	74.10	3	74.03	74.00	0	28,901	0.00%
2019/09/25	5	74.34	3	74.47	74.80	2	28,895	0.01%
2019/09/24	1	74.70	2	75.00	74.90	-1	29,218	0.00%
2019/09/23	1	74.60	6	74.45	74.70	-5	29,240	-0.02%
2019/09/20	1	74.10	0	0.00	74.50	1	29,577	0.00%
2019/09/19	16	74.01	0	0.00	73.50	16	29,314	0.05%
2019/09/18	6.1	74.42	1	74.40	74.40	5.1	29,144	0.02%
2019/09/17	23	74.70	3	74.77	74.60	20	29,059	0.07%
2019/09/16	3	75.57	9	75.98	76.00	-6	29,303	-0.02%
2019/09/12	21.3	75.41	23	75.70	76.00	-1.7	29,068	-0.01%
2019/09/11	23	74.86	7	74.91	74.50	16	28,869	0.06%
2019/09/10	8	74.14	1	73.90	74.10	7	28,884	0.02%
2019/09/09	0	0.00	8	74.90	74.70	-8	29,030	-0.03%
2019/09/06	1	75.50	7	75.77	75.00	-6	29,372	-0.02%
2019/09/05	2	75.10	6	74.98	74.90	-4	29,587	-0.01%
2019/09/04	4	74.15	22	74.30	74.30	-18	29,815	-0.06%
2019/09/03	4	73.85	2	73.80	73.60	2	29,905	0.01%
2019/09/02	1.2	73.84	8	74.15	74.00	-6.8	30,251	-0.02%
2019/08/30	8	73.63	46	73.53	74.20	-38	30,587	-0.12%
2019/08/29	24	71.90	0.1	72.20	71.90	24	30,724	0.08%
2019/08/28	0	0.00	6	72.18	72.40	-6	31,041	-0.02%
2019/08/27	4.4	72.16	1	72.20	72.20	3.4	31,307	0.01%
2019/08/26	43.8	71.92	2	71.85	72.00	41.8	31,562	0.13%
2019/08/23	8.1	73.48	1	73.30	73.30	7.1	31,812	0.02%
2019/08/22	7	73.54	1.1	73.56	73.90	5.9	32,267	0.02%
2019/08/21	12	73.58	2	73.50	73.50	10	34,158	0.03%
2019/08/20	5	72.50	0	0.00	72.40	5	34,127	0.01%
2019/08/19	6.2	72.55	28	72.51	72.40	-21.8	34,491	-0.06%
2019/08/16	26	71.69	17	72.59	72.00	9	35,197	0.03%
2019/08/15	11	71.64	0	0.00	71.60	11	35,147	0.03%
2019/08/14	10.1	73.30	0	0.00	72.60	10.1	35,268	0.03%
2019/08/13	31	73.14	4	73.25	72.90	27	35,218	0.08%
2019/08/12	4	73.90	2	74.10	73.70	2	35,749	0.01%
2019/08/08	1	73.70	2	73.35	73.10	-1	36,472	0.00%
2019/08/07	5.1	73.10	0	0.00	72.90	5.1	37,306	0.01%
2019/08/06	7	72.37	3	72.53	73.30	4	37,843	0.01%
2019/08/05	54	74.42	6	73.65	72.80	48	37,786	0.13%
2019/08/02	55.2	75.95	13.5	76.28	75.50	41.7	37,404	0.11%
2019/08/01	8	77.90	0.3	78.10	77.90	7.7	37,162	0.02%
2019/07/31	4	78.48	1	78.20	78.60	3	37,041	0.01%
2019/07/30	2	77.80	1	77.80	77.80	1	37,167	0.00%
2019/07/29	1	78.50	5	78.34	78.40	-4	37,511	-0.01%
2019/07/26	7	78.39	0	0.00	78.40	7	37,626	0.02%
2019/07/25	12	78.48	8.1	78.66	78.60	4	37,671	0.01%
2019/07/24	21.5	81.17	19.8	81.27	81.30	1.7	37,192	0.00%
2019/07/23	9	80.74	5	80.60	80.90	4	36,534	0.01%
2019/07/22	4	80.08	6	80.67	80.60	-2	36,414	-0.01%
2019/07/19	6	79.52	1	79.60	79.30	5	36,308	0.01%
2019/07/18	9	79.24	0	0.00	79.00	9	36,773	0.02%
2019/07/17	3	79.50	7	79.89	79.30	-4	37,533	-0.01%
2019/07/16	7.1	79.69	123	80.19	80.00	-115.9	37,702	-0.31%	大賣/鉅額交易
2019/07/15	9	77.60	34.1	77.42	78.10	-25.1	38,121	-0.07%
2019/07/12	63.1	77.85	7	77.80	77.60	56.1	40,175	0.14%
2019/07/11	50.5	78.20	5	78.18	78.20	45.5	41,245	0.11%
2019/07/10	12.2	77.90	0.4	77.90	77.90	11.8	42,238	0.03%
2019/07/09	5.4	78.06	3	78.37	77.90	2.4	43,101	0.01%
2019/07/08	2.4	78.68	20	78.85	79.00	-17.6	43,727	-0.04%
2019/07/05	0.2	78.20	2.1	78.15	78.20	-1.9	44,148	0.00%
2019/07/04	1	77.70	1.1	77.71	77.70	-0.1	44,538	0.00%
2019/07/03	13.5	77.77	1	77.60	77.50	12.5	44,768	0.03%
2019/07/02	5.6	78.99	25.8	79.15	79.10	-20.2	45,091	-0.04%
2019/07/01	25	79.12	86	79.04	79.40	-61	45,435	-0.13%
2019/06/28	11	77.58	8	77.58	77.40	3	46,469	0.01%
2019/06/27	2	76.95	12	77.48	77.40	-10	48,925	-0.02%
2019/06/26	5	76.44	0	0.00	76.30	5	49,037	0.01%
2019/06/25	6	77.05	2	76.70	76.40	4	48,862	0.01%
2019/06/24	12	76.04	22	76.76	77.10	-10	48,644	-0.02%
2019/06/21	12	77.71	16.5	77.61	76.80	-4.5	48,291	-0.01%
2019/06/20	2	77.65	46	77.30	77.70	-44	47,665	-0.09%
2019/06/19	7	76.71	12	76.97	77.20	-5	47,481	-0.01%
2019/06/18	14	76.11	19	76.79	75.90	-5	46,966	-0.01%
2019/06/17	31	75.88	6	76.22	76.40	25	46,586	0.05%
2019/06/14	57	75.08	14	75.13	75.10	43	46,296	0.09%
2019/06/13	10	73.73	14	74.02	74.20	-4	45,938	-0.01%
2019/06/12	34	73.24	2	72.95	73.70	32	45,892	0.07%
2019/06/11	7	72.16	4	72.50	72.40	3	45,480	0.01%
2019/06/10	3	71.70	4.6	72.05	72.10	-1.6	45,277	0.00%
2019/06/06	11	71.16	0	0.00	71.10	11	44,971	0.02%
2019/06/05	9.8	71.68	3	71.70	71.00	6.8	44,606	0.02%
2019/06/04	4	72.00	0	0.00	71.80	4	44,249	0.01%
2019/06/03	3.2	72.81	2	73.05	73.40	1.2	43,903	0.00%
2019/05/31	29	74.10	23	73.97	73.90	6	43,607	0.01%
2019/05/30	15	72.75	7	73.09	73.40	8	42,989	0.02%
2019/05/29	7.6	71.33	3	71.53	72.20	4.6	42,844	0.01%
2019/05/28	20	71.38	0	0.00	71.20	20	42,521	0.05%
2019/05/27	9.4	71.46	12	71.20	71.40	-2.6	40,574	-0.01%
2019/05/24	27	71.67	7	71.67	71.40	20	40,541	0.05%
2019/05/23	25	71.79	4	72.18	71.50	21	40,262	0.05%
2019/05/22	12	74.30	2.1	74.01	74.00	10	39,723	0.03%
2019/05/21	5	75.10	7.6	75.05	75.00	-2.6	39,988	-0.01%
2019/05/20	14	75.25	3	75.50	75.00	11	39,825	0.03%
2019/05/17	10	75.05	3	74.93	74.70	7	39,707	0.02%
2019/05/16	35	76.52	6	76.53	75.90	29	39,278	0.07%
2019/05/15	57	77.90	109.1	77.91	77.80	-52.1	38,512	-0.14%	大賣/
2019/05/14	25.1	79.69	40	79.51	79.70	-14.9	37,886	-0.04%
2019/05/13	30.1	81.82	4.1	81.57	81.20	26.1	37,563	0.07%
2019/05/10	27	84.77	1	83.90	83.70	26	37,575	0.07%
2019/05/09	5	84.84	20	85.04	84.30	-15	37,560	-0.04%
2019/05/08	10.1	85.61	4.9	85.92	85.90	5.2	37,350	0.01%
2019/05/07	2.2	86.86	15.8	86.74	86.60	-13.6	37,276	-0.04%
2019/05/06	22	85.24	4	85.10	84.90	18	37,269	0.05%
2019/05/03	5.3	87.32	11	87.50	88.20	-5.7	36,812	-0.02%
2019/05/02	3	86.73	3	86.80	86.90	0	36,616	0.00%
2019/04/30	6	86.82	0.1	86.90	86.90	5.9	36,365	0.02%
2019/04/29	7	87.67	9	87.94	87.80	-2	36,026	-0.01%
2019/04/26	3	86.87	2.1	87.29	87.40	0.9	35,703	0.00%
2019/04/25	1	86.70	2	86.10	86.80	-1	35,423	0.00%
2019/04/24	18.2	87.23	2.2	86.81	86.90	16	35,170	0.05%
2019/04/23	6	87.25	10	87.75	88.30	-4	34,864	-0.01%
2019/04/22	11.2	88.53	30.1	88.41	87.80	-18.9	34,003	-0.06%
2019/04/19	50	89.61	140.6	89.12	88.90	-90.6	33,706	-0.27%	大賣/
2019/04/18	90.6	94.65	45.8	92.86	91.60	44.8	32,619	0.14%
2019/04/17	103	91.71	46	91.39	91.80	57	30,553	0.19%	大買/
2019/04/16	46.9	90.28	39.6	90.21	89.90	7.3	29,346	0.02%
2019/04/15	23.3	88.47	36	88.42	89.30	-12.7	28,411	-0.04%
2019/04/12	12.6	86.25	40	86.13	86.50	-27.4	27,828	-0.10%
2019/04/11	6.3	84.55	19.6	83.93	83.80	-13.3	27,456	-0.05%
2019/04/10	2.5	82.78	23	82.87	83.00	-20.5	26,990	-0.08%
2019/04/09	6	82.67	9.5	82.57	82.50	-3.5	26,686	-0.01%
2019/04/08	6	82.68	28	82.66	82.40	-22	26,501	-0.08%
2019/04/03	11.9	81.38	22	81.65	81.90	-10.1	25,825	-0.04%
2019/04/02	11.2	82.39	40	82.73	82.00	-28.8	25,304	-0.11%
2019/04/01	16	79.79	65.5	79.36	80.80	-49.5	23,838	-0.21%
2019/03/29	1	73.10	5	72.78	73.50	-4	21,133	-0.02%
2019/03/28	0.7	71.80	0	0.00	71.80	0.7	21,058	0.00%
2019/03/27	0	0.00	0.8	71.90	71.90	-0.8	21,359	0.00%
2019/03/26	0.2	71.80	0	0.00	71.80	0.2	21,516	0.00%
2019/03/25	19.5	71.48	25	71.80	71.20	-5.6	21,784	-0.03%
2019/03/22	5.3	72.75	4	73.00	73.00	1.3	21,732	0.01%
2019/03/21	27	72.62	23	72.98	73.00	4	21,996	0.02%
2019/03/20	1	72.20	2.3	72.07	72.40	-1.3	22,458	-0.01%
2019/03/19	4.1	71.98	6	72.10	72.30	-1.9	23,024	-0.01%
2019/03/18	1.4	71.80	6.8	71.56	72.00	-5.4	23,226	-0.02%
2019/03/15	7	70.94	0	0.00	70.60	7	23,470	0.03%
2019/03/14	2	70.90	0	0.00	71.10	2	23,311	0.01%
2019/03/13	7	70.87	0.4	70.80	70.70	6.6	24,214	0.03%
2019/03/12	1.1	71.20	2	71.00	71.20	-1	24,353	0.00%
2019/03/11	19.2	70.40	4	70.60	70.40	15.2	24,453	0.06%
2019/03/08	2	70.65	6	70.75	70.70	-4	24,916	-0.02%
2019/03/07	3	71.93	19.8	71.65	71.60	-16.8	25,765	-0.07%
2019/03/06	2	72.25	1	72.30	72.50	1	26,193	0.00%
2019/03/05	2	71.70	0.6	72.00	71.90	1.4	26,787	0.01%
2019/03/04	4.1	71.59	0	0.00	72.20	4.1	26,928	0.02%
2019/02/27	0	0.00	4.1	72.82	72.70	-4.1	26,754	-0.02%
2019/02/26	6	73.40	0.6	72.90	72.80	5.4	26,722	0.02%
2019/02/25	3.4	73.14	1	73.30	73.40	2.4	26,937	0.01%
2019/02/22	4	73.30	0	0.00	73.50	4	27,267	0.01%
2019/02/21	17	73.68	8.6	73.79	73.80	8.4	27,552	0.03%
2019/02/20	6.2	72.95	12	72.95	73.20	-5.8	27,545	-0.02%
2019/02/19	1	71.90	5.4	71.93	72.00	-4.3	27,169	-0.02%
2019/02/18	6.8	71.44	8	71.14	71.00	-1.3	27,351	0.00%
2019/02/15	16	70.96	1	70.70	70.30	15	27,533	0.05%
2019/02/14	10.3	71.99	0	0.00	71.40	10.3	27,638	0.04%
2019/02/13	1	72.40	2	72.40	72.00	-1	27,733	0.00%
2019/02/12	0	0.00	9	71.62	72.00	-9	27,694	-0.03%
2019/02/11	5	70.40	1	69.90	69.90	4	27,543	0.01%
2019/01/30	0.4	70.00	8	70.20	70.00	-7.6	27,311	-0.03%
2019/01/29	35	69.99	0	0.00	69.90	35	27,329	0.13%
2019/01/28	1.6	70.76	1	70.80	70.80	0.6	27,288	0.00%
2019/01/25	2	70.45	1	70.30	70.70	1	27,511	0.00%
2019/01/24	10.2	69.92	0	0.00	70.00	10.2	27,455	0.04%
2019/01/23	5.3	69.86	0	0.00	69.70	5.3	27,740	0.02%
2019/01/22	2.4	70.50	1	70.50	70.70	1.4	27,933	0.01%
2019/01/21	1	71.00	2	71.05	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	1	70.60	70.80	-1	29,728	0.00%
2019/01/17	1.1	70.47	3	70.63	70.40	-1.9	30,927	-0.01%
2019/01/16	60.2	70.17	66	70.28	70.20	-5.8	31,610	-0.02%
2019/01/15	2	70.40	14.6	70.10	70.30	-12.6	31,959	-0.04%
2019/01/14	5	68.96	0	0.00	68.70	5	32,168	0.02%
2019/01/11	2.3	69.72	0.8	69.50	69.40	1.5	33,547	0.00%
2019/01/10	4	69.18	0	0.00	69.30	4	33,515	0.01%
2019/01/09	2.2	69.16	13.8	69.80	69.90	-11.6	33,515	-0.03%
2019/01/08	3	69.00	6.6	68.54	68.60	-3.6	33,510	-0.01%
2019/01/07	1.6	69.18	4	69.05	69.30	-2.4	33,710	-0.01%
2019/01/04	16.6	67.57	0	0.00	67.60	16.6	33,606	0.05%
2019/01/03	26	68.89	2	68.90	68.90	24	33,646	0.07%
2019/01/02	4	70.05	7	70.31	70.10	-3	33,501	-0.01%
2018/12/28	3.2	70.89	6.8	70.96	70.80	-3.6	33,856	-0.01%
2018/12/27	0	0.00	6	71.45	70.80	-6	34,100	-0.02%
2018/12/26	1	70.20	1	70.80	70.20	0	34,354	0.00%
2018/12/25	10	70.41	0	0.00	70.70	10	34,538	0.03%
2018/12/24	2.6	71.10	1	71.30	71.40	1.6	35,126	0.00%
2018/12/22	1.4	70.97	0	0.00	70.90	1.4	35,373	0.00%
2018/12/21	3	70.43	1	71.00	71.40	2	35,779	0.01%
2018/12/20	2.3	71.46	19	71.90	71.50	-16.7	35,804	-0.05%
2018/12/19	10	71.30	12	71.38	71.80	-2	35,643	-0.01%
2018/12/18	1	70.30	2.6	70.36	70.80	-1.6	35,873	0.00%
2018/12/17	0	0.00	1	71.60	71.10	-1	36,093	0.00%
2018/12/14	14.2	71.46	2	71.70	71.50	12.2	36,528	0.03%
2018/12/13	101.3	71.41	122	71.98	73.00	-20.7	36,813	-0.06%	大買/大賣/
2018/12/12	4.4	70.57	65	70.60	71.20	-60.6	37,341	-0.16%
2018/12/11	103.2	68.79	61	68.40	68.40	42.2	37,568	0.11%	大買/
2018/12/10	12.8	67.97	5	68.30	67.70	7.8	37,759	0.02%
2018/12/07	6	69.33	0	0.00	69.10	6	37,568	0.02%
2018/12/06	35	69.69	1	69.10	69.00	34	37,365	0.09%
2018/12/05	9.2	71.75	5	71.60	71.60	4.2	36,597	0.01%
2018/12/04	2.2	73.86	0	0.00	73.40	2.2	36,922	0.01%
2018/12/03	5.4	73.69	30	73.27	74.00	-24.6	36,977	-0.07%
2018/11/30	30	71.90	9	73.26	71.90	21	36,598	0.06%
2018/11/29	11	73.61	22	73.97	72.40	-11	35,692	-0.03%
2018/11/28	5.1	72.90	9.1	72.23	73.10	-4	35,289	-0.01%
2018/11/27	2.2	70.55	0	0.00	70.70	2.2	34,839	0.01%
2018/11/26	34.2	70.90	19	71.04	71.00	15.2	34,800	0.04%
2018/11/23	13.1	70.08	1	70.00	70.00	12.1	34,663	0.03%
2018/11/22	8.2	69.91	6.6	70.17	69.50	1.6	34,653	0.00%
2018/11/21	31	69.38	33.2	69.48	70.60	-2.2	34,466	-0.01%
2018/11/20	18.3	71.91	11.4	71.71	71.00	6.9	34,147	0.02%
2018/11/19	14	73.38	1	73.30	73.40	13	33,901	0.04%
2018/11/16	0.6	74.50	1	74.70	74.30	-0.4	34,199	0.00%
2018/11/15	27.6	73.24	12.6	75.16	74.50	15	35,037	0.04%
2018/11/14	12	73.82	6.8	73.79	73.30	5.2	34,998	0.01%
2018/11/13	81	74.40	2	74.40	74.40	79	34,972	0.23%
2018/11/12	7	76.26	1	76.20	76.20	6	34,899	0.02%
2018/11/09	12.6	75.94	2	75.90	76.10	10.6	35,101	0.03%
2018/11/08	0	0.00	11	77.17	76.60	-11	35,138	-0.03%
2018/11/07	1.6	77.69	14	77.89	77.90	-12.4	35,022	-0.04%
2018/11/06	26	78.48	48	77.53	77.30	-22	35,016	-0.06%
2018/11/05	8.4	80.06	19.1	80.23	80.00	-10.7	35,081	-0.03%
2018/11/02	61.5	79.54	56.6	80.03	81.00	4.9	35,222	0.01%
2018/11/01	9.2	79.37	20	79.72	79.90	-10.8	35,105	-0.03%
2018/10/31	3.3	78.44	23.4	78.41	78.80	-20.1	35,267	-0.06%
2018/10/30	7.1	75.63	12.6	75.57	76.40	-5.5	35,030	-0.02%
2018/10/29	6	77.03	9.8	77.25	75.50	-3.8	35,063	-0.01%
2018/10/26	38.1	77.57	44	78.14	76.20	-5.9	35,074	-0.02%
2018/10/17	164.2	70.27	61.2	70.16	68.10	103	34,592	0.30%	大買/鉅額交易
2018/10/16	102	70.18	29.2	70.19	70.40	72.8	33,758	0.22%	大買/
2018/10/15	16	70.84	1	70.70	70.50	15	33,489	0.04%
2018/10/12	31	70.84	16	71.84	71.90	15	33,508	0.04%
2018/10/11	67.2	70.58	8.5	71.03	70.10	58.8	33,512	0.18%
2018/10/09	6	75.58	0.2	75.70	75.30	5.8	32,293	0.02%
2018/10/08	10	75.53	1	75.80	75.50	9	32,342	0.03%
2018/10/05	36	75.71	19	76.02	75.60	17	32,631	0.05%
2018/10/04	12.1	76.71	27	76.22	76.20	-14.9	32,542	-0.05%
2018/10/03	6	77.68	6	77.72	77.80	0	32,668	0.00%
2018/10/02	32	78.81	1	80.40	78.10	31	32,896	0.09%
2018/10/01	12	80.08	6.2	79.97	79.90	5.8	32,641	0.02%
2018/09/28	3	78.90	7	79.10	79.20	-4	32,840	-0.01%
2018/09/27	0	0.00	27	78.39	78.70	-27	32,499	-0.08%
2018/09/26	102.4	77.79	101.1	77.18	77.30	1.3	32,279	0.00%	大買/大賣/
2018/09/25	1	75.80	14.3	75.91	76.10	-13.3	32,142	-0.04%
2018/09/21	4.1	75.42	39	75.60	75.80	-34.9	32,370	-0.11%
2018/09/20	13.3	75.82	0	0.00	75.60	13.3	32,265	0.04%
2018/09/19	2	76.25	1	76.10	76.40	1	32,294	0.00%
2018/09/18	19.5	76.39	0	0.00	75.80	19.5	32,335	0.06%
2018/09/17	0	0.00	1	77.80	77.80	-1	32,456	0.00%
2018/09/14	6	77.30	8	77.46	77.90	-2	32,799	-0.01%
2018/09/13	18	76.31	4	76.13	76.00	14	32,828	0.04%
2018/09/12	21	77.26	20	77.27	77.00	1	32,740	0.00%
2018/09/11	38	76.39	36	76.72	77.70	2	32,803	0.01%
2018/09/10	34	75.29	10	75.49	75.10	24	33,096	0.07%
2018/09/07	46	78.09	15	78.12	77.70	31	32,715	0.09%
2018/09/06	30.3	79.36	11	79.37	79.30	19.3	32,743	0.06%
2018/09/05	3	80.20	2	80.30	80.10	1	32,558	0.00%
2018/09/04	3	80.20	6	80.20	80.10	-3	32,939	-0.01%
2018/09/03	15	80.33	2	80.25	80.10	13	33,317	0.04%
2018/08/31	14	80.49	1	80.50	80.50	13	34,592	0.04%
2018/08/30	13	81.02	0	0.00	80.90	13	35,372	0.04%
2018/08/29	24	81.27	40	81.40	81.40	-16	35,704	-0.04%
2018/08/28	22	81.29	2	81.20	81.20	20	35,877	0.06%
2018/08/27	3	80.93	2	81.10	81.00	1	36,077	0.00%
2018/08/24	10	80.82	2	81.00	81.10	8	36,106	0.02%
2018/08/23	0	0.00	12.2	81.29	81.80	-12.2	37,143	-0.03%
2018/08/22	3	81.50	4	81.45	81.70	-1	37,444	0.00%
2018/08/21	2	81.00	8	81.24	81.00	-6	37,825	-0.02%
2018/08/20	14	81.03	4.2	81.06	81.00	9.8	38,555	0.03%
2018/08/17	1	81.40	0	0.00	81.10	1	39,047	0.00%
2018/08/16	9	81.10	3	81.33	81.20	6	39,033	0.02%
2018/08/15	17.3	80.81	21	80.70	81.10	-3.7	38,932	-0.01%
2018/08/14	44.1	81.86	11	81.52	81.30	33.1	38,576	0.09%
2018/08/13	12.3	85.03	3	84.83	83.80	9.3	37,744	0.02%
2018/08/10	6	85.65	9	85.78	85.90	-3	37,559	-0.01%
2018/08/09	1	85.20	36	85.24	85.20	-35	37,496	-0.09%
2018/08/08	2	84.50	8	84.96	85.00	-6	37,984	-0.02%
2018/08/07	0	0.00	4	84.95	84.40	-4	38,653	-0.01%
2018/08/06	34	84.58	0	0.00	84.60	34	40,277	0.08%
2018/08/03	2	83.45	22.3	83.50	83.80	-20.3	40,685	-0.05%
2018/08/02	4	83.45	2	84.30	82.80	2	40,725	0.00%
2018/08/01	2	83.95	7	84.00	84.10	-5	40,747	-0.01%
2018/07/31	2	83.50	4	83.80	83.80	-2	40,718	0.00%
2018/07/30	0.1	84.00	11	83.95	84.20	-10.9	40,734	-0.03%
2018/07/27	2	83.10	1	83.50	83.20	1	40,533	0.00%
2018/07/26	8	82.54	57	82.65	83.50	-49	40,985	-0.12%
2018/07/25	43	82.81	10	82.90	82.70	33	41,156	0.08%
2018/07/24	41	85.27	39	85.32	85.20	2	41,023	0.00%
2018/07/23	13	85.37	39.4	85.20	85.50	-26.4	40,405	-0.07%
2018/07/20	11	85.56	23.6	85.09	85.30	-12.6	40,448	-0.03%
2018/07/19	27	84.67	31	84.96	85.20	-4	40,634	-0.01%
2018/07/18	23	84.02	23	84.00	84.10	0	41,177	0.00%
2018/07/17	12	82.67	16	82.96	82.90	-4	41,148	-0.01%
2018/07/16	101	83.00	93	82.81	82.80	8	41,273	0.02%	大買/
2018/07/13	16	81.90	21.6	82.19	82.90	-5.6	42,018	-0.01%
2018/07/12	1.1	81.32	0	0.00	81.20	1.1	42,639	0.00%
2018/07/11	28	80.70	34	81.20	81.60	-6	42,885	-0.01%
2018/07/10	29	80.64	7	81.09	80.50	22	42,680	0.05%
2018/07/09	2	81.05	2.9	81.07	80.80	-0.9	42,584	0.00%
2018/07/06	12	80.58	1	80.60	80.50	11	42,830	0.03%
2018/07/04	0	0.00	2	81.45	81.60	-2	43,143	0.00%
2018/07/03	53	81.28	41	80.70	80.70	12	43,802	0.03%
2018/07/02	9	81.76	3	81.60	81.00	6	44,386	0.01%
2018/06/29	1	81.63	2	82.70	83.20	-1	44,722	0.00%
2018/06/28	41	80.73	23.3	80.52	80.50	17.7	46,328	0.04%
2018/06/27	19	81.08	22	80.93	80.90	-3	46,430	-0.01%
2018/06/26	37	80.98	7	80.57	81.00	30	46,386	0.06%
2018/06/25	10	81.73	2	81.75	81.50	8	46,072	0.02%
2018/06/22	59.8	82.18	20	82.30	82.30	39.8	45,973	0.09%
2018/06/21	83	83.11	108	82.71	82.70	-25	45,954	-0.05%	大賣/
2018/06/20	44.1	82.37	31.4	82.79	83.00	12.7	46,402	0.03%
2018/06/19	141	83.71	99	83.00	83.00	42	46,024	0.09%	大買/
2018/06/15	63	84.87	1	84.70	85.00	62	45,391	0.14%
2018/06/14	35.2	86.27	4	86.98	85.50	31.2	44,934	0.07%
2018/06/13	1	87.80	35	87.81	87.80	-34	44,377	-0.08%
2018/06/12	33.1	87.75	29	87.64	87.70	4.1	45,087	0.01%
2018/06/11	44	87.77	25	87.42	87.40	19	45,024	0.04%
2018/06/08	149	91.09	93	88.62	88.30	56	45,184	0.12%	大買/
2018/06/07	30	89.97	59.1	90.36	91.20	-29.1	44,916	-0.06%
2018/06/06	6	88.62	8.3	88.87	89.10	-2.3	44,888	-0.01%
2018/06/05	5	87.94	9	87.80	88.10	-4	45,553	-0.01%
2018/06/04	3.3	87.58	3	87.67	87.80	0.3	45,573	0.00%
2018/06/01	12.1	86.49	16	86.56	86.60	-3.9	45,724	-0.01%
2018/05/31	10.3	86.78	21	87.12	85.70	-10.8	45,907	-0.02%
2018/05/30	19	87.01	25	87.58	87.40	-6	45,020	-0.01%
2018/05/29	15	88.04	3	87.90	87.60	12	44,829	0.03%
2018/05/28	15	88.43	40	88.43	88.80	-25	44,821	-0.06%
2018/05/25	15	85.51	30.6	85.94	86.50	-15.6	44,419	-0.04%
2018/05/24	20	84.20	0	0.00	84.10	20	44,188	0.05%
2018/05/23	3	84.10	13	83.63	83.60	-10	44,702	-0.02%
2018/05/22	7	84.19	22	84.60	84.00	-15	45,124	-0.03%
2018/05/21	1	85.30	30.1	85.09	85.00	-29.1	45,700	-0.06%
2018/05/18	23	84.43	0.5	84.20	83.90	22.5	46,339	0.05%
2018/05/17	4.1	84.72	3	84.90	84.20	1.1	47,022	0.00%
2018/05/16	30	84.99	7	84.91	84.60	23	47,215	0.05%
2018/05/15	54.2	87.11	29	86.26	86.00	25.2	47,488	0.05%
2018/05/14	35.1	88.53	55.1	89.13	89.00	-20	48,662	-0.04%
2018/05/11	1	83.70	12	84.25	85.00	-11	47,388	-0.02%
2018/05/10	1	82.50	8	82.78	82.90	-7	47,391	-0.01%
2018/05/09	28	82.65	34	82.05	81.80	-6	47,644	-0.01%
2018/05/08	2	81.65	2	82.35	82.60	0	48,053	0.00%
2018/05/07	11	80.82	1	81.60	81.60	10	48,209	0.02%
2018/05/04	18	80.58	16	80.48	80.40	2	48,519	0.00%
2018/05/03	25	80.38	3	80.53	80.10	22	48,855	0.05%
2018/05/02	5.1	82.73	1	82.60	81.80	4.1	48,950	0.01%
2018/04/30	5	82.42	0	0.00	82.90	5	49,029	0.01%
2018/04/27	6	81.02	0	0.00	81.50	6	49,363	0.01%
2018/04/26	14.1	81.05	7	80.87	80.60	7.1	49,915	0.01%
2018/04/25	30.2	80.07	23	79.90	80.40	7.2	50,957	0.01%
2018/04/24	33.2	81.11	15	80.87	80.60	18.2	51,057	0.04%
2018/04/23	19	83.06	2	83.10	83.00	17	50,484	0.03%
2018/04/20	15	83.87	11	84.26	84.00	4	50,371	0.01%
2018/04/19	20.2	84.14	6	84.27	85.00	14.2	50,547	0.03%
2018/04/18	44	85.14	10	85.82	84.80	34	50,204	0.07%
2018/04/17	38	86.96	1	86.80	86.50	37	50,087	0.07%
2018/04/16	17	87.28	21	87.30	87.60	-4	50,333	-0.01%
2018/04/13	8	87.01	11	87.05	87.00	-3	50,506	-0.01%
2018/04/12	18	86.98	0	0.00	86.80	18	50,851	0.04%
2018/04/11	30	88.41	15	87.30	87.30	15	51,181	0.03%
2018/04/10	10	87.19	18	87.20	87.00	-8	51,411	-0.02%
2018/04/09	9	87.13	0	0.00	87.40	9	51,757	0.02%
2018/04/03	33.4	87.20	0	0.00	87.20	33.4	51,281	0.07%
2018/04/02	21	88.30	8	88.44	88.10	13	50,921	0.03%
2018/03/31	108.1	89.26	12	89.24	88.50	96.1	50,680	0.19%	大買/
2018/03/30	7	91.49	9	91.73	91.40	-2	48,765	0.00%
2018/03/29	21.1	90.07	14	90.19	90.00	7.1	48,632	0.01%
2018/03/28	9	90.53	7	90.71	90.10	2	48,333	0.00%
2018/03/27	15	91.02	11	91.21	91.20	4	48,237	0.01%
2018/03/26	21	89.94	8.1	89.97	90.20	12.9	48,082	0.03%
2018/03/23	38	90.84	3	91.17	90.40	35	48,202	0.07%
2018/03/22	11.2	92.96	3	92.80	92.80	8.2	48,376	0.02%
2018/03/21	8.5	92.52	0	0.00	92.40	8.5	48,263	0.02%
2018/03/20	4	92.53	2	92.55	92.60	2	48,615	0.00%
2018/03/19	1	92.90	2	92.80	92.90	-1	48,662	0.00%
2018/03/16	7	93.20	5	92.96	92.80	2	48,767	0.00%
2018/03/15	9	93.21	12	93.63	93.40	-3	48,424	-0.01%
2018/03/14	7	93.56	29	93.71	93.30	-22	48,939	-0.04%
2018/03/13	41	95.50	35.7	95.70	95.20	5.3	48,868	0.01%
2018/03/12	6.1	93.97	60.5	93.92	94.30	-54.4	48,136	-0.11%
2018/03/09	21	91.52	43	91.80	91.90	-22	48,311	-0.05%
2018/03/08	1	89.50	8	89.69	89.40	-7	48,434	-0.01%
2018/03/07	9.1	89.32	5	88.90	88.50	4.1	48,600	0.01%
2018/03/06	4	88.08	10	88.60	88.20	-6	49,225	-0.01%
2018/03/05	5.2	87.27	1	87.90	87.00	4.2	49,994	0.01%
2018/03/02	12	87.29	0	0.00	87.80	12	49,680	0.02%
2018/03/01	6	88.10	1	87.80	87.90	5	49,850	0.01%
2018/02/27	17	88.97	0	0.00	88.10	17	49,752	0.03%
2018/02/26	27.6	89.18	0	0.00	88.80	27.6	49,448	0.06%
2018/02/23	11	88.69	32	88.89	88.90	-21	49,325	-0.04%
2018/02/22	24.6	87.82	15	87.73	87.90	9.6	49,530	0.02%
2018/02/21	33	88.40	4	88.53	88.20	29	49,335	0.06%
2018/02/12	17	87.90	2	88.05	87.60	15	48,915	0.03%
2018/02/09	49.2	86.76	26	86.75	87.50	23.2	48,743	0.05%
2018/02/08	147.1	89.91	111	89.23	89.00	36.1	48,453	0.07%	大買/大賣/
2018/02/07	29	90.44	28	90.70	90.00	1	49,905	0.00%
2018/02/06	91.2	89.91	28.3	89.94	89.20	62.9	49,153	0.13%
2018/02/05	38	92.93	21	92.81	92.80	17	47,142	0.04%
2018/02/02	6.1	95.17	37	95.15	95.20	-30.9	47,140	-0.07%
2018/02/01	103	93.07	101	93.64	93.50	2	47,024	0.00%	大買/大賣/
2018/01/31	130.1	92.64	118.5	92.30	92.20	11.6	46,756	0.02%	大買/大賣/
2018/01/30	151	93.96	160	94.64	93.60	-9	46,299	-0.02%	大買/大賣/
2018/01/29	171	95.43	153	94.70	94.70	18	46,043	0.04%	大買/大賣/
2018/01/26	103.1	95.40	100.2	96.00	95.40	2.9	45,847	0.01%	大買/
2018/01/25	160	95.45	155	96.10	95.40	5	45,486	0.01%	大買/大賣/
2018/01/24	153.1	96.13	149	95.91	95.90	4.1	44,848	0.01%	大買/大賣/
2018/01/23	119	95.79	140	96.35	96.90	-21	44,696	-0.05%	大買/大賣/
2018/01/22	118.1	96.97	92.7	96.63	96.60	25.4	44,513	0.06%	大買/
2018/01/19	52.6	94.94	59	95.29	96.90	-6.4	43,848	-0.01%
2018/01/18	164	94.30	172	94.41	93.80	-8	42,486	-0.02%	大買/大賣/
2018/01/17	13	92.85	12	93.37	93.40	1	42,043	0.00%
2018/01/16	112	93.48	106	93.30	93.40	6	41,887	0.01%	大買/大賣/
2018/01/15	23.1	93.01	5	93.02	93.30	18.1	41,766	0.04%
2018/01/12	154	91.71	154	92.20	91.80	0	41,540	0.00%	大買/大賣/
2018/01/11	132	91.39	104	92.34	91.40	28	41,459	0.07%	大買/大賣/
2018/01/10	28	90.92	0.1	91.50	90.80	27.9	40,939	0.07%
2018/01/09	3.1	92.03	11	91.99	91.80	-7.9	40,640	-0.02%
2018/01/08	9.1	91.81	5	91.80	91.80	4.1	40,616	0.01%
2018/01/05	10	92.16	3	91.80	93.00	7	40,275	0.02%
2018/01/04	18	92.74	22	92.88	92.60	-4	39,996	-0.01%
2018/01/03	7	94.30	1	95.00	94.00	6	39,819	0.02%
2018/01/02	6	95.20	0	0.00	95.00	6	39,215	0.02%