鴻海 (2317)-凱基-湖口券商分點個股進出

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
169.0
漲跌
▲3.0
漲幅
+1.81%
成交量
55,158張
產業
上市其他電子類股
5957人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	18.6	168.04	14	168.50	169.00	4.6	125,395	0.00%
2024/05/21	5.5	166.53	4	167.13	166.00	1.5	124,802	0.00%
2024/05/20	46.2	167.50	31	168.31	167.50	15.2	124,336	0.01%
2024/05/17	28.7	169.57	19.4	170.34	170.00	9.3	123,763	0.01%
2024/05/16	34.6	174.29	53.3	176.07	171.50	-18.7	122,712	-0.02%
2024/05/15	46.4	169.50	60.4	170.97	170.50	-14	120,759	-0.01%
2024/05/14	33	170.80	33.6	171.47	172.00	-0.7	118,632	0.00%
2024/05/13	39.2	170.62	15.1	172.10	169.50	24.2	116,850	0.02%
2024/05/10	29.9	169.33	10.2	169.06	169.50	19.7	115,830	0.02%
2024/05/09	41.2	173.07	34.4	173.61	170.50	6.7	114,664	0.01%
2024/05/08	32.7	169.61	22	169.82	169.50	10.7	113,075	0.01%
2024/05/07	61.5	168.62	40.1	168.56	169.50	21.5	112,117	0.02%
2024/05/06	44.5	164.95	110.9	165.38	167.50	-66.5	110,314	-0.06%	大賣/
2024/05/03	7.4	156.85	23.9	157.47	156.00	-16.4	107,787	-0.02%
2024/05/02	16.8	153.50	29	153.86	154.00	-12.2	107,073	-0.01%
2024/04/30	31.3	158.42	21.2	157.38	156.00	10.1	106,176	0.01%
2024/04/29	12.3	158.03	42.7	158.07	158.50	-30.4	105,289	-0.03%
2024/04/26	27.4	155.56	27.7	156.02	155.00	-0.3	104,036	0.00%
2024/04/25	40.5	152.87	18.7	152.61	151.50	21.8	102,659	0.02%
2024/04/24	50.1	151.76	129.7	152.23	156.00	-79.6	101,157	-0.08%	大賣/
2024/04/23	31	144.92	19.1	144.50	144.00	11.9	98,752	0.01%
2024/04/22	27	143.13	26	143.42	143.00	1	98,059	0.00%
2024/04/19	73.4	142.85	28	142.57	143.00	45.4	97,247	0.05%
2024/04/18	27.1	146.15	44.1	147.07	148.00	-17	95,526	-0.02%
2024/04/17	49.1	144.36	28.6	145.96	146.50	20.5	94,851	0.02%
2024/04/16	60	140.10	61.2	140.31	141.00	-1.2	93,480	0.00%
2024/04/15	40.3	147.49	32.2	146.53	146.00	8	90,976	0.01%
2024/04/12	42.5	151.46	32	151.38	150.50	10.5	89,690	0.01%
2024/04/11	45.4	149.44	47	149.99	150.00	-1.6	87,961	0.00%
2024/04/10	45.3	156.10	21.8	155.45	154.50	23.4	85,355	0.03%
2024/04/09	32.3	158.67	20	159.78	158.00	12.3	84,044	0.01%
2024/04/08	24.3	157.87	16.6	158.40	158.00	7.7	82,682	0.01%
2024/04/03	66.2	156.46	47.2	157.51	159.00	19.1	81,311	0.02%
2024/04/02	27.7	156.55	110	156.22	159.00	-82.3	79,344	-0.10%	大賣/
2024/04/01	51.4	151.71	43	151.94	150.50	8.4	76,692	0.01%
2024/03/29	144.9	153.41	77.4	151.59	150.00	67.5	75,560	0.09%	大買/
2024/03/28	70.5	153.70	97.9	154.34	155.50	-27.4	73,210	-0.04%
2024/03/27	42.4	146.65	57.3	146.72	148.50	-14.9	70,339	-0.02%
2024/03/26	83	143.79	113.2	142.35	142.00	-30.2	68,483	-0.04%	大賣/
2024/03/25	64.7	145.34	74.5	145.73	145.50	-9.8	66,381	-0.01%
2024/03/22	107.2	144.43	80.3	145.66	145.50	26.8	64,505	0.04%	大買/
2024/03/21	54	141.65	54.3	142.23	142.50	-0.3	61,032	0.00%
2024/03/20	94.4	138.04	83.6	138.42	138.00	10.8	58,649	0.02%
2024/03/19	63.4	133.11	52.3	134.45	136.00	11	55,781	0.02%
2024/03/18	49.1	133.72	156.8	134.56	136.00	-107.7	53,182	-0.20%	大賣/鉅額交易
2024/03/15	33.2	130.52	189.9	130.63	132.00	-156.7	49,532	-0.32%	大賣/鉅額交易
2024/03/14	40.6	118.30	71.4	120.28	121.00	-30.8	43,236	-0.07%
2024/03/13	66.6	120.78	144.7	120.61	120.50	-78.1	40,314	-0.19%	大賣/
2024/03/12	28	116.66	160.3	116.28	119.00	-132.3	34,910	-0.38%	大賣/鉅額交易
2024/03/11	19.5	108.64	119.4	109.15	109.50	-99.8	29,389	-0.34%	大賣/
2024/03/08	15.2	105.95	23.1	105.43	105.00	-7.9	27,431	-0.03%
2024/03/07	11	107.95	13.5	107.54	107.50	-2.4	26,533	-0.01%
2024/03/06	0	106.00	17.1	106.39	106.50	-17	26,183	-0.07%
2024/03/05	14.8	107.89	30.6	107.64	106.50	-15.8	26,190	-0.06%
2024/03/04	6.3	104.25	108.4	105.13	106.50	-102.1	25,463	-0.40%	大賣/鉅額交易
2024/03/01	8.1	102.69	13.1	103.00	102.00	-4.9	24,125	-0.02%
2024/02/29	9.1	103.50	5.1	103.20	103.00	4	24,041	0.02%
2024/02/27	5.6	103.50	16.1	103.72	103.50	-10.6	23,750	-0.04%
2024/02/26	5.4	103.49	4.4	103.16	103.50	1	23,649	0.00%
2024/02/23	1.1	103.49	7	103.07	103.00	-6	23,790	-0.03%
2024/02/22	2.3	103.03	17.4	103.43	103.50	-15.1	24,119	-0.06%
2024/02/21	0.1	103.20	7	103.50	103.00	-7	24,289	-0.03%
2024/02/20	15.1	104.10	116	103.97	103.50	-100.9	24,762	-0.41%	大賣/
2024/02/19	0.1	102.34	27.1	102.15	103.00	-26.9	24,617	-0.11%
2024/02/16	31.2	101.00	14.6	101.02	101.50	16.6	25,053	0.07%
2024/02/15	11.4	101.69	1	101.00	101.00	10.4	25,287	0.04%
2024/02/05	12	101.50	14	101.29	101.50	-2	25,125	-0.01%
2024/02/02	4	101.88	1.1	101.52	102.00	3	25,105	0.01%
2024/02/01	1	102.00	2	102.50	103.00	-1	25,344	0.00%
2024/01/31	0.1	102.00	41.1	101.99	102.50	-41	25,428	-0.16%
2024/01/30	1	102.00	3.3	102.46	102.00	-2.2	25,581	-0.01%
2024/01/29	9.3	102.66	4	102.88	102.50	5.3	25,927	0.02%
2024/01/26	2.4	102.49	7	102.86	102.50	-4.6	26,364	-0.02%
2024/01/25	2.1	101.98	8	101.56	102.00	-5.9	26,353	-0.02%
2024/01/24	0	100.71	4	101.00	100.50	-4	26,387	-0.02%
2024/01/23	0	100.50	5.1	100.90	101.00	-5.1	27,103	-0.02%
2024/01/22	4	100.13	6	100.00	99.90	-2	29,035	-0.01%
2024/01/19	0	0.00	8.3	100.26	100.50	-8.3	29,204	-0.03%
2024/01/18	2.1	99.36	0.2	99.75	99.90	1.9	29,563	0.01%
2024/01/17	19.8	99.25	10	99.85	98.60	9.8	29,936	0.03%
2024/01/16	15.2	100.06	12	99.95	100.00	3.2	30,976	0.01%
2024/01/15	1.2	100.46	0	0.00	100.00	1.2	31,922	0.00%
2024/01/12	23.2	100.83	4	100.75	100.50	19.2	32,081	0.06%
2024/01/11	6.1	100.28	0	0.00	100.50	6.1	32,209	0.02%
2024/01/10	15.4	100.50	2	100.50	100.00	13.4	32,083	0.04%
2024/01/09	29.8	101.69	1.6	101.31	101.00	28.2	31,963	0.09%
2024/01/08	40.1	102.69	8.6	102.93	101.50	31.5	31,828	0.10%
2024/01/05	1.1	104.01	4	104.00	104.00	-2.9	31,693	-0.01%
2024/01/04	1	104.48	0.5	104.50	104.00	0.5	31,937	0.00%
2024/01/03	0	104.26	27	104.13	104.50	-27	32,154	-0.08%
2024/01/02	4.1	104.50	24.7	104.54	105.00	-20.6	32,305	-0.06%
2023/12/29	3	104.49	8	104.38	104.50	-5	32,250	-0.02%
2023/12/28	2.4	103.50	4	103.63	104.00	-1.6	32,274	0.00%
2023/12/27	3	103.50	6.1	103.50	103.50	-3	32,180	-0.01%
2023/12/26	5	103.50	39.9	103.50	104.00	-34.9	32,097	-0.11%
2023/12/25	0	103.50	10.6	103.50	103.50	-10.5	32,284	-0.03%
2023/12/22	0.1	103.25	1.5	103.00	103.50	-1.5	32,363	0.00%
2023/12/21	0.3	103.43	1	103.00	103.50	-0.7	32,468	0.00%
2023/12/20	6.3	103.08	15.1	103.70	104.50	-8.9	32,160	-0.03%
2023/12/19	1	101.51	3.2	101.84	102.50	-2.2	31,507	-0.01%
2023/12/18	0.1	101.50	9.2	101.83	102.00	-9.1	31,329	-0.03%
2023/12/15	3.2	101.19	2	101.25	101.50	1.2	31,177	0.00%
2023/12/14	4.1	101.98	5.1	101.89	102.00	-1	30,726	0.00%
2023/12/13	3.1	101.00	5	100.60	101.00	-1.9	30,500	-0.01%
2023/12/12	3.1	101.00	4.7	101.00	101.00	-1.6	30,839	-0.01%
2023/12/11	6.1	100.76	0	0.00	101.00	6.1	30,769	0.02%
2023/12/08	6	101.17	5.5	101.50	101.50	0.5	30,658	0.00%
2023/12/07	6.5	101.00	0	0.00	101.00	6.5	30,887	0.02%
2023/12/06	4.2	101.50	6.8	101.00	101.00	-2.7	30,950	-0.01%
2023/12/05	19.1	100.97	2	101.00	101.00	17.1	30,895	0.06%
2023/12/04	7.1	101.00	5.6	100.82	101.00	1.5	30,773	0.00%
2023/12/01	22.1	100.71	3	101.00	100.50	19.1	30,811	0.06%
2023/11/30	25.1	101.92	0	0.00	101.50	25.1	30,592	0.08%
2023/11/29	43.2	102.23	2	102.00	102.00	41.2	30,267	0.14%
2023/11/28	11.2	102.50	1	102.50	102.50	10.2	29,970	0.03%
2023/11/27	53	102.16	12	101.75	101.50	41	30,482	0.13%
2023/11/24	27.2	101.58	6.6	101.42	101.50	20.6	30,442	0.07%
2023/11/22	6.4	102.68	40	103.25	102.00	-33.6	31,063	-0.11%
2023/11/21	25.1	101.50	8	102.06	102.50	17.1	30,942	0.06%
2023/11/20	14.1	101.25	1	101.50	101.00	13.1	31,170	0.04%
2023/11/17	4	103.12	50	101.78	102.50	-46	30,949	-0.15%
2023/11/16	2.2	100.97	31	101.00	101.00	-28.8	30,387	-0.09%
2023/11/15	45.3	100.20	10	100.12	100.50	35.3	30,054	0.12%
2023/11/14	5.1	100.21	53.3	99.37	100.00	-48.2	29,488	-0.16%
2023/11/13	0	97.94	1	98.00	97.70	-1	29,120	0.00%
2023/11/10	9.6	97.27	2.3	97.21	97.20	7.3	29,544	0.02%
2023/11/09	5	97.98	18.8	97.94	97.90	-13.8	30,337	-0.05%
2023/11/08	5.3	96.52	44	97.00	97.00	-38.7	30,321	-0.13%
2023/11/07	14.6	95.83	0	0.00	96.10	14.6	30,373	0.05%
2023/11/06	7.5	96.70	5	96.91	96.40	2.5	30,281	0.01%
2023/11/03	60.5	95.63	8	95.43	95.80	52.5	29,982	0.18%
2023/11/02	12.7	96.73	30	96.91	97.00	-17.3	29,758	-0.06%
2023/11/01	27.4	95.89	17	96.22	95.60	10.4	30,097	0.03%
2023/10/31	18.2	96.27	18.3	96.25	96.50	-0.1	30,309	0.00%
2023/10/30	116.1	95.15	88.8	94.64	94.50	27.3	29,933	0.09%	大買/
2023/10/27	43.4	98.39	5	98.48	98.20	38.4	28,083	0.14%
2023/10/26	14.9	98.41	10	98.47	98.50	4.9	28,036	0.02%
2023/10/25	25.9	99.07	16	99.03	99.00	9.9	27,773	0.04%
2023/10/24	99.6	98.66	13	98.39	98.30	86.6	27,620	0.31%
2023/10/23	71.6	100.71	41	100.79	100.50	30.6	26,288	0.12%
2023/10/20	8.9	103.43	4	104.25	103.50	4.9	25,919	0.02%
2023/10/19	18.7	104.03	10	104.00	103.50	8.7	25,714	0.03%
2023/10/18	23	105.84	0	0.00	105.50	23	25,514	0.09%
2023/10/17	5.3	106.50	2	107.25	106.50	3.3	25,614	0.01%
2023/10/16	5	107.00	6	107.00	107.00	-1	26,265	0.00%
2023/10/13	1	106.50	7	107.00	107.50	-6	26,851	-0.02%
2023/10/12	0	107.00	10	106.80	107.00	-10	27,096	-0.04%
2023/10/11	0	0.00	24	106.29	106.00	-24	27,348	-0.09%
2023/10/06	5	105.30	13	105.38	105.50	-8	27,369	-0.03%
2023/10/05	11.4	103.24	2	103.25	103.50	9.4	27,528	0.03%
2023/10/04	21.1	102.93	1	103.50	103.00	20.1	27,645	0.07%
2023/10/03	5.1	104.10	0	0.00	104.00	5.1	27,599	0.02%
2023/10/02	4	104.50	12.6	104.50	104.50	-8.6	27,816	-0.03%
2023/09/28	25.1	103.38	0	0.00	104.00	25.1	28,735	0.09%
2023/09/27	5.2	104.00	1	104.00	104.00	4.2	29,226	0.01%
2023/09/26	17.3	104.65	8.6	104.33	104.00	8.6	30,286	0.03%
2023/09/25	16.1	105.06	5	105.50	105.50	11.1	31,242	0.04%
2023/09/22	2.1	105.02	0	0.00	105.00	2.1	31,773	0.01%
2023/09/21	24.2	105.11	4	105.00	105.00	20.2	32,181	0.06%
2023/09/20	11.1	106.32	0	0.00	106.00	11.1	32,555	0.03%
2023/09/19	1	106.50	4	107.00	106.50	-3	33,360	-0.01%
2023/09/18	20	106.05	5.2	106.50	106.50	14.9	34,796	0.04%
2023/09/15	3	106.17	0	0.00	106.00	3	35,058	0.01%
2023/09/14	0	106.50	1.2	106.58	106.50	-1.1	34,962	0.00%
2023/09/13	4.2	106.13	2	106.00	106.00	2.2	35,116	0.01%
2023/09/12	1.2	106.58	22.1	106.57	107.50	-21	35,594	-0.06%
2023/09/11	10.1	105.00	22	106.00	105.00	-11.9	35,679	-0.03%
2023/09/08	25.7	105.44	2	105.00	106.00	23.7	35,975	0.07%
2023/09/07	7.1	105.51	0	0.00	105.50	7.1	36,936	0.02%
2023/09/06	7.1	106.01	2.5	106.50	106.00	4.7	38,325	0.01%
2023/09/05	0.1	106.50	1	106.00	107.00	-0.9	38,319	0.00%
2023/09/04	1	106.50	11	106.05	106.50	-10	38,384	-0.03%
2023/09/01	1.1	107.00	5	107.00	107.50	-3.9	38,403	-0.01%
2023/08/31	16.3	105.72	33	105.86	106.50	-16.7	38,772	-0.04%
2023/08/30	5.1	106.10	2.8	106.18	106.00	2.3	38,234	0.01%
2023/08/29	11.5	105.52	17	105.85	106.00	-5.5	38,783	-0.01%
2023/08/28	2	108.75	2.1	108.50	108.00	-0.1	38,485	0.00%
2023/08/25	1.2	108.50	5	108.30	108.00	-3.8	39,185	-0.01%
2023/08/24	21.2	109.97	43.3	109.53	109.50	-22.1	40,302	-0.05%
2023/08/23	3.1	106.52	1.5	107.00	106.50	1.6	40,756	0.00%
2023/08/22	0.2	106.50	5	106.50	106.50	-4.8	41,061	-0.01%
2023/08/21	3.3	106.02	2	106.00	106.00	1.3	41,271	0.00%
2023/08/18	24.3	106.04	2	106.50	106.00	22.3	41,354	0.05%
2023/08/17	5.2	106.41	0	0.00	106.50	5.2	41,432	0.01%
2023/08/16	43.9	105.87	15	105.97	105.50	28.9	41,323	0.07%
2023/08/15	48.4	107.63	2	108.00	107.00	46.4	41,146	0.11%
2023/08/14	5.4	109.71	9.4	109.50	110.00	-4	40,542	-0.01%
2023/08/11	36.7	108.98	0	0.00	108.50	36.7	40,690	0.09%
2023/08/10	2.5	109.80	19.2	110.23	110.00	-16.7	41,012	-0.04%
2023/08/09	1.2	110.53	10	110.90	110.50	-8.9	41,109	-0.02%
2023/08/08	3	110.67	17.3	110.51	110.50	-14.3	41,947	-0.03%
2023/08/07	29.3	110.31	5	111.80	109.50	24.3	41,823	0.06%
2023/08/04	2.2	110.30	33	110.26	111.00	-30.9	41,358	-0.07%
2023/08/02	33.3	109.19	9.1	108.02	108.00	24.2	41,384	0.06%
2023/08/01	18	109.78	37	109.89	110.50	-19	40,993	-0.05%
2023/07/31	22.6	109.36	10.1	108.91	108.50	12.5	40,803	0.03%
2023/07/28	9.2	110.00	0.2	110.50	109.50	9	40,510	0.02%
2023/07/27	16.6	111.39	5.4	110.96	110.50	11.2	40,589	0.03%
2023/07/26	2.3	111.94	46.3	111.71	111.50	-44	40,899	-0.11%
2023/07/25	2.1	111.74	103.7	111.33	112.00	-101.6	40,721	-0.25%	大賣/鉅額交易
2023/07/24	3.3	107.55	3.1	108.16	108.00	0.1	39,989	0.00%
2023/07/21	10	107.95	4	107.25	107.50	6	40,226	0.01%
2023/07/20	7.3	108.29	5	108.10	108.00	2.3	40,260	0.01%
2023/07/19	12.2	109.42	0.7	110.22	108.50	11.5	40,018	0.03%
2023/07/18	7.1	112.84	31.5	111.72	112.00	-24.4	39,654	-0.06%
2023/07/17	3	110.00	22.5	110.09	110.50	-19.5	39,110	-0.05%
2023/07/14	44.1	108.83	21.6	108.61	109.50	22.5	38,735	0.06%
2023/07/13	3.3	108.26	3	107.67	107.00	0.3	38,284	0.00%
2023/07/12	2	107.00	12.1	107.03	107.50	-10.1	38,042	-0.03%
2023/07/11	9.3	105.00	2	104.50	105.00	7.3	37,842	0.02%
2023/07/10	20.5	105.32	0	0.00	104.50	20.5	37,828	0.05%
2023/07/07	6.9	105.28	4	105.00	105.50	2.9	37,756	0.01%
2023/07/06	40.6	106.53	17	105.85	105.50	23.6	37,732	0.06%
2023/07/05	52.8	108.88	15	108.27	108.50	37.7	36,789	0.10%
2023/07/04	106.2	110.98	62	110.54	110.00	44.2	36,139	0.12%	大買/
2023/07/03	19.3	114.63	9.4	114.55	115.00	10	35,462	0.03%
2023/06/30	16.2	112.38	3.2	112.68	113.00	13	34,309	0.04%
2023/06/29	19.3	114.09	3	114.33	113.00	16.3	33,829	0.05%
2023/06/28	13.6	114.89	31.4	114.98	115.00	-17.9	33,522	-0.05%
2023/06/27	16.2	115.18	7	114.43	114.00	9.2	33,179	0.03%
2023/06/26	16.5	115.52	83.1	114.68	115.50	-66.7	32,601	-0.20%
2023/06/21	13.2	112.54	27.1	112.61	113.00	-13.9	32,082	-0.04%
2023/06/20	8	112.44	72.1	112.01	112.50	-64.1	32,028	-0.20%
2023/06/19	3.6	112.01	8.5	112.24	112.50	-5	31,892	-0.02%
2023/06/16	21.2	111.57	8.3	111.82	111.00	12.9	31,825	0.04%
2023/06/15	11.7	111.64	18	111.83	111.50	-6.4	31,398	-0.02%
2023/06/14	15.2	112.36	30	112.30	112.50	-14.8	31,855	-0.05%
2023/06/13	30.4	112.42	90.5	111.71	112.50	-60.1	31,723	-0.19%
2023/06/12	69.2	110.41	47.5	110.27	110.50	21.7	30,901	0.07%
2023/06/09	0.1	107.50	12.5	107.50	108.00	-12.4	29,760	-0.04%
2023/06/08	3.2	107.16	0.6	107.00	107.00	2.6	29,876	0.01%
2023/06/07	9	107.50	1	107.50	108.00	8	30,051	0.03%
2023/06/06	12.1	106.09	6.4	106.69	107.00	5.7	30,703	0.02%
2023/06/05	15.1	107.97	11	107.36	107.50	4.1	30,622	0.01%
2023/06/02	23.4	108.36	22	107.80	108.00	1.4	31,419	0.00%
2023/06/01	12	106.96	35.1	107.47	108.00	-23.1	31,156	-0.07%
2023/05/31	6	106.59	49	106.48	106.50	-43	30,871	-0.14%
2023/05/30	49.1	106.85	64.8	107.39	107.00	-15.7	30,356	-0.05%
2023/05/29	35	105.31	44.1	104.83	105.50	-9.1	29,635	-0.03%
2023/05/26	5.1	102.50	10.1	102.50	102.50	-5	29,233	-0.02%
2023/05/25	50.1	102.86	20	102.53	102.50	30.1	28,999	0.10%
2023/05/24	5.1	103.00	7	102.50	103.00	-1.9	28,936	-0.01%
2023/05/23	7.3	102.73	0	0.00	102.50	7.3	28,904	0.03%
2023/05/22	2	102.75	10	102.50	103.00	-8	28,907	-0.03%
2023/05/19	11.6	102.74	6	102.50	103.00	5.6	29,083	0.02%
2023/05/18	3	103.00	6.9	103.07	103.00	-3.9	29,193	-0.01%
2023/05/17	9.2	102.07	12	103.00	102.50	-2.8	29,333	-0.01%
2023/05/16	1.5	102.16	0	0.00	102.00	1.5	28,993	0.01%
2023/05/15	35.3	102.05	3	102.00	102.00	32.3	28,601	0.11%
2023/05/12	8.3	105.07	3.1	105.50	102.50	5.2	28,557	0.02%
2023/05/11	8.3	105.07	3.1	105.50	105.00	5.2	27,867	0.02%
2023/05/10	0.1	106.00	5.3	106.47	106.50	-5.2	27,910	-0.02%
2023/05/09	10	105.60	17	106.12	106.50	-7	28,140	-0.02%
2023/05/08	7.1	105.00	1.2	105.40	105.00	5.9	28,301	0.02%
2023/05/05	4	105.25	3	105.00	105.00	1	28,849	0.00%
2023/05/04	6.2	105.08	2	105.00	105.00	4.2	29,465	0.01%
2023/05/03	16.2	105.50	4	105.63	105.50	12.2	29,917	0.04%
2023/05/02	12	105.42	57.3	105.38	106.00	-45.3	30,781	-0.15%
2023/04/28	2.4	104.00	18	104.28	104.50	-15.6	31,312	-0.05%
2023/04/27	2	103.75	0.2	103.50	103.50	1.8	31,454	0.01%
2023/04/26	5.4	103.69	8.9	103.44	103.50	-3.5	31,624	-0.01%
2023/04/25	6.1	103.16	5	103.10	103.00	1.1	31,354	0.00%
2023/04/24	20	103.68	1	104.00	103.50	19	31,215	0.06%
2023/04/21	4.2	104.24	7.3	104.29	104.00	-3.1	31,240	-0.01%
2023/04/20	0	0.00	9	104.39	104.50	-9	31,018	-0.03%
2023/04/19	3.4	104.29	7	104.00	104.00	-3.6	31,244	-0.01%
2023/04/18	7.3	104.00	8	103.88	104.50	-0.8	31,266	0.00%
2023/04/17	8.6	104.00	8	104.00	104.00	0.6	31,594	0.00%
2023/04/14	1.1	104.44	22	104.00	104.50	-20.9	32,030	-0.07%
2023/04/13	9.3	102.95	2	103.00	103.00	7.3	32,380	0.02%
2023/04/12	24.1	103.23	1	103.00	102.50	23.1	32,302	0.07%
2023/04/11	19	103.16	2	103.00	103.50	17	32,585	0.05%
2023/04/10	15.1	103.33	6	103.00	103.00	9.1	32,478	0.03%
2023/04/07	0.5	103.50	0	104.00	103.00	0.5	32,418	0.00%
2023/04/06	11	103.77	2	104.75	103.50	9	32,371	0.03%
2023/03/31	0.5	104.26	2	104.50	104.00	-1.5	31,976	0.00%
2023/03/30	1.1	104.00	0	0.00	104.50	1.1	32,025	0.00%
2023/03/29	1.1	103.50	8	103.50	103.50	-6.9	32,165	-0.02%
2023/03/28	5.4	103.50	0	0.00	103.00	5.4	32,556	0.02%
2023/03/27	4	104.50	4	104.00	103.50	0	32,645	0.00%
2023/03/24	4	104.88	15.5	105.39	105.50	-11.5	33,306	-0.03%
2023/03/23	2.1	103.50	3.4	103.94	103.50	-1.3	32,568	0.00%
2023/03/22	1.1	103.50	0	0.00	103.50	1.1	32,454	0.00%
2023/03/21	1	103.00	10	104.00	103.50	-9	32,672	-0.03%
2023/03/20	15	102.87	13	102.62	102.50	2	32,644	0.01%
2023/03/17	2.2	103.94	14	103.86	103.50	-11.8	32,828	-0.04%
2023/03/16	3	102.83	5.4	102.37	102.00	-2.4	32,303	-0.01%
2023/03/15	2.3	102.50	0	0.00	102.50	2.3	32,585	0.01%
2023/03/14	11.6	102.00	1	102.00	102.00	10.6	33,160	0.03%
2023/03/13	0	0.00	19.4	101.76	103.00	-19.4	33,434	-0.06%
2023/03/10	7.3	101.80	6	102.00	102.00	1.3	34,333	0.00%
2023/03/09	10.7	102.88	0	0.00	102.50	10.7	34,973	0.03%
2023/03/08	4.6	104.48	2	104.25	104.00	2.6	35,167	0.01%
2023/03/07	68.1	105.18	29	105.36	105.00	39.1	35,211	0.11%
2023/03/06	0.1	103.50	7	103.29	103.50	-6.9	34,782	-0.02%
2023/03/03	8.4	102.99	12	103.04	102.50	-3.6	34,733	-0.01%
2023/03/02	10	102.00	12	102.50	102.50	-2	34,949	-0.01%
2023/03/01	2	100.25	25.1	101.52	102.00	-23.1	35,010	-0.07%
2023/02/24	10.6	101.67	0	0.00	101.00	10.6	34,736	0.03%
2023/02/23	11	102.73	1	102.50	103.00	10	34,341	0.03%
2023/02/22	8.7	101.66	1.5	101.50	102.00	7.2	34,713	0.02%
2023/02/21	5.5	102.55	11.2	102.54	102.50	-5.7	34,783	-0.02%
2023/02/20	2.3	103.00	17	103.35	103.00	-14.7	35,331	-0.04%
2023/02/17	13.5	103.00	7	103.00	103.50	6.5	35,745	0.02%
2023/02/16	14.3	103.11	39.1	103.46	103.50	-24.8	36,384	-0.07%
2023/02/15	0.7	102.00	10	102.15	102.50	-9.4	37,202	-0.03%
2023/02/14	1.1	102.00	9.1	101.73	102.00	-8	37,250	-0.02%
2023/02/13	1.1	101.94	0	0.00	101.00	1.1	37,616	0.00%
2023/02/10	3.1	101.34	14	102.00	101.50	-10.9	37,809	-0.03%
2023/02/09	2.2	101.25	5	100.80	101.00	-2.8	38,059	-0.01%
2023/02/08	9.2	100.57	6	100.50	100.50	3.2	38,379	0.01%
2023/02/07	10.9	101.14	1	102.00	100.50	9.9	38,627	0.03%
2023/02/06	10.2	101.06	51.4	101.83	101.50	-41.2	38,581	-0.11%
2023/02/03	17.5	99.63	0	0.00	99.60	17.5	38,523	0.05%
2023/02/02	11.2	100.01	4	100.38	100.00	7.2	38,531	0.02%
2023/02/01	30.5	100.04	2	100.20	100.00	28.5	38,077	0.07%
2023/01/31	24.1	99.97	21	100.06	99.70	3.1	37,933	0.01%
2023/01/30	48.5	98.37	1	98.90	98.10	47.4	37,093	0.13%
2023/01/17	40.6	98.21	3	98.30	98.10	37.6	36,341	0.10%
2023/01/16	32.7	98.36	5	99.10	98.10	27.7	36,361	0.08%
2023/01/13	6.3	98.77	5.8	99.22	98.60	0.5	36,315	0.00%
2023/01/12	3.4	98.83	2	98.95	98.60	1.4	36,978	0.00%
2023/01/11	3.2	99.50	2	99.55	99.10	1.2	37,569	0.00%
2023/01/10	2.2	99.45	1	99.50	99.40	1.2	37,879	0.00%
2023/01/09	14.1	99.26	0	99.10	99.10	14.1	38,027	0.04%
2023/01/06	8	98.60	4	98.65	98.40	4	37,890	0.01%
2023/01/05	34.2	98.17	8	98.38	98.00	26.2	38,045	0.07%
2023/01/04	27	98.22	9	98.28	98.10	18	38,079	0.05%
2023/01/03	23.7	98.68	10	98.61	99.10	13.7	38,013	0.04%
2022/12/30	7	99.91	10	99.99	99.90	-3	37,602	-0.01%
2022/12/29	26	99.72	1	99.60	99.70	25	37,753	0.07%
2022/12/28	12.6	100.46	0	0.00	100.50	12.6	38,005	0.03%
2022/12/27	3.3	100.55	1	100.50	100.50	2.3	37,915	0.01%
2022/12/26	5.1	101.00	5.9	101.00	101.00	-0.8	38,115	0.00%
2022/12/23	1.1	100.12	0	0.00	101.00	1.1	38,434	0.00%
2022/12/22	3.1	100.52	8.1	100.50	101.00	-5	38,849	-0.01%
2022/12/21	16.3	100.10	1	100.50	100.00	15.3	39,308	0.04%
2022/12/20	9.1	100.58	3	100.33	100.00	6.1	39,198	0.02%
2022/12/19	13.4	101.00	1	101.50	101.50	12.4	39,135	0.03%
2022/12/16	27.9	100.86	5	101.50	100.50	22.9	38,899	0.06%
2022/12/15	2.6	102.00	1	102.50	101.50	1.6	38,102	0.00%
2022/12/14	0	0.00	9.2	102.39	102.50	-9.2	38,124	-0.02%
2022/12/13	20.3	101.28	0	0.00	101.00	20.3	38,141	0.05%
2022/12/12	0	0.00	2	101.50	102.00	-2	37,850	-0.01%
2022/12/09	1	102.00	1	102.50	102.00	0	38,145	0.00%
2022/12/08	14	102.25	6	102.00	101.50	8	37,890	0.02%
2022/12/07	13.4	102.51	10	102.85	102.00	3.4	37,817	0.01%
2022/12/06	28.2	103.43	6.2	103.69	103.00	22	37,621	0.06%
2022/12/05	14.6	106.19	9	106.00	105.50	5.6	37,014	0.02%
2022/12/02	29.1	105.45	49.5	105.43	105.50	-20.4	36,500	-0.06%
2022/12/01	20	102.63	14	102.57	103.00	6	35,734	0.02%
2022/11/30	10.1	101.45	2	101.25	100.50	8.1	34,905	0.02%
2022/11/29	20	99.95	6	99.98	100.00	14	34,038	0.04%
2022/11/28	31.3	100.14	1	100.00	100.00	30.3	33,757	0.09%
2022/11/25	2.1	100.53	9.4	100.68	100.50	-7.3	33,605	-0.02%
2022/11/24	34.8	100.49	2	100.00	101.00	32.8	33,507	0.10%
2022/11/23	16	101.19	1	101.01	100.50	15	33,169	0.05%
2022/11/22	18.1	100.42	2.8	100.52	100.50	15.3	33,091	0.05%
2022/11/21	6.5	100.36	2	100.50	100.00	4.5	32,902	0.01%
2022/11/18	16.8	101.09	2	101.75	100.50	14.8	32,636	0.05%
2022/11/17	2	101.00	4	101.38	101.50	-2	32,326	-0.01%
2022/11/16	22.1	102.04	7	101.79	101.50	15.1	32,188	0.05%
2022/11/15	6.1	101.67	10	101.65	101.50	-3.9	31,685	-0.01%
2022/11/14	20.3	100.68	5.5	100.72	101.50	14.8	31,198	0.05%
2022/11/11	65.6	100.44	11	100.45	100.00	54.6	30,512	0.18%
2022/11/10	19.1	100.84	0	0.00	100.50	19.1	29,543	0.06%
2022/11/09	7.1	102.01	13.1	101.85	102.50	-6	29,373	-0.02%
2022/11/08	19.1	100.16	3.8	100.10	100.00	15.3	29,190	0.05%
2022/11/07	34.1	100.04	6	100.08	100.00	28.1	29,498	0.10%
2022/11/04	73.6	100.10	4	100.38	100.50	69.6	29,858	0.23%
2022/11/03	18.8	101.27	10	101.00	101.00	8.8	29,990	0.03%
2022/11/02	14.4	101.79	1	101.50	102.00	13.4	29,765	0.04%
2022/11/01	16.8	101.30	2	100.75	101.50	14.8	29,668	0.05%
2022/10/31	18.3	102.20	2	102.00	102.50	16.3	29,304	0.06%
2022/10/28	1	103.50	5	104.00	104.00	-4	29,222	-0.01%
2022/10/27	5	104.40	2	104.50	104.00	3	29,368	0.01%
2022/10/26	15	103.83	2	104.00	104.00	13	29,519	0.04%
2022/10/25	0.1	102.50	4	103.13	103.50	-3.9	29,293	-0.01%
2022/10/24	21	103.33	8	103.31	103.00	13	29,045	0.04%
2022/10/21	4	102.63	16	102.81	103.50	-12	28,923	-0.04%
2022/10/20	26.3	101.51	1	103.00	102.50	25.3	29,034	0.09%
2022/10/19	4.2	103.52	4	103.63	103.00	0.2	28,453	0.00%
2022/10/18	20.3	103.95	2	103.50	103.50	18.3	28,204	0.06%
2022/10/17	0	105.00	3	104.33	105.00	-3	28,041	-0.01%
2022/10/14	1	105.00	1	105.00	105.00	0	27,956	0.00%
2022/10/13	6.2	103.66	2.5	103.51	103.50	3.7	28,122	0.01%
2022/10/12	7.3	103.44	1	104.00	103.00	6.3	27,974	0.02%
2022/10/11	12.1	104.66	0	0.00	104.00	12.1	27,628	0.04%
2022/10/07	52.1	107.02	2	107.00	107.50	50.1	27,413	0.18%
2022/10/06	12.2	106.99	61.1	107.98	107.50	-48.9	27,815	-0.18%
2022/10/05	3	105.83	30	106.33	107.00	-27	27,893	-0.10%
2022/10/04	6.1	102.17	4	102.25	102.50	2.1	27,455	0.01%
2022/10/03	4	101.00	1	101.00	101.00	3	27,474	0.01%
2022/09/30	6	101.00	2	101.00	102.00	4	27,695	0.01%
2022/09/29	6	101.42	11	101.50	101.50	-5	27,913	-0.02%
2022/09/28	28.3	102.14	4	101.88	100.50	24.3	28,002	0.09%
2022/09/27	17	103.24	3.5	103.71	103.50	13.5	27,942	0.05%
2022/09/26	37.4	104.85	7	104.14	104.00	30.4	28,760	0.11%
2022/09/23	27.1	106.65	5	106.90	106.50	22.1	29,122	0.08%
2022/09/22	2.5	106.60	0	107.00	107.00	2.5	29,606	0.01%
2022/09/21	24	107.42	10	107.00	107.00	14	29,763	0.05%
2022/09/20	1	107.50	1	108.00	108.50	0	29,793	0.00%
2022/09/19	1.5	107.05	0	0.00	107.00	1.5	29,797	0.00%
2022/09/16	13.1	107.08	1	107.00	107.50	12.1	30,004	0.04%
2022/09/15	2	108.00	3	108.50	108.00	-1	30,148	0.00%
2022/09/14	3.3	107.55	0	0.00	107.50	3.3	30,383	0.01%
2022/09/13	0	0.00	15	109.57	110.00	-15	30,584	-0.05%
2022/09/12	0.4	108.29	9	108.50	108.50	-8.7	30,594	-0.03%
2022/09/08	4	106.75	2	106.75	107.00	2	31,113	0.01%
2022/09/07	14.5	106.90	8	106.13	106.00	6.5	31,387	0.02%
2022/09/05	2	108.00	3	107.83	108.00	-1	31,528	0.00%
2022/09/02	4	107.63	2	108.00	107.50	2	31,931	0.01%
2022/09/01	55.6	107.41	8	107.50	107.50	47.6	32,046	0.15%
2022/08/31	3.2	108.00	0	0.00	109.00	3.2	31,915	0.01%
2022/08/30	6	108.50	1	108.00	108.50	5	31,741	0.02%
2022/08/29	6.3	108.42	2	108.00	108.00	4.3	32,006	0.01%
2022/08/26	3	110.00	1	110.00	110.50	2	32,155	0.01%
2022/08/25	5	110.00	1	110.00	109.50	4	32,478	0.01%
2022/08/24	9.1	109.88	6	109.25	109.50	3.1	33,426	0.01%
2022/08/23	4.2	110.02	7	110.00	110.00	-2.8	34,509	-0.01%
2022/08/22	6	110.33	7	110.43	111.00	-1	34,940	0.00%
2022/08/19	1.1	111.06	8	111.19	111.00	-6.9	35,525	-0.02%
2022/08/18	1.1	111.05	3.5	111.50	112.00	-2.4	35,898	-0.01%
2022/08/17	0	0.00	2	112.00	112.50	-2	36,728	-0.01%
2022/08/16	18.6	111.04	13.2	111.04	111.00	5.5	36,840	0.01%
2022/08/15	14.1	112.25	10.1	112.10	112.00	4	36,930	0.01%
2022/08/12	3.2	112.52	23.5	112.95	112.50	-20.4	37,208	-0.05%
2022/08/11	4.5	112.28	29.2	112.17	113.00	-24.7	37,022	-0.07%
2022/08/10	2.1	110.00	34	110.06	110.00	-31.9	36,918	-0.09%
2022/08/09	0.2	108.00	6	109.00	109.00	-5.8	36,398	-0.02%
2022/08/08	6	107.08	4	107.63	108.00	2	36,343	0.01%
2022/08/05	5.3	108.50	6	108.50	108.00	-0.8	36,295	0.00%
2022/08/04	14.2	107.04	3	107.67	108.00	11.2	36,249	0.03%
2022/08/03	13.4	107.46	10.2	108.01	108.50	3.2	35,932	0.01%
2022/08/02	8.3	107.21	5	107.70	108.00	3.3	35,709	0.01%
2022/08/01	3.5	108.71	0	0.00	109.00	3.5	35,441	0.01%
2022/07/29	3	108.50	5.1	108.71	109.00	-2.1	35,652	-0.01%
2022/07/28	2	108.00	9	108.56	108.50	-7	35,867	-0.02%
2022/07/27	5.2	108.78	27	108.63	108.00	-21.9	36,003	-0.06%
2022/07/26	0	0.00	25	107.80	108.00	-25	35,778	-0.07%
2022/07/25	2	107.50	15.1	107.46	107.50	-13.1	35,635	-0.04%
2022/07/22	0	0.00	26	106.00	106.00	-26	35,447	-0.07%
2022/07/21	2	104.50	9.4	104.89	105.50	-7.4	35,462	-0.02%
2022/07/20	8.2	104.12	5	104.10	103.50	3.2	35,419	0.01%
2022/07/19	2.1	104.24	1	104.50	104.00	1.1	35,511	0.00%
2022/07/18	1	105.00	2	104.75	105.00	-1	35,446	0.00%
2022/07/15	2.1	105.02	14	105.14	105.00	-11.9	35,469	-0.03%
2022/07/14	27	103.83	28.2	104.34	105.00	-1.2	35,384	0.00%
2022/07/13	24	103.15	6	103.00	102.50	18	34,910	0.05%
2022/07/12	3	100.10	1	100.00	100.50	2	34,569	0.01%
2022/07/11	15.1	101.00	0	0.00	101.00	15.1	34,330	0.04%
2022/07/08	24	102.31	3	103.00	102.00	21	34,172	0.06%
2022/07/07	2	101.00	3.3	102.95	103.50	-1.3	33,867	0.00%
2022/07/06	4.3	101.25	6	101.33	100.50	-1.7	33,478	-0.01%
2022/07/05	8.2	101.77	13	102.58	102.50	-4.9	33,199	-0.01%
2022/07/04	21.7	100.48	8.1	100.82	100.00	13.6	32,860	0.04%
2022/07/01	18.2	106.65	0.1	106.50	106.00	18.1	32,262	0.06%
2022/06/30	18.3	109.75	2	110.00	109.00	16.3	31,744	0.05%
2022/06/29	3.5	111.21	5	111.40	111.00	-1.5	31,393	0.00%
2022/06/28	7.1	110.94	15.5	111.94	112.00	-8.4	31,168	-0.03%
2022/06/27	1.3	111.40	15.3	111.79	111.00	-14	31,040	-0.05%
2022/06/24	2	109.50	3.1	110.00	110.00	-1.1	30,863	0.00%
2022/06/23	8	108.50	0	0.00	108.00	8	30,701	0.03%
2022/06/22	18.2	110.52	0	0.00	109.50	18.2	30,281	0.06%
2022/06/21	12	111.00	6	111.25	112.00	6	30,597	0.02%
2022/06/20	8.6	109.61	5.5	109.55	109.00	3.1	30,276	0.01%
2022/06/17	16.2	109.62	8	110.13	109.50	8.2	30,071	0.03%
2022/06/16	13	112.31	1.3	111.89	111.50	11.7	29,597	0.04%
2022/06/15	2	112.25	7.1	112.36	112.00	-5.1	30,439	-0.02%
2022/06/14	8.1	111.34	3	111.50	111.50	5.1	30,755	0.02%
2022/06/13	25.5	111.67	22	111.50	111.50	3.5	30,823	0.01%
2022/06/10	6.6	114.19	0	0.00	114.00	6.6	30,587	0.02%
2022/06/09	6	114.67	3.5	114.79	115.50	2.5	30,617	0.01%
2022/06/08	3	114.00	9	114.00	114.00	-6	30,518	-0.02%
2022/06/07	11.8	114.22	3.1	114.00	113.50	8.7	30,625	0.03%
2022/06/06	1.2	114.17	9	115.28	115.50	-7.8	30,483	-0.03%
2022/06/02	3.2	114.93	14.5	114.59	114.00	-11.3	30,890	-0.04%
2022/06/01	24	114.73	29	114.91	114.50	-5	31,010	-0.02%
2022/05/31	6	112.25	31.5	111.93	113.00	-25.5	30,133	-0.08%
2022/05/30	2.1	110.48	8.3	109.76	110.50	-6.2	28,871	-0.02%
2022/05/27	1.6	109.96	17	110.26	110.00	-15.4	28,372	-0.05%
2022/05/26	17.1	108.97	16.1	109.19	109.00	1	27,992	0.00%
2022/05/25	6	109.50	33.1	109.55	109.50	-27.1	27,818	-0.10%
2022/05/24	3	108.33	10.1	108.60	108.00	-7.1	27,347	-0.03%
2022/05/23	2	108.00	27.1	108.48	108.00	-25.1	26,969	-0.09%
2022/05/20	3	107.83	57.1	108.15	107.00	-54.1	26,832	-0.20%
2022/05/19	1	107.50	14.4	106.75	107.50	-13.4	26,456	-0.05%
2022/05/18	2	107.00	19.1	106.57	107.00	-17.1	26,023	-0.07%
2022/05/17	1	104.50	8	104.63	105.00	-7	25,518	-0.03%
2022/05/16	0	0.00	4.2	104.38	104.50	-4.2	25,323	-0.02%
2022/05/13	0	0.00	3	103.50	104.00	-3	25,172	-0.01%
2022/05/12	2.6	102.76	0	0.00	102.00	2.6	25,217	0.01%
2022/05/11	2	103.50	1.1	103.50	103.00	0.9	25,124	0.00%
2022/05/10	1.1	103.09	3.2	103.67	104.00	-2.1	25,133	-0.01%
2022/05/09	2	103.50	0	0.00	104.00	2	25,217	0.01%
2022/05/06	0.5	103.32	0	0.00	104.00	0.5	25,527	0.00%
2022/05/05	0.2	104.50	10.1	104.95	104.50	-9.9	25,631	-0.04%
2022/05/04	3	104.33	3.2	104.00	104.00	-0.2	25,602	0.00%
2022/05/03	0	0.00	3	102.17	102.50	-3	25,586	-0.01%
2022/04/29	2.1	101.76	6.2	101.92	102.00	-4.1	25,993	-0.02%
2022/04/28	5.2	100.91	0	0.00	101.50	5.2	26,305	0.02%
2022/04/27	6.3	100.00	10.2	99.98	100.00	-3.9	26,323	-0.01%
2022/04/26	7.2	100.79	7	101.43	101.00	0.2	26,227	0.00%
2022/04/25	12.7	101.09	1	102.00	100.50	11.7	26,131	0.04%
2022/04/22	1.1	103.00	2	103.00	103.50	-0.9	25,723	0.00%
2022/04/21	1	103.50	1	103.50	103.00	0	26,086	0.00%
2022/04/20	1.1	102.05	0.4	102.50	103.00	0.7	26,106	0.00%
2022/04/19	3	102.33	0	0.00	102.00	3	26,095	0.01%
2022/04/18	4	102.63	5	102.50	102.50	-1	26,235	0.00%
2022/04/15	4.8	103.81	3	103.33	103.00	1.8	26,622	0.01%
2022/04/14	16	104.03	11	104.00	104.00	5	27,070	0.02%
2022/04/13	0.4	104.00	0	0.00	104.00	0.4	27,740	0.00%
2022/04/12	2.1	102.26	1	103.00	102.00	1.1	29,846	0.00%
2022/04/11	10	102.10	5	102.00	102.00	5	29,853	0.02%
2022/04/08	4.7	102.95	0	0.00	103.00	4.7	29,736	0.02%
2022/04/07	12.7	103.34	0.1	104.00	103.00	12.7	29,605	0.04%
2022/04/06	18.3	104.56	13	104.92	105.00	5.3	29,253	0.02%
2022/04/01	17.5	104.74	1	104.50	104.50	16.5	28,990	0.06%
2022/03/31	6	106.00	10	105.80	106.00	-4	28,748	-0.01%
2022/03/30	3	105.17	7	105.57	105.50	-4	28,608	-0.01%
2022/03/29	12	105.04	1	105.00	105.50	11	28,506	0.04%
2022/03/28	8	105.38	3.1	105.52	106.00	4.9	28,443	0.02%
2022/03/25	3	106.00	1	106.50	106.00	2	28,332	0.01%
2022/03/24	17	107.06	26	106.67	106.50	-9	28,289	-0.03%
2022/03/23	4	104.88	5	104.50	105.50	-1	27,980	0.00%
2022/03/22	7.1	104.07	0	0.00	104.00	7.1	28,224	0.03%
2022/03/21	4	105.63	0.2	105.00	104.50	3.9	28,256	0.01%
2022/03/18	4	104.13	12	105.29	106.00	-8	28,271	-0.03%
2022/03/17	9	103.83	7.8	104.01	104.00	1.2	27,192	0.00%
2022/03/16	8.1	100.88	1.3	101.48	101.50	6.8	26,806	0.03%
2022/03/15	8.1	101.31	14	101.14	101.00	-5.9	26,458	-0.02%
2022/03/14	1.1	103.02	1	102.50	102.50	0.1	26,525	0.00%
2022/03/11	3.1	103.00	6.6	103.35	103.50	-3.5	26,516	-0.01%
2022/03/10	9	103.06	2	103.25	103.00	7	26,500	0.03%
2022/03/09	26.3	101.92	18	102.00	101.50	8.3	26,385	0.03%
2022/03/08	19.1	101.14	11	101.59	101.50	8.1	26,349	0.03%
2022/03/07	10.9	102.88	18.3	103.01	102.50	-7.4	25,720	-0.03%
2022/03/04	2	104.00	9.1	104.55	105.00	-7.1	25,816	-0.03%
2022/03/03	7	105.36	33.2	104.50	104.50	-26.2	25,972	-0.10%
2022/03/02	1.1	104.11	0	0.00	104.50	1.1	26,143	0.00%
2022/03/01	5.2	104.69	4.1	104.64	104.50	1.1	26,204	0.00%
2022/02/25	6.4	103.03	15.1	103.27	103.00	-8.7	26,220	-0.03%
2022/02/24	15.2	103.14	28	103.00	102.50	-12.8	26,098	-0.05%
2022/02/23	4	105.25	2	105.00	105.00	2	25,606	0.01%
2022/02/22	41.1	104.46	1	104.00	104.50	40.1	25,709	0.16%
2022/02/21	1	106.50	3	105.67	106.00	-2	25,784	-0.01%
2022/02/18	4	105.38	1.1	105.50	105.50	2.9	25,924	0.01%
2022/02/17	9.1	105.89	7	106.00	106.00	2.1	25,998	0.01%
2022/02/16	4.2	105.00	4	105.50	105.50	0.2	26,003	0.00%
2022/02/15	4	104.75	2	104.50	104.00	2	26,223	0.01%
2022/02/14	19.4	104.09	46	104.05	104.00	-26.6	26,310	-0.10%
2022/02/11	13.1	105.43	3	105.00	106.00	10.1	26,318	0.04%
2022/02/10	7	106.00	18.2	106.36	106.50	-11.2	26,440	-0.04%
2022/02/09	12.4	105.99	5.2	106.29	106.50	7.2	26,437	0.03%
2022/02/08	6.7	105.47	15	105.03	105.50	-8.4	26,352	-0.03%
2022/02/07	11.3	103.40	12	103.21	103.00	-0.8	25,826	0.00%
2022/01/26	9.3	102.23	3	102.50	102.00	6.3	25,471	0.02%
2022/01/25	5	102.70	3	102.67	103.00	2	25,257	0.01%
2022/01/24	20.3	103.18	3	103.33	103.00	17.3	25,076	0.07%
2022/01/21	23.3	102.34	0	0.00	102.00	23.3	24,727	0.09%
2022/01/20	16	103.44	1	103.50	103.00	15	24,415	0.06%
2022/01/19	6.5	103.46	1.1	104.45	103.50	5.4	24,199	0.02%
2022/01/18	6	104.42	3	104.00	103.50	3	24,100	0.01%
2022/01/17	19	103.53	1	104.00	103.50	18	24,204	0.07%
2022/01/14	32.6	103.72	4	103.38	103.50	28.5	24,181	0.12%
2022/01/13	3	105.17	11.1	105.23	105.50	-8.1	24,050	-0.03%
2022/01/12	30	104.10	1	104.00	104.50	29	24,214	0.12%
2022/01/11	15.1	104.20	2.2	104.27	104.50	13	24,338	0.05%
2022/01/10	20.1	105.32	7	104.64	104.50	13.1	24,605	0.05%
2022/01/07	18.5	106.91	15	106.57	106.50	3.5	24,846	0.01%
2022/01/06	29.5	107.25	23	107.80	107.00	6.5	24,497	0.03%
2022/01/05	69	108.93	90.8	108.88	109.00	-21.8	23,990	-0.09%
2022/01/04	7	103.50	4	103.75	103.50	3	22,264	0.01%
2022/01/03	9.1	104.39	4	103.50	103.00	5.1	22,420	0.02%
2021/12/30	1.1	104.05	5	104.50	104.00	-3.9	22,693	-0.02%
2021/12/29	1	105.00	1.5	105.00	105.00	-0.5	23,058	0.00%
2021/12/28	1	105.00	13.4	105.00	105.50	-12.4	23,528	-0.05%
2021/12/27	4	104.50	3	104.50	104.50	1	23,690	0.00%
2021/12/24	1	104.00	4	104.63	104.00	-3	24,112	-0.01%
2021/12/23	2	104.00	6.5	103.92	104.00	-4.5	24,295	-0.02%
2021/12/22	10	103.50	1	104.00	103.50	9	24,599	0.04%
2021/12/21	1	103.50	0	0.00	104.50	1	24,777	0.00%
2021/12/20	25	103.04	0	0.00	103.00	25	24,788	0.10%
2021/12/17	4	103.38	1.6	103.70	103.50	2.4	24,743	0.01%
2021/12/16	23	104.70	15	104.17	103.50	8	24,530	0.03%
2021/12/15	17.1	104.03	16	104.50	105.00	1.1	24,606	0.00%
2021/12/14	5.2	104.24	1	104.50	104.50	4.2	24,867	0.02%
2021/12/13	6.1	104.84	5	105.20	104.50	1.1	24,882	0.00%
2021/12/10	44	105.01	1.1	105.09	105.00	42.9	25,648	0.17%
2021/12/09	1.4	105.50	0.1	105.50	106.00	1.3	25,628	0.01%
2021/12/08	7.1	105.37	1	106.50	105.00	6.1	25,632	0.02%
2021/12/07	3.1	106.00	32	105.72	106.00	-28.9	25,267	-0.11%
2021/12/06	13.2	105.67	17	106.50	106.50	-3.8	25,185	-0.02%
2021/12/03	13	105.19	15	105.50	105.00	-2	25,281	-0.01%
2021/12/02	4	106.13	12	106.25	105.00	-8	25,365	-0.03%
2021/12/01	25	104.38	27	104.65	105.50	-2	25,219	-0.01%
2021/11/30	5	103.70	6	104.33	103.50	-1	25,243	0.00%
2021/11/29	15.1	103.47	9	102.89	103.50	6.1	24,913	0.02%
2021/11/26	25.2	103.86	20	103.93	103.50	5.2	24,820	0.02%
2021/11/25	13.1	105.65	2	105.50	105.00	11.1	24,927	0.04%
2021/11/24	27.4	105.40	9	105.28	105.50	18.4	24,868	0.07%
2021/11/23	18	106.36	15.8	106.37	106.00	2.2	24,601	0.01%
2021/11/22	6	106.92	12.2	106.59	106.50	-6.2	24,446	-0.03%
2021/11/19	7.1	107.21	4	106.88	106.50	3.1	24,384	0.01%
2021/11/18	8.1	106.57	6	106.50	107.00	2.1	24,337	0.01%
2021/11/17	6.6	107.13	2.1	108.00	107.00	4.5	24,205	0.02%
2021/11/16	16	108.44	11	108.50	108.00	5	24,180	0.02%
2021/11/15	1.1	109.45	2	109.50	108.00	-0.9	24,775	0.00%
2021/11/12	0.1	109.00	14	108.82	109.00	-13.9	24,877	-0.06%
2021/11/11	4.1	107.76	5.2	107.83	107.50	-1.1	24,858	0.00%
2021/11/10	6	108.75	12	108.71	109.00	-6	25,126	-0.02%
2021/11/09	8	107.69	13.3	107.50	108.00	-5.3	25,521	-0.02%
2021/11/08	11.1	107.05	17	107.15	107.50	-5.9	25,431	-0.02%
2021/11/05	14	108.11	8	108.25	109.00	6	25,877	0.02%
2021/11/04	0	0.00	5.1	108.00	108.00	-5.1	26,297	-0.02%
2021/11/03	0	0.00	3	108.00	107.50	-3	26,495	-0.01%
2021/11/02	1.1	108.39	9	107.94	107.50	-7.9	26,978	-0.03%
2021/11/01	2.1	107.00	2	107.00	106.50	0.1	26,974	0.00%
2021/10/29	16.1	107.00	1	107.50	107.00	15.1	27,025	0.06%
2021/10/28	1	108.00	11.1	108.45	108.50	-10.1	27,041	-0.04%
2021/10/27	28	108.18	4.2	108.38	108.00	23.8	27,205	0.09%
2021/10/26	5	109.00	10	108.60	109.00	-5	27,413	-0.02%
2021/10/25	14.6	107.69	18	108.44	108.00	-3.4	27,459	-0.01%
2021/10/22	16.1	107.62	21	108.17	107.50	-4.9	27,653	-0.02%
2021/10/21	12	107.92	20	107.70	108.00	-8	27,868	-0.03%
2021/10/20	6	107.25	9	107.89	107.50	-3	27,916	-0.01%
2021/10/19	11.1	107.14	1	107.00	107.00	10.1	27,785	0.04%
2021/10/18	13.1	109.19	17	109.32	107.50	-3.9	28,334	-0.01%
2021/10/15	12.5	108.90	18.4	109.20	109.50	-5.9	28,682	-0.02%
2021/10/14	2.1	107.00	2	106.75	106.50	0.1	28,303	0.00%
2021/10/13	8.2	105.25	3	105.33	105.50	5.2	28,537	0.02%
2021/10/12	37.1	105.53	34.1	105.47	105.00	3	28,786	0.01%
2021/10/08	2	107.25	12	107.21	108.00	-10	29,185	-0.03%
2021/10/07	23	106.48	46	106.22	107.00	-23	29,179	-0.08%
2021/10/06	6.5	104.05	8.4	103.80	103.00	-1.9	29,150	-0.01%
2021/10/05	63.4	101.58	27	101.52	101.50	36.4	28,786	0.13%
2021/10/04	10	103.55	0	0.00	103.00	10	28,567	0.04%
2021/10/01	46	103.35	15	103.43	103.00	31	28,543	0.11%
2021/09/30	16	104.97	7	104.71	105.00	9	28,439	0.03%
2021/09/29	29.7	104.82	11	105.09	105.00	18.7	28,792	0.06%
2021/09/28	19.2	106.56	11	106.50	106.50	8.2	29,592	0.03%
2021/09/27	3	107.83	10	107.95	107.50	-7	29,497	-0.02%
2021/09/24	8	107.50	8	107.50	107.50	0	29,530	0.00%
2021/09/23	9	106.94	4.2	107.03	106.50	4.8	29,793	0.02%
2021/09/22	12.2	106.55	8	106.25	107.00	4.2	29,774	0.01%
2021/09/17	1	108.00	2	108.75	108.50	-1	29,528	0.00%
2021/09/16	10.2	108.50	9	107.94	107.50	1.2	29,476	0.00%
2021/09/15	19.4	109.73	10.8	109.93	108.50	8.6	29,612	0.03%
2021/09/14	7.1	107.15	5	107.20	107.50	2.1	29,019	0.01%
2021/09/13	9	107.06	6	106.58	106.50	3	29,065	0.01%
2021/09/10	6	107.42	3	107.50	108.00	3	29,390	0.01%
2021/09/09	3	106.50	0	0.00	107.00	3	29,660	0.01%
2021/09/08	17.1	107.62	9	108.56	107.50	8.1	29,623	0.03%
2021/09/07	10.7	108.67	2	108.50	108.50	8.7	29,547	0.03%
2021/09/06	2.6	111.98	11	111.23	111.00	-8.4	29,553	-0.03%
2021/09/03	10	112.10	4	112.25	112.50	6	29,849	0.02%
2021/09/02	27	111.44	19	111.45	111.50	8	29,768	0.03%
2021/09/01	17	110.50	17.7	111.08	111.00	-0.7	29,654	0.00%
2021/08/31	20	108.25	37.1	109.07	111.00	-17.1	29,587	-0.06%
2021/08/30	0	0.00	8	108.25	109.00	-8	29,418	-0.03%
2021/08/27	1	108.00	3	108.00	108.00	-2	29,666	-0.01%
2021/08/26	1.1	107.95	1	107.50	107.50	0.1	29,835	0.00%
2021/08/25	3	108.33	4	108.38	108.50	-1	30,168	0.00%
2021/08/24	5.7	108.16	11	108.50	109.00	-5.3	30,304	-0.02%
2021/08/23	0	0.00	31	107.06	107.50	-31	30,576	-0.10%
2021/08/20	21.3	103.74	17	104.12	104.50	4.3	30,649	0.01%
2021/08/19	29.8	103.41	2	103.25	103.00	27.8	31,163	0.09%
2021/08/18	26	105.33	27	105.80	107.00	-1	30,717	0.00%
2021/08/17	11.4	106.84	5	107.20	106.50	6.4	31,031	0.02%
2021/08/16	6	107.58	0	0.00	107.50	6	31,124	0.02%
2021/08/13	4.3	109.03	6	109.33	109.00	-1.7	31,441	-0.01%
2021/08/12	5	109.00	8	109.06	109.00	-3	31,378	-0.01%
2021/08/11	10.5	106.79	14	108.04	109.00	-3.5	31,859	-0.01%
2021/08/10	32.4	109.50	1.3	108.70	108.50	31.1	32,440	0.10%
2021/08/09	5	111.50	22	112.00	112.00	-17	33,341	-0.05%
2021/08/06	29	112.57	9	112.50	112.50	20	33,684	0.06%
2021/08/05	14	111.46	4.7	111.36	112.00	9.3	34,169	0.03%
2021/08/04	0	0.00	9.5	111.63	112.00	-9.5	36,329	-0.03%
2021/08/03	10.2	111.21	0	0.00	111.50	10.2	37,309	0.03%
2021/08/02	1.1	110.95	3.4	111.76	113.00	-2.3	37,640	-0.01%
2021/07/30	11.1	110.14	21.1	110.00	110.00	-10	38,246	-0.03%
2021/07/29	1.1	111.00	6	110.67	111.00	-5	38,400	-0.01%
2021/07/28	14.1	109.65	10.9	110.01	110.50	3.2	39,142	0.01%
2021/07/27	23.2	111.43	7.1	111.22	111.50	16.1	40,042	0.04%
2021/07/26	13	109.81	15	109.77	110.00	-2	40,774	0.00%
2021/07/23	32.1	111.03	8	110.56	110.50	24.1	40,978	0.06%
2021/07/22	26.3	110.24	3.6	110.16	110.50	22.7	41,267	0.05%
2021/07/21	45.1	113.99	6.1	113.43	112.50	39	41,185	0.09%
2021/07/20	19.4	115.03	16.1	114.81	114.50	3.3	40,817	0.01%
2021/07/19	22.5	116.98	10	117.45	116.50	12.5	41,033	0.03%
2021/07/16	9.1	118.39	11.2	118.95	119.50	-2.1	41,627	-0.01%
2021/07/15	12	118.58	60.1	118.54	119.50	-48.1	41,646	-0.12%
2021/07/14	6	116.33	13.4	116.91	116.00	-7.4	41,038	-0.02%
2021/07/13	3.1	116.00	58.3	116.51	116.50	-55.3	41,122	-0.13%
2021/07/12	6.4	115.31	17.5	114.94	115.00	-11.1	41,396	-0.03%
2021/07/09	6	113.50	2.4	113.79	114.00	3.6	41,770	0.01%
2021/07/08	5	115.40	8.3	115.20	115.50	-3.3	42,184	-0.01%
2021/07/07	4.2	115.24	26.8	115.71	115.00	-22.6	42,614	-0.05%
2021/07/06	8	116.69	16.3	116.59	116.50	-8.3	43,302	-0.02%
2021/07/05	27	115.33	48	115.52	117.00	-21	43,911	-0.05%
2021/07/02	20.3	111.92	24	111.63	111.50	-3.7	43,223	-0.01%
2021/07/01	15.6	111.84	2	112.00	112.00	13.6	43,510	0.03%
2021/06/30	32.5	112.75	17.1	112.88	112.00	15.4	43,940	0.03%
2021/06/29	8	112.19	10.2	111.99	111.50	-2.2	45,039	0.00%
2021/06/28	82.3	111.80	11	111.50	111.50	71.3	46,909	0.15%
2021/06/25	15.3	113.67	23	114.48	113.00	-7.8	47,286	-0.02%
2021/06/24	27.1	111.76	19.2	113.10	113.00	7.9	47,379	0.02%
2021/06/23	2.1	111.48	23.2	110.93	111.50	-21.1	47,741	-0.04%
2021/06/22	4	108.75	11	108.95	108.50	-7	48,354	-0.01%
2021/06/21	68.2	109.49	24.7	108.84	108.50	43.5	49,335	0.09%
2021/06/18	11	111.95	1.5	112.49	111.50	9.5	50,635	0.02%
2021/06/17	21	110.74	18.3	111.55	113.00	2.7	51,947	0.01%
2021/06/16	18.2	112.00	27	111.87	111.50	-8.8	54,351	-0.02%
2021/06/15	24.1	113.21	3	112.83	113.00	21.1	56,251	0.04%
2021/06/11	2.2	112.50	22.2	113.27	113.50	-20.1	58,242	-0.03%
2021/06/10	9.2	110.95	8.4	110.74	110.50	0.7	59,189	0.00%
2021/06/09	6.5	110.31	0.5	110.00	109.50	6	60,027	0.01%
2021/06/08	11.1	110.50	9	110.72	110.50	2.1	61,243	0.00%
2021/06/07	17	110.53	22.8	110.98	110.50	-5.8	62,197	-0.01%
2021/06/04	13	110.15	30	110.75	112.00	-17	62,654	-0.03%
2021/06/03	9	111.33	5	111.60	111.00	4	62,906	0.01%
2021/06/02	23.1	112.19	4	111.50	112.00	19.1	63,414	0.03%
2021/06/01	12.5	114.33	7.3	114.35	114.50	5.2	64,306	0.01%
2021/05/31	11	112.36	30	112.87	113.50	-19	65,255	-0.03%
2021/05/28	7	110.71	24	110.96	111.00	-17	66,126	-0.03%
2021/05/27	27.1	108.11	1	108.00	109.50	26.1	66,575	0.04%
2021/05/26	3.1	111.18	6	111.33	111.50	-2.9	67,559	0.00%
2021/05/25	5.4	112.29	23	112.09	112.00	-17.6	69,013	-0.03%
2021/05/24	31.2	108.62	8	109.06	109.50	23.2	69,079	0.03%
2021/05/21	8.1	109.25	50	108.93	109.50	-41.9	69,408	-0.06%
2021/05/20	9.1	105.44	39	105.65	106.00	-29.9	69,516	-0.04%
2021/05/19	15.1	105.36	15.1	104.94	105.00	0	70,236	0.00%
2021/05/18	31.6	103.86	42.9	104.44	107.00	-11.4	70,231	-0.02%
2021/05/17	64.2	99.83	57.5	99.24	98.20	6.7	70,387	0.01%
2021/05/14	12.5	104.91	22.5	104.23	104.50	-10	70,236	-0.01%
2021/05/13	61.9	101.57	99	102.20	103.00	-37.1	70,571	-0.05%
2021/05/12	85.2	101.98	93.2	102.62	102.00	-7.9	70,334	-0.01%
2021/05/11	75	108.21	30	107.45	107.00	45	69,233	0.06%
2021/05/10	91.3	113.54	6.2	113.47	113.00	85.1	69,994	0.12%
2021/05/07	9.4	116.89	51	115.45	117.50	-41.6	72,312	-0.06%
2021/05/06	31	111.68	35	112.19	112.50	-4	73,359	-0.01%
2021/05/05	44.8	111.04	39.1	112.55	110.00	5.7	74,195	0.01%
2021/05/04	45.3	109.54	76.3	109.01	108.50	-31	75,249	-0.04%
2021/05/03	56	112.96	16.6	112.72	112.50	39.4	76,133	0.05%
2021/04/29	44.5	117.02	24.1	117.42	116.00	20.4	78,603	0.03%
2021/04/28	41.4	117.20	5.5	117.05	117.00	35.9	79,282	0.05%
2021/04/27	46	119.41	9	119.00	118.50	37	80,842	0.05%
2021/04/26	34.1	118.00	10	118.10	117.50	24.1	81,368	0.03%
2021/04/23	11.8	118.16	14	118.25	119.00	-2.2	82,262	0.00%
2021/04/22	68.9	118.82	38	119.12	117.50	30.9	84,441	0.04%
2021/04/21	44.2	120.20	15.1	120.75	120.00	29.1	88,574	0.03%
2021/04/20	20.1	121.85	4	121.63	122.00	16.1	89,305	0.02%
2021/04/19	23.2	122.13	10	122.10	121.50	13.2	90,633	0.01%
2021/04/16	22.8	123.02	38	122.96	123.50	-15.2	91,260	-0.02%
2021/04/15	14.6	120.34	16	120.53	121.00	-1.4	92,273	0.00%
2021/04/14	35.8	121.50	9	121.39	121.50	26.8	93,500	0.03%
2021/04/13	28.4	121.88	20.1	122.08	122.50	8.3	96,281	0.01%
2021/04/12	27.8	120.52	20	120.88	120.50	7.8	99,322	0.01%
2021/04/09	97.9	120.86	27.7	122.17	120.00	70.2	102,027	0.07%
2021/04/08	34.1	122.42	14	122.57	122.50	20.1	101,224	0.02%
2021/04/07	33.8	123.44	14	123.79	123.50	19.8	101,243	0.02%
2021/04/06	28.7	123.02	29	123.07	122.50	-0.3	101,439	0.00%
2021/04/01	107.8	122.29	46	122.25	121.50	61.8	101,864	0.06%	大買/
2021/03/31	143.8	124.61	35.2	124.70	124.00	108.6	102,143	0.11%	大買/鉅額交易
2021/03/30	17.6	129.16	50.8	129.13	129.50	-33.2	100,661	-0.03%
2021/03/29	11.8	127.70	19	127.79	128.50	-7.3	100,823	-0.01%
2021/03/26	57	126.63	41	127.39	126.50	16	101,700	0.02%
2021/03/25	23.6	126.82	23	127.22	126.50	0.6	101,299	0.00%
2021/03/24	60.3	128.46	18.1	129.08	128.00	42.2	100,686	0.04%
2021/03/23	61.4	132.72	88.9	131.73	130.50	-27.6	99,806	-0.03%
2021/03/22	32	126.95	45.8	127.73	130.00	-13.8	98,701	-0.01%
2021/03/19	107.6	124.72	99.6	124.97	123.50	8	97,546	0.01%	大買/
2021/03/18	60.9	129.70	72.4	129.86	129.50	-11.5	95,637	-0.01%
2021/03/17	44.1	126.21	173.3	125.64	126.00	-129.2	94,357	-0.14%	大賣/鉅額交易
2021/03/16	26.6	122.59	56.6	122.46	123.00	-30.1	92,873	-0.03%
2021/03/15	9.2	119.40	35.3	120.18	121.00	-26.1	92,452	-0.03%
2021/03/12	26	119.19	65.5	119.38	120.00	-39.5	93,263	-0.04%
2021/03/11	22.8	116.93	77.1	117.21	117.00	-54.2	94,385	-0.06%
2021/03/10	32	115.78	48.2	115.75	115.50	-16.2	93,926	-0.02%
2021/03/09	26.1	113.24	23	113.98	115.00	3.1	93,640	0.00%
2021/03/08	63	114.60	10	114.60	113.50	53	93,481	0.06%
2021/03/05	35.3	114.48	52	114.86	115.00	-16.7	92,985	-0.02%
2021/03/04	35.7	113.37	8	114.75	114.50	27.7	92,545	0.03%
2021/03/03	19.2	115.18	69.2	114.82	115.50	-50	91,575	-0.05%
2021/03/02	36	113.47	8.1	113.49	112.00	27.9	90,689	0.03%
2021/02/26	81.9	112.61	13	112.81	112.00	68.9	90,179	0.08%
2021/02/25	14.4	115.01	107.2	115.47	116.50	-92.8	88,553	-0.10%	大賣/
2021/02/24	48.1	111.91	31	112.29	110.50	17.1	87,097	0.02%
2021/02/23	33	110.27	46.3	111.01	111.50	-13.3	86,598	-0.02%
2021/02/22	41.3	112.06	32.5	112.22	111.00	8.8	86,137	0.01%
2021/02/19	87.6	110.58	55	110.05	110.00	32.6	85,645	0.04%
2021/02/18	41.6	113.53	9.2	113.72	113.00	32.4	84,850	0.04%
2021/02/17	48.2	114.21	29	114.32	114.00	19.2	84,908	0.02%
2021/02/05	82	114.63	18.1	114.31	113.50	64	83,928	0.08%
2021/02/04	47.1	114.21	35.1	114.06	114.00	12	83,134	0.01%
2021/02/03	49	116.72	65	116.19	116.50	-16	82,680	-0.02%
2021/02/02	41	115.78	95	116.37	116.50	-54	82,107	-0.07%
2021/02/01	101.1	110.38	62	110.95	113.00	39	81,389	0.05%	大買/
2021/01/29	139.3	115.74	103	115.58	111.50	36.3	79,640	0.05%	大買/大賣/
2021/01/28	76.4	119.45	87.2	118.87	118.50	-10.8	76,874	-0.01%
2021/01/27	66.2	123.49	108.2	123.41	123.00	-42	75,136	-0.06%	大賣/
2021/01/26	101.2	122.41	82.4	122.43	122.00	18.8	73,916	0.03%	大買/
2021/01/25	89.1	120.86	89.6	121.14	123.00	-0.5	72,070	0.00%
2021/01/22	111.3	120.20	184.9	120.51	121.50	-73.6	70,174	-0.10%	大買/大賣/
2021/01/21	23.2	116.23	75.4	116.60	117.00	-52.2	67,021	-0.08%
2021/01/20	80.5	115.85	91.4	116.19	114.50	-10.9	66,129	-0.02%
2021/01/19	44.4	114.75	64	115.34	115.00	-19.6	64,197	-0.03%
2021/01/18	48.7	113.16	34.5	113.40	114.00	14.2	63,005	0.02%
2021/01/15	97.4	115.89	67.5	115.37	115.50	29.9	61,737	0.05%
2021/01/14	62.1	114.66	287.3	113.77	116.00	-225.2	59,302	-0.38%	大賣/鉅額交易
2021/01/13	30.3	105.70	44.1	105.91	106.50	-13.8	54,542	-0.03%
2021/01/12	73.1	104.55	26.2	103.77	104.00	46.9	53,983	0.09%
2021/01/11	42.9	107.35	14	107.64	107.50	28.9	53,647	0.05%
2021/01/08	41.7	107.40	68.4	107.78	108.00	-26.7	53,291	-0.05%
2021/01/07	41	107.02	71.6	106.66	107.00	-30.6	51,832	-0.06%
2021/01/06	99.9	105.73	93	105.26	105.00	6.9	50,561	0.01%
2021/01/05	84.8	103.14	70.4	103.45	104.00	14.4	47,274	0.03%
2021/01/04	64	96.20	218.3	96.25	99.90	-154.3	44,037	-0.35%	大賣/鉅額交易
2020/12/31	7.2	91.92	18.3	91.83	92.00	-11.1	40,427	-0.03%
2020/12/30	13.4	91.16	28	90.67	91.60	-14.6	40,179	-0.04%
2020/12/29	24	90.80	37	90.84	90.40	-13	39,796	-0.03%
2020/12/28	48.2	92.24	58	92.47	91.80	-9.8	39,355	-0.02%
2020/12/25	75.3	91.61	125.9	91.61	91.80	-50.7	38,556	-0.13%	大賣/
2020/12/24	13	89.45	38.8	89.52	89.60	-25.8	37,188	-0.07%
2020/12/23	17	88.91	118.6	88.96	88.80	-101.6	37,032	-0.27%	大賣/鉅額交易
2020/12/22	61.7	88.83	81.4	89.62	87.70	-19.7	36,732	-0.05%
2020/12/21	4.9	87.98	18.5	88.04	88.00	-13.6	36,124	-0.04%
2020/12/18	9	87.82	13	88.02	87.70	-4	35,941	-0.01%
2020/12/17	18	88.03	19.8	88.08	87.80	-1.8	35,866	0.00%
2020/12/16	9.4	87.74	8	87.89	88.20	1.4	35,716	0.00%
2020/12/15	34.9	87.39	44.5	86.92	87.10	-9.6	35,463	-0.03%
2020/12/14	29.1	88.49	59.1	88.46	87.70	-30	35,162	-0.09%
2020/12/11	48.5	87.24	46	87.97	87.60	2.5	34,666	0.01%
2020/12/10	26	87.90	42.6	87.77	87.70	-16.6	33,930	-0.05%
2020/12/09	32.6	88.96	46	88.72	89.00	-13.4	33,480	-0.04%
2020/12/08	80.6	88.51	60.8	88.29	87.60	19.8	32,621	0.06%
2020/12/07	102.1	85.61	165.2	86.19	87.90	-63.1	31,140	-0.20%	大買/大賣/
2020/12/04	42.1	82.86	50	82.99	82.90	-7.9	28,798	-0.03%
2020/12/03	51.1	82.13	9.4	82.08	82.00	41.7	28,368	0.15%
2020/12/02	8.1	82.45	3.7	82.65	82.70	4.4	28,204	0.02%
2020/12/01	10	82.63	3.6	82.58	82.90	6.4	28,227	0.02%
2020/11/30	6.3	82.50	7.1	82.74	82.30	-0.8	28,504	0.00%
2020/11/27	5.5	82.56	1	82.60	82.60	4.5	27,917	0.02%
2020/11/26	12.5	82.94	46	82.92	83.00	-33.5	27,869	-0.12%
2020/11/25	40.3	81.86	8	81.84	82.00	32.3	27,823	0.12%
2020/11/24	12.1	82.17	5	83.00	82.00	7.1	27,853	0.03%
2020/11/23	4	82.85	35	82.87	82.90	-31	27,877	-0.11%
2020/11/20	3	82.27	11	82.44	82.50	-8	27,738	-0.03%
2020/11/19	2	82.85	13	82.77	82.90	-11	27,618	-0.04%
2020/11/18	18	83.15	37	83.10	83.20	-19	27,595	-0.07%
2020/11/17	3.4	82.85	13.1	82.65	83.00	-9.7	27,491	-0.04%
2020/11/16	21	82.42	71	82.44	82.60	-50	27,885	-0.18%
2020/11/13	23	81.54	18.1	81.26	81.40	5	27,577	0.02%
2020/11/12	20	81.53	29	81.74	81.90	-9	27,494	-0.03%
2020/11/11	6	80.57	37	81.25	81.60	-31	27,213	-0.11%
2020/11/10	6	80.63	19	80.74	80.80	-13	27,174	-0.05%
2020/11/09	31.1	80.76	63	81.17	81.20	-32	28,235	-0.11%
2020/11/06	15	79.49	10	79.53	79.70	5	28,321	0.02%
2020/11/05	4	79.20	9	78.80	79.00	-5	28,488	-0.02%
2020/11/04	14	78.62	4.9	78.80	78.80	9.1	29,073	0.03%
2020/11/03	7	78.51	1	78.50	78.30	6	29,122	0.02%
2020/11/02	0	0.00	9	77.89	78.30	-9	29,432	-0.03%
2020/10/30	13.6	77.43	35	77.62	77.50	-21.4	29,600	-0.07%
2020/10/29	17	77.34	5	77.42	78.00	12	29,550	0.04%
2020/10/28	24	78.77	7	78.66	78.30	17	30,059	0.06%
2020/10/27	4	79.63	9.5	79.80	80.00	-5.5	30,234	-0.02%
2020/10/26	2	80.15	1	80.30	80.20	1	30,632	0.00%
2020/10/23	6	81.18	23	80.75	80.70	-17	31,049	-0.05%
2020/10/22	11	80.71	5	80.70	80.80	6	32,073	0.02%
2020/10/21	28	80.77	39	80.74	80.40	-11	32,779	-0.03%
2020/10/20	43	81.35	11.2	81.36	81.40	31.8	33,058	0.10%
2020/10/19	28	81.09	49	80.86	81.30	-21	33,610	-0.06%
2020/10/16	54	79.33	29	79.24	78.60	25	33,408	0.07%
2020/10/15	3	77.77	7	78.11	78.10	-4	33,847	-0.01%
2020/10/14	13	78.33	8.8	78.34	78.00	4.2	34,602	0.01%
2020/10/13	8.4	78.47	21	78.64	78.90	-12.6	34,800	-0.04%
2020/10/12	3	78.57	58.9	78.54	78.70	-55.9	35,259	-0.16%
2020/10/08	3.1	77.74	22	77.64	78.00	-18.9	35,425	-0.05%
2020/10/07	9	77.38	0	0.00	77.40	9	35,744	0.03%
2020/10/06	18	77.92	4	78.15	77.80	14	36,066	0.04%
2020/10/05	14	78.09	5	77.76	77.70	9	36,653	0.02%
2020/09/30	0	0.00	36.2	77.76	77.40	-36.2	37,159	-0.10%
2020/09/29	2	78.15	9	77.78	77.00	-7	37,455	-0.02%
2020/09/28	5	76.70	8	76.44	76.90	-3	37,793	-0.01%
2020/09/25	20.4	74.72	10	74.69	74.30	10.4	38,001	0.03%
2020/09/24	57	75.34	5	75.58	75.00	52	38,076	0.14%
2020/09/23	6	76.73	2	76.85	76.70	4	37,687	0.01%
2020/09/22	12	76.93	0	0.00	76.80	12	38,132	0.03%
2020/09/21	20.6	77.86	4	77.75	77.40	16.6	38,706	0.04%
2020/09/18	13	77.75	6	77.98	77.60	7	40,000	0.02%
2020/09/17	11.6	78.40	9	78.10	78.10	2.6	40,947	0.01%
2020/09/16	58	78.70	11	78.86	78.80	47	41,362	0.11%
2020/09/15	10	79.11	2	79.20	79.10	8	41,339	0.02%
2020/09/14	15	79.05	17	79.15	79.40	-2	41,646	0.00%
2020/09/11	3.4	78.32	4	78.28	78.50	-0.6	41,491	0.00%
2020/09/10	5	78.46	12	78.56	78.50	-7	41,523	-0.02%
2020/09/09	1	77.60	1	77.30	77.90	0	41,410	0.00%
2020/09/08	15	77.87	12.1	77.64	77.50	3	41,473	0.01%
2020/09/07	11	77.08	16	77.23	77.30	-5	41,611	-0.01%
2020/09/04	24	76.83	7	76.96	76.90	17	41,954	0.04%
2020/09/03	18	78.25	12	78.73	77.70	6	41,789	0.01%
2020/09/02	10	77.21	22	77.17	77.80	-12	41,734	-0.03%
2020/09/01	28.5	76.73	4.8	77.03	77.00	23.7	42,211	0.06%
2020/08/31	10	77.56	6	77.60	76.90	4	42,474	0.01%
2020/08/28	15	77.43	53	77.60	77.50	-38	42,692	-0.09%
2020/08/27	19	77.66	4	77.65	77.50	15	42,988	0.03%
2020/08/26	17.1	78.06	0	0.00	78.20	17.1	43,281	0.04%
2020/08/25	4	78.25	1.4	78.33	78.30	2.6	43,441	0.01%
2020/08/24	6.3	77.90	2	77.90	77.60	4.3	43,891	0.01%
2020/08/21	34	77.90	3	78.03	78.20	31	43,964	0.07%
2020/08/20	34.3	77.50	7	77.41	77.10	27.3	43,929	0.06%
2020/08/19	22	80.12	7	79.54	79.30	15	43,368	0.03%
2020/08/18	20.8	79.71	12	79.98	79.80	8.8	43,283	0.02%
2020/08/17	3	80.13	2	80.10	80.20	1	43,604	0.00%
2020/08/14	8	80.05	15	79.94	80.40	-7	43,618	-0.02%
2020/08/13	60.1	79.89	15	80.17	79.50	45.1	43,559	0.10%
2020/08/12	6	80.42	29	80.80	81.40	-23	42,948	-0.05%
2020/08/11	23	80.10	6	80.08	79.80	17	43,139	0.04%
2020/08/10	19	79.95	144.7	79.76	80.50	-125.7	43,407	-0.29%	大賣/鉅額交易
2020/08/07	19	78.53	9	78.96	78.30	10	43,275	0.02%
2020/08/06	7	79.24	87	78.87	79.00	-80	43,625	-0.18%
2020/08/05	18	78.22	33	78.19	77.90	-15	43,829	-0.03%
2020/08/04	11.1	77.86	19.2	77.95	78.10	-8.1	44,340	-0.02%
2020/08/03	147	77.44	3	78.20	77.10	144	44,597	0.32%	大買/鉅額交易
2020/07/31	18.2	78.68	17	79.12	78.40	1.2	44,108	0.00%
2020/07/30	25	77.90	18.6	78.07	78.00	6.4	43,832	0.01%
2020/07/29	29	78.25	2	78.25	78.00	27	43,666	0.06%
2020/07/28	49.2	79.70	30	81.23	78.40	19.2	43,848	0.04%
2020/07/27	40	78.72	36.3	78.58	78.00	3.7	43,342	0.01%
2020/07/24	46.1	80.63	12	81.05	80.00	34.1	42,760	0.08%
2020/07/23	50.1	81.82	2	82.00	82.10	48.1	42,348	0.11%
2020/07/22	39.1	85.54	22	85.59	85.90	17.1	41,517	0.04%
2020/07/21	43.1	85.37	222	85.95	85.30	-178.9	40,594	-0.44%	大賣/鉅額交易
2020/07/20	64.1	86.64	30	86.23	86.80	34.1	39,798	0.09%
2020/07/17	22.2	88.34	78.9	88.38	88.00	-56.7	39,066	-0.15%
2020/07/16	21	87.57	64	87.64	87.60	-43	39,095	-0.11%
2020/07/15	61	87.03	10	86.88	86.60	51	38,790	0.13%
2020/07/14	5.9	86.57	10	86.70	86.30	-4.1	39,163	-0.01%
2020/07/13	7	86.03	26.5	86.19	86.70	-19.5	39,298	-0.05%
2020/07/10	147.3	85.23	4	85.63	84.80	143.3	39,392	0.36%	大買/鉅額交易
2020/07/09	46.4	86.51	15	86.90	86.20	31.4	39,134	0.08%
2020/07/08	0	86.90	10.4	86.98	87.00	-10.4	38,728	-0.03%
2020/07/07	130	86.20	17	86.12	87.00	113	38,430	0.29%	大買/鉅額交易
2020/07/06	35	86.28	24	86.46	86.40	11	38,484	0.03%
2020/07/03	37	85.41	26	85.54	85.30	11	39,251	0.03%
2020/07/02	29.1	85.52	9	85.67	86.00	20.1	39,318	0.05%
2020/07/01	19.4	86.52	58	86.29	85.90	-38.7	39,567	-0.10%
2020/06/30	24	86.03	31	86.11	86.30	-7	39,234	-0.02%
2020/06/29	35	84.16	141.1	84.61	85.20	-106.1	38,911	-0.27%	大賣/鉅額交易
2020/06/24	52	83.02	65	82.72	83.50	-13	37,861	-0.03%
2020/06/23	58	79.88	107.6	80.07	80.20	-49.6	37,387	-0.13%	大賣/
2020/06/22	9	78.68	23	78.70	78.90	-14	37,269	-0.04%
2020/06/19	20	78.39	3	78.40	78.80	17	37,883	0.04%
2020/06/18	26	78.23	44	78.03	78.50	-18	37,988	-0.05%
2020/06/17	19	78.24	6	78.43	78.20	13	38,713	0.03%
2020/06/16	1.5	78.37	64	78.30	78.40	-62.5	40,122	-0.16%
2020/06/15	71	77.07	1	77.60	77.00	70	41,533	0.17%
2020/06/12	26	77.50	13	76.94	78.00	13	42,349	0.03%
2020/06/11	69	78.77	35	79.33	78.60	34	42,992	0.08%
2020/06/10	11	79.61	32	79.75	79.90	-21	43,388	-0.05%
2020/06/09	22	79.91	129	79.75	79.50	-107	44,767	-0.24%	大賣/鉅額交易
2020/06/08	18	79.34	60	79.31	79.70	-42	45,559	-0.09%
2020/06/05	9.3	78.07	18	78.09	78.50	-8.7	45,175	-0.02%
2020/06/04	15.6	78.45	26	78.31	78.40	-10.4	45,232	-0.02%
2020/06/03	8.2	77.81	234.2	77.98	78.10	-226	45,254	-0.50%	大賣/鉅額交易
2020/06/02	6	77.07	37.3	77.11	77.10	-31.3	45,186	-0.07%
2020/06/01	9	76.24	3	76.47	76.20	6	45,106	0.01%
2020/05/29	1	75.00	23	75.28	75.80	-22	45,158	-0.05%
2020/05/28	5	75.40	21	75.68	75.30	-16	44,994	-0.04%
2020/05/27	13	74.82	4	75.15	75.30	9	45,453	0.02%
2020/05/26	71	74.79	15	74.89	74.80	56	45,969	0.12%
2020/05/25	12.8	73.20	8	73.04	73.60	4.8	46,216	0.01%
2020/05/22	46	73.82	20	73.99	73.60	26	46,552	0.06%
2020/05/21	17	74.74	1	74.61	74.70	16	46,325	0.03%
2020/05/20	24	74.85	2	74.55	74.50	22	46,417	0.05%
2020/05/19	36	75.03	9	75.02	74.80	27	46,489	0.06%
2020/05/18	27	75.53	6	75.47	75.00	21	46,100	0.05%
2020/05/15	100	77.23	15	77.52	77.10	85	45,526	0.19%
2020/05/14	49	78.18	21	78.17	78.20	28	45,023	0.06%
2020/05/13	75	78.33	30.1	78.48	78.80	44.9	44,680	0.10%
2020/05/12	39.5	77.55	5	77.66	77.30	34.5	44,565	0.08%
2020/05/11	19	78.48	93	78.45	78.90	-74	44,747	-0.17%
2020/05/08	36	76.22	34	76.32	76.20	2	44,242	0.00%
2020/05/07	16	75.28	47	75.16	75.20	-31	44,308	-0.07%
2020/05/06	9.1	74.53	2	74.70	74.30	7.1	44,218	0.02%
2020/05/05	20.7	74.19	9	74.62	74.10	11.7	44,492	0.03%
2020/05/04	33	74.48	3	74.40	74.50	30	44,768	0.07%
2020/04/30	29	76.37	41	76.61	77.00	-12	44,694	-0.03%
2020/04/29	9.6	75.99	43	75.87	75.60	-33.4	44,975	-0.07%
2020/04/28	4	74.90	9	74.98	75.20	-5	45,609	-0.01%
2020/04/27	13	74.81	15.6	74.82	74.90	-2.6	47,798	-0.01%
2020/04/24	35	73.99	1	74.00	73.80	34	47,910	0.07%
2020/04/23	15	74.50	15	74.22	74.00	0	48,896	0.00%
2020/04/22	26	73.50	5	72.76	73.90	21	48,768	0.04%
2020/04/21	105	74.45	74	73.61	73.50	31	48,703	0.06%	大買/
2020/04/20	22	76.05	9	75.97	76.20	13	48,171	0.03%
2020/04/17	34	76.07	97	75.92	75.80	-63	48,024	-0.13%
2020/04/16	33.6	74.64	39	74.70	74.00	-5.4	47,392	-0.01%
2020/04/15	14	74.56	9.3	74.42	74.10	4.7	47,157	0.01%
2020/04/14	39	73.96	10	74.16	74.40	29	47,387	0.06%
2020/04/13	9	73.28	8	73.31	73.10	1	47,485	0.00%
2020/04/10	64	73.85	11	73.70	73.90	53	47,506	0.11%
2020/04/09	44	74.48	32	74.66	74.00	12	47,817	0.03%
2020/04/08	107	74.49	44	73.74	75.00	63	47,242	0.13%	大買/
2020/04/07	17	71.04	37	71.29	71.20	-20	45,981	-0.04%
2020/04/06	18	69.96	58.5	69.82	70.20	-40.5	45,466	-0.09%
2020/04/01	7.4	70.08	0	0.00	70.00	7.4	44,975	0.02%
2020/03/31	15.6	70.12	21	70.40	69.90	-5.4	44,733	-0.01%
2020/03/30	6	69.65	4	69.90	70.00	2	44,283	0.00%
2020/03/27	59	71.37	20	70.61	70.10	39	43,919	0.09%
2020/03/26	18.5	70.93	18.4	71.05	71.00	0.1	43,204	0.00%
2020/03/25	49	71.93	21.2	71.88	71.40	27.8	43,208	0.06%
2020/03/24	24	69.95	17.7	70.06	69.40	6.3	42,793	0.01%
2020/03/23	25.4	67.77	35.6	67.81	67.50	-10.2	43,074	-0.02%
2020/03/20	124.8	70.26	43	70.35	70.80	81.8	42,561	0.19%	大買/
2020/03/19	51	67.57	82.8	67.92	66.30	-31.8	41,412	-0.08%
2020/03/18	38	70.52	23.4	70.50	70.00	14.6	40,185	0.04%
2020/03/17	39	70.80	30	71.61	70.60	9	39,472	0.02%
2020/03/16	25	72.43	5	71.98	71.10	20	38,858	0.05%
2020/03/13	100.2	71.82	25.6	71.14	74.60	74.6	38,007	0.20%
2020/03/12	92.1	75.47	56	76.73	74.70	36.1	36,846	0.10%
2020/03/11	24	79.13	1	79.30	78.60	23	35,761	0.06%
2020/03/10	10	79.18	15	79.16	79.40	-5	35,582	-0.01%
2020/03/09	27.1	79.37	3	79.50	79.10	24.1	35,358	0.07%
2020/03/06	13	80.93	2	80.90	80.80	11	35,166	0.03%
2020/03/05	7	83.20	16.8	83.04	82.70	-9.8	35,040	-0.03%
2020/03/04	3	81.43	23.2	81.57	81.70	-20.2	35,049	-0.06%
2020/03/03	2	81.25	20	81.48	81.00	-18	34,888	-0.05%
2020/03/02	29	78.93	18	78.54	79.20	11	34,638	0.03%
2020/02/27	15	80.39	2.4	80.47	80.30	12.6	34,937	0.04%
2020/02/26	31.1	81.17	5	81.42	81.10	26.1	34,982	0.07%
2020/02/25	8.3	81.10	9	82.07	82.30	-0.7	34,763	0.00%
2020/02/24	105	80.77	1	80.70	80.70	104	34,847	0.30%	大買/鉅額交易
2020/02/21	20	81.88	2	81.95	81.70	18	35,036	0.05%
2020/02/20	9.3	82.87	3	82.80	82.80	6.3	36,338	0.02%
2020/02/19	5	82.88	7.4	84.02	83.80	-2.4	36,346	-0.01%
2020/02/18	6.4	83.23	2.8	83.22	83.40	3.6	36,642	0.01%
2020/02/17	14	83.95	3	83.90	83.90	11	37,750	0.03%
2020/02/14	4	84.80	7	85.03	84.90	-3	38,341	-0.01%
2020/02/13	9.1	85.53	22	85.47	84.70	-13	39,439	-0.03%
2020/02/12	19	84.52	112	84.53	85.50	-93	40,708	-0.23%	大賣/
2020/02/11	4	82.48	15	82.63	82.90	-11	41,559	-0.03%
2020/02/10	7	79.91	7.8	81.90	82.00	-0.8	42,608	0.00%
2020/02/07	7.2	83.05	26	83.07	82.90	-18.8	43,602	-0.04%
2020/02/06	1	83.30	10	83.13	83.60	-9	45,059	-0.02%
2020/02/05	21	82.12	4	82.23	82.20	17	46,922	0.04%
2020/02/04	8.6	82.90	11	83.08	82.20	-2.4	48,200	0.00%
2020/02/03	91.9	80.38	21	80.00	82.20	71	48,094	0.15%
2020/01/31	59.2	83.76	19	83.49	83.20	40.2	47,505	0.08%
2020/01/30	79.1	84.07	94.5	84.72	83.10	-15.4	47,070	-0.03%
2020/01/20	21	93.05	11	92.51	92.30	10	44,925	0.02%
2020/01/17	12	92.10	37.4	92.08	92.30	-25.4	44,926	-0.06%
2020/01/16	0	0.00	1	90.10	90.00	-1	44,307	0.00%
2020/01/15	2.4	89.98	24	90.07	89.90	-21.6	45,467	-0.05%
2020/01/14	1	89.90	0	0.00	90.00	1	46,469	0.00%
2020/01/13	5	89.12	17.2	89.32	89.60	-12.2	46,698	-0.03%
2020/01/10	18	88.48	71.6	88.32	89.00	-53.6	47,630	-0.11%
2020/01/09	12.6	87.37	13	87.48	87.10	-0.4	48,452	0.00%
2020/01/08	28.3	87.22	31	86.81	86.50	-2.7	48,573	-0.01%
2020/01/07	10	89.27	1	89.40	89.10	9	48,302	0.02%
2020/01/06	23.5	90.73	4	90.80	90.50	19.5	48,395	0.04%
2020/01/03	27	91.06	46	91.63	91.60	-19	48,271	-0.04%
2020/01/02	3	90.43	23	91.07	90.80	-20	48,116	-0.04%
2019/12/31	1.2	90.95	2	90.80	90.80	-0.8	48,193	0.00%
2019/12/30	1	91.20	2.2	91.18	90.90	-1.2	48,265	0.00%
2019/12/27	9	91.43	137.3	91.53	91.50	-128.3	48,462	-0.26%	大賣/鉅額交易
2019/12/26	1	90.90	5	90.90	90.80	-4	48,560	-0.01%
2019/12/25	29.1	90.98	3	90.93	91.00	26.1	49,146	0.05%
2019/12/24	0	0.00	2	91.15	90.90	-2	49,384	0.00%
2019/12/23	26	90.92	16.7	91.35	91.50	9.3	49,552	0.02%
2019/12/20	1.1	91.10	32	92.01	91.10	-30.9	49,578	-0.06%
2019/12/19	7	91.74	8	91.80	92.20	-1	49,260	0.00%
2019/12/18	3	92.30	77.5	92.32	92.40	-74.5	48,958	-0.15%
2019/12/17	31	91.13	1.8	91.14	91.60	29.2	48,539	0.06%
2019/12/16	11.1	91.80	5	91.96	91.60	6.1	48,561	0.01%
2019/12/13	3.1	91.57	8.1	91.50	91.00	-5	48,552	-0.01%
2019/12/12	2	92.05	17	91.57	91.00	-15	48,727	-0.03%
2019/12/11	2.2	90.82	25.6	90.97	91.30	-23.4	48,865	-0.05%
2019/12/10	5	90.22	9	90.31	90.30	-4	49,354	-0.01%
2019/12/09	19	91.29	32.4	91.14	91.00	-13.4	49,715	-0.03%
2019/12/06	3	90.17	5	90.16	90.50	-2	49,472	0.00%
2019/12/05	22.1	89.70	27	90.30	89.90	-4.9	49,467	-0.01%
2019/12/04	7	88.90	5	89.16	89.50	2	49,622	0.00%
2019/12/03	9.2	89.71	15.4	89.80	90.00	-6.2	49,672	-0.01%
2019/12/02	8	87.54	6.1	87.83	88.60	1.9	49,485	0.00%
2019/11/29	14.5	88.93	0.8	88.50	88.50	13.7	49,213	0.03%
2019/11/28	0.4	89.80	1	90.40	89.80	-0.6	48,897	0.00%
2019/11/27	17	90.15	10	90.13	90.60	7	49,237	0.01%
2019/11/26	6	89.73	19.2	90.02	89.90	-13.2	49,243	-0.03%
2019/11/25	17.6	89.95	13	89.82	89.60	4.6	48,294	0.01%
2019/11/22	13.1	91.44	21	91.81	91.40	-7.9	47,978	-0.02%
2019/11/21	7.4	91.15	31.8	91.58	92.50	-24.4	47,972	-0.05%
2019/11/20	40.2	91.75	21.2	92.15	91.90	19	47,375	0.04%
2019/11/19	17.1	91.91	92.6	92.20	92.80	-75.4	47,024	-0.16%
2019/11/18	5.2	90.25	29	90.21	90.50	-23.8	45,679	-0.05%
2019/11/15	7	90.51	17.5	90.16	90.10	-10.5	45,397	-0.02%
2019/11/14	27	89.76	53	90.43	89.30	-26	45,007	-0.06%
2019/11/13	53.2	89.85	42	89.76	89.70	11.2	44,081	0.03%
2019/11/12	35	89.78	70.2	90.06	91.00	-35.2	43,699	-0.08%
2019/11/11	40.3	88.33	108.1	89.18	87.90	-67.8	42,815	-0.16%	大賣/
2019/11/08	53.9	91.74	47	91.70	90.90	6.9	41,247	0.02%
2019/11/07	42.8	90.63	77.7	90.35	90.80	-35	39,749	-0.09%
2019/11/06	30	90.12	58.3	89.97	90.40	-28.3	38,542	-0.07%
2019/11/05	14.4	89.98	56	89.77	90.00	-41.6	37,282	-0.11%
2019/11/04	27.1	87.44	243.4	87.85	89.00	-216.3	36,054	-0.60%	大賣/鉅額交易
2019/11/01	52.4	83.20	127.4	83.04	84.80	-75	34,294	-0.22%	大賣/
2019/10/31	3	80.90	48	81.16	80.60	-45	33,093	-0.14%
2019/10/30	8.6	80.23	7	80.17	80.20	1.6	32,959	0.00%
2019/10/29	25	80.87	5	80.72	80.80	20	32,835	0.06%
2019/10/28	9	80.44	13	80.37	80.10	-4	32,576	-0.01%
2019/10/25	10	79.92	15	80.03	80.20	-5	32,470	-0.02%
2019/10/24	1	80.60	12.8	80.48	80.50	-11.8	32,252	-0.04%
2019/10/23	14	80.36	97	79.93	80.50	-83	32,630	-0.25%
2019/10/22	24	79.28	35.2	79.24	79.50	-11.2	32,364	-0.03%
2019/10/21	2.6	77.14	29	77.08	77.60	-26.4	31,601	-0.08%
2019/10/18	5	77.88	17	77.62	76.90	-12	31,704	-0.04%
2019/10/17	18	75.95	68.6	76.32	77.20	-50.6	30,791	-0.16%
2019/10/16	2	74.90	6	74.92	75.00	-4	29,769	-0.01%
2019/10/15	5	74.84	20	74.86	74.70	-15	29,704	-0.05%
2019/10/14	5	74.26	24	74.22	74.50	-19	30,027	-0.06%
2019/10/09	11.3	73.37	4.8	73.40	72.90	6.5	29,767	0.02%
2019/10/08	12	73.76	18.8	73.87	74.00	-6.8	29,894	-0.02%
2019/10/07	12.3	73.54	19	73.58	73.40	-6.7	29,759	-0.02%
2019/10/04	12	72.14	1	72.50	72.70	11	29,672	0.04%
2019/10/03	4.1	71.73	8	71.94	72.00	-4	29,708	-0.01%
2019/10/02	19.2	72.31	31	72.30	72.30	-11.8	29,572	-0.04%
2019/10/01	19.3	72.56	18.6	72.65	72.60	0.7	29,331	0.00%
2019/09/27	13	73.56	2	73.30	73.20	11	28,815	0.04%
2019/09/26	69	74.22	4	74.05	74.00	65	28,901	0.22%
2019/09/25	6	74.48	4.4	74.48	74.80	1.6	28,895	0.01%
2019/09/24	3.3	74.75	3	75.07	74.90	0.3	29,218	0.00%
2019/09/23	3	74.50	3	74.47	74.70	0	29,240	0.00%
2019/09/20	1	74.10	7	74.21	74.50	-6	29,577	-0.02%
2019/09/19	25.4	73.91	1	74.10	73.50	24.4	29,314	0.08%
2019/09/18	19	74.43	1	74.20	74.40	18	29,144	0.06%
2019/09/17	40.3	74.71	58	74.63	74.60	-17.7	29,059	-0.06%
2019/09/16	8	75.54	1	75.50	76.00	7	29,303	0.02%
2019/09/12	26	75.66	17.4	75.81	76.00	8.6	29,068	0.03%
2019/09/11	3	74.53	7	74.51	74.50	-4	28,869	-0.01%
2019/09/10	6	74.10	20.8	74.15	74.10	-14.8	28,884	-0.05%
2019/09/09	27	75.06	2	74.90	74.70	25	29,030	0.09%
2019/09/06	32.2	75.27	5	75.76	75.00	27.2	29,372	0.09%
2019/09/05	8	74.83	16	74.84	74.90	-8	29,587	-0.03%
2019/09/04	4	74.20	8	74.20	74.30	-4	29,815	-0.01%
2019/09/03	3.5	73.86	0	0.00	73.60	3.5	29,905	0.01%
2019/09/02	19	73.89	2	73.95	74.00	17	30,251	0.06%
2019/08/30	6.4	73.23	71	73.28	74.20	-64.6	30,587	-0.21%
2019/08/29	10.2	71.95	5	71.90	71.90	5.2	30,724	0.02%
2019/08/28	11	72.12	3	72.00	72.40	8	31,041	0.03%
2019/08/27	6.2	72.07	1	72.10	72.20	5.2	31,307	0.02%
2019/08/26	32	71.88	9.6	71.95	72.00	22.4	31,562	0.07%
2019/08/23	6.2	73.32	3	73.33	73.30	3.2	31,812	0.01%
2019/08/22	9	73.74	6	73.85	73.90	3	32,267	0.01%
2019/08/21	9.4	73.47	33	73.33	73.50	-23.6	34,158	-0.07%
2019/08/20	20	72.50	0	0.00	72.40	20	34,127	0.06%
2019/08/19	7	72.54	1	72.80	72.40	6	34,491	0.02%
2019/08/16	16	71.61	26	72.50	72.00	-10	35,197	-0.03%
2019/08/15	27.3	71.56	5	71.62	71.60	22.3	35,147	0.06%
2019/08/14	71.3	72.96	35	73.12	72.60	36.3	35,268	0.10%
2019/08/13	6.1	73.12	1	73.00	72.90	5.1	35,218	0.01%
2019/08/12	25.4	73.54	3	73.27	73.70	22.4	35,749	0.06%
2019/08/08	12	73.16	33	73.60	73.10	-21	36,472	-0.06%
2019/08/07	18.3	73.30	4	73.15	72.90	14.3	37,306	0.04%
2019/08/06	27	72.19	34	72.01	73.30	-7	37,843	-0.02%
2019/08/05	30.9	73.42	17	73.08	72.80	13.9	37,786	0.04%
2019/08/02	55.2	75.76	6	76.13	75.50	49.2	37,404	0.13%
2019/08/01	26.6	77.96	13	78.02	77.90	13.6	37,162	0.04%
2019/07/31	3.2	77.94	12	78.32	78.60	-8.8	37,041	-0.02%
2019/07/30	18.1	78.13	3	77.93	77.80	15.1	37,167	0.04%
2019/07/29	1.3	78.24	3	78.33	78.40	-1.8	37,511	0.00%
2019/07/26	8.6	78.55	6	78.40	78.40	2.6	37,626	0.01%
2019/07/25	41	78.26	31	78.60	78.60	10	37,671	0.03%
2019/07/24	67.6	81.14	40	81.31	81.30	27.6	37,192	0.07%
2019/07/23	8.4	80.73	10	81.07	80.90	-1.6	36,534	0.00%
2019/07/22	12.4	80.23	13.8	80.31	80.60	-1.4	36,414	0.00%
2019/07/19	7.2	79.69	4	79.60	79.30	3.2	36,308	0.01%
2019/07/18	10	79.09	0	0.00	79.00	10	36,773	0.03%
2019/07/17	17	79.99	7.4	79.82	79.30	9.6	37,533	0.03%
2019/07/16	33.2	79.61	63	79.82	80.00	-29.8	37,702	-0.08%
2019/07/15	15.7	76.89	14	77.79	78.10	1.7	38,121	0.00%
2019/07/12	21.8	77.86	7	77.69	77.60	14.8	40,175	0.04%
2019/07/11	12.2	78.18	8	78.56	78.20	4.2	41,245	0.01%
2019/07/10	9	77.93	1	77.90	77.90	8	42,238	0.02%
2019/07/09	10	77.96	3	78.03	77.90	7	43,101	0.02%
2019/07/08	12.2	78.87	20	78.53	79.00	-7.8	43,727	-0.02%
2019/07/05	6.1	78.18	43	78.15	78.20	-36.9	44,148	-0.08%
2019/07/04	3	77.80	4	77.78	77.70	-1	44,538	0.00%
2019/07/03	20	77.84	1	77.90	77.50	19	44,768	0.04%
2019/07/02	9	79.13	16	79.23	79.10	-7	45,091	-0.02%
2019/07/01	20.1	79.00	22	79.22	79.40	-1.9	45,435	0.00%
2019/06/28	5	77.76	44	77.71	77.40	-39	46,469	-0.08%
2019/06/27	5	77.26	24	77.51	77.40	-19	48,925	-0.04%
2019/06/26	1	76.40	1	76.50	76.30	0	49,037	0.00%
2019/06/25	14	76.34	2.7	76.47	76.40	11.3	48,862	0.02%
2019/06/24	23.4	76.13	3	76.57	77.10	20.4	48,644	0.04%
2019/06/21	42	77.32	53	78.05	76.80	-11	48,291	-0.02%
2019/06/20	13.1	77.53	59	77.45	77.70	-45.9	47,665	-0.10%
2019/06/19	13	77.06	41	76.88	77.20	-28	47,481	-0.06%
2019/06/18	28	75.84	53	76.59	75.90	-25	46,966	-0.05%
2019/06/17	20	76.23	33.6	76.11	76.40	-13.6	46,586	-0.03%
2019/06/14	20.4	75.18	41.8	74.95	75.10	-21.4	46,296	-0.05%
2019/06/13	39.2	74.14	24	73.74	74.20	15.2	45,938	0.03%
2019/06/12	31.4	72.71	47	72.67	73.70	-15.6	45,892	-0.03%
2019/06/11	12.2	72.24	11	72.33	72.40	1.2	45,480	0.00%
2019/06/10	10	71.75	8.3	72.04	72.10	1.7	45,277	0.00%
2019/06/06	46.6	71.33	0	0.00	71.10	46.6	44,971	0.10%
2019/06/05	11	71.39	3	72.13	71.00	8	44,606	0.02%
2019/06/04	16	72.28	13	72.75	71.80	3	44,249	0.01%
2019/06/03	14.2	72.95	8	73.21	73.40	6.2	43,903	0.01%
2019/05/31	29	74.16	6	74.62	73.90	23	43,607	0.05%
2019/05/30	10	73.02	6	73.12	73.40	4	42,989	0.01%
2019/05/29	17.2	70.58	26	70.60	72.20	-8.8	42,844	-0.02%
2019/05/28	7	71.33	3	71.57	71.20	4	42,521	0.01%
2019/05/27	9.4	71.46	6	71.60	71.40	3.4	40,574	0.01%
2019/05/24	19.4	71.69	11.5	71.77	71.40	8	40,541	0.02%
2019/05/23	28.5	71.90	2.8	71.76	71.50	25.7	40,262	0.06%
2019/05/22	9	74.53	2	74.25	74.00	7	39,723	0.02%
2019/05/21	6	74.90	4	75.05	75.00	2	39,988	0.01%
2019/05/20	15.1	75.09	2	75.90	75.00	13.1	39,825	0.03%
2019/05/17	31.1	75.41	15	75.89	74.70	16.1	39,707	0.04%
2019/05/16	39.9	76.79	8	77.08	75.90	31.9	39,278	0.08%
2019/05/15	46.8	77.86	3	77.93	77.80	43.8	38,512	0.11%
2019/05/14	19.2	79.56	6.8	79.46	79.70	12.4	37,886	0.03%
2019/05/13	19.3	82.05	8	82.06	81.20	11.3	37,563	0.03%
2019/05/10	10.1	83.79	11.1	84.78	83.70	-1	37,575	0.00%
2019/05/09	7.1	84.75	15.8	84.85	84.30	-8.7	37,560	-0.02%
2019/05/08	4	85.55	15	85.68	85.90	-11	37,350	-0.03%
2019/05/07	11	85.96	31	86.80	86.60	-20	37,276	-0.05%
2019/05/06	28.1	85.34	3	85.87	84.90	25.1	37,269	0.07%
2019/05/03	2	86.70	2	88.20	88.20	0	36,812	0.00%
2019/05/02	1	87.20	18.9	86.65	86.90	-17.9	36,616	-0.05%
2019/04/30	19	86.69	2.2	86.95	86.90	16.8	36,365	0.05%
2019/04/29	6	88.15	6.8	87.88	87.80	-0.8	36,026	0.00%
2019/04/26	11.4	87.19	7.3	87.05	87.40	4.1	35,703	0.01%
2019/04/25	12	86.30	4	87.00	86.80	8	35,423	0.02%
2019/04/24	6	88.87	28.2	87.90	86.90	-22.2	35,170	-0.06%
2019/04/23	16.1	87.83	20	87.91	88.30	-3.9	34,864	-0.01%
2019/04/22	10.8	88.63	18.6	88.30	87.80	-7.8	34,003	-0.02%
2019/04/19	74.1	89.78	28	89.83	88.90	46.2	33,706	0.14%
2019/04/18	47.9	94.04	79	94.41	91.60	-31.2	32,619	-0.10%
2019/04/17	31.6	91.29	76.7	91.59	91.80	-45.1	30,553	-0.15%
2019/04/16	29.4	90.32	59	90.17	89.90	-29.6	29,346	-0.10%
2019/04/15	32.2	88.31	33.2	88.87	89.30	-1	28,411	0.00%
2019/04/12	26.6	86.33	27	86.22	86.50	-0.4	27,828	0.00%
2019/04/11	11.3	83.94	23.3	83.67	83.80	-12	27,456	-0.04%
2019/04/10	16.1	82.97	14	82.97	83.00	2.1	26,990	0.01%
2019/04/09	1.6	82.19	10	82.49	82.50	-8.4	26,686	-0.03%
2019/04/08	8.3	82.35	5	82.80	82.40	3.3	26,501	0.01%
2019/04/03	7.9	81.26	16.8	81.46	81.90	-8.9	25,825	-0.03%
2019/04/02	39.1	82.27	37	82.82	82.00	2.1	25,304	0.01%
2019/04/01	25.2	79.55	93	79.81	80.80	-67.8	23,838	-0.28%
2019/03/29	1	73.20	31	73.09	73.50	-30	21,133	-0.14%
2019/03/28	1	71.60	2.3	71.71	71.80	-1.3	21,058	-0.01%
2019/03/27	0	0.00	1.9	71.85	71.90	-1.9	21,359	-0.01%
2019/03/26	5.6	71.68	3	71.63	71.80	2.6	21,516	0.01%
2019/03/25	22	71.46	1.1	71.31	71.20	20.9	21,784	0.10%
2019/03/22	0.1	72.90	3.2	72.84	73.00	-3.1	21,732	-0.01%
2019/03/21	3	73.03	21	72.90	73.00	-18	21,996	-0.08%
2019/03/20	1	72.20	1	72.10	72.40	0	22,458	0.00%
2019/03/19	9.1	72.01	1	72.30	72.30	8.1	23,024	0.04%
2019/03/18	5	71.68	5.8	71.80	72.00	-0.8	23,226	0.00%
2019/03/15	9	71.00	0	0.00	70.60	9	23,470	0.04%
2019/03/14	3	71.00	1	71.10	71.10	2	23,311	0.01%
2019/03/13	1	70.90	1.6	70.80	70.70	-0.6	24,214	0.00%
2019/03/12	0.7	71.20	4	71.18	71.20	-3.3	24,353	-0.01%
2019/03/11	16.1	70.53	1	70.60	70.40	15.1	24,453	0.06%
2019/03/08	39.1	70.76	1	70.80	70.70	38.1	24,916	0.15%
2019/03/07	9	71.78	0	0.00	71.60	9	25,765	0.03%
2019/03/06	0.3	72.40	7	72.41	72.50	-6.7	26,193	-0.03%
2019/03/05	10.2	71.95	0	0.00	71.90	10.2	26,787	0.04%
2019/03/04	30.3	71.90	3.2	71.95	72.20	27.1	26,928	0.10%
2019/02/27	1.2	72.54	3	72.77	72.70	-1.8	26,754	-0.01%
2019/02/26	8.4	72.83	15.1	73.24	72.80	-6.7	26,722	-0.03%
2019/02/25	1.2	73.24	6	73.32	73.40	-4.8	26,937	-0.02%
2019/02/22	1.1	73.12	1	73.40	73.50	0.1	27,267	0.00%
2019/02/21	1	73.70	8	73.39	73.80	-7	27,552	-0.03%
2019/02/20	9	73.33	20	72.95	73.20	-11	27,545	-0.04%
2019/02/19	6.1	72.15	20.8	72.00	72.00	-14.7	27,169	-0.05%
2019/02/18	3.2	71.00	14	71.56	71.00	-10.8	27,351	-0.04%
2019/02/15	22.1	70.59	0	0.00	70.30	22.1	27,533	0.08%
2019/02/14	12.5	71.52	0	0.00	71.40	12.5	27,638	0.05%
2019/02/13	6.7	72.04	21.2	72.30	72.00	-14.5	27,733	-0.05%
2019/02/12	2	70.70	61.3	71.32	72.00	-59.3	27,694	-0.21%
2019/02/11	4.4	70.05	9	70.49	69.90	-4.6	27,543	-0.02%
2019/01/30	13	70.05	23.8	70.26	70.00	-10.8	27,311	-0.04%
2019/01/29	16.1	69.88	9	70.08	69.90	7.1	27,329	0.03%
2019/01/28	12	70.82	1	70.80	70.80	11	27,288	0.04%
2019/01/25	7	70.67	2	70.65	70.70	5	27,511	0.02%
2019/01/24	1	69.90	22	69.90	70.00	-21	27,455	-0.08%
2019/01/23	2.2	69.72	0	0.00	69.70	2.2	27,740	0.01%
2019/01/22	2.1	70.55	1	70.40	70.70	1.1	27,933	0.00%
2019/01/21	0.3	71.00	5	71.20	71.20	-4.7	28,393	-0.02%
2019/01/18	0	0.00	6.8	70.61	70.80	-6.8	29,728	-0.02%
2019/01/17	1	70.50	14.8	70.60	70.40	-13.8	30,927	-0.04%
2019/01/16	5.4	70.05	0.8	70.20	70.20	4.6	31,610	0.01%
2019/01/15	3	70.33	22.6	70.29	70.30	-19.6	31,959	-0.06%
2019/01/14	2	68.70	2	68.85	68.70	0	32,168	0.00%
2019/01/11	7.3	69.51	36.8	70.03	69.40	-29.5	33,547	-0.09%
2019/01/10	9.4	69.19	2	69.10	69.30	7.4	33,515	0.02%
2019/01/09	18	69.74	21.4	69.75	69.90	-3.4	33,515	-0.01%
2019/01/08	13	68.52	3	68.60	68.60	10	33,510	0.03%
2019/01/07	5.2	68.78	10	69.02	69.30	-4.8	33,710	-0.01%
2019/01/04	32.6	67.59	16.4	67.89	67.60	16.2	33,606	0.05%
2019/01/03	38	68.93	0	0.00	68.90	38	33,646	0.11%
2019/01/02	9	70.02	2	70.70	70.10	7	33,501	0.02%
2018/12/28	7.1	70.95	4	70.90	70.80	3.1	33,856	0.01%
2018/12/27	3.1	71.32	8	71.40	70.80	-4.9	34,100	-0.01%
2018/12/26	9	70.46	9.6	70.70	70.20	-0.6	34,354	0.00%
2018/12/25	3.5	70.35	0.5	70.70	70.70	3	34,538	0.01%
2018/12/24	3	71.13	17	71.19	71.40	-14	35,126	-0.04%
2018/12/22	6	70.90	0	0.00	70.90	6	35,373	0.02%
2018/12/21	11	70.59	2	70.85	71.40	9	35,779	0.03%
2018/12/20	1.3	71.12	10	71.80	71.50	-8.7	35,804	-0.02%
2018/12/19	2.5	71.04	12	71.47	71.80	-9.5	35,643	-0.03%
2018/12/18	6.8	70.44	53	70.50	70.80	-46.2	35,873	-0.13%
2018/12/17	4.2	71.37	1	71.60	71.10	3.2	36,093	0.01%
2018/12/14	15.3	71.48	4	71.55	71.50	11.3	36,528	0.03%
2018/12/13	7.6	72.51	47	72.31	73.00	-39.4	36,813	-0.11%
2018/12/12	17.2	71.09	37	70.78	71.20	-19.8	37,341	-0.05%
2018/12/11	55.2	68.88	7	68.99	68.40	48.2	37,568	0.13%
2018/12/10	16.2	67.94	1	68.00	67.70	15.2	37,759	0.04%
2018/12/07	5.2	69.28	1	69.30	69.10	4.2	37,568	0.01%
2018/12/06	63.1	69.57	2	69.70	69.00	61.1	37,365	0.16%
2018/12/05	11.2	71.94	99	72.19	71.60	-87.8	36,597	-0.24%
2018/12/04	28.4	73.69	3.4	73.62	73.40	25	36,922	0.07%
2018/12/03	13.3	73.62	23.4	73.89	74.00	-10.1	36,977	-0.03%
2018/11/30	10	72.31	25	73.33	71.90	-15	36,598	-0.04%
2018/11/29	5	73.16	7	73.09	72.40	-2	35,692	-0.01%
2018/11/28	3.3	71.86	20	72.38	73.10	-16.7	35,289	-0.05%
2018/11/27	6.2	70.66	10	70.50	70.70	-3.8	34,839	-0.01%
2018/11/26	3	71.03	9	71.22	71.00	-6	34,800	-0.02%
2018/11/23	10.6	69.92	20	70.10	70.00	-9.4	34,663	-0.03%
2018/11/22	23.9	69.67	9.4	69.87	69.50	14.5	34,653	0.04%
2018/11/21	17.7	69.23	22	70.20	70.60	-4.3	34,466	-0.01%
2018/11/20	43.4	71.62	8.6	71.51	71.00	34.8	34,147	0.10%
2018/11/19	12.3	73.53	1	73.40	73.40	11.3	33,901	0.03%
2018/11/16	0	0.00	1.8	74.28	74.30	-1.8	34,199	-0.01%
2018/11/15	9.2	73.65	12	73.51	74.50	-2.8	35,037	-0.01%
2018/11/14	62	74.28	1	73.60	73.30	61	34,998	0.17%
2018/11/13	10	74.35	1	73.90	74.40	9	34,972	0.03%
2018/11/12	1.6	76.30	2	76.70	76.20	-0.4	34,899	0.00%
2018/11/09	10	75.95	3.2	76.40	76.10	6.8	35,101	0.02%
2018/11/08	8.1	76.91	4	77.53	76.60	4.1	35,138	0.01%
2018/11/07	8.2	77.88	3	78.20	77.90	5.2	35,022	0.01%
2018/11/06	20.2	78.08	0	0.00	77.30	20.2	35,016	0.06%
2018/11/05	11.6	79.77	27	79.68	80.00	-15.4	35,081	-0.04%
2018/11/02	3	79.87	53.4	80.52	81.00	-50.4	35,222	-0.14%
2018/11/01	16.4	79.75	10	79.63	79.90	6.4	35,105	0.02%
2018/10/31	18.8	78.45	10.1	78.22	78.80	8.7	35,267	0.02%
2018/10/30	26.6	75.83	20	75.30	76.40	6.6	35,030	0.02%
2018/10/29	6.4	76.00	7.6	76.61	75.50	-1.2	35,063	0.00%
2018/10/26	41.3	77.52	34.6	77.10	76.20	6.7	35,074	0.02%
2018/10/17	30.4	69.60	82	70.40	68.10	-51.7	34,592	-0.15%
2018/10/16	55	70.17	16.7	70.18	70.40	38.3	33,758	0.11%
2018/10/15	10	70.54	106.1	70.64	70.50	-96.1	33,489	-0.29%	大賣/
2018/10/12	21	70.75	20	71.67	71.90	1	33,508	0.00%
2018/10/11	48.2	70.62	22	71.01	70.10	26.2	33,512	0.08%
2018/10/09	2	75.50	8	75.74	75.30	-6	32,293	-0.02%
2018/10/08	11.2	75.58	4	75.65	75.50	7.2	32,342	0.02%
2018/10/05	13	75.74	12.3	75.89	75.60	0.7	32,631	0.00%
2018/10/04	30	76.65	1	76.40	76.20	29	32,542	0.09%
2018/10/03	10	77.80	4	77.70	77.80	6	32,668	0.02%
2018/10/02	25	78.53	2	79.10	78.10	23	32,896	0.07%
2018/10/01	6	80.12	26.1	80.02	79.90	-20.1	32,641	-0.06%
2018/09/28	4.5	79.04	14	78.93	79.20	-9.5	32,840	-0.03%
2018/09/27	9.7	77.98	12.2	78.09	78.70	-2.5	32,499	-0.01%
2018/09/26	2	77.50	20	77.31	77.30	-18	32,279	-0.06%
2018/09/25	22	76.05	2	76.05	76.10	20	32,142	0.06%
2018/09/21	8.2	75.26	7	75.37	75.80	1.2	32,370	0.00%
2018/09/20	4.1	75.56	4.3	75.61	75.60	-0.2	32,265	0.00%
2018/09/19	7.7	76.25	41	76.20	76.40	-33.3	32,294	-0.10%
2018/09/18	9.8	76.28	1	76.30	75.80	8.8	32,335	0.03%
2018/09/17	21	77.70	11.9	77.77	77.80	9.1	32,456	0.03%
2018/09/14	17.2	77.41	13	77.62	77.90	4.2	32,799	0.01%
2018/09/13	19	76.15	18	76.39	76.00	1	32,828	0.00%
2018/09/12	12.4	77.48	6	77.25	77.00	6.4	32,740	0.02%
2018/09/11	16	76.79	12.2	76.98	77.70	3.8	32,803	0.01%
2018/09/10	45.1	75.45	34.5	76.05	75.10	10.7	33,096	0.03%
2018/09/07	26.6	78.08	15	77.92	77.70	11.6	32,715	0.04%
2018/09/06	27	79.32	2	79.25	79.30	25	32,743	0.08%
2018/09/05	10	80.27	2	80.20	80.10	8	32,558	0.02%
2018/09/04	17	80.20	6	80.20	80.10	11	32,939	0.03%
2018/09/03	17.2	80.23	16	80.28	80.10	1.2	33,317	0.00%
2018/08/31	18	80.48	15	80.68	80.50	3	34,592	0.01%
2018/08/30	5	81.10	14.2	81.17	80.90	-9.2	35,372	-0.03%
2018/08/29	2	81.30	3	81.33	81.40	-1	35,704	0.00%
2018/08/28	0	0.00	2	81.20	81.20	-2	35,877	-0.01%
2018/08/27	9	80.90	12.3	81.02	81.00	-3.3	36,077	-0.01%
2018/08/24	8	80.81	5	81.00	81.10	3	36,106	0.01%
2018/08/23	37	81.49	7	81.54	81.80	30	37,143	0.08%
2018/08/22	3	81.57	2	81.70	81.70	1	37,444	0.00%
2018/08/21	32	81.10	5	81.30	81.00	27	37,825	0.07%
2018/08/20	6	81.20	4.1	81.06	81.00	1.9	38,555	0.00%
2018/08/17	57	81.82	1.1	81.68	81.10	55.9	39,047	0.14%
2018/08/16	8	80.84	4	81.63	81.20	4	39,033	0.01%
2018/08/15	36	80.54	38	80.71	81.10	-2	38,932	-0.01%
2018/08/14	64.1	81.98	17	81.49	81.30	47.1	38,576	0.12%
2018/08/13	30	84.33	53	85.25	83.80	-23	37,744	-0.06%
2018/08/10	12	85.88	14	85.88	85.90	-2	37,559	-0.01%
2018/08/09	4.4	85.31	12	85.33	85.20	-7.6	37,496	-0.02%
2018/08/08	0	0.00	19	84.97	85.00	-19	37,984	-0.05%
2018/08/07	5.1	84.93	23.1	84.94	84.40	-18	38,653	-0.05%
2018/08/06	7	83.89	32	84.62	84.60	-25	40,277	-0.06%
2018/08/03	0	0.00	8	83.61	83.80	-8	40,685	-0.02%
2018/08/02	19	83.41	20	84.28	82.80	-1	40,725	0.00%
2018/08/01	6	84.00	8	84.13	84.10	-2	40,747	0.00%
2018/07/31	6.2	83.64	15	83.77	83.80	-8.8	40,718	-0.02%
2018/07/30	1.1	84.09	55.1	83.91	84.20	-54	40,734	-0.13%
2018/07/27	5.1	83.28	0.7	83.20	83.20	4.4	40,533	0.01%
2018/07/26	12.1	82.78	0	0.00	83.50	12.1	40,985	0.03%
2018/07/25	39	82.84	6	82.85	82.70	33	41,156	0.08%
2018/07/24	21	85.26	14.1	85.45	85.20	6.9	41,023	0.02%
2018/07/23	21	85.51	28	85.35	85.50	-7	40,405	-0.02%
2018/07/20	26	84.88	81	85.08	85.30	-55	40,448	-0.14%
2018/07/19	4	84.95	56	85.00	85.20	-52	40,634	-0.13%
2018/07/18	7	83.73	36	84.14	84.10	-29	41,177	-0.07%
2018/07/17	6	83.05	3	82.87	82.90	3	41,148	0.01%
2018/07/16	3.5	83.00	18	83.03	82.80	-14.5	41,273	-0.04%
2018/07/13	2	82.40	24.1	82.42	82.90	-22.1	42,018	-0.05%
2018/07/12	13	81.27	0	0.00	81.20	13	42,639	0.03%
2018/07/11	6	81.42	14	81.32	81.60	-8	42,885	-0.02%
2018/07/10	7.3	80.44	6.1	80.69	80.50	1.2	42,680	0.00%
2018/07/09	6.2	81.10	6	81.07	80.80	0.2	42,584	0.00%
2018/07/06	22	80.48	24	80.48	80.50	-2	42,830	0.00%
2018/07/05	2	81.05	8	81.53	81.20	-6	42,840	-0.01%
2018/07/04	1	80.90	5	80.98	81.60	-4	43,143	-0.01%
2018/07/03	5	81.04	1	81.00	80.70	4	43,802	0.01%
2018/07/02	11.5	81.53	15	82.55	81.00	-3.5	44,386	-0.01%
2018/06/29	12	81.83	11	82.48	83.20	1	44,722	0.00%
2018/06/28	23	80.74	5	80.60	80.50	18	46,328	0.04%
2018/06/27	36	81.07	0	0.00	80.90	36	46,430	0.08%
2018/06/26	20	80.61	7	80.67	81.00	13	46,386	0.03%
2018/06/25	17	81.66	0	0.00	81.50	17	46,072	0.04%
2018/06/22	25.7	82.10	7.2	82.16	82.30	18.5	45,973	0.04%
2018/06/21	49.6	82.78	1	82.90	82.70	48.6	45,954	0.11%
2018/06/20	19	82.35	29	82.50	83.00	-10	46,402	-0.02%
2018/06/19	52	83.32	4	83.18	83.00	48	46,024	0.10%
2018/06/15	27	84.74	1	84.70	85.00	26	45,391	0.06%
2018/06/14	54.3	86.08	15	86.57	85.50	39.3	44,934	0.09%
2018/06/13	3	87.57	5	87.84	87.80	-2	44,377	0.00%
2018/06/12	8.1	87.53	17.2	87.49	87.70	-9.1	45,087	-0.02%
2018/06/11	16.2	87.74	6	87.65	87.40	10.2	45,024	0.02%
2018/06/08	54.1	89.18	34.2	89.67	88.30	19.9	45,184	0.04%
2018/06/07	12.1	90.16	42	90.13	91.20	-29.9	44,916	-0.07%
2018/06/06	3	88.40	58	88.91	89.10	-55	44,888	-0.12%
2018/06/05	3.3	88.10	17	88.05	88.10	-13.7	45,553	-0.03%
2018/06/04	5	87.64	40	87.73	87.80	-35	45,573	-0.08%
2018/06/01	16	86.39	2.3	86.56	86.60	13.7	45,724	0.03%
2018/05/31	29	86.71	15	87.28	85.70	14	45,907	0.03%
2018/05/30	17	87.26	13.1	87.61	87.40	3.9	45,020	0.01%
2018/05/29	16.9	87.63	15	88.01	87.60	1.9	44,829	0.00%
2018/05/28	12.6	88.60	115	88.38	88.80	-102.4	44,821	-0.23%	大賣/鉅額交易
2018/05/25	16.2	86.04	59.8	86.02	86.50	-43.6	44,419	-0.10%
2018/05/24	6	84.10	20	84.20	84.10	-14	44,188	-0.03%
2018/05/23	7.5	83.93	4.7	83.73	83.60	2.8	44,702	0.01%
2018/05/22	10.2	84.33	0.1	84.20	84.00	10.1	45,124	0.02%
2018/05/21	1.1	85.27	19	85.28	85.00	-17.9	45,700	-0.04%
2018/05/18	15	84.47	7	84.50	83.90	8	46,339	0.02%
2018/05/17	23	85.17	28	84.95	84.20	-5	47,022	-0.01%
2018/05/16	34	84.97	3	85.10	84.60	31	47,215	0.07%
2018/05/15	64	86.83	57.7	87.83	86.00	6.4	47,488	0.01%
2018/05/14	87.7	88.76	93.6	88.84	89.00	-5.9	48,662	-0.01%
2018/05/11	21	84.39	24	84.42	85.00	-3	47,388	-0.01%
2018/05/10	6	82.27	10.1	82.76	82.90	-4.1	47,391	-0.01%
2018/05/09	19.1	82.05	8	82.50	81.80	11.1	47,644	0.02%
2018/05/08	5	81.86	35	82.05	82.60	-30	48,053	-0.06%
2018/05/07	23	81.45	8	81.65	81.60	15	48,209	0.03%
2018/05/04	17.4	80.61	4	80.75	80.40	13.4	48,519	0.03%
2018/05/03	44.2	80.47	0	0.00	80.10	44.2	48,855	0.09%
2018/05/02	22	83.15	19	82.75	81.80	3	48,950	0.01%
2018/04/30	12.5	82.61	10	82.48	82.90	2.5	49,029	0.01%
2018/04/27	13	81.06	4	81.13	81.50	9	49,363	0.02%
2018/04/26	11.5	81.17	13	81.18	80.60	-1.5	49,915	0.00%
2018/04/25	52.1	80.12	36	80.00	80.40	16.1	50,957	0.03%
2018/04/24	36.8	81.03	58	81.11	80.60	-21.3	51,057	-0.04%
2018/04/23	28	83.11	8	83.10	83.00	20	50,484	0.04%
2018/04/20	34.4	83.97	13	83.68	84.00	21.4	50,371	0.04%
2018/04/19	55	84.34	48	84.16	85.00	7	50,547	0.01%
2018/04/18	65.6	85.26	26	85.34	84.80	39.6	50,204	0.08%
2018/04/17	74.8	86.69	4	86.73	86.50	70.8	50,087	0.14%
2018/04/16	62	87.28	5.1	87.35	87.60	56.9	50,333	0.11%
2018/04/13	14	87.04	2	87.00	87.00	12	50,506	0.02%
2018/04/12	22.2	86.96	1	87.10	86.80	21.2	50,851	0.04%
2018/04/11	17	87.78	11	88.21	87.30	6	51,181	0.01%
2018/04/10	29	87.07	2	87.10	87.00	27	51,411	0.05%
2018/04/09	14.1	87.21	6	87.42	87.40	8.1	51,757	0.02%
2018/04/03	49.2	87.24	10	87.12	87.20	39.2	51,281	0.08%
2018/04/02	63.1	88.46	3	88.13	88.10	60.1	50,921	0.12%
2018/03/31	169	88.87	5	89.06	88.50	164	50,680	0.32%	大買/鉅額交易
2018/03/30	28	91.75	24	91.58	91.40	4	48,765	0.01%
2018/03/29	26	90.08	3	90.30	90.00	23	48,632	0.05%
2018/03/28	14	90.39	4	90.60	90.10	10	48,333	0.02%
2018/03/27	34	90.95	21	91.10	91.20	13	48,237	0.03%
2018/03/26	30	89.91	6	90.00	90.20	24	48,082	0.05%
2018/03/23	58.6	90.91	15	91.10	90.40	43.6	48,202	0.09%
2018/03/22	2	92.95	10	92.76	92.80	-8	48,376	-0.02%
2018/03/21	14	92.57	7	92.50	92.40	7	48,263	0.01%
2018/03/20	11	92.55	4	92.53	92.60	7	48,615	0.01%
2018/03/19	14	92.75	2	93.05	92.90	12	48,662	0.02%
2018/03/16	29.1	92.99	35.2	93.60	92.80	-6.1	48,767	-0.01%
2018/03/15	80	93.49	5	94.08	93.40	75	48,424	0.15%
2018/03/14	80	93.56	27	93.63	93.30	53	48,939	0.11%
2018/03/13	36.2	95.76	73	95.56	95.20	-36.8	48,868	-0.08%
2018/03/12	35	94.01	80	93.91	94.30	-45	48,136	-0.09%
2018/03/09	25	91.62	46	91.63	91.90	-21	48,311	-0.04%
2018/03/08	26	89.30	19	89.57	89.40	7	48,434	0.01%
2018/03/07	24	88.90	18	89.44	88.50	6	48,600	0.01%
2018/03/06	5.5	88.30	18	88.44	88.20	-12.5	49,225	-0.03%
2018/03/05	20.3	87.35	11	87.29	87.00	9.3	49,994	0.02%
2018/03/02	11	87.29	0	0.00	87.80	11	49,680	0.02%
2018/03/01	34.1	87.93	2	88.00	87.90	32.1	49,850	0.06%
2018/02/27	15	88.97	3	89.00	88.10	12	49,752	0.02%
2018/02/26	18	89.12	2	89.35	88.80	16	49,448	0.03%
2018/02/23	20	88.74	18	89.06	88.90	2	49,325	0.00%
2018/02/22	14	87.81	0	0.00	87.90	14	49,530	0.03%
2018/02/21	34	88.45	4	88.38	88.20	30	49,335	0.06%
2018/02/12	33.4	87.82	2	87.75	87.60	31.4	48,915	0.06%
2018/02/09	44.5	87.16	5.6	87.64	87.50	38.9	48,743	0.08%
2018/02/08	22	89.27	8	89.55	89.00	14	48,453	0.03%
2018/02/07	45	90.40	72	90.97	90.00	-27	49,905	-0.05%
2018/02/06	148.2	89.61	27	89.66	89.20	121.2	49,153	0.25%	大買/鉅額交易
2018/02/05	60.2	92.90	29	92.61	92.80	31.2	47,142	0.07%
2018/02/02	4	94.45	64	94.92	95.20	-60	47,140	-0.13%
2018/02/01	15	93.73	23	93.91	93.50	-8	47,024	-0.02%
2018/01/31	39.1	92.67	4	92.70	92.20	35.1	46,756	0.08%
2018/01/30	17.1	93.99	1	94.20	93.60	16.1	46,299	0.03%
2018/01/29	9	94.90	10.5	95.01	94.70	-1.5	46,043	0.00%
2018/01/26	7	95.39	16	95.91	95.40	-9	45,847	-0.02%
2018/01/25	40.2	96.07	27	95.70	95.40	13.2	45,486	0.03%
2018/01/24	2	95.90	11	95.98	95.90	-9	44,848	-0.02%
2018/01/23	8	95.88	16.3	95.84	96.90	-8.3	44,696	-0.02%
2018/01/22	39.3	96.73	14	96.80	96.60	25.3	44,513	0.06%
2018/01/19	90	96.11	65.1	96.09	96.90	24.9	43,848	0.06%
2018/01/18	32	94.42	32	94.41	93.80	0	42,486	0.00%
2018/01/17	7	93.13	7	93.10	93.40	0	42,043	0.00%
2018/01/16	11.6	93.42	5	93.44	93.40	6.6	41,887	0.02%
2018/01/15	16	92.93	38	92.91	93.30	-22	41,766	-0.05%
2018/01/12	18.2	91.88	8	92.06	91.80	10.2	41,540	0.02%
2018/01/11	27	91.30	4	91.85	91.40	23	41,459	0.06%
2018/01/10	42.6	90.92	10	90.76	90.80	32.6	40,939	0.08%
2018/01/09	30	92.03	4	91.97	91.80	26	40,640	0.06%
2018/01/08	56.2	91.85	1	92.30	91.80	55.2	40,616	0.14%
2018/01/05	18	92.24	3	93.00	93.00	15	40,275	0.04%
2018/01/04	37.1	92.87	5	92.66	92.60	32.1	39,996	0.08%
2018/01/03	39	94.25	0.1	94.40	94.00	38.9	39,819	0.10%
2018/01/02	1	94.80	6	95.37	95.00	-5	39,215	-0.01%