鴻海 (2317)-大昌-桃園券商分點個股進出

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
176.5
漲跌
▲1.5
漲幅
+0.86%
成交量
38,348張
產業
上市其他電子類股
6130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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/06	25.2	176.56	18	176.81	176.50	7.2	100,326	0.01%
2024/09/05	35.8	178.55	21.5	175.98	175.00	14.3	101,765	0.01%
2024/09/04	53.6	176.71	37	178.80	179.50	16.6	101,899	0.02%
2024/09/03	2.2	184.77	14	185.43	185.00	-11.8	100,741	-0.01%
2024/09/02	11	184.00	8	184.44	183.00	3	101,914	0.00%
2024/08/30	7	184.36	8	184.19	184.50	-1	103,273	0.00%
2024/08/29	15.5	181.23	9	182.44	184.50	6.5	104,122	0.01%
2024/08/28	11	182.86	22.1	183.75	185.50	-11.1	104,648	-0.01%
2024/08/27	16.4	180.22	7	180.57	180.50	9.4	106,103	0.01%
2024/08/26	8	181.81	12.1	183.42	182.00	-4.1	106,949	0.00%
2024/08/23	14.3	177.24	16	177.69	180.00	-1.7	107,498	0.00%
2024/08/22	23.6	180.86	14.1	181.16	179.50	9.5	107,809	0.01%
2024/08/21	26.4	183.36	16.6	184.13	183.50	9.8	108,503	0.01%
2024/08/20	21.2	188.02	14.8	188.57	186.50	6.4	108,463	0.01%
2024/08/19	16.3	186.72	10	187.00	187.00	6.2	108,510	0.01%
2024/08/16	10.8	184.55	35.2	184.52	184.00	-24.4	108,475	-0.02%
2024/08/15	19.2	183.20	20.1	182.55	181.00	-0.9	108,044	0.00%
2024/08/14	8.2	185.00	14.6	185.18	185.50	-6.4	107,885	-0.01%
2024/08/13	49	180.92	58.3	180.95	181.00	-9.4	107,715	-0.01%
2024/08/12	19.2	175.69	50.5	176.29	176.00	-31.3	108,358	-0.03%
2024/08/09	32.5	170.29	32.4	169.80	168.50	0.1	109,102	0.00%
2024/08/08	48.9	164.08	46	164.09	163.50	2.9	108,889	0.00%
2024/08/07	58.8	171.35	17	172.09	170.50	41.8	107,321	0.04%
2024/08/06	102.3	169.46	77.6	169.82	167.50	24.6	105,884	0.02%	大買/
2024/08/05	102.2	168.94	20.1	168.57	168.00	82.1	102,629	0.08%	大買/
2024/08/02	80.1	191.73	36	189.76	186.50	44.1	100,061	0.04%
2024/08/01	30	202.93	17.8	203.03	202.50	12.2	99,293	0.01%
2024/07/31	16.5	198.58	23	198.43	198.00	-6.5	101,079	-0.01%
2024/07/30	13	194.04	18.3	192.95	196.00	-5.2	100,915	-0.01%
2024/07/29	10.2	194.44	15.3	194.37	193.00	-5.1	101,111	-0.01%
2024/07/26	44.5	192.04	22	190.64	192.00	22.5	101,334	0.02%
2024/07/23	15.4	200.16	12	199.75	201.50	3.4	101,273	0.00%
2024/07/22	25.7	195.14	8.5	196.06	192.50	17.2	101,525	0.02%
2024/07/19	11.5	201.27	40.4	201.71	204.00	-28.9	100,691	-0.03%
2024/07/18	47.4	205.15	21	204.86	204.00	26.4	102,383	0.03%
2024/07/17	27.1	213.48	12.1	213.75	212.00	15.1	101,305	0.01%
2024/07/16	12.8	214.11	14.5	213.91	213.00	-1.7	101,241	0.00%
2024/07/15	19.2	216.27	13.2	217.26	216.50	6.1	102,079	0.01%
2024/07/12	56.4	217.46	18.2	217.09	216.00	38.2	102,453	0.04%
2024/07/11	17.5	226.10	18	225.94	225.50	-0.5	101,909	0.00%
2024/07/10	20.5	222.95	7.2	222.82	223.50	13.3	103,744	0.01%
2024/07/09	29.5	228.03	24.3	226.87	225.50	5.3	104,436	0.01%
2024/07/08	11.2	222.55	57.1	223.63	226.50	-45.8	104,093	-0.04%
2024/07/05	10.6	214.25	5.5	213.95	214.50	5.1	105,052	0.00%
2024/07/04	16.8	214.01	127.1	212.53	214.50	-110.3	105,962	-0.10%	大賣/鉅額交易
2024/07/03	11.3	205.37	3.3	205.73	203.00	8.1	105,809	0.01%
2024/07/02	71.2	207.03	16.5	206.05	204.50	54.7	106,349	0.05%
2024/07/01	26.8	216.27	15.2	216.30	216.00	11.6	106,325	0.01%
2024/06/28	6.2	214.26	5.1	214.98	214.00	1.1	108,067	0.00%
2024/06/27	6.4	211.47	11	213.23	212.50	-4.6	108,103	0.00%
2024/06/26	24.9	212.44	10	212.35	210.00	14.9	109,229	0.01%
2024/06/25	22.6	207.34	9.1	205.52	211.00	13.6	110,700	0.01%
2024/06/24	356.9	205.90	306	206.05	206.00	50.9	111,189	0.05%	大買/大賣/
2024/06/21	30	213.30	10.5	213.41	212.00	19.5	112,462	0.02%
2024/06/20	34.4	212.18	30.7	211.96	217.50	3.7	112,162	0.00%
2024/06/19	48.6	206.01	107.6	205.88	203.00	-59	113,142	-0.05%	大賣/
2024/06/18	10.7	198.57	10.2	198.96	198.50	0.5	113,310	0.00%
2024/06/17	62.2	195.82	17.3	198.48	200.00	44.9	115,217	0.04%
2024/06/14	7.4	194.68	69.3	196.62	198.00	-61.9	116,569	-0.05%
2024/06/13	85.2	190.40	105.3	193.16	192.00	-20.1	118,495	-0.02%	大賣/
2024/06/12	16.2	185.47	36.3	186.04	187.50	-20.1	122,764	-0.02%
2024/06/11	11	180.18	14.7	179.58	180.50	-3.7	123,876	0.00%
2024/06/07	18	178.56	8.8	177.43	177.50	9.2	128,123	0.01%
2024/06/06	17.4	180.16	26.6	179.62	177.50	-9.3	132,975	-0.01%
2024/06/05	68.5	173.32	47	175.71	175.50	21.5	133,281	0.02%
2024/06/04	32.2	172.59	65.5	171.56	171.00	-33.4	132,468	-0.03%
2024/06/03	80	177.92	63	176.75	176.50	17	131,562	0.01%
2024/05/31	39.1	175.34	40	175.50	172.00	-0.9	130,748	0.00%
2024/05/30	49	177.15	24.1	177.58	176.50	24.9	129,554	0.02%
2024/05/29	60.1	181.68	8	181.50	180.50	52.1	130,014	0.04%
2024/05/28	24.6	184.90	18	185.33	185.50	6.6	129,230	0.01%
2024/05/27	17	183.35	46.6	184.13	185.00	-29.5	128,741	-0.02%
2024/05/24	8.1	174.91	29.1	174.66	176.00	-21	127,321	-0.02%
2024/05/23	13	172.31	18	172.22	173.00	-5	126,500	0.00%
2024/05/22	16	168.82	7.4	168.89	169.00	8.6	125,395	0.01%
2024/05/21	22.4	166.50	3	167.00	166.00	19.4	124,802	0.02%
2024/05/20	26.4	167.63	35	167.00	167.50	-8.6	124,336	-0.01%
2024/05/17	27.2	170.35	16.1	168.42	170.00	11.1	123,763	0.01%
2024/05/16	75.6	175.21	46.7	174.80	171.50	28.9	122,712	0.02%
2024/05/15	80.3	169.28	56.1	170.90	170.50	24.2	120,759	0.02%
2024/05/14	28.7	170.44	23.1	172.57	172.00	5.6	118,632	0.00%
2024/05/13	23.4	170.17	35.1	171.91	169.50	-11.7	116,850	-0.01%
2024/05/10	33.3	169.72	8.2	169.60	169.50	25.1	115,830	0.02%
2024/05/09	24.5	172.31	19.3	173.01	170.50	5.2	114,664	0.00%
2024/05/08	21.1	169.19	17	170.06	169.50	4.1	113,075	0.00%
2024/05/07	16.9	169.06	12.3	169.00	169.50	4.6	112,117	0.00%
2024/05/06	12.1	165.48	73.7	165.47	167.50	-61.6	110,314	-0.06%
2024/05/03	50	157.44	13	157.46	156.00	37	107,787	0.03%
2024/05/02	9.3	153.75	56	152.72	154.00	-46.7	107,073	-0.04%
2024/04/30	210.2	157.38	197.1	156.04	156.00	13.1	106,176	0.01%	大買/大賣/
2024/04/29	9.8	158.52	54	158.75	158.50	-44.2	105,289	-0.04%
2024/04/26	12	156.29	19	156.16	155.00	-7	104,036	-0.01%
2024/04/25	36.3	152.51	23.3	152.16	151.50	13	102,659	0.01%
2024/04/24	37.3	151.92	45.7	151.32	156.00	-8.4	101,157	-0.01%
2024/04/23	37.1	144.75	9.5	145.05	144.00	27.6	98,752	0.03%
2024/04/22	23	142.41	14.2	144.41	143.00	8.8	98,059	0.01%
2024/04/19	32.3	142.48	76.4	141.94	143.00	-44.1	97,247	-0.05%
2024/04/18	57.3	147.83	7.5	145.84	148.00	49.8	95,526	0.05%
2024/04/17	36.5	145.68	30.5	144.89	146.50	6.1	94,851	0.01%
2024/04/16	54.8	140.55	37	140.96	141.00	17.8	93,480	0.02%
2024/04/15	24.6	146.67	27	147.20	146.00	-2.4	90,976	0.00%
2024/04/12	19.1	151.28	15.2	151.59	150.50	3.9	89,690	0.00%
2024/04/11	34.9	149.55	92.7	149.62	150.00	-57.8	87,961	-0.07%
2024/04/10	40.5	155.86	13.2	154.96	154.50	27.3	85,355	0.03%
2024/04/09	37.1	159.00	33.1	158.51	158.00	4	84,044	0.00%
2024/04/08	15.1	157.67	14	158.39	158.00	1.1	82,682	0.00%
2024/04/03	19.2	156.08	21	156.83	159.00	-1.8	81,311	0.00%
2024/04/02	10.1	156.87	42	156.02	159.00	-31.9	79,344	-0.04%
2024/04/01	16.2	151.92	3	153.67	150.50	13.2	76,692	0.02%
2024/03/29	70	154.43	47.4	151.32	150.00	22.6	75,560	0.03%
2024/03/28	50.1	154.25	38.8	153.86	155.50	11.3	73,210	0.02%
2024/03/27	27.2	146.84	46	146.33	148.50	-18.8	70,339	-0.03%
2024/03/26	996.1	143.98	995	141.99	142.00	1.1	68,483	0.00%	大買/大賣/
2024/03/25	27	145.06	32	145.95	145.50	-5	66,381	-0.01%
2024/03/22	47.1	144.27	58.4	145.58	145.50	-11.3	64,505	-0.02%
2024/03/21	23	141.76	101.1	141.45	142.50	-78.1	61,032	-0.13%	大賣/
2024/03/20	16.5	138.24	18.6	138.83	138.00	-2.1	58,649	0.00%
2024/03/19	23	133.80	41	133.93	136.00	-18	55,781	-0.03%
2024/03/18	59	133.81	48.2	133.52	136.00	10.8	53,182	0.02%
2024/03/15	33	131.08	98.6	130.40	132.00	-65.6	49,532	-0.13%
2024/03/14	39	119.62	47.5	119.60	121.00	-8.5	43,236	-0.02%
2024/03/13	48	120.49	92.5	120.72	120.50	-44.5	40,314	-0.11%
2024/03/12	31.1	117.57	114.2	116.11	119.00	-83.1	34,910	-0.24%	大賣/
2024/03/11	34.3	109.64	54.3	109.07	109.50	-20.1	29,389	-0.07%
2024/03/08	20	105.95	29	106.74	105.00	-9	27,431	-0.03%
2024/03/07	11	107.50	23	107.54	107.50	-12	26,533	-0.05%
2024/03/06	0	0.00	25	106.14	106.50	-25	26,183	-0.10%
2024/03/05	1.2	107.83	12.5	107.40	106.50	-11.3	26,190	-0.04%
2024/03/04	19	105.92	77.4	104.41	106.50	-58.4	25,463	-0.23%
2024/03/01	4	102.13	15.2	103.01	102.00	-11.2	24,125	-0.05%
2024/02/29	4	103.00	0	0.00	103.00	4	24,041	0.02%
2024/02/27	12	103.88	10	103.95	103.50	2	23,750	0.01%
2024/02/26	0.2	103.50	6.4	103.50	103.50	-6.2	23,649	-0.03%
2024/02/23	1.2	103.00	6	103.00	103.00	-4.8	23,790	-0.02%
2024/02/22	1	103.00	3	103.50	103.50	-2	24,119	-0.01%
2024/02/21	0	0.00	1	103.50	103.00	-1	24,289	0.00%
2024/02/20	13.2	103.89	5.1	103.90	103.50	8.1	24,762	0.03%
2024/02/19	2.5	103.00	1.1	102.95	103.00	1.4	24,617	0.01%
2024/02/15	0.4	101.50	2	101.50	101.00	-1.6	25,287	-0.01%
2024/02/05	10.1	101.50	2	101.50	101.50	8.1	25,125	0.03%
2024/02/02	16	102.47	0	0.00	102.00	16	25,105	0.06%
2024/02/01	0	0.00	5	102.50	103.00	-5	25,344	-0.02%
2024/01/29	3	102.00	1.1	102.95	102.50	1.9	25,927	0.01%
2024/01/26	0	0.00	6	102.92	102.50	-6	26,364	-0.02%
2024/01/25	3	102.00	4	101.63	102.00	-1	26,353	0.00%
2024/01/23	1	101.00	0	0.00	101.00	1	27,103	0.00%
2024/01/22	0	0.00	3	100.00	99.90	-3	29,035	-0.01%
2024/01/19	0	0.00	4.4	100.05	100.50	-4.4	29,204	-0.02%
2024/01/18	1	99.70	0	0.00	99.90	1	29,563	0.00%
2024/01/17	7.5	99.08	5.1	99.01	98.60	2.5	29,936	0.01%
2024/01/16	4	99.80	1	100.00	100.00	3	30,976	0.01%
2024/01/15	4	100.25	1	101.00	100.00	3	31,922	0.01%
2024/01/12	2	100.25	1	101.00	100.50	1	32,081	0.00%
2024/01/11	1	100.00	2	101.50	100.50	-1	32,209	0.00%
2024/01/10	6.2	100.58	2	101.00	100.00	4.2	32,083	0.01%
2024/01/09	5	101.10	5	101.60	101.00	0	31,963	0.00%
2024/01/08	9	102.22	0	0.00	101.50	9	31,828	0.03%
2024/01/05	2	104.25	0.4	104.50	104.00	1.6	31,693	0.01%
2024/01/04	0	0.00	1.1	104.05	104.00	-1.1	31,937	0.00%
2024/01/03	2	104.50	41	104.50	104.50	-39	32,154	-0.12%
2024/01/02	1	104.50	1	105.00	105.00	0	32,305	0.00%
2023/12/29	0	0.00	3.3	104.20	104.50	-3.3	32,250	-0.01%
2023/12/28	0	0.00	5	103.50	104.00	-5	32,274	-0.02%
2023/12/27	1	103.50	1.1	103.50	103.50	-0.1	32,180	0.00%
2023/12/26	1	103.50	1	103.50	104.00	0	32,097	0.00%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	30	103.50	0.9	103.00	103.50	29.1	32,363	0.09%
2023/12/21	1	103.50	0	0.00	103.50	1	32,468	0.00%
2023/12/20	2.4	103.54	12	103.83	104.50	-9.6	32,160	-0.03%
2023/12/19	5	102.00	1	102.00	102.50	4	31,507	0.01%
2023/12/18	1	101.50	3	101.67	102.00	-2	31,329	-0.01%
2023/12/15	47	101.00	47	101.50	101.50	0	31,177	0.00%
2023/12/14	26	101.50	52	102.00	102.00	-26	30,726	-0.08%
2023/12/13	0.2	101.00	0	0.00	101.00	0.2	30,500	0.00%
2023/12/12	26	101.00	0	0.00	101.00	26	30,839	0.08%
2023/12/11	7	100.86	1	100.50	101.00	6	30,769	0.02%
2023/12/08	23	101.00	21	101.50	101.50	2	30,658	0.01%
2023/12/07	3	101.00	0.5	101.00	101.00	2.5	30,887	0.01%
2023/12/06	1	101.00	0	0.00	101.00	1	30,950	0.00%
2023/12/05	1	101.00	0	0.00	101.00	1	30,895	0.00%
2023/12/01	7.2	100.58	1	100.50	100.50	6.2	30,811	0.02%
2023/11/30	5	101.50	15.7	102.00	101.50	-10.7	30,592	-0.03%
2023/11/29	2	102.00	0	0.00	102.00	2	30,267	0.01%
2023/11/28	1	102.50	0	0.00	102.50	1	29,970	0.00%
2023/11/27	17	102.47	1.1	102.50	101.50	15.9	30,482	0.05%
2023/11/24	1	101.50	1	101.50	101.50	0	30,442	0.00%
2023/11/22	1.6	102.94	0	0.00	102.00	1.6	31,063	0.01%
2023/11/21	0	0.00	1	101.50	102.50	-1	30,942	0.00%
2023/11/20	1	101.00	2	101.25	101.00	-1	31,170	0.00%
2023/11/17	0.3	103.00	7.1	102.38	102.50	-6.8	30,949	-0.02%
2023/11/16	0	0.00	6	100.50	101.00	-6	30,387	-0.02%
2023/11/15	3	100.13	3	100.47	100.50	0	30,054	0.00%
2023/11/14	1.2	100.58	11.8	99.57	100.00	-10.6	29,488	-0.04%
2023/11/13	5	97.68	3	97.87	97.70	2	29,120	0.01%
2023/11/10	4	97.15	2	97.20	97.20	2	29,544	0.01%
2023/11/09	2.6	97.73	5	98.04	97.90	-2.4	30,337	-0.01%
2023/11/08	7	96.54	3	96.90	97.00	4	30,321	0.01%
2023/11/07	3.8	95.80	0	0.00	96.10	3.8	30,373	0.01%
2023/11/06	5	97.00	1	97.10	96.40	4	30,281	0.01%
2023/11/03	5.1	95.62	8.3	95.82	95.80	-3.2	29,982	-0.01%
2023/11/02	14.5	96.60	3	96.83	97.00	11.5	29,758	0.04%
2023/11/01	3.4	95.90	1	95.80	95.60	2.4	30,097	0.01%
2023/10/31	16.7	96.05	8.1	96.27	96.50	8.6	30,309	0.03%
2023/10/30	58.1	95.29	7.1	94.68	94.50	51	29,933	0.17%
2023/10/27	4	98.60	1	98.20	98.20	3	28,083	0.01%
2023/10/26	13.3	98.50	4	98.40	98.50	9.3	28,036	0.03%
2023/10/25	20.2	99.08	3.3	99.07	99.00	17	27,773	0.06%
2023/10/24	37.6	98.62	6	98.65	98.30	31.6	27,620	0.11%
2023/10/23	16.2	100.66	13.2	100.89	100.50	3	26,288	0.01%
2023/10/20	2.9	103.64	0	0.00	103.50	2.9	25,919	0.01%
2023/10/19	6	103.50	0	0.00	103.50	6	25,714	0.02%
2023/10/18	1.5	106.14	1	106.00	105.50	0.5	25,514	0.00%
2023/10/17	1	107.00	4	107.25	106.50	-3	25,614	-0.01%
2023/10/16	0	0.00	1	107.00	107.00	-1	26,265	0.00%
2023/10/12	0	0.00	1	107.00	107.00	-1	27,096	0.00%
2023/10/11	1.2	106.42	5	106.10	106.00	-3.8	27,348	-0.01%
2023/10/06	4	105.75	0	0.00	105.50	4	27,369	0.01%
2023/10/05	2.2	103.27	11	103.50	103.50	-8.8	27,528	-0.03%
2023/10/04	5.4	103.00	19	103.00	103.00	-13.7	27,645	-0.05%
2023/10/03	0.5	104.50	0	0.00	104.00	0.5	27,599	0.00%
2023/10/02	6	104.58	0	0.00	104.50	6	27,816	0.02%
2023/09/28	1.1	103.50	1	103.00	104.00	0.1	28,735	0.00%
2023/09/27	2.4	104.00	0	0.00	104.00	2.4	29,226	0.01%
2023/09/26	11.1	104.00	0	0.00	104.00	11.1	30,286	0.04%
2023/09/25	5	105.00	1.2	105.08	105.50	3.8	31,242	0.01%
2023/09/22	4	105.50	2	105.25	105.00	2	31,773	0.01%
2023/09/21	11.1	105.50	0	0.00	105.00	11.1	32,181	0.03%
2023/09/20	0.1	106.50	2	106.25	106.00	-2	32,555	-0.01%
2023/09/19	2	107.50	2	107.00	106.50	0	33,360	0.00%
2023/09/18	1	106.00	1	106.50	106.50	0	34,796	0.00%
2023/09/15	2	106.50	3	106.50	106.00	-1	35,058	0.00%
2023/09/14	0.1	106.50	4	106.50	106.50	-4	34,962	-0.01%
2023/09/13	1.3	106.00	0	0.00	106.00	1.3	35,116	0.00%
2023/09/12	0.1	105.50	0	0.00	107.50	0.1	35,594	0.00%
2023/09/11	0	0.00	1	105.50	105.00	-1	35,679	0.00%
2023/09/08	0.2	105.50	0	0.00	106.00	0.2	35,975	0.00%
2023/09/07	0	0.00	1.5	106.00	105.50	-1.5	36,936	0.00%
2023/09/06	4.7	106.07	0	0.00	106.00	4.7	38,325	0.01%
2023/09/04	5.9	106.35	1	106.00	106.50	4.9	38,384	0.01%
2023/09/01	1	107.50	6	106.50	107.50	-5	38,403	-0.01%
2023/08/31	10.2	105.61	2	106.50	106.50	8.2	38,772	0.02%
2023/08/30	1.2	106.00	1	106.00	106.00	0.2	38,234	0.00%
2023/08/29	17	105.68	2	106.00	106.00	15	38,783	0.04%
2023/08/28	1	108.50	2	108.50	108.00	-1	38,485	0.00%
2023/08/25	4	108.13	2	108.50	108.00	2	39,185	0.01%
2023/08/24	6.7	109.26	9	109.28	109.50	-2.3	40,302	-0.01%
2023/08/23	0	0.00	1	107.00	106.50	-1	40,756	0.00%
2023/08/21	2.8	106.09	2	105.50	106.00	0.8	41,271	0.00%
2023/08/18	3.2	106.03	0	0.00	106.00	3.2	41,354	0.01%
2023/08/17	0	0.00	3	106.50	106.50	-3	41,432	-0.01%
2023/08/16	6	105.92	9	106.50	105.50	-3	41,323	-0.01%
2023/08/15	28.5	107.49	1	107.50	107.00	27.5	41,146	0.07%
2023/08/14	3	109.67	6.1	109.75	110.00	-3.1	40,542	-0.01%
2023/08/11	2	108.75	1	109.50	108.50	1	40,690	0.00%
2023/08/10	6.1	110.08	0	0.00	110.00	6.1	41,012	0.01%
2023/08/09	0.9	110.89	4.8	110.92	110.50	-3.9	41,109	-0.01%
2023/08/08	1	110.00	2.5	110.50	110.50	-1.5	41,947	0.00%
2023/08/07	3	110.17	1.1	111.41	109.50	1.9	41,823	0.00%
2023/08/04	0	0.00	11.2	110.31	111.00	-11.2	41,358	-0.03%
2023/08/02	15.2	108.83	1	108.00	108.00	14.2	41,384	0.03%
2023/08/01	4.7	110.00	1.3	109.53	110.50	3.4	40,993	0.01%
2023/07/31	3.2	110.00	5	109.00	108.50	-1.8	40,803	0.00%
2023/07/28	12	109.79	0.1	110.50	109.50	12	40,510	0.03%
2023/07/27	1.5	111.20	6	111.50	110.50	-4.5	40,589	-0.01%
2023/07/26	1	112.50	6	111.67	111.50	-5	40,899	-0.01%
2023/07/25	3.3	109.68	9	110.94	112.00	-5.7	40,721	-0.01%
2023/07/24	0.1	108.00	3	107.83	108.00	-2.9	39,989	-0.01%
2023/07/21	1	107.00	3	107.83	107.50	-2	40,226	0.00%
2023/07/20	7	108.43	2.4	108.58	108.00	4.6	40,260	0.01%
2023/07/19	20.4	110.26	6	109.17	108.50	14.4	40,018	0.04%
2023/07/18	5	112.00	14	112.29	112.00	-9	39,654	-0.02%
2023/07/17	8	110.00	24	110.31	110.50	-16	39,110	-0.04%
2023/07/14	0	0.00	25.1	107.77	109.50	-25.1	38,735	-0.06%
2023/07/13	9	108.06	10.2	107.56	107.00	-1.2	38,284	0.00%
2023/07/12	11	107.41	5	106.90	107.50	6	38,042	0.02%
2023/07/11	2.2	104.77	1	105.00	105.00	1.2	37,842	0.00%
2023/07/10	21.2	105.17	0	0.00	104.50	21.2	37,828	0.06%
2023/07/07	2.2	105.45	0.6	106.00	105.50	1.6	37,756	0.00%
2023/07/06	29.5	106.03	1	105.50	105.50	28.5	37,732	0.08%
2023/07/05	13.5	108.34	5.2	109.29	108.50	8.3	36,789	0.02%
2023/07/04	31.4	110.89	4.1	111.96	110.00	27.3	36,139	0.08%
2023/07/03	24.1	114.59	17.4	114.76	115.00	6.7	35,462	0.02%
2023/06/30	11.7	111.97	7	112.43	113.00	4.7	34,309	0.01%
2023/06/29	12	113.92	0	0.00	113.00	12	33,829	0.04%
2023/06/28	3	114.83	3.8	115.00	115.00	-0.8	33,522	0.00%
2023/06/27	20	115.00	5	115.70	114.00	15	33,179	0.05%
2023/06/26	3.6	115.86	29	115.14	115.50	-25.4	32,601	-0.08%
2023/06/21	5	112.50	69.8	112.84	113.00	-64.8	32,082	-0.20%
2023/06/20	3	112.67	61	112.52	112.50	-58	32,028	-0.18%
2023/06/19	1.2	111.67	6	112.25	112.50	-4.8	31,892	-0.02%
2023/06/16	10.2	111.56	71	111.02	111.00	-60.8	31,825	-0.19%
2023/06/15	8	111.50	1	111.50	111.50	7	31,398	0.02%
2023/06/14	4.5	112.61	2	112.00	112.50	2.5	31,855	0.01%
2023/06/13	19.5	112.45	14	112.79	112.50	5.5	31,723	0.02%
2023/06/12	20	110.85	51	110.41	110.50	-31	30,901	-0.10%
2023/06/09	0.2	107.50	2.6	107.50	108.00	-2.4	29,760	-0.01%
2023/06/08	9	107.00	1	107.50	107.00	8	29,876	0.03%
2023/06/07	10.1	107.35	18	107.61	108.00	-7.9	30,051	-0.03%
2023/06/06	3.2	106.03	4	106.88	107.00	-0.8	30,703	0.00%
2023/06/05	48.2	107.80	7.2	107.32	107.50	41	30,622	0.13%
2023/06/02	95.2	108.47	7	108.07	108.00	88.2	31,419	0.28%
2023/06/01	8	106.94	44	107.45	108.00	-36	31,156	-0.12%
2023/05/31	7	106.86	3	106.33	106.50	4	30,871	0.01%
2023/05/30	6	107.00	21.2	107.00	107.00	-15.2	30,356	-0.05%
2023/05/29	5.3	104.75	11	105.18	105.50	-5.7	29,635	-0.02%
2023/05/26	5	102.40	4	102.50	102.50	1	29,233	0.00%
2023/05/25	2	102.50	11	103.00	102.50	-9	28,999	-0.03%
2023/05/24	3	102.83	0	0.00	103.00	3	28,936	0.01%
2023/05/23	4	102.50	0	0.00	102.50	4	28,904	0.01%
2023/05/22	4	102.75	1	102.50	103.00	3	28,907	0.01%
2023/05/19	6	102.67	0	0.00	103.00	6	29,083	0.02%
2023/05/18	3	103.00	0	0.00	103.00	3	29,193	0.01%
2023/05/17	5	102.40	2	102.00	102.50	3	29,333	0.01%
2023/05/16	4.1	102.26	0	0.00	102.00	4.1	28,993	0.01%
2023/05/15	5	102.10	0	0.00	102.00	5	28,601	0.02%
2023/05/12	7	105.07	0.1	105.50	102.50	6.9	28,557	0.02%
2023/05/11	7	105.07	0.1	105.50	105.00	6.9	27,867	0.02%
2023/05/10	2	106.50	0.2	106.50	106.50	1.8	27,910	0.01%
2023/05/09	0.3	105.33	13	104.92	106.50	-12.7	28,140	-0.05%
2023/05/08	2	105.50	1	105.00	105.00	1	28,301	0.00%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	10.3	105.00	2	105.00	105.00	8.3	29,465	0.03%
2023/05/03	13.1	105.50	0	0.00	105.50	13.1	29,917	0.04%
2023/05/02	2	105.75	18.4	105.43	106.00	-16.4	30,781	-0.05%
2023/04/28	0	0.00	2	104.25	104.50	-2	31,312	-0.01%
2023/04/27	1.2	103.58	1	103.50	103.50	0.2	31,454	0.00%
2023/04/26	9	103.94	3	104.17	103.50	6	31,624	0.02%
2023/04/25	0.2	103.50	1	103.00	103.00	-0.8	31,354	0.00%
2023/04/24	51	103.50	0	0.00	103.50	51	31,215	0.16%
2023/04/21	5	104.00	8	104.25	104.00	-3	31,240	-0.01%
2023/04/20	1	104.00	7	104.36	104.50	-6	31,018	-0.02%
2023/04/19	10	103.95	10	103.80	104.00	0	31,244	0.00%
2023/04/18	0	0.00	5	104.10	104.50	-5	31,266	-0.02%
2023/04/17	0	0.00	13.2	104.38	104.00	-13.2	31,594	-0.04%
2023/04/14	4	104.25	11.9	104.17	104.50	-7.9	32,030	-0.02%
2023/04/13	12.2	103.00	0.3	103.00	103.00	11.9	32,380	0.04%
2023/04/12	85	103.39	0	0.00	102.50	85	32,302	0.26%
2023/04/11	5	103.10	2	103.00	103.50	3	32,585	0.01%
2023/04/10	1.1	103.00	0	0.00	103.00	1.1	32,478	0.00%
2023/04/06	8	104.50	0	0.00	103.50	8	32,371	0.02%
2023/03/31	11	104.50	0.1	104.50	104.00	10.9	31,976	0.03%
2023/03/29	1	103.50	1	103.50	103.50	0	32,165	0.00%
2023/03/28	3	103.50	0	0.00	103.00	3	32,556	0.01%
2023/03/27	4	104.13	3	105.17	103.50	1	32,645	0.00%
2023/03/24	4	105.13	30	105.37	105.50	-26	33,306	-0.08%
2023/03/23	0	0.00	1	104.00	103.50	-1	32,568	0.00%
2023/03/22	0	0.00	1	103.50	103.50	-1	32,454	0.00%
2023/03/21	1	103.50	4	103.88	103.50	-3	32,672	-0.01%
2023/03/20	1	102.50	0	0.00	102.50	1	32,644	0.00%
2023/03/17	0.1	103.50	11.1	103.50	103.50	-11	32,828	-0.03%
2023/03/16	4	102.13	0	0.00	102.00	4	32,303	0.01%
2023/03/15	1	102.50	1	103.00	102.50	0	32,585	0.00%
2023/03/13	0	0.00	6	101.92	103.00	-6	33,434	-0.02%
2023/03/10	3.2	102.00	1	102.00	102.00	2.2	34,333	0.01%
2023/03/09	19.2	102.91	0	0.00	102.50	19.2	34,973	0.05%
2023/03/08	22	104.46	4.1	104.62	104.00	17.9	35,167	0.05%
2023/03/07	9	105.33	17.4	104.88	105.00	-8.4	35,211	-0.02%
2023/03/06	4	103.38	4.6	103.43	103.50	-0.6	34,782	0.00%
2023/03/03	2.5	102.80	2	103.50	102.50	0.5	34,733	0.00%
2023/03/02	0	0.00	6	102.42	102.50	-6	34,949	-0.02%
2023/03/01	1	100.50	2	102.00	102.00	-1	35,010	0.00%
2023/02/24	8.2	101.38	0	102.50	101.00	8.2	34,736	0.02%
2023/02/23	1	102.52	4	102.88	103.00	-3	34,341	-0.01%
2023/02/22	2	101.75	0	0.00	102.00	2	34,713	0.01%
2023/02/21	3	102.67	1	103.00	102.50	2	34,783	0.01%
2023/02/20	1	103.00	1.6	103.39	103.00	-0.6	35,331	0.00%
2023/02/17	10.1	103.20	27	103.06	103.50	-16.9	35,745	-0.05%
2023/02/16	4	103.13	18	103.08	103.50	-14	36,384	-0.04%
2023/02/15	11	102.00	22	102.30	102.50	-11	37,202	-0.03%
2023/02/14	7	101.50	3	102.00	102.00	4	37,250	0.01%
2023/02/13	2	101.50	7	101.36	101.00	-5	37,616	-0.01%
2023/02/10	4.2	101.14	8	101.19	101.50	-3.8	37,809	-0.01%
2023/02/09	6.1	101.33	3	101.00	101.00	3.1	38,059	0.01%
2023/02/08	0	0.00	4	100.50	100.50	-4	38,379	-0.01%
2023/02/07	5	100.60	29	100.52	100.50	-24	38,627	-0.06%
2023/02/06	23	101.52	8.8	101.49	101.50	14.2	38,581	0.04%
2023/02/03	39.4	99.62	3	99.63	99.60	36.4	38,523	0.09%
2023/02/02	18.3	100.31	8	100.50	100.00	10.3	38,531	0.03%
2023/02/01	2.2	100.04	21.3	100.03	100.00	-19.1	38,077	-0.05%
2023/01/31	34	100.03	21.2	99.65	99.70	12.9	37,933	0.03%
2023/01/30	20.6	98.40	8	98.55	98.10	12.6	37,093	0.03%
2023/01/17	2.3	98.24	2	98.25	98.10	0.3	36,341	0.00%
2023/01/16	14.2	98.58	1	98.40	98.10	13.2	36,361	0.04%
2023/01/13	2.4	98.87	4	99.05	98.60	-1.6	36,315	0.00%
2023/01/12	19	98.96	8.1	98.93	98.60	10.9	36,978	0.03%
2023/01/11	1.1	99.50	5	99.70	99.10	-3.9	37,569	-0.01%
2023/01/10	4.1	99.59	3	99.50	99.40	1.1	37,879	0.00%
2023/01/09	6.3	99.23	4	99.20	99.10	2.3	38,027	0.01%
2023/01/06	2	98.55	3	98.53	98.40	-1	37,890	0.00%
2023/01/05	33	98.16	29.5	98.57	98.00	3.6	38,045	0.01%
2023/01/04	30.1	98.13	0	0.00	98.10	30.1	38,079	0.08%
2023/01/03	38.6	98.50	43.5	98.85	99.10	-4.9	38,013	-0.01%
2022/12/30	2	100.00	0	0.00	99.90	2	37,602	0.01%
2022/12/29	15.4	99.72	2.2	99.99	99.70	13.2	37,753	0.03%
2022/12/28	4.1	100.12	2	100.50	100.50	2.1	38,005	0.01%
2022/12/27	9	100.50	7	100.86	100.50	2	37,915	0.01%
2022/12/26	2	101.00	1.2	101.00	101.00	0.8	38,115	0.00%
2022/12/23	3	100.50	9	100.78	101.00	-6	38,434	-0.02%
2022/12/22	6	100.75	4	100.88	101.00	2	38,849	0.01%
2022/12/21	1.1	100.50	3	100.67	100.00	-1.9	39,308	0.00%
2022/12/20	10.1	100.50	2	100.00	100.00	8.1	39,198	0.02%
2022/12/19	2	100.75	3	101.33	101.50	-1	39,135	0.00%
2022/12/16	19.2	100.53	2	101.00	100.50	17.2	38,899	0.04%
2022/12/15	6	101.58	1	102.50	101.50	5	38,102	0.01%
2022/12/14	2	101.75	31	101.58	102.50	-29	38,124	-0.08%
2022/12/13	8	101.63	0	0.00	101.00	8	38,141	0.02%
2022/12/12	0	0.00	1	101.50	102.00	-1	37,850	0.00%
2022/12/09	32	102.03	30.2	102.47	102.00	1.8	38,145	0.00%
2022/12/08	3.1	101.84	0	0.00	101.50	3.1	37,890	0.01%
2022/12/07	35.3	102.17	1	103.50	102.00	34.3	37,817	0.09%
2022/12/06	11.2	103.28	34	103.47	103.00	-22.8	37,621	-0.06%
2022/12/05	9	105.89	15	106.17	105.50	-6	37,014	-0.02%
2022/12/02	33.7	103.19	49.3	104.17	105.50	-15.7	36,500	-0.04%
2022/12/01	45	101.62	49	102.20	103.00	-4	35,734	-0.01%
2022/11/30	24.3	100.57	2	101.00	100.50	22.3	34,905	0.06%
2022/11/29	12.2	100.20	30	100.00	100.00	-17.8	34,038	-0.05%
2022/11/28	41.1	100.00	31	100.45	100.00	10.1	33,757	0.03%
2022/11/25	7.1	100.50	2	100.75	100.50	5.1	33,605	0.02%
2022/11/24	4.4	100.05	1	100.50	101.00	3.4	33,507	0.01%
2022/11/23	30	100.53	30	101.47	100.50	0	33,169	0.00%
2022/11/22	7.1	100.15	4	100.50	100.50	3.1	33,091	0.01%
2022/11/21	5	100.10	1.8	100.22	100.00	3.2	32,902	0.01%
2022/11/18	38	100.70	0.9	101.00	100.50	37.1	32,636	0.11%
2022/11/17	6.2	101.02	5	101.30	101.50	1.2	32,326	0.00%
2022/11/16	2	101.50	2	102.25	101.50	0	32,188	0.00%
2022/11/15	4	101.63	4	101.88	101.50	0	31,685	0.00%
2022/11/14	6.9	100.09	33.3	101.39	101.50	-26.4	31,198	-0.08%
2022/11/11	61.4	100.12	2	100.50	100.00	59.4	30,512	0.19%
2022/11/10	0.2	101.00	0	0.00	100.50	0.2	29,543	0.00%
2022/11/09	3.4	101.56	35	100.67	102.50	-31.6	29,373	-0.11%
2022/11/08	7.8	100.05	3	100.50	100.00	4.8	29,190	0.02%
2022/11/07	41.2	100.01	1	99.80	100.00	40.2	29,498	0.14%
2022/11/04	15.7	100.22	3	100.50	100.50	12.7	29,858	0.04%
2022/11/03	7	101.00	0	0.00	101.00	7	29,990	0.02%
2022/11/02	2	101.00	4	101.75	102.00	-2	29,765	-0.01%
2022/11/01	5.7	101.36	2	101.50	101.50	3.7	29,668	0.01%
2022/10/31	3	102.00	35.2	102.40	102.50	-32.2	29,304	-0.11%
2022/10/28	27.2	103.50	28	104.46	104.00	-0.8	29,222	0.00%
2022/10/27	28.5	104.01	27	105.00	104.00	1.5	29,368	0.01%
2022/10/26	0	0.00	6	103.50	104.00	-6	29,519	-0.02%
2022/10/25	43	102.21	42	103.01	103.50	1	29,293	0.00%
2022/10/24	0.2	103.00	0	0.00	103.00	0.2	29,045	0.00%
2022/10/21	0	0.00	10	103.00	103.50	-10	28,923	-0.03%
2022/10/20	6.3	101.46	52.1	101.69	102.50	-45.9	29,034	-0.16%
2022/10/19	0.1	104.00	0	0.00	103.00	0.1	28,453	0.00%
2022/10/18	29.6	104.66	17	103.65	103.50	12.6	28,204	0.04%
2022/10/17	3.4	104.78	1	105.50	105.00	2.4	28,041	0.01%
2022/10/14	2.8	105.00	5.2	104.90	105.00	-2.4	27,956	-0.01%
2022/10/13	4.2	103.74	1	103.50	103.50	3.2	28,122	0.01%
2022/10/12	8	103.31	0	0.00	103.00	8	27,974	0.03%
2022/10/11	29.4	104.74	0	0.00	104.00	29.4	27,628	0.11%
2022/10/07	0	0.00	13	107.00	107.50	-13	27,413	-0.05%
2022/10/06	17	107.12	16	107.81	107.50	1	27,815	0.00%
2022/10/05	4	105.88	5	106.50	107.00	-1	27,893	0.00%
2022/10/04	13.1	102.50	1.5	102.50	102.50	11.6	27,455	0.04%
2022/10/03	1.1	101.05	2	101.00	101.00	-0.9	27,474	0.00%
2022/09/30	7	101.50	34	100.21	102.00	-27	27,695	-0.10%
2022/09/29	0.8	101.50	0	0.00	101.50	0.8	27,913	0.00%
2022/09/28	19.8	102.25	0	0.00	100.50	19.8	28,002	0.07%
2022/09/27	20	103.50	1	104.00	103.50	19	27,942	0.07%
2022/09/26	19.4	104.58	0	0.00	104.00	19.4	28,760	0.07%
2022/09/23	0	0.00	1.5	106.50	106.50	-1.5	29,122	-0.01%
2022/09/22	7.2	107.08	1	107.00	107.00	6.2	29,606	0.02%
2022/09/21	5	106.70	0	0.00	107.00	5	29,763	0.02%
2022/09/20	1	108.00	0	0.00	108.50	1	29,793	0.00%
2022/09/19	3	106.50	1	107.00	107.00	2	29,797	0.01%
2022/09/16	4.2	107.14	0	0.00	107.50	4.2	30,004	0.01%
2022/09/15	28	107.98	4	108.25	108.00	24	30,148	0.08%
2022/09/14	7.6	107.60	1	107.50	107.50	6.6	30,383	0.02%
2022/09/13	3.1	109.48	7.2	109.90	110.00	-4.1	30,584	-0.01%
2022/09/12	3	108.33	1	108.50	108.50	2	30,594	0.01%
2022/09/08	2	106.75	9	107.00	107.00	-7	31,113	-0.02%
2022/09/07	29.8	106.58	1	106.00	106.00	28.8	31,387	0.09%
2022/09/06	0.3	108.17	0	0.00	108.50	0.3	31,270	0.00%
2022/09/05	5.2	108.00	3	108.00	108.00	2.2	31,528	0.01%
2022/09/02	1.3	107.50	2	107.75	107.50	-0.8	31,931	0.00%
2022/09/01	7.2	107.22	1	107.50	107.50	6.2	32,046	0.02%
2022/08/31	1	108.50	1	109.50	109.00	0	31,915	0.00%
2022/08/30	1.1	108.50	1	108.50	108.50	0.1	31,741	0.00%
2022/08/29	10.3	108.36	1	108.00	108.00	9.3	32,006	0.03%
2022/08/26	1.3	110.00	1	110.00	110.50	0.3	32,155	0.00%
2022/08/25	1.2	110.00	1	110.00	109.50	0.2	32,478	0.00%
2022/08/24	7.2	109.44	1.2	109.50	109.50	6	33,426	0.02%
2022/08/23	1.6	110.16	0	0.00	110.00	1.6	34,509	0.00%
2022/08/22	0.1	110.50	2	110.50	111.00	-1.9	34,940	-0.01%
2022/08/19	0	0.00	17	111.32	111.00	-17	35,525	-0.05%
2022/08/18	4.2	111.50	0	0.00	112.00	4.2	35,898	0.01%
2022/08/17	1	112.50	6	112.08	112.50	-5	36,728	-0.01%
2022/08/16	3.1	111.18	1	110.50	111.00	2.1	36,840	0.01%
2022/08/15	2	112.50	21	112.00	112.00	-19	36,930	-0.05%
2022/08/12	1	113.50	9.4	112.81	112.50	-8.4	37,208	-0.02%
2022/08/11	4.2	111.64	22.1	112.25	113.00	-17.9	37,022	-0.05%
2022/08/10	2	110.50	9.4	110.39	110.00	-7.4	36,918	-0.02%
2022/08/09	5.1	108.98	4	108.25	109.00	1.1	36,398	0.00%
2022/08/05	2.3	108.50	1.2	108.50	108.00	1.1	36,295	0.00%
2022/08/04	2	107.00	3	108.00	108.00	-1	36,249	0.00%
2022/08/03	4	107.50	1	108.00	108.50	3	35,932	0.01%
2022/08/02	2.5	107.10	28	107.79	108.00	-25.5	35,709	-0.07%
2022/08/01	0	0.00	4	108.63	109.00	-4	35,441	-0.01%
2022/07/29	2	108.75	9.2	108.67	109.00	-7.2	35,652	-0.02%
2022/07/28	1.3	108.88	9	108.33	108.50	-7.7	35,867	-0.02%
2022/07/27	3.3	108.03	2	109.00	108.00	1.3	36,003	0.00%
2022/07/26	2	107.75	1	107.50	108.00	1	35,778	0.00%
2022/07/25	1	107.50	3.5	107.68	107.50	-2.5	35,635	-0.01%
2022/07/22	31.5	106.16	8	106.19	106.00	23.5	35,447	0.07%
2022/07/21	7	104.93	9	104.56	105.50	-2	35,462	-0.01%
2022/07/20	2.2	104.01	0.2	104.00	103.50	2	35,419	0.01%
2022/07/19	4.3	103.53	0.1	104.00	104.00	4.2	35,511	0.01%
2022/07/18	1	104.50	3.7	104.60	105.00	-2.7	35,446	-0.01%
2022/07/15	1	105.00	0	0.00	105.00	1	35,469	0.00%
2022/07/14	32	104.98	36	104.08	105.00	-4	35,384	-0.01%
2022/07/13	36	103.03	2.2	103.00	102.50	33.8	34,910	0.10%
2022/07/12	5.7	100.15	3	100.50	100.50	2.7	34,569	0.01%
2022/07/11	1	101.00	0.5	101.00	101.00	0.5	34,330	0.00%
2022/07/08	2.5	102.10	3	103.00	102.00	-0.5	34,172	0.00%
2022/07/07	3	101.83	4	102.63	103.50	-1	33,867	0.00%
2022/07/06	6.2	101.73	2	101.50	100.50	4.2	33,478	0.01%
2022/07/05	5.1	102.01	8.1	102.26	102.50	-3	33,199	-0.01%
2022/07/04	13.6	100.41	9	100.67	100.00	4.6	32,860	0.01%
2022/07/01	19.7	106.52	62	106.50	106.00	-42.3	32,262	-0.13%
2022/06/30	0	0.00	12.5	109.58	109.00	-12.5	31,744	-0.04%
2022/06/29	3.3	111.20	2	111.00	111.00	1.3	31,393	0.00%
2022/06/28	0	0.00	7.8	111.74	112.00	-7.8	31,168	-0.03%
2022/06/27	5	111.50	0	0.00	111.00	5	31,040	0.02%
2022/06/24	0	0.00	3	109.17	110.00	-3	30,863	-0.01%
2022/06/23	7.3	108.51	5	107.50	108.00	2.3	30,701	0.01%
2022/06/22	4	110.75	7	109.71	109.50	-3	30,281	-0.01%
2022/06/21	11.7	111.53	9	111.94	112.00	2.7	30,597	0.01%
2022/06/20	3.1	109.49	3.5	109.64	109.00	-0.4	30,276	0.00%
2022/06/17	31.3	109.93	18	109.97	109.50	13.3	30,071	0.04%
2022/06/16	13	112.73	2	111.00	111.50	11	29,597	0.04%
2022/06/15	7	112.07	0	0.00	112.00	7	30,439	0.02%
2022/06/14	1.4	111.15	0	0.00	111.50	1.4	30,755	0.00%
2022/06/13	11.5	111.60	3	111.67	111.50	8.5	30,823	0.03%
2022/06/10	1.8	114.50	0	0.00	114.00	1.8	30,587	0.01%
2022/06/09	2	114.75	2	115.00	115.50	0	30,617	0.00%
2022/06/08	1	113.50	2	114.25	114.00	-1	30,518	0.00%
2022/06/07	3	114.00	2	114.00	113.50	1	30,625	0.00%
2022/06/06	0.4	115.14	6	115.42	115.50	-5.7	30,483	-0.02%
2022/06/02	3	114.50	3	114.00	114.00	0	30,890	0.00%
2022/06/01	7.6	114.43	11	114.82	114.50	-3.5	31,010	-0.01%
2022/05/31	9	112.00	20.2	111.98	113.00	-11.2	30,133	-0.04%
2022/05/30	20	110.00	5	109.80	110.50	15	28,871	0.05%
2022/05/27	2	110.50	4.9	110.20	110.00	-2.9	28,372	-0.01%
2022/05/26	2.3	109.78	4.2	109.24	109.00	-2	27,992	-0.01%
2022/05/25	3.7	109.39	6	109.67	109.50	-2.3	27,818	-0.01%
2022/05/24	5	108.60	5	108.50	108.00	0	27,347	0.00%
2022/05/23	3.8	108.26	11	108.14	108.00	-7.2	26,969	-0.03%
2022/05/20	1.5	107.50	12	108.00	107.00	-10.5	26,832	-0.04%
2022/05/19	5.5	106.05	16	106.97	107.50	-10.5	26,456	-0.04%
2022/05/18	5.5	106.50	14.1	106.71	107.00	-8.6	26,023	-0.03%
2022/05/17	0	0.00	4	104.75	105.00	-4	25,518	-0.02%
2022/05/16	0.5	104.00	0	0.00	104.50	0.5	25,323	0.00%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	1.1	102.98	27	102.50	102.00	-26	25,217	-0.10%
2022/05/11	2	103.25	1.5	103.50	103.00	0.5	25,124	0.00%
2022/05/10	1	104.00	0.5	104.00	104.00	0.5	25,133	0.00%
2022/05/09	2.2	103.27	3	103.50	104.00	-0.8	25,217	0.00%
2022/05/06	1.5	103.00	2	103.00	104.00	-0.5	25,527	0.00%
2022/05/05	2	104.75	1	104.50	104.50	1	25,631	0.00%
2022/05/04	1.3	104.00	0	0.00	104.00	1.3	25,602	0.01%
2022/05/03	1	102.50	5	102.20	102.50	-4	25,586	-0.02%
2022/04/29	3	101.83	0	0.00	102.00	3	25,993	0.01%
2022/04/28	4.4	100.95	0	0.00	101.50	4.4	26,305	0.02%
2022/04/27	8.6	99.99	1	100.50	100.00	7.6	26,323	0.03%
2022/04/26	7	100.79	1	101.50	101.00	6	26,227	0.02%
2022/04/25	11.2	101.23	1.4	101.15	100.50	9.8	26,131	0.04%
2022/04/22	1	102.50	1	103.50	103.50	0	25,723	0.00%
2022/04/21	8	103.31	2	104.00	103.00	6	26,086	0.02%
2022/04/20	2	102.25	1	103.00	103.00	1	26,106	0.00%
2022/04/19	22	102.48	0	0.00	102.00	22	26,095	0.08%
2022/04/18	5.2	102.51	0	0.00	102.50	5.2	26,235	0.02%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	1	103.00	104.00	-1	27,740	0.00%
2022/04/12	1	102.50	0	0.00	102.00	1	29,846	0.00%
2022/04/11	16	102.66	12	102.38	102.00	4	29,853	0.01%
2022/04/08	2.1	103.02	0	0.00	103.00	2.1	29,736	0.01%
2022/04/07	6.8	103.78	0	0.00	103.00	6.8	29,605	0.02%
2022/04/06	3	104.50	1	104.50	105.00	2	29,253	0.01%
2022/04/01	8	104.94	0	0.00	104.50	8	28,990	0.03%
2022/03/31	0	0.00	3	106.00	106.00	-3	28,748	-0.01%
2022/03/30	0	0.00	2	106.00	105.50	-2	28,608	-0.01%
2022/03/29	0	0.00	3	105.17	105.50	-3	28,506	-0.01%
2022/03/25	7	106.29	1	106.50	106.00	6	28,332	0.02%
2022/03/24	5.5	106.45	10	107.35	106.50	-4.5	28,289	-0.02%
2022/03/23	1	104.50	3	104.83	105.50	-2	27,980	-0.01%
2022/03/22	0	0.00	1	104.00	104.00	-1	28,224	0.00%
2022/03/21	3.3	105.00	7	105.43	104.50	-3.8	28,256	-0.01%
2022/03/18	2.1	104.05	6	104.58	106.00	-3.9	28,271	-0.01%
2022/03/17	11	103.91	5.1	104.10	104.00	5.9	27,192	0.02%
2022/03/16	11.1	101.00	2	100.50	101.50	9.1	26,806	0.03%
2022/03/15	8.6	101.15	0	0.00	101.00	8.6	26,458	0.03%
2022/03/14	2	102.75	1	103.00	102.50	1	26,525	0.00%
2022/03/11	2	103.50	0	0.00	103.50	2	26,516	0.01%
2022/03/10	11	103.64	1	103.00	103.00	10	26,500	0.04%
2022/03/09	3	101.67	1	101.50	101.50	2	26,385	0.01%
2022/03/08	14.3	101.21	13	101.46	101.50	1.3	26,349	0.00%
2022/03/07	4	103.00	1.3	103.00	102.50	2.8	25,720	0.01%
2022/03/02	5	105.00	0	0.00	104.50	5	26,143	0.02%
2022/03/01	0	0.00	2	105.00	104.50	-2	26,204	-0.01%
2022/02/25	3	103.00	2	103.00	103.00	1	26,220	0.00%
2022/02/24	2.3	102.79	1	103.50	102.50	1.3	26,098	0.00%
2022/02/23	0	0.00	0.2	105.00	105.00	-0.2	25,606	0.00%
2022/02/22	4	104.50	1.1	104.59	104.50	2.9	25,709	0.01%
2022/02/21	0	0.00	2	105.75	106.00	-2	25,784	-0.01%
2022/02/18	0.3	105.50	0	0.00	105.50	0.3	25,924	0.00%
2022/02/17	1	105.50	4	106.00	106.00	-3	25,998	-0.01%
2022/02/16	0	0.00	2	105.00	105.50	-2	26,003	-0.01%
2022/02/15	0	0.00	2	104.25	104.00	-2	26,223	-0.01%
2022/02/14	4	104.00	7	104.29	104.00	-3	26,310	-0.01%
2022/02/11	2	105.00	3	105.17	106.00	-1	26,318	0.00%
2022/02/10	1	106.00	3	106.33	106.50	-2	26,440	-0.01%
2022/02/09	1	106.50	7	106.36	106.50	-6	26,437	-0.02%
2022/02/08	8	105.63	5	105.60	105.50	3	26,352	0.01%
2022/02/07	7	103.00	2.5	103.48	103.00	4.5	25,826	0.02%
2022/01/26	7	102.21	3	102.83	102.00	4	25,471	0.02%
2022/01/25	3	102.67	5	102.60	103.00	-2	25,257	-0.01%
2022/01/24	7.2	103.15	2	103.00	103.00	5.2	25,076	0.02%
2022/01/21	9.1	102.28	17	102.03	102.00	-8	24,727	-0.03%
2022/01/20	17.1	103.06	2	103.50	103.00	15.1	24,415	0.06%
2022/01/19	13	103.96	7	103.57	103.50	6	24,199	0.02%
2022/01/18	1	104.00	6	103.92	103.50	-5	24,100	-0.02%
2022/01/17	4	103.75	2	104.00	103.50	2	24,204	0.01%
2022/01/14	36.5	103.34	2	103.75	103.50	34.5	24,181	0.14%
2022/01/13	0	0.00	8	105.13	105.50	-8	24,050	-0.03%
2022/01/12	7	104.00	1	104.50	104.50	6	24,214	0.02%
2022/01/11	7.2	104.15	1	104.50	104.50	6.2	24,338	0.03%
2022/01/10	12	105.00	6	104.50	104.50	6	24,605	0.02%
2022/01/07	5	106.70	21	106.50	106.50	-16	24,846	-0.06%
2022/01/06	21.3	107.13	6	106.83	107.00	15.3	24,497	0.06%
2022/01/05	38.1	108.37	33	109.08	109.00	5.1	23,990	0.02%
2022/01/04	12	103.58	5	103.50	103.50	7	22,264	0.03%
2022/01/03	0	0.00	0.6	104.50	103.00	-0.6	22,420	0.00%
2021/12/30	4	104.38	0	0.00	104.00	4	22,693	0.02%
2021/12/29	0	0.00	3.2	105.00	105.00	-3.2	23,058	-0.01%
2021/12/28	1	105.00	1.3	105.38	105.50	-0.3	23,528	0.00%
2021/12/27	2.2	104.50	0	0.00	104.50	2.2	23,690	0.01%
2021/12/24	1	104.50	4	104.50	104.00	-3	24,112	-0.01%
2021/12/23	5	104.00	2	104.00	104.00	3	24,295	0.01%
2021/12/22	6.3	103.52	2	103.50	103.50	4.3	24,599	0.02%
2021/12/21	2	104.50	9	104.17	104.50	-7	24,777	-0.03%
2021/12/20	2	103.00	13	103.00	103.00	-11	24,788	-0.04%
2021/12/17	6	103.42	16	103.50	103.50	-10	24,743	-0.04%
2021/12/16	14	103.93	2	104.01	103.50	12	24,530	0.05%
2021/12/15	1	104.00	2	104.75	105.00	-1	24,606	0.00%
2021/12/14	12	104.08	2.1	104.50	104.50	9.9	24,867	0.04%
2021/12/13	0	0.00	2	104.50	104.50	-2	24,882	-0.01%
2021/12/10	4.3	105.38	2	105.25	105.00	2.3	25,648	0.01%
2021/12/09	4	105.50	1	106.00	106.00	3	25,628	0.01%
2021/12/08	7	105.29	1	105.00	105.00	6	25,632	0.02%
2021/12/07	5	106.40	0	0.00	106.00	5	25,267	0.02%
2021/12/06	6	105.92	2	106.50	106.50	4	25,185	0.02%
2021/12/03	3	105.50	2.5	105.90	105.00	0.5	25,281	0.00%
2021/12/02	1.2	105.08	1	106.00	105.00	0.2	25,365	0.00%
2021/12/01	2.1	104.05	7.4	105.30	105.50	-5.3	25,219	-0.02%
2021/11/30	18	103.53	0	0.00	103.50	18	25,243	0.07%
2021/11/29	7.5	103.22	7	103.36	103.50	0.5	24,913	0.00%
2021/11/26	9.5	103.89	37.9	103.96	103.50	-28.4	24,820	-0.11%
2021/11/25	3.1	105.02	20	105.50	105.00	-16.9	24,927	-0.07%
2021/11/24	12.4	105.05	3	105.17	105.50	9.4	24,868	0.04%
2021/11/23	8.1	106.07	3	106.17	106.00	5.1	24,601	0.02%
2021/11/22	11	106.95	0	0.00	106.50	11	24,446	0.04%
2021/11/19	7.1	107.00	9	107.17	106.50	-1.9	24,384	-0.01%
2021/11/18	7.1	106.80	2	106.50	107.00	5.1	24,337	0.02%
2021/11/17	12.4	107.34	0	0.00	107.00	12.4	24,205	0.05%
2021/11/16	6	108.08	2	108.25	108.00	4	24,180	0.02%
2021/11/15	27.1	109.02	8	108.69	108.00	19.1	24,775	0.08%
2021/11/12	15	108.53	7	108.71	109.00	8	24,877	0.03%
2021/11/11	1	107.50	0	0.00	107.50	1	24,858	0.00%
2021/11/10	4	109.00	3	109.00	109.00	1	25,126	0.00%
2021/11/09	4	107.50	5.8	107.41	108.00	-1.8	25,521	-0.01%
2021/11/08	3	107.17	3	107.33	107.50	0	25,431	0.00%
2021/11/05	5	108.40	2	108.00	109.00	3	25,877	0.01%
2021/11/04	2	108.00	2	108.00	108.00	0	26,297	0.00%
2021/11/03	1	108.00	0	0.00	107.50	1	26,495	0.00%
2021/11/02	6.1	108.00	6	107.92	107.50	0.1	26,978	0.00%
2021/11/01	0.1	107.50	0	0.00	106.50	0.1	26,974	0.00%
2021/10/29	1	108.00	1	107.00	107.00	0	27,025	0.00%
2021/10/28	3	108.33	2	108.00	108.50	1	27,041	0.00%
2021/10/27	3	108.00	1	108.00	108.00	2	27,205	0.01%
2021/10/26	0	0.00	3	108.50	109.00	-3	27,413	-0.01%
2021/10/25	0	0.00	6.6	107.74	108.00	-6.6	27,459	-0.02%
2021/10/22	8	107.50	1.3	107.50	107.50	6.7	27,653	0.02%
2021/10/21	41	108.00	0	0.00	108.00	41	27,868	0.15%
2021/10/20	1	108.50	3	108.00	107.50	-2	27,916	-0.01%
2021/10/19	2	107.25	4.1	107.49	107.00	-2.1	27,785	-0.01%
2021/10/18	4	109.13	3	109.33	107.50	1	28,334	0.00%
2021/10/15	14	109.61	6	109.00	109.50	8	28,682	0.03%
2021/10/14	1	106.50	5.2	107.00	106.50	-4.2	28,303	-0.01%
2021/10/13	12	105.50	2	105.50	105.50	10	28,537	0.04%
2021/10/12	4.3	105.42	4.1	105.26	105.00	0.2	28,786	0.00%
2021/10/08	2	107.50	13	107.38	108.00	-11	29,185	-0.04%
2021/10/07	4	106.50	2	106.50	107.00	2	29,179	0.01%
2021/10/06	8	103.56	10	103.85	103.00	-2	29,150	-0.01%
2021/10/05	27.9	101.38	0.1	102.00	101.50	27.8	28,786	0.10%
2021/10/04	6.7	103.64	0	0.00	103.00	6.7	28,567	0.02%
2021/10/01	8.7	103.59	5	103.40	103.00	3.7	28,543	0.01%
2021/09/30	2.2	105.00	7	105.07	105.00	-4.8	28,439	-0.02%
2021/09/29	8.3	104.94	2	104.75	105.00	6.3	28,792	0.02%
2021/09/28	2	106.50	0	0.00	106.50	2	29,592	0.01%
2021/09/27	5	108.00	2	107.75	107.50	3	29,497	0.01%
2021/09/24	4	107.50	3	107.50	107.50	1	29,530	0.00%
2021/09/23	5	106.70	4	107.00	106.50	1	29,793	0.00%
2021/09/22	4.4	106.66	0.3	107.50	107.00	4.2	29,774	0.01%
2021/09/17	1	108.00	0	0.00	108.50	1	29,528	0.00%
2021/09/16	4	107.88	1	108.00	107.50	3	29,476	0.01%
2021/09/15	6.3	109.02	12	109.71	108.50	-5.8	29,612	-0.02%
2021/09/14	2.3	107.28	1	107.00	107.50	1.3	29,019	0.00%
2021/09/13	1	107.01	0	0.00	106.50	1	29,065	0.00%
2021/09/10	4.2	107.76	3	107.50	108.00	1.2	29,390	0.00%
2021/09/09	4.4	106.89	0	0.00	107.00	4.4	29,660	0.01%
2021/09/08	6	108.33	0	0.00	107.50	6	29,623	0.02%
2021/09/07	9.1	108.78	0	0.00	108.50	9.1	29,547	0.03%
2021/09/06	3.5	111.71	2	111.25	111.00	1.5	29,553	0.01%
2021/09/03	2	112.00	10.1	112.05	112.50	-8.1	29,849	-0.03%
2021/09/02	0	0.00	2	111.50	111.50	-2	29,768	-0.01%
2021/09/01	3	111.00	1	111.00	111.00	2	29,654	0.01%
2021/08/31	1	108.50	0	0.00	111.00	1	29,587	0.00%
2021/08/30	1	107.50	1	108.50	109.00	0	29,418	0.00%
2021/08/27	9	107.83	3.2	107.69	108.00	5.8	29,666	0.02%
2021/08/26	4	107.50	2	107.75	107.50	2	29,835	0.01%
2021/08/25	0	0.00	6	108.08	108.50	-6	30,168	-0.02%
2021/08/24	0	108.00	4	108.13	109.00	-4	30,304	-0.01%
2021/08/23	0.3	107.50	6	106.92	107.50	-5.7	30,576	-0.02%
2021/08/20	1.4	103.36	9	103.78	104.50	-7.6	30,649	-0.02%
2021/08/19	8.6	104.23	13	103.46	103.00	-4.4	31,163	-0.01%
2021/08/18	5	105.48	1.4	106.79	107.00	3.6	30,717	0.01%
2021/08/17	1	107.00	1	106.50	106.50	0	31,031	0.00%
2021/08/16	15.4	107.06	2.9	107.75	107.50	12.5	31,124	0.04%
2021/08/13	5	109.50	1	109.00	109.00	4	31,441	0.01%
2021/08/12	1	109.50	2	109.50	109.00	-1	31,378	0.00%
2021/08/11	2.6	107.46	2	107.50	109.00	0.6	31,859	0.00%
2021/08/10	7.4	109.68	0	0.00	108.50	7.4	32,440	0.02%
2021/08/09	2.4	111.39	0	0.00	112.00	2.4	33,341	0.01%
2021/08/06	4	111.88	3	112.50	112.50	1	33,684	0.00%
2021/08/05	1	111.00	3.6	111.64	112.00	-2.6	34,169	-0.01%
2021/08/04	6	111.00	2	112.25	112.00	4	36,329	0.01%
2021/08/03	7	111.57	4	111.63	111.50	3	37,309	0.01%
2021/08/02	2	111.00	34	112.46	113.00	-32	37,640	-0.09%
2021/07/30	6.3	110.02	2	110.50	110.00	4.3	38,246	0.01%
2021/07/29	1	111.00	3.4	110.80	111.00	-2.4	38,400	-0.01%
2021/07/28	4	109.75	11	110.00	110.50	-7	39,142	-0.02%
2021/07/27	4	110.88	8.8	110.96	111.50	-4.8	40,042	-0.01%
2021/07/26	1.4	110.01	7	109.71	110.00	-5.6	40,774	-0.01%
2021/07/23	11.3	111.00	2.9	111.17	110.50	8.4	40,978	0.02%
2021/07/22	34.8	110.20	5	111.10	110.50	29.8	41,267	0.07%
2021/07/21	12.7	113.50	71	114.45	112.50	-58.4	41,185	-0.14%
2021/07/20	6.3	114.68	133.4	114.99	114.50	-127.1	40,817	-0.31%	大賣/鉅額交易
2021/07/19	77.6	117.77	30	116.50	116.50	47.6	41,033	0.12%
2021/07/16	96	118.92	18.6	119.03	119.50	77.4	41,627	0.19%
2021/07/15	95	119.03	15.5	118.67	119.50	79.5	41,646	0.19%
2021/07/14	3	117.17	7	117.00	116.00	-4	41,038	-0.01%
2021/07/13	4	116.50	38	116.93	116.50	-34	41,122	-0.08%
2021/07/12	3	115.33	0	0.00	115.00	3	41,396	0.01%
2021/07/09	6	113.83	3	113.67	114.00	3	41,770	0.01%
2021/07/08	4	115.13	1.3	115.38	115.50	2.7	42,184	0.01%
2021/07/07	24	115.44	2	116.00	115.00	22	42,614	0.05%
2021/07/06	32.2	116.52	37	116.93	116.50	-4.8	43,302	-0.01%
2021/07/05	6	114.33	36.8	115.14	117.00	-30.8	43,911	-0.07%
2021/07/02	0	0.00	6.1	111.94	111.50	-6.1	43,223	-0.01%
2021/07/01	4	112.25	6.1	111.75	112.00	-2.1	43,510	0.00%
2021/06/30	22	112.39	3	113.00	112.00	19	43,940	0.04%
2021/06/29	1	111.50	2.2	111.95	111.50	-1.2	45,039	0.00%
2021/06/28	1	111.50	0.1	112.00	111.50	0.9	46,909	0.00%
2021/06/25	5.5	114.05	10.7	114.17	113.00	-5.2	47,286	-0.01%
2021/06/24	16.3	112.84	36	112.11	113.00	-19.7	47,379	-0.04%
2021/06/23	2	109.00	14	111.21	111.50	-12	47,741	-0.03%
2021/06/22	13.1	109.08	9	109.28	108.50	4.1	48,354	0.01%
2021/06/21	18.1	109.42	10.4	108.66	108.50	7.7	49,335	0.02%
2021/06/17	11	110.59	12.1	112.09	113.00	-1.1	51,947	0.00%
2021/06/16	14	111.96	6	112.08	111.50	8	54,351	0.01%
2021/06/15	2.5	112.60	1.1	113.00	113.00	1.5	56,251	0.00%
2021/06/11	5	114.00	32	113.19	113.50	-27	58,242	-0.05%
2021/06/10	5	110.90	15	111.17	110.50	-10	59,189	-0.02%
2021/06/09	13	109.85	4	110.63	109.50	9	60,027	0.01%
2021/06/08	4	110.25	5	110.70	110.50	-1	61,243	0.00%
2021/06/07	1	110.50	4	110.63	110.50	-3	62,197	0.00%
2021/06/04	6.1	110.82	1	112.00	112.00	5.1	62,654	0.01%
2021/06/03	6	111.58	0	0.00	111.00	6	62,906	0.01%
2021/06/02	14	112.64	4	111.88	112.00	10	63,414	0.02%
2021/06/01	8	114.56	7.4	114.36	114.50	0.6	64,306	0.00%
2021/05/31	5	112.10	15	113.00	113.50	-10	65,255	-0.02%
2021/05/28	3.6	110.58	7	110.93	111.00	-3.5	66,126	-0.01%
2021/05/27	11.2	108.68	6	109.42	109.50	5.2	66,575	0.01%
2021/05/26	2.5	111.50	0.2	111.50	111.50	2.3	67,559	0.00%
2021/05/25	4.1	111.37	20.6	112.38	112.00	-16.5	69,013	-0.02%
2021/05/24	2	108.75	4.3	108.57	109.50	-2.3	69,079	0.00%
2021/05/21	3.6	108.92	16.8	109.07	109.50	-13.2	69,408	-0.02%
2021/05/20	0	0.00	5	106.00	106.00	-5	69,516	-0.01%
2021/05/19	12.1	105.33	11.5	105.43	105.00	0.6	70,236	0.00%
2021/05/18	31	105.11	55.5	104.48	107.00	-24.5	70,231	-0.03%
2021/05/17	56.7	99.55	27.2	99.81	98.20	29.6	70,387	0.04%
2021/05/14	5.1	104.62	13	104.27	104.50	-7.9	70,236	-0.01%
2021/05/13	29	102.46	18.7	101.64	103.00	10.3	70,571	0.01%
2021/05/12	39.1	101.94	48.6	100.61	102.00	-9.5	70,334	-0.01%
2021/05/11	32.2	108.29	17.6	108.84	107.00	14.6	69,233	0.02%
2021/05/10	11.3	113.90	1	113.00	113.00	10.3	69,994	0.01%
2021/05/07	4.4	115.86	34.2	116.31	117.50	-29.8	72,312	-0.04%
2021/05/06	9.5	111.92	8.8	111.95	112.50	0.7	73,359	0.00%
2021/05/05	16.1	111.22	11.2	111.18	110.00	4.8	74,195	0.01%
2021/05/04	26.8	109.61	13.1	109.05	108.50	13.7	75,249	0.02%
2021/05/03	41.2	113.67	26	113.65	112.50	15.2	76,133	0.02%
2021/04/29	16.1	117.03	15	117.87	116.00	1.1	78,603	0.00%
2021/04/28	20.2	117.08	5	117.50	117.00	15.2	79,282	0.02%
2021/04/27	13	119.42	2	119.50	118.50	11	80,842	0.01%
2021/04/26	13.1	118.70	7	118.57	117.50	6.1	81,368	0.01%
2021/04/23	8.3	118.02	5	118.59	119.00	3.3	82,262	0.00%
2021/04/22	21.1	119.14	13	119.08	117.50	8.1	84,441	0.01%
2021/04/21	18.1	120.36	2.6	120.30	120.00	15.5	88,574	0.02%
2021/04/20	3	121.67	4	121.63	122.00	-1	89,305	0.00%
2021/04/19	5	121.90	14.6	121.97	121.50	-9.6	90,633	-0.01%
2021/04/16	31	123.29	8	123.00	123.50	23	91,260	0.03%
2021/04/15	12	120.46	8	120.69	121.00	4	92,273	0.00%
2021/04/14	17.5	120.91	9	120.72	121.50	8.5	93,500	0.01%
2021/04/13	4	122.38	12	122.17	122.50	-8	96,281	-0.01%
2021/04/12	24.1	120.88	18	120.58	120.50	6.1	99,322	0.01%
2021/04/09	24.6	121.17	20	121.45	120.00	4.6	102,027	0.00%
2021/04/08	12.1	122.58	5	122.50	122.50	7.1	101,224	0.01%
2021/04/07	14.1	123.15	7	123.86	123.50	7.1	101,243	0.01%
2021/04/06	21	122.95	7.7	123.39	122.50	13.3	101,439	0.01%
2021/04/01	33.1	122.63	32.1	121.58	121.50	1	101,864	0.00%
2021/03/31	63.3	124.88	26	124.83	124.00	37.3	102,143	0.04%
2021/03/30	6.1	128.83	22	129.30	129.50	-15.9	100,661	-0.02%
2021/03/29	12	127.92	4	128.13	128.50	8	100,823	0.01%
2021/03/26	17	126.76	6	127.08	126.50	11	101,700	0.01%
2021/03/25	14.2	126.61	18	127.03	126.50	-3.8	101,299	0.00%
2021/03/24	19.4	128.54	11	128.91	128.00	8.4	100,686	0.01%
2021/03/23	15.4	132.14	19.5	132.24	130.50	-4.1	99,806	0.00%
2021/03/22	14	126.61	54.2	127.76	130.00	-40.2	98,701	-0.04%
2021/03/19	69.3	125.08	41	124.93	123.50	28.3	97,546	0.03%
2021/03/18	23	129.54	28.3	129.81	129.50	-5.2	95,637	-0.01%
2021/03/17	32	126.23	39.3	126.46	126.00	-7.3	94,357	-0.01%
2021/03/16	8.5	122.09	21.8	122.70	123.00	-13.3	92,873	-0.01%
2021/03/15	1.3	121.04	6.3	120.02	121.00	-5	92,452	-0.01%
2021/03/12	13	119.19	25.6	118.97	120.00	-12.6	93,263	-0.01%
2021/03/11	7.7	116.76	42	117.07	117.00	-34.4	94,385	-0.04%
2021/03/10	4	115.75	5	115.60	115.50	-1	93,926	0.00%
2021/03/09	2.4	112.75	3	113.50	115.00	-0.6	93,640	0.00%
2021/03/08	15	115.07	16	113.75	113.50	-1	93,481	0.00%
2021/03/05	6	115.08	16	114.59	115.00	-10	92,985	-0.01%
2021/03/04	31.3	113.58	14	113.68	114.50	17.3	92,545	0.02%
2021/03/03	14	113.93	28	114.55	115.50	-14	91,575	-0.02%
2021/03/02	10	113.30	7	112.64	112.00	3	90,689	0.00%
2021/02/26	57.5	113.20	24	114.10	112.00	33.5	90,179	0.04%
2021/02/25	25.1	116.26	29.1	114.90	116.50	-4	88,553	0.00%
2021/02/24	10.3	111.64	74.1	112.93	110.50	-63.7	87,097	-0.07%
2021/02/23	6	110.41	90	111.42	111.50	-84	86,598	-0.10%
2021/02/22	7.5	112.82	13.2	112.77	111.00	-5.7	86,137	-0.01%
2021/02/19	30.2	110.26	12	110.54	110.00	18.2	85,645	0.02%
2021/02/18	11.1	113.82	6.1	113.09	113.00	5.1	84,850	0.01%
2021/02/17	165.1	114.88	20	114.05	114.00	145.1	84,908	0.17%	大買/鉅額交易
2021/02/05	10.2	114.11	12.3	114.95	113.50	-2.2	83,928	0.00%
2021/02/04	7.2	114.07	20.6	114.07	114.00	-13.4	83,134	-0.02%
2021/02/03	7.1	117.00	5.2	117.08	116.50	1.9	82,680	0.00%
2021/02/02	13.1	115.62	29	116.17	116.50	-15.9	82,107	-0.02%
2021/02/01	13.4	111.64	59.5	111.96	113.00	-46.1	81,389	-0.06%
2021/01/29	134.6	114.52	31.5	113.94	111.50	103.1	79,640	0.13%	大買/鉅額交易
2021/01/28	47.4	119.10	54.5	119.00	118.50	-7.1	76,874	-0.01%
2021/01/27	7	123.86	12.5	123.34	123.00	-5.5	75,136	-0.01%
2021/01/26	15.1	122.28	16.5	122.64	122.00	-1.4	73,916	0.00%
2021/01/25	23.4	120.51	58	120.36	123.00	-34.6	72,070	-0.05%
2021/01/22	64.2	120.18	72.5	119.86	121.50	-8.3	70,174	-0.01%
2021/01/21	24	116.52	21	116.74	117.00	3	67,021	0.00%
2021/01/20	34.1	115.16	57.4	117.20	114.50	-23.3	66,129	-0.04%
2021/01/19	28.5	114.67	120	115.02	115.00	-91.5	64,197	-0.14%	大賣/
2021/01/18	32	112.66	23.8	112.62	114.00	8.2	63,005	0.01%
2021/01/15	32.6	115.39	60.7	116.51	115.50	-28.2	61,737	-0.05%
2021/01/14	56.3	113.04	74.5	112.67	116.00	-18.1	59,302	-0.03%
2021/01/13	11	105.50	156.2	106.33	106.50	-145.2	54,542	-0.27%	大賣/鉅額交易
2021/01/12	43.3	104.27	20	103.83	104.00	23.3	53,983	0.04%
2021/01/11	21.4	107.57	19.1	107.32	107.50	2.3	53,647	0.00%
2021/01/08	45.3	107.08	59	108.18	108.00	-13.7	53,291	-0.03%
2021/01/07	10.6	106.83	76	106.40	107.00	-65.4	51,832	-0.13%
2021/01/06	131.8	106.24	80	104.67	105.00	51.8	50,561	0.10%	大買/
2021/01/05	198.2	102.18	69.3	103.45	104.00	128.9	47,274	0.27%	大買/鉅額交易
2021/01/04	98.7	95.69	155.6	96.52	99.90	-56.9	44,037	-0.13%	大賣/
2020/12/31	0	0.00	19	91.88	92.00	-19	40,427	-0.05%
2020/12/30	1	90.90	6	91.02	91.60	-5	40,179	-0.01%
2020/12/29	7	90.96	1	90.40	90.40	6	39,796	0.02%
2020/12/28	50.6	92.33	42.8	92.57	91.80	7.8	39,355	0.02%
2020/12/25	41.5	91.54	76	91.58	91.80	-34.5	38,556	-0.09%
2020/12/24	5	89.46	17	89.42	89.60	-12	37,188	-0.03%
2020/12/23	10	88.79	14.1	88.84	88.80	-4.1	37,032	-0.01%
2020/12/22	40	88.97	95.3	88.89	87.70	-55.3	36,732	-0.15%
2020/12/21	57	87.56	2	87.90	88.00	55	36,124	0.15%
2020/12/18	3	87.77	2	87.90	87.70	1	35,941	0.00%
2020/12/17	8.3	88.00	5	87.80	87.80	3.3	35,866	0.01%
2020/12/16	8.1	87.64	3	87.87	88.20	5.1	35,716	0.01%
2020/12/15	13.2	86.69	4	86.68	87.10	9.2	35,463	0.03%
2020/12/14	3.5	88.59	63	88.27	87.70	-59.5	35,162	-0.17%
2020/12/11	8	86.73	56	87.57	87.60	-48	34,666	-0.14%
2020/12/10	39.5	87.69	6	87.92	87.70	33.5	33,930	0.10%
2020/12/09	17	88.54	15	88.67	89.00	2	33,480	0.01%
2020/12/08	129	88.08	33.9	88.51	87.60	95.1	32,621	0.29%	大買/
2020/12/07	34.2	85.69	64.7	86.20	87.90	-30.5	31,140	-0.10%
2020/12/04	12	82.92	20	82.97	82.90	-8	28,798	-0.03%
2020/12/03	11	82.16	10	82.02	82.00	1	28,368	0.00%
2020/12/02	5	82.50	0.6	82.50	82.70	4.4	28,204	0.02%
2020/12/01	3	82.67	3.1	82.30	82.90	-0.1	28,227	0.00%
2020/11/30	2	82.70	0	0.00	82.30	2	28,504	0.01%
2020/11/27	7	82.79	0	0.00	82.60	7	27,917	0.03%
2020/11/26	2.6	82.95	7.8	82.86	83.00	-5.2	27,869	-0.02%
2020/11/25	4	82.13	3	82.40	82.00	1	27,823	0.00%
2020/11/24	2	82.55	1	82.30	82.00	1	27,853	0.00%
2020/11/23	2	82.65	2.2	82.69	82.90	-0.2	27,877	0.00%
2020/11/20	3	82.20	5	82.96	82.50	-2	27,738	-0.01%
2020/11/19	10	82.78	11	82.62	82.90	-1	27,618	0.00%
2020/11/18	3.4	83.00	33	83.27	83.20	-29.6	27,595	-0.11%
2020/11/17	7	83.07	20	82.86	83.00	-13	27,491	-0.05%
2020/11/16	20	82.49	15	82.54	82.60	5	27,885	0.02%
2020/11/13	11	81.47	0	0.00	81.40	11	27,577	0.04%
2020/11/12	6	81.37	12.6	81.61	81.90	-6.6	27,494	-0.02%
2020/11/11	5	80.94	5	81.16	81.60	0	27,213	0.00%
2020/11/10	1	81.00	11	80.98	80.80	-10	27,174	-0.04%
2020/11/09	1	81.10	8	80.85	81.20	-7	28,235	-0.02%
2020/11/06	1	79.60	0	0.00	79.70	1	28,321	0.00%
2020/11/05	7	78.91	5.3	78.90	79.00	1.7	28,488	0.01%
2020/11/04	14	78.79	6	78.30	78.80	8	29,073	0.03%
2020/11/03	2.3	78.60	0	0.00	78.30	2.3	29,122	0.01%
2020/11/02	3	77.80	8	77.93	78.30	-5	29,432	-0.02%
2020/10/30	2	77.70	1	77.50	77.50	1	29,600	0.00%
2020/10/29	2	77.90	13	77.35	78.00	-11	29,550	-0.04%
2020/10/28	3	79.00	1	78.40	78.30	2	30,059	0.01%
2020/10/27	2	79.70	7	79.66	80.00	-5	30,234	-0.02%
2020/10/26	2.3	80.26	0.1	80.40	80.20	2.1	30,632	0.01%
2020/10/23	1	80.60	1	80.70	80.70	0	31,049	0.00%
2020/10/22	6	80.63	2	80.55	80.80	4	32,073	0.01%
2020/10/21	4	80.88	2	80.85	80.40	2	32,779	0.01%
2020/10/20	8	81.48	2.6	81.38	81.40	5.4	33,058	0.02%
2020/10/19	7	80.87	24	81.12	81.30	-17	33,610	-0.05%
2020/10/16	3	79.40	14	78.52	78.60	-11	33,408	-0.03%
2020/10/15	0.1	78.10	1.5	78.31	78.10	-1.4	33,847	0.00%
2020/10/14	6	78.25	1	78.40	78.00	5	34,602	0.01%
2020/10/13	6	78.92	9	78.87	78.90	-3	34,800	-0.01%
2020/10/12	2	78.55	2	78.55	78.70	0	35,259	0.00%
2020/10/08	4	77.85	4	77.90	78.00	0	35,425	0.00%
2020/10/07	6	77.42	5	77.30	77.40	1	35,744	0.00%
2020/10/06	6	77.88	2	78.05	77.80	4	36,066	0.01%
2020/10/05	3	77.87	1	77.80	77.70	2	36,653	0.01%
2020/09/30	5	77.64	4	77.70	77.40	1	37,159	0.00%
2020/09/29	9	77.27	17.2	78.09	77.00	-8.2	37,455	-0.02%
2020/09/28	6	76.30	5	76.50	76.90	1	37,793	0.00%
2020/09/25	7	74.83	6	74.43	74.30	1	38,001	0.00%
2020/09/24	38.2	75.56	8	75.60	75.00	30.2	38,076	0.08%
2020/09/23	17	76.87	1	76.80	76.70	16	37,687	0.04%
2020/09/22	7	76.90	2	77.10	76.80	5	38,132	0.01%
2020/09/21	6	77.52	0	0.00	77.40	6	38,706	0.02%
2020/09/18	11.3	77.88	3	77.70	77.60	8.3	40,000	0.02%
2020/09/17	5.3	78.47	5	78.26	78.10	0.3	40,947	0.00%
2020/09/16	1	78.90	0	0.00	78.80	1	41,362	0.00%
2020/09/15	2	79.00	0	0.00	79.10	2	41,339	0.00%
2020/09/14	2	79.30	2	79.05	79.40	0	41,646	0.00%
2020/09/11	2.2	78.36	1	78.30	78.50	1.2	41,491	0.00%
2020/09/10	1	78.10	22	78.28	78.50	-21	41,523	-0.05%
2020/09/09	2	77.00	0	0.00	77.90	2	41,410	0.00%
2020/09/08	2	77.50	2	77.80	77.50	0	41,473	0.00%
2020/09/07	8	77.14	1	77.00	77.30	7	41,611	0.02%
2020/09/04	2.3	76.95	0	0.00	76.90	2.3	41,954	0.01%
2020/09/03	4	78.35	2	78.10	77.70	2	41,789	0.00%
2020/09/02	9	77.00	0	0.00	77.80	9	41,734	0.02%
2020/09/01	2	76.90	0	0.00	77.00	2	42,211	0.00%
2020/08/31	5	76.90	0	0.00	76.90	5	42,474	0.01%
2020/08/28	6.3	77.46	0	0.00	77.50	6.3	42,692	0.01%
2020/08/27	4	77.60	0	0.00	77.50	4	42,988	0.01%
2020/08/26	1	78.00	5	78.06	78.20	-4	43,281	-0.01%
2020/08/25	2.9	78.26	0	0.00	78.30	2.9	43,441	0.01%
2020/08/24	3	77.60	0	0.00	77.60	3	43,891	0.01%
2020/08/21	2	77.95	2	78.10	78.20	0	43,964	0.00%
2020/08/20	19	77.24	4	77.63	77.10	15	43,929	0.03%
2020/08/19	8	79.83	5	79.30	79.30	3	43,368	0.01%
2020/08/17	1	80.10	10	80.30	80.20	-9	43,604	-0.02%
2020/08/14	7	79.80	8	80.08	80.40	-1	43,618	0.00%
2020/08/13	38	79.98	26	80.48	79.50	12	43,559	0.03%
2020/08/12	4	80.65	11	81.02	81.40	-7	42,948	-0.02%
2020/08/11	6	80.28	13	79.72	79.80	-7	43,139	-0.02%
2020/08/10	12	79.76	13	80.02	80.50	-1	43,407	0.00%
2020/08/07	8	78.88	0	0.00	78.30	8	43,275	0.02%
2020/08/06	12	79.00	1	79.20	79.00	11	43,625	0.03%
2020/08/05	1	78.20	2	78.20	77.90	-1	43,829	0.00%
2020/08/04	2	77.80	10	77.86	78.10	-8	44,340	-0.02%
2020/08/03	20	77.88	3	77.83	77.10	17	44,597	0.04%
2020/07/31	9	78.99	8	79.26	78.40	1	44,108	0.00%
2020/07/30	4	78.15	7	77.90	78.00	-3	43,832	-0.01%
2020/07/29	10	78.24	7	78.40	78.00	3	43,666	0.01%
2020/07/28	28	79.12	17	79.84	78.40	11	43,848	0.03%
2020/07/27	32	79.14	24	78.33	78.00	8	43,342	0.02%
2020/07/24	9	80.73	20	80.26	80.00	-11	42,760	-0.03%
2020/07/23	37	81.85	8	81.99	82.10	29	42,348	0.07%
2020/07/22	22	85.80	19	85.55	85.90	3	41,517	0.01%
2020/07/21	37	85.38	31	85.72	85.30	6	40,594	0.01%
2020/07/20	22	86.41	13	86.53	86.80	9	39,798	0.02%
2020/07/17	14	88.05	11.5	88.36	88.00	2.5	39,066	0.01%
2020/07/16	8	87.71	9	87.58	87.60	-1	39,095	0.00%
2020/07/15	11	86.85	29	86.67	86.60	-18	38,790	-0.05%
2020/07/14	1	86.60	24	86.71	86.30	-23	39,163	-0.06%
2020/07/13	1	86.20	14	86.04	86.70	-13	39,298	-0.03%
2020/07/10	14	85.59	11	85.72	84.80	3	39,392	0.01%
2020/07/09	7	86.39	17	86.78	86.20	-10	39,134	-0.03%
2020/07/08	7	87.00	4.5	86.92	87.00	2.5	38,728	0.01%
2020/07/07	3	86.17	34	86.66	87.00	-31	38,430	-0.08%
2020/07/06	2	86.35	7	86.31	86.40	-5	38,484	-0.01%
2020/07/03	3.5	85.44	14	85.46	85.30	-10.5	39,251	-0.03%
2020/07/02	3	85.37	13.9	85.55	86.00	-10.9	39,318	-0.03%
2020/07/01	10	86.67	15.8	86.66	85.90	-5.8	39,567	-0.01%
2020/06/30	12	86.18	14.5	86.10	86.30	-2.5	39,234	-0.01%
2020/06/29	23	84.41	7	84.81	85.20	16	38,911	0.04%
2020/06/24	6	82.62	45	82.96	83.50	-39	37,861	-0.10%
2020/06/23	3	79.63	3.6	80.06	80.20	-0.6	37,387	0.00%
2020/06/22	3	78.43	3	78.80	78.90	0	37,269	0.00%
2020/06/19	5	78.42	0	0.00	78.80	5	37,883	0.01%
2020/06/18	2	78.25	2	78.40	78.50	0	37,988	0.00%
2020/06/17	7	78.40	2	78.65	78.20	5	38,713	0.01%
2020/06/16	4	78.20	2.5	78.18	78.40	1.5	40,122	0.00%
2020/06/15	3	77.33	1	77.50	77.00	2	41,533	0.00%
2020/06/12	7	77.67	4	77.23	78.00	3	42,349	0.01%
2020/06/11	6	79.42	17	79.11	78.60	-11	42,992	-0.03%
2020/06/10	3	79.57	4	79.70	79.90	-1	43,388	0.00%
2020/06/09	5	79.44	7	79.67	79.50	-2	44,767	0.00%
2020/06/08	2	79.40	10.5	79.50	79.70	-8.5	45,559	-0.02%
2020/06/05	1.1	78.06	52	78.30	78.50	-50.9	45,175	-0.11%
2020/06/04	9	78.31	4	78.25	78.40	5	45,232	0.01%
2020/06/03	0	0.00	4	78.00	78.10	-4	45,254	-0.01%
2020/06/02	5	77.14	4	77.28	77.10	1	45,186	0.00%
2020/06/01	1	76.30	10	76.53	76.20	-9	45,106	-0.02%
2020/05/28	4	75.20	6	75.67	75.30	-2	44,994	0.00%
2020/05/27	3	75.10	8	75.13	75.30	-5	45,453	-0.01%
2020/05/26	4	74.75	11	74.98	74.80	-7	45,969	-0.02%
2020/05/25	9	73.27	0	0.00	73.60	9	46,216	0.02%
2020/05/22	19.5	73.99	4.4	74.09	73.60	15.1	46,552	0.03%
2020/05/21	3	74.77	1	74.80	74.70	2	46,325	0.00%
2020/05/20	19	74.72	3	74.90	74.50	16	46,417	0.03%
2020/05/19	19	75.12	1	76.00	74.80	18	46,489	0.04%
2020/05/18	16.1	75.33	8	76.01	75.00	8.1	46,100	0.02%
2020/05/15	68.1	77.55	9	77.60	77.10	59.1	45,526	0.13%
2020/05/14	5	78.36	12	78.08	78.20	-7	45,023	-0.02%
2020/05/13	8	78.25	2	78.15	78.80	6	44,680	0.01%
2020/05/12	16	77.64	10	77.66	77.30	6	44,565	0.01%
2020/05/11	4	78.03	19.5	78.49	78.90	-15.5	44,747	-0.03%
2020/05/08	4	76.18	4	76.65	76.20	0	44,242	0.00%
2020/05/07	8	75.35	14	75.38	75.20	-6	44,308	-0.01%
2020/05/06	0.1	74.50	2.2	74.54	74.30	-2.1	44,218	0.00%
2020/05/05	8	74.28	0	0.00	74.10	8	44,492	0.02%
2020/05/04	13.3	74.52	0	0.00	74.50	13.3	44,768	0.03%
2020/04/30	5	76.50	4.5	76.49	77.00	0.5	44,694	0.00%
2020/04/29	2	75.85	6	75.90	75.60	-4	44,975	-0.01%
2020/04/28	5	75.02	3	75.10	75.20	2	45,609	0.00%
2020/04/27	0	0.00	10	74.80	74.90	-10	47,798	-0.02%
2020/04/24	0	0.00	5	74.10	73.80	-5	47,910	-0.01%
2020/04/23	5	74.38	0	0.00	74.00	5	48,896	0.01%
2020/04/22	2	72.80	2	73.50	73.90	0	48,768	0.00%
2020/04/21	18.2	73.92	1	73.90	73.50	17.2	48,703	0.04%
2020/04/20	5	75.80	3	75.83	76.20	2	48,171	0.00%
2020/04/17	9	75.82	34	76.04	75.80	-25	48,024	-0.05%
2020/04/16	8	74.70	2	74.90	74.00	6	47,392	0.01%
2020/04/15	4.1	74.28	6	74.38	74.10	-1.9	47,157	0.00%
2020/04/14	6	74.23	7	74.03	74.40	-1	47,387	0.00%
2020/04/13	5	73.50	2	73.30	73.10	3	47,485	0.01%
2020/04/10	11	73.64	5	73.68	73.90	6	47,506	0.01%
2020/04/09	15	75.18	19	74.06	74.00	-4	47,817	-0.01%
2020/04/08	30	74.32	12.6	74.10	75.00	17.4	47,242	0.04%
2020/04/07	30	71.20	6	71.53	71.20	24	45,981	0.05%
2020/04/06	22	69.78	3	69.73	70.20	19	45,466	0.04%
2020/04/01	5	70.32	0	0.00	70.00	5	44,975	0.01%
2020/03/31	11	70.06	5	70.08	69.90	6	44,733	0.01%
2020/03/30	8	69.45	5	69.72	70.00	3	44,283	0.01%
2020/03/27	33	71.29	8	70.73	70.10	25	43,919	0.06%
2020/03/26	10	70.85	8	71.01	71.00	2	43,204	0.00%
2020/03/25	10	72.01	34.5	71.98	71.40	-24.5	43,208	-0.06%
2020/03/24	8	69.83	11	69.91	69.40	-3	42,793	-0.01%
2020/03/23	15	67.90	3.1	68.07	67.50	12	43,074	0.03%
2020/03/20	50.4	70.19	22	70.03	70.80	28.4	42,561	0.07%
2020/03/19	40.1	67.46	34	68.21	66.30	6.1	41,412	0.01%
2020/03/18	36	70.68	35	70.48	70.00	1	40,185	0.00%
2020/03/17	32.2	71.34	13	71.22	70.60	19.2	39,472	0.05%
2020/03/16	43.5	72.58	9	72.73	71.10	34.5	38,858	0.09%
2020/03/13	35.3	70.74	26.2	71.43	74.60	9.1	38,007	0.02%
2020/03/12	49.2	76.12	30	75.22	74.70	19.2	36,846	0.05%
2020/03/11	12	79.02	1	78.60	78.60	11	35,761	0.03%
2020/03/10	17.2	78.95	73	78.88	79.40	-55.8	35,582	-0.16%
2020/03/09	25.3	79.50	16	79.76	79.10	9.3	35,358	0.03%
2020/03/06	17.1	81.22	4	80.88	80.80	13.1	35,166	0.04%
2020/03/05	26	83.07	4	82.90	82.70	22	35,040	0.06%
2020/03/04	24	81.60	3	81.30	81.70	21	35,049	0.06%
2020/03/03	8	81.06	6	81.10	81.00	2	34,888	0.01%
2020/03/02	26.1	78.85	4	79.18	79.20	22.1	34,638	0.06%
2020/02/27	6.1	80.47	11	80.55	80.30	-5	34,937	-0.01%
2020/02/26	10	81.57	5	81.62	81.10	5	34,982	0.01%
2020/02/25	5	81.40	8.4	81.80	82.30	-3.4	34,763	-0.01%
2020/02/24	16.2	80.71	38	80.87	80.70	-21.8	34,847	-0.06%
2020/02/21	8.2	81.94	0	0.00	81.70	8.2	35,036	0.02%
2020/02/20	9.1	83.20	2	83.75	82.80	7.1	36,338	0.02%
2020/02/19	8	83.09	2	83.50	83.80	6	36,346	0.02%
2020/02/18	11.1	83.17	1	84.00	83.40	10.1	36,642	0.03%
2020/02/17	21.1	83.95	1	84.00	83.90	20.1	37,750	0.05%
2020/02/14	4	84.70	6	84.83	84.90	-2	38,341	-0.01%
2020/02/13	9	85.42	37	85.55	84.70	-28	39,439	-0.07%
2020/02/12	16.1	84.69	26.7	84.67	85.50	-10.6	40,708	-0.03%
2020/02/11	5.1	82.65	4	82.83	82.90	1.1	41,559	0.00%
2020/02/10	16.1	81.24	7.2	80.92	82.00	8.9	42,608	0.02%
2020/02/07	2	82.95	2	82.80	82.90	0	43,602	0.00%
2020/02/06	4.1	82.62	9.5	82.96	83.60	-5.4	45,059	-0.01%
2020/02/05	13	82.33	37	82.33	82.20	-24	46,922	-0.05%
2020/02/04	17.5	83.17	24	83.28	82.20	-6.5	48,200	-0.01%
2020/02/03	16	79.13	34	80.56	82.20	-18	48,094	-0.04%
2020/01/31	20.2	83.31	9.7	83.36	83.20	10.5	47,505	0.02%
2020/01/30	96.1	83.96	78	83.45	83.10	18.1	47,070	0.04%
2020/01/20	28	92.39	17	92.33	92.30	11	44,925	0.02%
2020/01/17	5	92.04	49	92.10	92.30	-44	44,926	-0.10%
2020/01/16	0	0.00	1	90.00	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	5	90.06	89.90	-5	45,467	-0.01%
2020/01/14	4	89.73	1	90.00	90.00	3	46,469	0.01%
2020/01/13	1	89.10	3	89.33	89.60	-2	46,698	0.00%
2020/01/10	1	88.30	26	88.57	89.00	-25	47,630	-0.05%
2020/01/09	2.6	87.26	1	87.30	87.10	1.6	48,452	0.00%
2020/01/08	8	87.18	10	87.02	86.50	-2	48,573	0.00%
2020/01/07	15.2	89.37	1	89.10	89.10	14.2	48,302	0.03%
2020/01/06	7	90.70	1	90.50	90.50	6	48,395	0.01%
2020/01/03	3	91.13	16	91.68	91.60	-13	48,271	-0.03%
2020/01/02	3	90.43	1.4	91.03	90.80	1.6	48,116	0.00%
2019/12/31	2	90.90	3	90.90	90.80	-1	48,193	0.00%
2019/12/30	2	91.20	0	0.00	90.90	2	48,265	0.00%
2019/12/27	1	91.80	22	91.61	91.50	-21	48,462	-0.04%
2019/12/26	6.6	90.81	20	91.00	90.80	-13.4	48,560	-0.03%
2019/12/25	9	90.91	0	0.00	91.00	9	49,146	0.02%
2019/12/24	3	91.10	4	91.25	90.90	-1	49,384	0.00%
2019/12/23	5	91.14	3.4	91.33	91.50	1.6	49,552	0.00%
2019/12/20	5	91.76	0	0.00	91.10	5	49,578	0.01%
2019/12/19	3	91.50	4	92.08	92.20	-1	49,260	0.00%
2019/12/18	4	92.38	13	92.42	92.40	-9	48,958	-0.02%
2019/12/17	2	91.10	3.8	91.12	91.60	-1.8	48,539	0.00%
2019/12/16	4	91.75	4.2	91.72	91.60	-0.2	48,561	0.00%
2019/12/13	10	91.60	18	91.38	91.00	-8	48,552	-0.02%
2019/12/12	2	91.70	4.1	91.93	91.00	-2.1	48,727	0.00%
2019/12/11	2	91.10	7	91.14	91.30	-5	48,865	-0.01%
2019/12/10	14	90.27	4	90.33	90.30	10	49,354	0.02%
2019/12/09	1	91.50	7.6	91.14	91.00	-6.6	49,715	-0.01%
2019/12/06	2	90.00	17	90.43	90.50	-15	49,472	-0.03%
2019/12/05	4	89.83	4	90.20	89.90	0	49,467	0.00%
2019/12/04	13	88.95	3	89.30	89.50	10	49,622	0.02%
2019/12/03	17	89.73	14	89.97	90.00	3	49,672	0.01%
2019/12/02	0.1	88.50	27.9	88.80	88.60	-27.8	49,485	-0.06%
2019/11/29	7.3	89.16	8	89.04	88.50	-0.7	49,213	0.00%
2019/11/28	2.3	90.02	4	90.00	89.80	-1.7	48,897	0.00%
2019/11/27	2	90.60	2.8	90.10	90.60	-0.8	49,237	0.00%
2019/11/26	0	0.00	2	90.20	89.90	-2	49,243	0.00%
2019/11/25	9.2	89.76	7.8	89.96	89.60	1.4	48,294	0.00%
2019/11/22	27.2	91.73	1	91.40	91.40	26.2	47,978	0.05%
2019/11/21	22	90.97	29	91.64	92.50	-7	47,972	-0.01%
2019/11/20	13	91.72	2	91.70	91.90	11	47,375	0.02%
2019/11/19	7.1	92.25	45	91.80	92.80	-37.9	47,024	-0.08%
2019/11/18	15	90.15	14	90.33	90.50	1	45,679	0.00%
2019/11/15	4	90.05	15	90.56	90.10	-11	45,397	-0.02%
2019/11/14	19.4	89.83	12	90.35	89.30	7.4	45,007	0.02%
2019/11/13	10	89.67	9	89.76	89.70	1	44,081	0.00%
2019/11/12	21	89.21	24.6	89.70	91.00	-3.6	43,699	-0.01%
2019/11/11	25.2	88.65	47.4	88.23	87.90	-22.2	42,815	-0.05%
2019/11/08	53	91.35	66.2	92.01	90.90	-13.2	41,247	-0.03%
2019/11/07	6	90.12	22.1	90.30	90.80	-16.1	39,749	-0.04%
2019/11/06	16.2	90.00	46.3	90.15	90.40	-30.1	38,542	-0.08%
2019/11/05	22	89.88	38	89.62	90.00	-16	37,282	-0.04%
2019/11/04	39	87.68	51	87.84	89.00	-12	36,054	-0.03%
2019/11/01	9	84.09	34	83.35	84.80	-25	34,294	-0.07%
2019/10/31	4.2	80.75	56	80.83	80.60	-51.8	33,093	-0.16%
2019/10/30	5.2	80.08	14	80.14	80.20	-8.8	32,959	-0.03%
2019/10/29	8	80.89	0	0.00	80.80	8	32,835	0.02%
2019/10/28	9	80.40	4	80.40	80.10	5	32,576	0.02%
2019/10/25	5	79.90	33	79.95	80.20	-28	32,470	-0.09%
2019/10/24	10	80.46	39	80.36	80.50	-29	32,252	-0.09%
2019/10/23	4	80.58	19.6	80.33	80.50	-15.6	32,630	-0.05%
2019/10/22	13	79.12	65.8	79.35	79.50	-52.8	32,364	-0.16%
2019/10/21	5	76.84	8	77.00	77.60	-3	31,601	-0.01%
2019/10/18	12	77.51	14	77.49	76.90	-2	31,704	-0.01%
2019/10/17	6	76.15	18.4	76.60	77.20	-12.4	30,791	-0.04%
2019/10/16	3	75.10	0.2	74.80	75.00	2.8	29,769	0.01%
2019/10/15	2.2	74.73	28	74.85	74.70	-25.8	29,704	-0.09%
2019/10/14	0	0.00	13	74.19	74.50	-13	30,027	-0.04%
2019/10/09	2	72.90	0	0.00	72.90	2	29,767	0.01%
2019/10/08	6	74.08	4	73.88	74.00	2	29,894	0.01%
2019/10/07	1	73.30	14	73.56	73.40	-13	29,759	-0.04%
2019/10/04	9.1	72.02	1	72.10	72.70	8.1	29,672	0.03%
2019/10/03	25	71.76	3	71.90	72.00	22	29,708	0.07%
2019/10/02	4	72.28	0	0.00	72.30	4	29,572	0.01%
2019/10/01	12	72.48	26	72.71	72.60	-14	29,331	-0.05%
2019/09/27	1	73.50	5	73.64	73.20	-4	28,815	-0.01%
2019/09/26	11	74.45	2	74.35	74.00	9	28,901	0.03%
2019/09/25	2	74.20	4	74.50	74.80	-2	28,895	-0.01%
2019/09/24	0.1	74.90	0	0.00	74.90	0.1	29,218	0.00%
2019/09/20	0	0.00	2	74.25	74.50	-2	29,577	-0.01%
2019/09/19	11	73.81	2	73.50	73.50	9	29,314	0.03%
2019/09/18	3	74.20	1	74.20	74.40	2	29,144	0.01%
2019/09/17	15	74.73	26	74.73	74.60	-11	29,059	-0.04%
2019/09/16	13	75.76	4	75.93	76.00	9	29,303	0.03%
2019/09/12	210	75.85	217	75.79	76.00	-7	29,068	-0.02%	大買/大賣/
2019/09/11	5	74.72	4	74.33	74.50	1	28,869	0.00%
2019/09/10	10	73.99	2	74.05	74.10	8	28,884	0.03%
2019/09/09	4	75.10	4	74.88	74.70	0	29,030	0.00%
2019/09/06	15.2	75.56	1	75.60	75.00	14.2	29,372	0.05%
2019/09/05	7	74.71	40	74.68	74.90	-33	29,587	-0.11%
2019/09/04	1	74.20	1	74.40	74.30	0	29,815	0.00%
2019/09/03	3.4	73.83	2	73.95	73.60	1.4	29,905	0.00%
2019/09/02	3	73.90	0	0.00	74.00	3	30,251	0.01%
2019/08/30	4	73.23	9.2	73.54	74.20	-5.2	30,587	-0.02%
2019/08/29	4.2	71.94	0	0.00	71.90	4.2	30,724	0.01%
2019/08/28	8	72.16	0	0.00	72.40	8	31,041	0.03%
2019/08/27	4	72.08	0	0.00	72.20	4	31,307	0.01%
2019/08/26	11	71.87	2	71.95	72.00	9	31,562	0.03%
2019/08/23	3.2	73.43	0	0.00	73.30	3.2	31,812	0.01%
2019/08/22	0	0.00	2	73.80	73.90	-2	32,267	-0.01%
2019/08/21	2	73.55	13	73.44	73.50	-11	34,158	-0.03%
2019/08/20	5	72.52	1	72.60	72.40	4	34,127	0.01%
2019/08/19	10.2	72.46	3	72.47	72.40	7.2	34,491	0.02%
2019/08/16	13	71.83	5	72.24	72.00	8	35,197	0.02%
2019/08/15	9	71.68	7	71.46	71.60	2	35,147	0.01%
2019/08/14	15	73.49	2	73.55	72.60	13	35,268	0.04%
2019/08/13	7	73.07	14	73.24	72.90	-7	35,218	-0.02%
2019/08/12	17	72.97	11	73.39	73.70	6	35,749	0.02%
2019/08/08	2	73.50	0	0.00	73.10	2	36,472	0.01%
2019/08/07	3	73.47	0	0.00	72.90	3	37,306	0.01%
2019/08/06	26	72.24	5	72.84	73.30	21	37,843	0.06%
2019/08/05	16	73.34	1	74.10	72.80	15	37,786	0.04%
2019/08/02	49	76.02	10	75.60	75.50	39	37,404	0.10%
2019/08/01	3	78.03	0	0.00	77.90	3	37,162	0.01%
2019/07/31	4	78.30	4	77.95	78.60	0	37,041	0.00%
2019/07/30	9	77.92	3	77.90	77.80	6	37,167	0.02%
2019/07/29	10	78.29	5.1	78.38	78.40	4.9	37,511	0.01%
2019/07/26	12	78.52	7	78.43	78.40	5	37,626	0.01%
2019/07/25	46	78.49	18.5	78.43	78.60	27.5	37,671	0.07%
2019/07/24	12.1	81.18	31.7	81.15	81.30	-19.7	37,192	-0.05%
2019/07/23	27.1	81.01	23	80.81	80.90	4.1	36,534	0.01%
2019/07/22	6	80.02	8	80.56	80.60	-2	36,414	-0.01%
2019/07/19	1	79.50	4	80.00	79.30	-3	36,308	-0.01%
2019/07/18	14	79.27	1.2	79.53	79.00	12.8	36,773	0.03%
2019/07/17	5	79.48	6	80.18	79.30	-1	37,533	0.00%
2019/07/16	16	80.07	17.5	79.83	80.00	-1.5	37,702	0.00%
2019/07/15	7	77.24	12	77.87	78.10	-5	38,121	-0.01%
2019/07/12	9	77.74	0	0.00	77.60	9	40,175	0.02%
2019/07/11	11	78.18	8	78.28	78.20	3	41,245	0.01%
2019/07/10	3	78.00	0.2	77.90	77.90	2.8	42,238	0.01%
2019/07/09	13	78.10	2	77.95	77.90	11	43,101	0.03%
2019/07/08	5	78.62	4	78.58	79.00	1	43,727	0.00%
2019/07/05	7	78.16	0	0.00	78.20	7	44,148	0.02%
2019/07/04	1.2	77.97	1	78.00	77.70	0.2	44,538	0.00%
2019/07/03	20.5	77.85	5.1	77.80	77.50	15.4	44,768	0.03%
2019/07/02	4.4	79.15	11	79.35	79.10	-6.6	45,091	-0.01%
2019/07/01	76.1	79.20	24.5	79.30	79.40	51.6	45,435	0.11%
2019/06/28	8	77.76	14	77.60	77.40	-6	46,469	-0.01%
2019/06/27	10	77.48	21	77.52	77.40	-11	48,925	-0.02%
2019/06/26	7	76.37	0.6	76.30	76.30	6.4	49,037	0.01%
2019/06/25	8	76.35	0	0.00	76.40	8	48,862	0.02%
2019/06/24	6	76.10	5	76.48	77.10	1	48,644	0.00%
2019/06/21	18.3	77.61	16	77.54	76.80	2.3	48,291	0.00%
2019/06/20	7	77.37	30.6	77.39	77.70	-23.6	47,665	-0.05%
2019/06/19	50	77.14	34	76.74	77.20	16	47,481	0.03%
2019/06/18	17	75.95	58	75.62	75.90	-41	46,966	-0.09%
2019/06/17	37	76.39	4.1	75.96	76.40	32.9	46,586	0.07%
2019/06/14	6	75.12	36	74.96	75.10	-30	46,296	-0.06%
2019/06/13	12	74.00	6	73.97	74.20	6	45,938	0.01%
2019/06/12	11	72.48	2	73.40	73.70	9	45,892	0.02%
2019/06/11	10.1	72.39	1	72.60	72.40	9.1	45,480	0.02%
2019/06/10	4	71.93	9	71.86	72.10	-5	45,277	-0.01%
2019/06/06	22	71.25	2	71.00	71.10	20	44,971	0.04%
2019/06/05	8.1	71.61	1	72.40	71.00	7.1	44,606	0.02%
2019/06/04	7	72.21	0	0.00	71.80	7	44,249	0.02%
2019/06/03	7.3	72.97	0	0.00	73.40	7.3	43,903	0.02%
2019/05/31	19	74.12	37	74.11	73.90	-18	43,607	-0.04%
2019/05/30	28	72.85	0	0.00	73.40	28	42,989	0.07%
2019/05/29	19.4	71.55	3	71.47	72.20	16.4	42,844	0.04%
2019/05/28	13	71.24	5	71.50	71.20	8	42,521	0.02%
2019/05/27	8	71.63	5	71.42	71.40	3	40,574	0.01%
2019/05/24	22	71.59	3	71.87	71.40	19	40,541	0.05%
2019/05/23	16	72.29	12	71.78	71.50	4	40,262	0.01%
2019/05/22	2	74.40	1	74.30	74.00	1	39,723	0.00%
2019/05/21	15	74.81	10	75.00	75.00	5	39,988	0.01%
2019/05/20	3	75.40	1	75.00	75.00	2	39,825	0.01%
2019/05/17	15	75.23	34	75.13	74.70	-19	39,707	-0.05%
2019/05/16	26	77.64	22	77.42	75.90	4	39,278	0.01%
2019/05/15	44	77.90	26	77.90	77.80	18	38,512	0.05%
2019/05/14	14	79.42	3	79.37	79.70	11	37,886	0.03%
2019/05/13	29	82.26	16	81.61	81.20	13	37,563	0.03%
2019/05/10	7.2	83.66	2	83.70	83.70	5.2	37,575	0.01%
2019/05/09	14	85.34	11	84.93	84.30	3	37,560	0.01%
2019/05/08	0	0.00	4	85.80	85.90	-4	37,350	-0.01%
2019/05/07	18.2	85.70	12	86.74	86.60	6.2	37,276	0.02%
2019/05/06	16	85.51	9	85.37	84.90	7	37,269	0.02%
2019/05/03	0	0.00	3	87.73	88.20	-3	36,812	-0.01%
2019/05/02	3	86.80	0.3	86.90	86.90	2.7	36,616	0.01%
2019/04/30	6.2	86.58	4.8	87.13	86.90	1.4	36,365	0.00%
2019/04/29	2	87.75	11	88.04	87.80	-9	36,026	-0.02%
2019/04/26	15	87.17	3	87.47	87.40	12	35,703	0.03%
2019/04/25	1.8	86.36	6	86.55	86.80	-4.2	35,423	-0.01%
2019/04/24	6.8	86.58	0	0.00	86.90	6.8	35,170	0.02%
2019/04/23	5	87.52	3.6	87.89	88.30	1.4	34,864	0.00%
2019/04/22	7	88.47	10.1	88.40	87.80	-3.1	34,003	-0.01%
2019/04/19	20.2	90.46	21.9	90.66	88.90	-1.7	33,706	-0.01%
2019/04/18	67	94.18	74	94.20	91.60	-7	32,619	-0.02%
2019/04/17	18.5	91.22	24.6	91.47	91.80	-6.2	30,553	-0.02%
2019/04/16	15	90.39	14	90.15	89.90	1	29,346	0.00%
2019/04/15	13	88.92	30.2	89.25	89.30	-17.2	28,411	-0.06%
2019/04/12	8.6	85.83	21	86.28	86.50	-12.4	27,828	-0.04%
2019/04/11	12	84.00	20	83.99	83.80	-8	27,456	-0.03%
2019/04/10	0	0.00	1	82.80	83.00	-1	26,990	0.00%
2019/04/09	1	82.30	4	82.43	82.50	-3	26,686	-0.01%
2019/04/08	8	82.66	3	82.63	82.40	5	26,501	0.02%
2019/04/03	6	81.87	12.4	81.33	81.90	-6.4	25,825	-0.02%
2019/04/02	13.4	82.74	21.6	82.66	82.00	-8.2	25,304	-0.03%
2019/04/01	11.1	79.68	33	79.99	80.80	-21.9	23,838	-0.09%
2019/03/29	3	72.73	35	73.31	73.50	-32	21,133	-0.15%
2019/03/28	31	71.70	2	71.80	71.80	29	21,058	0.14%
2019/03/27	0	0.00	2.2	71.99	71.90	-2.2	21,359	-0.01%
2019/03/26	3	71.67	0	0.00	71.80	3	21,516	0.01%
2019/03/25	13.5	71.65	2	71.60	71.20	11.5	21,784	0.05%
2019/03/22	5	72.90	6	72.70	73.00	-1	21,732	0.00%
2019/03/21	1.1	72.90	0.1	72.90	73.00	1	21,996	0.00%
2019/03/20	4	72.28	0	0.00	72.40	4	22,458	0.02%
2019/03/19	5	71.90	0	0.00	72.30	5	23,024	0.02%
2019/03/18	7	71.73	12	71.52	72.00	-5	23,226	-0.02%
2019/03/15	3	70.87	27	70.60	70.60	-24	23,470	-0.10%
2019/03/14	1	70.80	0	0.00	71.10	1	23,311	0.00%
2019/03/13	5.2	70.84	0	0.00	70.70	5.2	24,214	0.02%
2019/03/12	24.1	71.18	2	71.10	71.20	22.1	24,353	0.09%
2019/03/11	10	70.57	1	70.50	70.40	9	24,453	0.04%
2019/03/08	21	70.80	1	71.50	70.70	20	24,916	0.08%
2019/03/07	1	72.40	1	72.30	71.60	0	25,765	0.00%
2019/03/06	3	72.40	0	0.00	72.50	3	26,193	0.01%
2019/03/05	2	71.80	2.1	71.91	71.90	-0.1	26,787	0.00%
2019/03/04	1	72.10	1	72.10	72.20	0	26,928	0.00%
2019/02/27	2.6	72.70	0	0.00	72.70	2.6	26,754	0.01%
2019/02/26	1	73.00	0.8	72.90	72.80	0.2	26,722	0.00%
2019/02/25	0	0.00	5	73.30	73.40	-5	26,937	-0.02%
2019/02/22	2	73.30	0	0.00	73.50	2	27,267	0.01%
2019/02/21	3	73.73	4	73.48	73.80	-1	27,552	0.00%
2019/02/20	5.5	72.93	5	73.08	73.20	0.5	27,545	0.00%
2019/02/19	1	71.90	16	72.00	72.00	-15	27,169	-0.06%
2019/02/18	2.2	71.00	6.9	71.01	71.00	-4.7	27,351	-0.02%
2019/02/15	6.8	70.94	4.8	70.42	70.30	2	27,533	0.01%
2019/02/14	3	71.50	11	71.60	71.40	-8	27,638	-0.03%
2019/02/13	15	72.31	6.9	72.43	72.00	8.1	27,733	0.03%
2019/02/12	7	71.90	6	71.38	72.00	1	27,694	0.00%
2019/02/11	8	70.23	1	70.30	69.90	7	27,543	0.03%
2019/01/29	3	69.90	0	0.00	69.90	3	27,329	0.01%
2019/01/28	0	0.00	1	70.90	70.80	-1	27,288	0.00%
2019/01/25	0	0.00	2	70.50	70.70	-2	27,511	-0.01%
2019/01/24	1.2	69.91	1.1	70.00	70.00	0.1	27,455	0.00%
2019/01/23	0	0.00	5	69.90	69.70	-5	27,740	-0.02%
2019/01/22	1	70.50	0	0.00	70.70	1	27,933	0.00%
2019/01/21	1.4	71.07	5	71.12	71.20	-3.6	28,393	-0.01%
2019/01/18	0.4	70.60	3	70.70	70.80	-2.6	29,728	-0.01%
2019/01/17	2	70.50	4	70.35	70.40	-2	30,927	-0.01%
2019/01/16	2	70.20	5.6	70.25	70.20	-3.6	31,610	-0.01%
2019/01/15	1	69.80	1.7	70.16	70.30	-0.7	31,959	0.00%
2019/01/14	0.8	69.00	0	0.00	68.70	0.8	32,168	0.00%
2019/01/11	0	0.00	2	69.95	69.40	-2	33,547	-0.01%
2019/01/10	2	69.20	0	0.00	69.30	2	33,515	0.01%
2019/01/09	2	69.90	2	69.70	69.90	0	33,515	0.00%
2019/01/08	6	68.55	0.4	68.90	68.60	5.6	33,510	0.02%
2019/01/07	2	69.15	18.9	69.09	69.30	-16.9	33,710	-0.05%
2019/01/04	6.1	67.46	0	0.00	67.60	6.1	33,606	0.02%
2019/01/03	1	68.60	0	0.00	68.90	1	33,646	0.00%
2019/01/02	0	0.00	2	70.10	70.10	-2	33,501	-0.01%
2018/12/28	0	0.00	1	71.00	70.80	-1	33,856	0.00%
2018/12/27	0.6	70.80	0	0.00	70.80	0.6	34,100	0.00%
2018/12/26	0	0.00	1	71.10	70.20	-1	34,354	0.00%
2018/12/25	1	70.00	0	0.00	70.70	1	34,538	0.00%
2018/12/21	0	0.00	0.2	71.40	71.40	-0.2	35,779	0.00%
2018/12/20	0.1	71.50	0.1	71.50	71.50	0	35,804	0.00%
2018/12/19	0.1	71.60	3.6	71.38	71.80	-3.6	35,643	-0.01%
2018/12/18	3	70.50	1	70.70	70.80	2	35,873	0.01%
2018/12/17	0.1	71.30	0	0.00	71.10	0.1	36,093	0.00%
2018/12/14	2	71.65	1	71.60	71.50	1	36,528	0.00%
2018/12/13	26	72.97	49	72.76	73.00	-23	36,813	-0.06%
2018/12/12	0	0.00	5	70.88	71.20	-5	37,341	-0.01%
2018/12/11	2	68.80	1	69.20	68.40	1	37,568	0.00%
2018/12/10	17.6	68.18	0	0.00	67.70	17.6	37,759	0.05%
2018/12/07	18.2	69.43	0	0.00	69.10	18.2	37,568	0.05%
2018/12/06	16	69.13	0	0.00	69.00	16	37,365	0.04%
2018/12/05	6	71.90	0	0.00	71.60	6	36,597	0.02%
2018/12/04	0	0.00	4.1	73.67	73.40	-4.1	36,922	-0.01%
2018/12/03	5.4	74.09	2	74.05	74.00	3.4	36,977	0.01%
2018/11/30	2	71.90	2	73.20	71.90	0	36,598	0.00%
2018/11/29	1	73.00	2	73.80	72.40	-1	35,692	0.00%
2018/11/28	5.2	72.83	5	72.16	73.10	0.2	35,289	0.00%
2018/11/27	3	70.20	3	70.50	70.70	0	34,839	0.00%
2018/11/26	1.5	70.97	0	0.00	71.00	1.5	34,800	0.00%
2018/11/23	1.3	69.71	12.6	70.15	70.00	-11.3	34,663	-0.03%
2018/11/22	5.2	70.06	2.6	70.00	69.50	2.6	34,653	0.01%
2018/11/21	4	69.40	3	70.13	70.60	1	34,466	0.00%
2018/11/20	8	71.19	0	0.00	71.00	8	34,147	0.02%
2018/11/19	0	0.00	3	73.60	73.40	-3	33,901	-0.01%
2018/11/16	4	74.25	1	74.00	74.30	3	34,199	0.01%
2018/11/15	2	74.35	5.4	73.21	74.50	-3.4	35,037	-0.01%
2018/11/14	3.2	74.30	3	74.43	73.30	0.2	34,998	0.00%
2018/11/13	2	74.20	0.4	74.80	74.40	1.6	34,972	0.00%
2018/11/09	2	75.70	0	0.00	76.10	2	35,101	0.01%
2018/11/08	5	77.02	18.2	77.70	76.60	-13.2	35,138	-0.04%
2018/11/06	12	78.74	2.1	77.80	77.30	9.9	35,016	0.03%
2018/11/05	4	79.88	2	80.15	80.00	2	35,081	0.01%
2018/11/02	2.4	81.00	11.8	80.25	81.00	-9.4	35,222	-0.03%
2018/11/01	4	79.53	4.6	79.64	79.90	-0.6	35,105	0.00%
2018/10/31	3	78.67	10	78.24	78.80	-7	35,267	-0.02%
2018/10/30	6.6	76.29	1	76.20	76.40	5.6	35,030	0.02%
2018/10/29	3.1	76.85	0	0.00	75.50	3.1	35,063	0.01%
2018/10/26	13	77.10	9	77.66	76.20	4	35,074	0.01%
2018/10/17	26.3	69.26	19	69.93	68.10	7.3	34,592	0.02%
2018/10/16	15	70.05	16	70.19	70.40	-1	33,758	0.00%
2018/10/15	4.6	70.87	16	70.70	70.50	-11.4	33,489	-0.03%
2018/10/12	126.3	70.47	107	70.64	71.90	19.3	33,508	0.06%	大買/大賣/
2018/10/11	198	70.97	131	70.24	70.10	67	33,512	0.20%	大買/大賣/
2018/10/09	2	75.75	0	0.00	75.30	2	32,293	0.01%
2018/10/08	9.1	75.44	0	0.00	75.50	9.1	32,342	0.03%
2018/10/05	13	75.72	14	75.77	75.60	-1	32,631	0.00%
2018/10/04	7	76.70	12	76.63	76.20	-5	32,542	-0.02%
2018/10/03	1.1	77.82	0	0.00	77.80	1.1	32,668	0.00%
2018/10/02	6	78.72	0	0.00	78.10	6	32,896	0.02%
2018/10/01	7	79.93	11	80.06	79.90	-4	32,641	-0.01%
2018/09/28	14	79.04	23	79.02	79.20	-9	32,840	-0.03%
2018/09/27	6.3	77.96	23	78.15	78.70	-16.8	32,499	-0.05%
2018/09/26	11	77.43	2	77.50	77.30	9	32,279	0.03%
2018/09/25	0.1	76.20	1	76.00	76.10	-0.9	32,142	0.00%
2018/09/21	5	75.54	0	0.00	75.80	5	32,370	0.02%
2018/09/20	3.1	75.61	10	76.10	75.60	-6.9	32,265	-0.02%
2018/09/19	1	76.10	0	0.00	76.40	1	32,294	0.00%
2018/09/18	12.1	75.84	1	76.00	75.80	11.1	32,335	0.03%
2018/09/14	1	77.70	1	77.30	77.90	0	32,799	0.00%
2018/09/13	6	76.07	33	76.16	76.00	-27	32,828	-0.08%
2018/09/12	26	77.08	27	77.42	77.00	-1	32,740	0.00%
2018/09/11	10.1	76.93	3	76.53	77.70	7.1	32,803	0.02%
2018/09/10	63.8	75.23	1	75.40	75.10	62.8	33,096	0.19%
2018/09/07	34.1	77.92	58	77.68	77.70	-23.9	32,715	-0.07%
2018/09/06	24.4	79.40	20	79.33	79.30	4.4	32,743	0.01%
2018/09/05	3	80.20	2	80.20	80.10	1	32,558	0.00%
2018/09/04	4.3	80.19	1	80.20	80.10	3.3	32,939	0.01%
2018/09/03	8	80.18	1	80.20	80.10	7	33,317	0.02%
2018/08/31	10	80.46	2	80.40	80.50	8	34,592	0.02%
2018/08/30	14	81.43	3	81.13	80.90	11	35,372	0.03%
2018/08/29	7	81.26	6	81.23	81.40	1	35,704	0.00%
2018/08/28	13	81.25	0	0.00	81.20	13	35,877	0.04%
2018/08/27	0	0.00	2.1	80.81	81.00	-2.1	36,077	-0.01%
2018/08/24	7	80.69	0	0.00	81.10	7	36,106	0.02%
2018/08/23	2.1	81.32	5	81.36	81.80	-2.9	37,143	-0.01%
2018/08/22	1	81.50	0	0.00	81.70	1	37,444	0.00%
2018/08/21	4	81.03	0	0.00	81.00	4	37,825	0.01%
2018/08/20	3	81.20	1	81.00	81.00	2	38,555	0.01%
2018/08/17	11	81.74	4	81.90	81.10	7	39,047	0.02%
2018/08/16	4	80.70	5	81.14	81.20	-1	39,033	0.00%
2018/08/15	11	80.55	8	80.53	81.10	3	38,932	0.01%
2018/08/14	31.5	81.90	0	0.00	81.30	31.5	38,576	0.08%
2018/08/13	7	84.27	9	84.80	83.80	-2	37,744	-0.01%
2018/08/10	6	85.65	21	85.84	85.90	-15	37,559	-0.04%
2018/08/09	2	85.25	3.1	85.46	85.20	-1.1	37,496	0.00%
2018/08/08	1	85.00	7	84.94	85.00	-6	37,984	-0.02%
2018/08/07	4	84.63	5	84.96	84.40	-1	38,653	0.00%
2018/08/06	14.2	84.72	5	84.80	84.60	9.2	40,277	0.02%
2018/08/03	2	83.45	2	83.80	83.80	0	40,685	0.00%
2018/08/02	10	83.07	0	0.00	82.80	10	40,725	0.02%
2018/08/01	3.2	83.88	1	84.10	84.10	2.2	40,747	0.01%
2018/07/31	4	83.65	0.6	83.80	83.80	3.5	40,718	0.01%
2018/07/30	0	0.00	5	84.18	84.20	-5	40,734	-0.01%
2018/07/27	4.1	83.15	2	83.25	83.20	2.1	40,533	0.01%
2018/07/26	6	82.50	3	82.70	83.50	3	40,985	0.01%
2018/07/25	10	82.89	7	82.87	82.70	3	41,156	0.01%
2018/07/24	13	85.40	6	85.25	85.20	7	41,023	0.02%
2018/07/23	5	85.28	3	85.40	85.50	2	40,405	0.00%
2018/07/20	11	85.22	4.1	85.15	85.30	7	40,448	0.02%
2018/07/19	3	84.93	18	85.04	85.20	-15	40,634	-0.04%
2018/07/18	2.1	84.10	7	84.17	84.10	-5	41,177	-0.01%
2018/07/16	0	83.00	4	83.10	82.80	-4	41,273	-0.01%
2018/07/13	0	0.00	2.9	82.56	82.90	-2.9	42,018	-0.01%
2018/07/11	1.1	80.93	5	81.36	81.60	-4	42,885	-0.01%
2018/07/10	6	80.47	0	0.00	80.50	6	42,680	0.01%
2018/07/09	5	80.92	5	81.06	80.80	0	42,584	0.00%
2018/07/06	9	80.57	16	80.69	80.50	-7	42,830	-0.02%
2018/07/05	2.1	81.01	1	81.30	81.20	1.1	42,840	0.00%
2018/07/04	0	0.00	1	81.50	81.60	-1	43,143	0.00%
2018/07/03	12	80.98	1	81.00	80.70	11	43,802	0.03%
2018/07/02	6.1	81.60	6	82.37	81.00	0.1	44,386	0.00%
2018/06/29	4	81.63	10	82.53	83.20	-6	44,722	-0.01%
2018/06/28	12	80.60	3	80.73	80.50	9	46,328	0.02%
2018/06/27	7	81.23	0	0.00	80.90	7	46,430	0.02%
2018/06/26	23.2	80.57	7	80.44	81.00	16.2	46,386	0.03%
2018/06/25	21.2	81.80	5	82.10	81.50	16.2	46,072	0.04%
2018/06/22	7	82.20	3	82.13	82.30	4	45,973	0.01%
2018/06/21	12	83.03	2	82.90	82.70	10	45,954	0.02%
2018/06/20	9.1	82.27	0	0.00	83.00	9.1	46,402	0.02%
2018/06/19	35	83.38	3	83.63	83.00	32	46,024	0.07%
2018/06/15	11	84.77	3	84.63	85.00	8	45,391	0.02%
2018/06/14	37	85.95	10	86.10	85.50	27	44,934	0.06%
2018/06/13	9	87.71	13	87.75	87.80	-4	44,377	-0.01%
2018/06/12	5	87.68	2.1	87.85	87.70	2.9	45,087	0.01%
2018/06/11	8.1	87.59	2	87.70	87.40	6.1	45,024	0.01%
2018/06/08	30	89.65	23	89.69	88.30	7	45,184	0.02%
2018/06/07	7.3	90.41	10.5	90.22	91.20	-3.3	44,916	-0.01%
2018/06/06	3	89.07	5	88.82	89.10	-2	44,888	0.00%
2018/06/05	14	87.90	0	0.00	88.10	14	45,553	0.03%
2018/06/04	24	87.56	18	87.76	87.80	6	45,573	0.01%
2018/06/01	5	86.54	11	86.40	86.60	-6	45,724	-0.01%
2018/05/31	5	86.52	0	0.00	85.70	5	45,907	0.01%
2018/05/30	17.1	87.22	5	87.76	87.40	12.1	45,020	0.03%
2018/05/29	5	87.90	8	88.46	87.60	-3	44,829	-0.01%
2018/05/28	4.1	88.87	8	88.63	88.80	-3.9	44,821	-0.01%
2018/05/25	0	0.00	11	85.78	86.50	-11	44,419	-0.02%
2018/05/24	2.1	84.10	14	84.14	84.10	-11.9	44,188	-0.03%
2018/05/23	5	83.66	0.1	83.90	83.60	4.9	44,702	0.01%
2018/05/22	5.2	84.53	0	0.00	84.00	5.2	45,124	0.01%
2018/05/21	6	84.40	5	85.20	85.00	1	45,700	0.00%
2018/05/18	3.4	84.11	0	0.00	83.90	3.4	46,339	0.01%
2018/05/17	0	0.00	1	85.40	84.20	-1	47,022	0.00%
2018/05/16	13.1	85.30	24	85.00	84.60	-10.9	47,215	-0.02%
2018/05/15	13.2	87.46	11	87.71	86.00	2.2	47,488	0.00%
2018/05/14	16	88.92	46.3	88.59	89.00	-30.3	48,662	-0.06%
2018/05/11	2.3	84.64	2.6	84.15	85.00	-0.3	47,388	0.00%
2018/05/10	4	82.60	0	0.00	82.90	4	47,391	0.01%
2018/05/09	3	82.03	0	0.00	81.80	3	47,644	0.01%
2018/05/08	6	82.02	1	81.80	82.60	5	48,053	0.01%
2018/05/07	2	81.05	2	81.10	81.60	0	48,209	0.00%
2018/05/04	13.4	80.60	2	80.50	80.40	11.4	48,519	0.02%
2018/05/03	7.6	80.42	2	80.50	80.10	5.6	48,855	0.01%
2018/05/02	15.1	82.53	2	82.35	81.80	13.1	48,950	0.03%
2018/04/30	23.3	82.50	9	82.62	82.90	14.3	49,029	0.03%
2018/04/27	12.1	80.98	12	81.04	81.50	0.1	49,363	0.00%
2018/04/26	11.1	80.85	2	80.85	80.60	9.1	49,915	0.02%
2018/04/25	7.1	80.04	5	79.94	80.40	2.1	50,957	0.00%
2018/04/24	21.1	80.82	6	81.20	80.60	15.1	51,057	0.03%
2018/04/23	25.1	83.34	2	83.20	83.00	23.1	50,484	0.05%
2018/04/20	6.1	84.04	2	84.15	84.00	4.1	50,371	0.01%
2018/04/19	23.2	84.29	25	83.88	85.00	-1.9	50,547	0.00%
2018/04/18	29.1	85.24	14	85.35	84.80	15.1	50,204	0.03%
2018/04/17	9.1	86.67	0	0.00	86.50	9.1	50,087	0.02%
2018/04/16	1	87.00	1	87.80	87.60	0	50,333	0.00%
2018/04/13	4	87.08	1	87.10	87.00	3	50,506	0.01%
2018/04/12	9.1	86.87	2	86.85	86.80	7.1	50,851	0.01%
2018/04/11	9	87.83	7	87.89	87.30	2	51,181	0.00%
2018/04/10	27	87.07	5	87.20	87.00	22	51,411	0.04%
2018/04/09	5.3	87.02	2	87.30	87.40	3.3	51,757	0.01%
2018/04/03	18.5	87.15	7	87.06	87.20	11.5	51,281	0.02%
2018/04/02	20.2	88.18	8	88.50	88.10	12.2	50,921	0.02%
2018/03/31	79	88.91	15	88.68	88.50	64	50,680	0.13%
2018/03/30	10	91.36	11	91.80	91.40	-1	48,765	0.00%
2018/03/29	8	90.03	8	90.40	90.00	0	48,632	0.00%
2018/03/28	5	90.28	2	90.80	90.10	3	48,333	0.01%
2018/03/27	16.2	90.97	8	91.24	91.20	8.2	48,237	0.02%
2018/03/26	14	90.13	5	89.94	90.20	9	48,082	0.02%
2018/03/23	32	90.88	9	90.88	90.40	23	48,202	0.05%
2018/03/22	0	0.00	10	92.80	92.80	-10	48,376	-0.02%
2018/03/21	103	92.69	102	92.40	92.40	1	48,263	0.00%	大買/大賣/
2018/03/20	7	92.50	3	92.83	92.60	4	48,615	0.01%
2018/03/19	2	92.55	5	92.80	92.90	-3	48,662	-0.01%
2018/03/16	12	93.15	11	93.48	92.80	1	48,767	0.00%
2018/03/15	7	93.66	10	93.67	93.40	-3	48,424	-0.01%
2018/03/14	6	93.62	4	93.58	93.30	2	48,939	0.00%
2018/03/13	17.1	95.69	19	95.52	95.20	-1.9	48,868	0.00%
2018/03/12	43	93.68	32	93.89	94.30	11	48,136	0.02%
2018/03/09	24	91.50	25	91.72	91.90	-1	48,311	0.00%
2018/03/08	62	89.21	60	89.50	89.40	2	48,434	0.00%
2018/03/07	61	88.88	59	89.85	88.50	2	48,600	0.00%
2018/03/06	5.4	88.06	2	88.20	88.20	3.4	49,225	0.01%
2018/03/05	2.5	87.70	0	0.00	87.00	2.5	49,994	0.01%
2018/03/02	5	87.34	3	87.27	87.80	2	49,680	0.00%
2018/03/01	4.2	87.94	2	88.00	87.90	2.2	49,850	0.00%
2018/02/27	2.2	88.53	0	0.00	88.10	2.2	49,752	0.00%
2018/02/26	4.5	89.03	1	89.50	88.80	3.5	49,448	0.01%
2018/02/23	3	88.57	10	89.06	88.90	-7	49,325	-0.01%
2018/02/22	4	87.70	5	87.78	87.90	-1	49,530	0.00%
2018/02/21	9	88.44	1	88.30	88.20	8	49,335	0.02%
2018/02/12	9.1	87.84	7	87.79	87.60	2.1	48,915	0.00%
2018/02/09	19	87.14	4	87.50	87.50	15	48,743	0.03%
2018/02/08	8.1	89.28	2	89.30	89.00	6.1	48,453	0.01%
2018/02/07	24	90.45	6	91.05	90.00	18	49,905	0.04%
2018/02/06	43.1	89.60	32	89.96	89.20	11.1	49,153	0.02%
2018/02/05	16	93.00	1	93.10	92.80	15	47,142	0.03%
2018/02/02	11	94.71	4	94.63	95.20	7	47,140	0.01%
2018/02/01	12	93.64	6.1	94.26	93.50	5.9	47,024	0.01%
2018/01/31	7	92.49	3	92.80	92.20	4	46,756	0.01%
2018/01/30	9	94.34	2	94.00	93.60	7	46,299	0.02%
2018/01/29	3	94.80	2	95.20	94.70	1	46,043	0.00%
2018/01/26	1	95.10	2	95.80	95.40	-1	45,847	0.00%
2018/01/25	1	96.40	1	96.50	95.40	0	45,486	0.00%
2018/01/24	13	95.93	2	95.90	95.90	11	44,848	0.02%
2018/01/23	3	95.73	2	96.00	96.90	1	44,696	0.00%
2018/01/22	19	96.88	18	96.83	96.60	1	44,513	0.00%
2018/01/19	9	96.28	31.2	95.85	96.90	-22.2	43,848	-0.05%
2018/01/18	6	94.08	12	94.40	93.80	-6	42,486	-0.01%
2018/01/17	3	92.83	2	93.30	93.40	1	42,043	0.00%
2018/01/16	7.4	93.34	3	93.33	93.40	4.4	41,887	0.01%
2018/01/15	0	0.00	10.1	93.00	93.30	-10.1	41,766	-0.02%
2018/01/12	13.1	91.92	6	91.97	91.80	7.1	41,540	0.02%
2018/01/11	22	91.65	2	92.20	91.40	20	41,459	0.05%
2018/01/10	21.5	90.99	0	0.00	90.80	21.5	40,939	0.05%
2018/01/09	2	91.90	2	91.80	91.80	0	40,640	0.00%
2018/01/08	8	91.85	0	0.00	91.80	8	40,616	0.02%
2018/01/05	17.5	92.50	5	92.56	93.00	12.5	40,275	0.03%
2018/01/04	17	92.58	2	92.60	92.60	15	39,996	0.04%
2018/01/03	9	94.69	4	95.20	94.00	5	39,819	0.01%
2018/01/02	0.3	95.20	2	95.30	95.00	-1.7	39,215	0.00%