鴻海 (2317)-凱基-埔墘券商分點個股進出

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
170.5
漲跌
▼1.5
漲幅
-0.87%
成交量
155,503張
產業
上市其他電子類股
5944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-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/05/15	437.3	166.95	28.1	172.01	170.50	409.2	120,759	0.34%	大買/鉅額交易
2024/05/14	35	170.23	38	172.13	172.00	-3	118,632	0.00%
2024/05/13	11	170.32	13	171.92	169.50	-2	116,850	0.00%
2024/05/10	16.3	169.32	3	169.67	169.50	13.3	115,830	0.01%
2024/05/09	20.7	172.48	19	172.29	170.50	1.7	114,664	0.00%
2024/05/08	14.3	169.03	8	169.94	169.50	6.3	113,075	0.01%
2024/05/07	25.5	168.65	18.2	169.58	169.50	7.3	112,117	0.01%
2024/05/06	42	165.23	375.5	165.81	167.50	-333.5	110,314	-0.30%	大賣/鉅額交易
2024/05/03	9	157.33	10.3	157.37	156.00	-1.3	107,787	0.00%
2024/05/02	6	153.17	3.2	153.57	154.00	2.8	107,073	0.00%
2024/04/30	26	159.16	7	157.93	156.00	19	106,176	0.02%
2024/04/29	11.2	157.71	13	158.23	158.50	-1.8	105,289	0.00%
2024/04/26	11	156.14	46.1	155.89	155.00	-35.1	104,036	-0.03%
2024/04/25	29.3	152.86	9	153.00	151.50	20.3	102,659	0.02%
2024/04/24	13	151.39	31.7	151.86	156.00	-18.7	101,157	-0.02%
2024/04/23	11.1	144.86	14	144.46	144.00	-2.9	98,752	0.00%
2024/04/22	19.2	143.04	17	144.00	143.00	2.1	98,059	0.00%
2024/04/19	22.1	142.41	8	144.37	143.00	14.1	97,247	0.01%
2024/04/18	15	146.53	15	146.94	148.00	0	95,526	0.00%
2024/04/17	17	144.35	313	142.16	146.50	-296	94,851	-0.31%	大賣/鉅額交易
2024/04/16	26.7	140.08	81.2	139.71	141.00	-54.4	93,480	-0.06%
2024/04/15	51.4	146.61	5	147.40	146.00	46.4	90,976	0.05%
2024/04/12	12.3	150.55	8.1	152.00	150.50	4.3	89,690	0.00%
2024/04/11	152.1	148.79	15	149.45	150.00	137.1	87,961	0.16%	大買/鉅額交易
2024/04/10	23.8	155.71	12	154.92	154.50	11.8	85,355	0.01%
2024/04/09	26.8	158.95	29.7	158.74	158.00	-2.9	84,044	0.00%
2024/04/08	15.7	158.60	12	158.08	158.00	3.7	82,682	0.00%
2024/04/03	73.7	157.32	17.8	157.93	159.00	55.9	81,311	0.07%
2024/04/02	16.3	156.20	142.8	158.31	159.00	-126.5	79,344	-0.16%	大賣/鉅額交易
2024/04/01	11.7	151.78	9	150.50	150.50	2.7	76,692	0.00%
2024/03/29	52.4	151.95	12.6	152.00	150.00	39.8	75,560	0.05%
2024/03/28	51.5	153.21	37.6	154.97	155.50	13.9	73,210	0.02%
2024/03/27	8.4	146.28	24.7	146.11	148.50	-16.3	70,339	-0.02%
2024/03/26	13	144.80	34.4	143.34	142.00	-21.4	68,483	-0.03%
2024/03/25	24.7	146.07	26.6	145.72	145.50	-1.9	66,381	0.00%
2024/03/22	889.3	146.45	54.5	145.76	145.50	834.8	64,505	1.29%	大買/鉅額交易
2024/03/21	29.7	141.58	36	143.01	142.50	-6.3	61,032	-0.01%
2024/03/20	73.1	138.21	79.5	138.80	138.00	-6.4	58,649	-0.01%
2024/03/19	20	133.65	79	134.83	136.00	-59	55,781	-0.11%
2024/03/18	23.4	134.04	43.7	133.55	136.00	-20.3	53,182	-0.04%
2024/03/15	26.3	131.04	84.8	130.38	132.00	-58.4	49,532	-0.12%
2024/03/14	3.5	120.00	120.3	119.55	121.00	-116.8	43,236	-0.27%	大賣/鉅額交易
2024/03/13	30	121.33	26.3	120.55	120.50	3.8	40,314	0.01%
2024/03/12	122.3	114.56	53.7	116.32	119.00	68.6	34,910	0.20%	大買/
2024/03/11	11	108.00	21.4	109.67	109.50	-10.4	29,389	-0.04%
2024/03/08	1.3	107.09	13.1	107.35	105.00	-11.8	27,431	-0.04%
2024/03/07	0.1	107.50	63.8	107.90	107.50	-63.7	26,533	-0.24%
2024/03/06	1	106.00	11	106.00	106.50	-10	26,183	-0.04%
2024/03/05	3.2	107.31	30	107.43	106.50	-26.8	26,190	-0.10%
2024/03/04	0.2	105.50	54	104.51	106.50	-53.8	25,463	-0.21%
2024/03/01	1.1	103.00	0	0.00	102.00	1.1	24,125	0.00%
2024/02/29	0	0.00	2.2	103.23	103.00	-2.2	24,041	-0.01%
2024/02/27	1.1	103.95	5.2	103.21	103.50	-4.1	23,750	-0.02%
2024/02/26	0.1	103.50	0	103.50	103.50	0.1	23,649	0.00%
2024/02/23	10.1	103.00	5	103.10	103.00	5.1	23,790	0.02%
2024/02/22	0	0.00	2	103.50	103.50	-2	24,119	-0.01%
2024/02/21	0.9	103.00	4	103.25	103.00	-3.1	24,289	-0.01%
2024/02/20	0	0.00	55.7	103.99	103.50	-55.7	24,762	-0.22%
2024/02/19	0	0.00	4.5	102.50	103.00	-4.5	24,617	-0.02%
2024/02/16	4.1	101.01	6	101.08	101.50	-1.9	25,053	-0.01%
2024/02/15	0	0.00	1	101.00	101.00	-1	25,287	0.00%
2024/02/02	10.4	101.52	0	0.00	102.00	10.4	25,105	0.04%
2024/01/31	1	102.00	13	102.38	102.50	-12	25,428	-0.05%
2024/01/30	0.2	102.00	0	0.00	102.00	0.2	25,581	0.00%
2024/01/29	0	0.00	3	102.67	102.50	-3	25,927	-0.01%
2024/01/26	0	0.00	2.1	102.74	102.50	-2.1	26,364	-0.01%
2024/01/25	0	0.00	3.1	101.98	102.00	-3.1	26,353	-0.01%
2024/01/24	0	0.00	10	101.00	100.50	-10	26,387	-0.04%
2024/01/23	2	100.25	0	0.00	101.00	2	27,103	0.01%
2024/01/22	1	100.00	0.2	100.50	99.90	0.8	29,035	0.00%
2024/01/19	0.3	100.50	1	100.00	100.50	-0.7	29,204	0.00%
2024/01/18	0	0.00	5.2	99.69	99.90	-5.2	29,563	-0.02%
2024/01/17	22.1	98.85	0	0.00	98.60	22.1	29,936	0.07%
2024/01/16	2.1	99.90	0	0.00	100.00	2.1	30,976	0.01%
2024/01/15	1.1	100.00	0	0.00	100.00	1.1	31,922	0.00%
2024/01/12	0	0.00	2	100.50	100.50	-2	32,081	-0.01%
2024/01/11	32	100.00	2.8	100.68	100.50	29.2	32,209	0.09%
2024/01/10	23.2	100.46	0.6	101.00	100.00	22.5	32,083	0.07%
2024/01/09	2	101.01	0	0.00	101.00	2	31,963	0.01%
2024/01/08	26.2	101.60	0.9	102.95	101.50	25.3	31,828	0.08%
2024/01/05	1	104.50	0	104.50	104.00	1	31,693	0.00%
2024/01/03	0	104.00	0.1	104.00	104.50	-0.1	32,154	0.00%
2023/12/28	0	0.00	10	103.50	104.00	-10	32,274	-0.03%
2023/12/27	2	103.50	0	0.00	103.50	2	32,180	0.01%
2023/12/26	1	103.50	5	103.90	104.00	-4	32,097	-0.01%
2023/12/22	2	103.50	0	0.00	103.50	2	32,363	0.01%
2023/12/21	0.2	103.50	0	0.00	103.50	0.2	32,468	0.00%
2023/12/20	10	104.00	30.4	103.13	104.50	-20.4	32,160	-0.06%
2023/12/19	0	0.00	1	102.50	102.50	-1	31,507	0.00%
2023/12/18	4	101.50	1	102.00	102.00	3	31,329	0.01%
2023/12/15	0.2	101.50	1	101.00	101.50	-0.8	31,177	0.00%
2023/12/14	0	0.00	12	102.00	102.00	-12	30,726	-0.04%
2023/12/13	1	101.00	0.7	101.00	101.00	0.3	30,500	0.00%
2023/12/11	10	100.50	0	0.00	101.00	10	30,769	0.03%
2023/12/08	0	0.00	1	101.50	101.50	-1	30,658	0.00%
2023/12/07	0	101.00	1	101.00	101.00	-1	30,887	0.00%
2023/12/06	0	101.43	0	0.00	101.00	0	30,950	0.00%
2023/12/05	1	100.50	0.5	101.00	101.00	0.5	30,895	0.00%
2023/12/04	0.1	101.00	0	0.00	101.00	0.1	30,773	0.00%
2023/12/01	34	100.54	0.2	101.00	100.50	33.8	30,811	0.11%
2023/11/30	2	101.88	0	0.00	101.50	2	30,592	0.01%
2023/11/29	0	0.00	4	102.00	102.00	-4	30,267	-0.01%
2023/11/28	0	0.00	1	102.50	102.50	-1	29,970	0.00%
2023/11/27	11	101.55	1	102.50	101.50	10	30,482	0.03%
2023/11/24	41	101.26	100	101.50	101.50	-59	30,442	-0.19%
2023/11/22	1	103.00	0.2	103.00	102.00	0.8	31,063	0.00%
2023/11/21	0.2	101.50	13	101.58	102.50	-12.8	30,942	-0.04%
2023/11/20	103	101.49	2	101.00	101.00	101	31,170	0.32%	大買/鉅額交易
2023/11/17	3	102.67	9.3	102.55	102.50	-6.3	30,949	-0.02%
2023/11/16	0.6	101.00	6.2	100.91	101.00	-5.6	30,387	-0.02%
2023/11/15	14.1	100.33	8	100.50	100.50	6.1	30,054	0.02%
2023/11/14	8	99.85	12.1	99.81	100.00	-4.1	29,488	-0.01%
2023/11/13	1	97.99	4.2	97.90	97.70	-3.2	29,120	-0.01%
2023/11/10	0.7	97.26	0.2	97.40	97.20	0.6	29,544	0.00%
2023/11/09	44	97.90	1.3	98.05	97.90	42.7	30,337	0.14%
2023/11/08	3	96.80	9.4	97.05	97.00	-6.4	30,321	-0.02%
2023/11/07	1.9	95.72	0	0.00	96.10	1.9	30,373	0.01%
2023/11/06	7.1	97.03	1	96.90	96.40	6.1	30,281	0.02%
2023/11/03	21.8	95.71	6	95.80	95.80	15.8	29,982	0.05%
2023/11/02	6.6	96.99	1	96.30	97.00	5.6	29,758	0.02%
2023/11/01	2.1	95.76	0	0.00	95.60	2.1	30,097	0.01%
2023/10/31	2.2	95.94	8	96.16	96.50	-5.8	30,309	-0.02%
2023/10/30	64.7	95.39	3.2	94.36	94.50	61.5	29,933	0.21%
2023/10/27	4.3	98.38	7	98.66	98.20	-2.7	28,083	-0.01%
2023/10/26	7.1	98.49	2	98.30	98.50	5.1	28,036	0.02%
2023/10/25	8.1	99.03	1	99.30	99.00	7.1	27,773	0.03%
2023/10/24	58.4	98.49	3	98.63	98.30	55.4	27,620	0.20%
2023/10/23	98.4	101.05	0.9	101.00	100.50	97.5	26,288	0.37%
2023/10/20	2.1	103.04	1	103.50	103.50	1.1	25,919	0.00%
2023/10/19	18	103.22	0	0.00	103.50	18	25,714	0.07%
2023/10/18	2	105.50	0	0.00	105.50	2	25,514	0.01%
2023/10/17	2	107.00	0	0.00	106.50	2	25,614	0.01%
2023/10/16	1	107.00	5	107.00	107.00	-4	26,265	-0.02%
2023/10/13	1	107.00	0	0.00	107.50	1	26,851	0.00%
2023/10/12	2	107.00	2	107.00	107.00	0	27,096	0.00%
2023/10/11	3	106.33	3	106.00	106.00	0	27,348	0.00%
2023/10/06	0	0.00	5	105.20	105.50	-5	27,369	-0.02%
2023/10/05	1	103.00	0	0.00	103.50	1	27,528	0.00%
2023/10/04	4	103.00	0	0.00	103.00	4	27,645	0.01%
2023/10/03	1.1	104.05	3	104.00	104.00	-1.9	27,599	-0.01%
2023/10/02	1	104.50	0	0.00	104.50	1	27,816	0.00%
2023/09/28	1	103.50	0.2	103.50	104.00	0.8	28,735	0.00%
2023/09/27	3.1	104.00	1	103.50	104.00	2.1	29,226	0.01%
2023/09/26	4.1	104.62	5	105.00	104.00	-0.9	30,286	0.00%
2023/09/22	2	105.00	0	0.00	105.00	2	31,773	0.01%
2023/09/20	6	106.08	0	0.00	106.00	6	32,555	0.02%
2023/09/19	2	107.00	3	107.00	106.50	-1	33,360	0.00%
2023/09/18	6	106.00	0.7	106.50	106.50	5.3	34,796	0.02%
2023/09/15	8.7	106.27	0	0.00	106.00	8.7	35,058	0.02%
2023/09/14	3	106.50	0.1	106.50	106.50	2.9	34,962	0.01%
2023/09/12	0	0.00	1.5	107.00	107.50	-1.5	35,594	0.00%
2023/09/11	6	105.42	3	105.00	105.00	3	35,679	0.01%
2023/09/08	3	105.50	1	105.50	106.00	2	35,975	0.01%
2023/09/07	0.2	106.00	1	105.50	105.50	-0.9	36,936	0.00%
2023/09/06	4	106.00	0.1	106.50	106.00	3.9	38,325	0.01%
2023/09/05	0	106.50	0	0.00	107.00	0	38,319	0.00%
2023/09/04	0	0.00	1	105.50	106.50	-1	38,384	0.00%
2023/09/01	0	0.00	2	107.50	107.50	-2	38,403	-0.01%
2023/08/31	1	106.00	5	106.30	106.50	-4	38,772	-0.01%
2023/08/30	1	106.00	1	106.50	106.00	0	38,234	0.00%
2023/08/29	8.3	105.71	3	105.50	106.00	5.3	38,783	0.01%
2023/08/25	11.1	108.46	3	108.00	108.00	8.1	39,185	0.02%
2023/08/24	14	109.71	5.2	109.10	109.50	8.8	40,302	0.02%
2023/08/23	0.1	107.00	0	0.00	106.50	0.1	40,756	0.00%
2023/08/22	0	0.00	14	106.50	106.50	-14	41,061	-0.03%
2023/08/21	1	105.50	2	106.00	106.00	-1	41,271	0.00%
2023/08/18	0.5	106.28	2.2	106.05	106.00	-1.8	41,354	0.00%
2023/08/17	3	106.17	0	0.00	106.50	3	41,432	0.01%
2023/08/16	19.3	105.85	0	0.00	105.50	19.3	41,323	0.05%
2023/08/15	13.3	107.80	12	107.92	107.00	1.3	41,146	0.00%
2023/08/14	1	110.00	9	109.22	110.00	-8	40,542	-0.02%
2023/08/11	14	109.21	1	109.00	108.50	13	40,690	0.03%
2023/08/10	1.1	110.00	2	110.00	110.00	-0.9	41,012	0.00%
2023/08/09	2	110.50	2	111.00	110.50	0	41,109	0.00%
2023/08/08	0	0.00	6.1	110.59	110.50	-6.1	41,947	-0.01%
2023/08/07	2.2	110.29	4.4	110.93	109.50	-2.3	41,823	-0.01%
2023/08/04	0	0.00	1	110.50	111.00	-1	41,358	0.00%
2023/08/02	2.8	108.79	4	108.50	108.00	-1.2	41,384	0.00%
2023/08/01	3	110.00	1	110.00	110.50	2	40,993	0.00%
2023/07/31	6.4	108.66	4	109.00	108.50	2.4	40,803	0.01%
2023/07/28	2.8	109.91	0	0.00	109.50	2.8	40,510	0.01%
2023/07/27	6	110.58	0	0.00	110.50	6	40,589	0.01%
2023/07/26	0	0.00	9	111.94	111.50	-9	40,899	-0.02%
2023/07/25	19.6	110.74	13	111.65	112.00	6.6	40,721	0.02%
2023/07/24	0	0.00	2.6	107.72	108.00	-2.6	39,989	-0.01%
2023/07/21	2	107.00	0	0.00	107.50	2	40,226	0.00%
2023/07/20	4.3	108.26	2.1	108.48	108.00	2.2	40,260	0.01%
2023/07/19	8.6	108.97	0.1	110.50	108.50	8.5	40,018	0.02%
2023/07/18	2	110.50	5	112.00	112.00	-3	39,654	-0.01%
2023/07/17	6.1	110.16	82	110.01	110.50	-75.9	39,110	-0.19%
2023/07/14	0.1	107.00	10	107.65	109.50	-9.9	38,735	-0.03%
2023/07/13	3.2	107.83	0	0.00	107.00	3.2	38,284	0.01%
2023/07/12	3	105.67	7.1	106.44	107.50	-4.1	38,042	-0.01%
2023/07/11	4	104.88	6	105.00	105.00	-2	37,842	-0.01%
2023/07/10	9.1	105.16	2	105.00	104.50	7.1	37,828	0.02%
2023/07/07	3.1	105.35	4	104.88	105.50	-0.9	37,756	0.00%
2023/07/06	16.6	105.82	5	106.00	105.50	11.6	37,732	0.03%
2023/07/05	13.3	108.64	9	108.39	108.50	4.3	36,789	0.01%
2023/07/04	29.8	110.48	2.4	110.92	110.00	27.4	36,139	0.08%
2023/07/03	7.3	114.64	7	114.57	115.00	0.3	35,462	0.00%
2023/06/30	25.1	112.10	14	112.46	113.00	11.1	34,309	0.03%
2023/06/29	34.1	113.56	3.1	114.21	113.00	31	33,829	0.09%
2023/06/28	5.2	115.39	5	115.10	115.00	0.2	33,522	0.00%
2023/06/27	24.5	114.51	9	115.72	114.00	15.5	33,179	0.05%
2023/06/26	1.2	115.67	8	114.25	115.50	-6.8	32,601	-0.02%
2023/06/21	5	112.20	5	113.00	113.00	0	32,082	0.00%
2023/06/19	0	0.00	17.2	112.38	112.50	-17.2	31,892	-0.05%
2023/06/16	21.5	111.25	2.2	112.43	111.00	19.4	31,825	0.06%
2023/06/15	31.3	111.47	0	0.00	111.50	31.3	31,398	0.10%
2023/06/14	3.1	112.64	5.4	112.59	112.50	-2.3	31,855	-0.01%
2023/06/13	6.2	112.66	9.2	112.61	112.50	-3	31,723	-0.01%
2023/06/12	1.1	110.95	21	110.24	110.50	-19.9	30,901	-0.06%
2023/06/09	0	0.00	30	107.50	108.00	-30	29,760	-0.10%
2023/06/08	1.1	107.00	0	0.00	107.00	1.1	29,876	0.00%
2023/06/07	0.1	108.00	11	107.50	108.00	-10.9	30,051	-0.04%
2023/06/06	1.1	106.09	27.1	106.56	107.00	-26	30,703	-0.08%
2023/06/05	1.2	107.58	3	107.50	107.50	-1.8	30,622	-0.01%
2023/06/02	3.1	107.68	2	108.50	108.00	1.1	31,419	0.00%
2023/06/01	2	107.50	2.1	107.50	108.00	-0.1	31,156	0.00%
2023/05/31	2.1	106.10	3	106.17	106.50	-0.9	30,871	0.00%
2023/05/30	16	106.91	17.8	107.28	107.00	-1.8	30,356	-0.01%
2023/05/29	5	104.80	13.1	104.34	105.50	-8.1	29,635	-0.03%
2023/05/26	3.4	102.50	3	102.50	102.50	0.4	29,233	0.00%
2023/05/25	5	102.90	1	102.50	102.50	4	28,999	0.01%
2023/05/24	4	102.88	0	0.00	103.00	4	28,936	0.01%
2023/05/23	0	0.00	5	103.00	102.50	-5	28,904	-0.02%
2023/05/19	1	102.50	1	103.00	103.00	0	29,083	0.00%
2023/05/18	1	103.00	0	0.00	103.00	1	29,193	0.00%
2023/05/17	2.1	102.26	1.8	102.50	102.50	0.3	29,333	0.00%
2023/05/15	6.1	102.01	0	0.00	102.00	6.1	28,601	0.02%
2023/05/12	1	105.00	0	0.00	102.50	1	28,557	0.00%
2023/05/11	1	105.00	0	0.00	105.00	1	27,867	0.00%
2023/05/09	3	105.00	8	106.50	106.50	-5	28,140	-0.02%
2023/05/05	0	0.00	4	104.50	105.00	-4	28,849	-0.01%
2023/05/04	0.1	105.50	0	0.00	105.00	0.1	29,465	0.00%
2023/05/03	0	0.00	3	106.00	105.50	-3	29,917	-0.01%
2023/05/02	61	105.98	12.5	105.58	106.00	48.5	30,781	0.16%
2023/04/25	1.2	103.07	0	0.00	103.00	1.2	31,354	0.00%
2023/04/21	0	0.00	1.1	104.95	104.00	-1.1	31,240	0.00%
2023/04/20	0	0.00	7	104.50	104.50	-7	31,018	-0.02%
2023/04/19	0	0.00	1	104.00	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/17	2	104.00	3	104.00	104.00	-1	31,594	0.00%
2023/04/14	1	104.00	1	103.50	104.50	0	32,030	0.00%
2023/04/13	0.1	103.00	0	0.00	103.00	0.1	32,380	0.00%
2023/04/12	0.2	103.00	5	103.00	102.50	-4.8	32,302	-0.01%
2023/04/11	1	103.00	0	0.00	103.50	1	32,585	0.00%
2023/04/10	0.1	103.50	0	0.00	103.00	0.1	32,478	0.00%
2023/04/07	5	103.00	0	0.00	103.00	5	32,418	0.02%
2023/04/06	31	103.76	10	105.00	103.50	21	32,371	0.06%
2023/03/31	0	0.00	2	104.25	104.00	-2	31,976	-0.01%
2023/03/30	0	0.00	2	104.00	104.50	-2	32,025	-0.01%
2023/03/29	0	0.00	0.1	103.50	103.50	-0.1	32,165	0.00%
2023/03/28	9.3	103.02	0	0.00	103.00	9.3	32,556	0.03%
2023/03/27	0.2	104.50	2.1	103.55	103.50	-2	32,645	-0.01%
2023/03/24	8	104.75	5.2	105.19	105.50	2.8	33,306	0.01%
2023/03/22	1.2	103.50	0	0.00	103.50	1.2	32,454	0.00%
2023/03/21	0	0.00	0.4	103.30	103.50	-0.4	32,672	0.00%
2023/03/20	4.1	102.76	0	0.00	102.50	4.1	32,644	0.01%
2023/03/17	1	103.50	7	103.71	103.50	-6	32,828	-0.02%
2023/03/16	0.3	103.00	0	0.00	102.00	0.3	32,303	0.00%
2023/03/15	40	102.31	0	0.00	102.50	40	32,585	0.12%
2023/03/14	0.1	102.04	1	102.00	102.00	-0.9	33,160	0.00%
2023/03/13	3	101.50	0	0.00	103.00	3	33,434	0.01%
2023/03/10	0.2	102.00	0	0.00	102.00	0.2	34,333	0.00%
2023/03/09	6.1	103.16	0	0.00	102.50	6.1	34,973	0.02%
2023/03/08	0	104.50	2.1	104.50	104.00	-2.1	35,167	-0.01%
2023/03/07	1	103.50	7	104.86	105.00	-6	35,211	-0.02%
2023/03/06	4	103.38	2	104.00	103.50	2	34,782	0.01%
2023/03/03	0	0.00	12	103.42	102.50	-12	34,733	-0.03%
2023/03/02	1	102.00	16	102.50	102.50	-15	34,949	-0.04%
2023/03/01	5	102.00	12	101.54	102.00	-7	35,010	-0.02%
2023/02/24	12.6	101.59	1	103.00	101.00	11.6	34,736	0.03%
2023/02/23	1	102.50	3	102.83	103.00	-2	34,341	-0.01%
2023/02/22	5.2	101.81	2	102.00	102.00	3.2	34,713	0.01%
2023/02/21	0	103.00	1	102.50	102.50	-1	34,783	0.00%
2023/02/20	18.2	102.73	1	103.00	103.00	17.2	35,331	0.05%
2023/02/17	2	102.75	3	103.00	103.50	-1	35,745	0.00%
2023/02/16	3	102.83	18	103.11	103.50	-15	36,384	-0.04%
2023/02/15	1	102.50	10	102.05	102.50	-9	37,202	-0.02%
2023/02/14	0	0.00	6.3	101.82	102.00	-6.3	37,250	-0.02%
2023/02/13	4	101.50	0	0.00	101.00	4	37,616	0.01%
2023/02/10	4	101.38	12	101.50	101.50	-8	37,809	-0.02%
2023/02/09	0	0.00	3	100.67	101.00	-3	38,059	-0.01%
2023/02/07	5	100.50	0	0.00	100.50	5	38,627	0.01%
2023/02/06	10	101.40	9	101.83	101.50	1	38,581	0.00%
2023/02/03	6.8	99.67	1	99.60	99.60	5.8	38,523	0.01%
2023/02/02	7	100.21	3	100.50	100.00	4	38,531	0.01%
2023/02/01	0.5	100.50	5	100.00	100.00	-4.5	38,077	-0.01%
2023/01/31	3.8	100.00	5	100.20	99.70	-1.2	37,933	0.00%
2023/01/30	8	98.13	0	0.00	98.10	8	37,093	0.02%
2023/01/17	1.4	98.19	5	98.20	98.10	-3.6	36,341	-0.01%
2023/01/16	3.1	98.36	0.6	99.20	98.10	2.5	36,361	0.01%
2023/01/13	1	98.90	3	99.09	98.60	-2	36,315	-0.01%
2023/01/12	2.2	98.85	0	0.00	98.60	2.2	36,978	0.01%
2023/01/11	9.4	99.59	1	99.10	99.10	8.4	37,569	0.02%
2023/01/10	1.1	99.13	1	99.30	99.40	0.1	37,879	0.00%
2023/01/09	3.1	99.16	1	99.40	99.10	2.1	38,027	0.01%
2023/01/06	8.5	98.60	4	98.60	98.40	4.5	37,890	0.01%
2023/01/05	5.1	98.22	1	98.20	98.00	4.1	38,045	0.01%
2023/01/04	7.5	98.24	13	98.25	98.10	-5.5	38,079	-0.01%
2023/01/03	16.3	98.43	5	98.98	99.10	11.3	38,013	0.03%
2022/12/30	1	100.00	10	99.99	99.90	-9	37,602	-0.02%
2022/12/29	6.2	99.69	0	0.00	99.70	6.2	37,753	0.02%
2022/12/28	10	100.00	0	0.00	100.50	10	38,005	0.03%
2022/12/23	8	100.50	0	0.00	101.00	8	38,434	0.02%
2022/12/22	0	0.00	6	100.58	101.00	-6	38,849	-0.02%
2022/12/21	1	100.50	4	100.50	100.00	-3	39,308	-0.01%
2022/12/20	2	100.50	0	0.00	100.00	2	39,198	0.01%
2022/12/19	0	0.00	3.7	101.23	101.50	-3.7	39,135	-0.01%
2022/12/16	34	100.50	0	0.00	100.50	34	38,899	0.09%
2022/12/15	1	101.50	1	102.50	101.50	0	38,102	0.00%
2022/12/14	1	102.50	2	102.50	102.50	-1	38,124	0.00%
2022/12/13	9	101.06	0	0.00	101.00	9	38,141	0.02%
2022/12/09	12	102.46	1	102.00	102.00	11	38,145	0.03%
2022/12/08	7	101.86	0.1	102.00	101.50	6.9	37,890	0.02%
2022/12/07	5	102.50	15	103.50	102.00	-10	37,817	-0.03%
2022/12/06	9.4	103.38	3	102.50	103.00	6.4	37,621	0.02%
2022/12/05	3.1	105.98	5	106.60	105.50	-1.9	37,014	-0.01%
2022/12/02	0.1	105.00	13	105.23	105.50	-12.9	36,500	-0.04%
2022/12/01	10	102.80	20	102.40	103.00	-10	35,734	-0.03%
2022/11/30	3	100.83	30	101.47	100.50	-27	34,905	-0.08%
2022/11/29	19	100.03	7.2	100.00	100.00	11.8	34,038	0.03%
2022/11/28	12.2	99.97	0	0.00	100.00	12.2	33,757	0.04%
2022/11/25	1.4	100.50	1	100.50	100.50	0.4	33,605	0.00%
2022/11/24	4.5	100.39	0	0.00	101.00	4.5	33,507	0.01%
2022/11/23	7	101.00	0	0.00	100.50	7	33,169	0.02%
2022/11/22	13.2	100.01	0	0.00	100.50	13.2	33,091	0.04%
2022/11/21	21	100.02	7	100.43	100.00	14	32,902	0.04%
2022/11/18	4	101.25	1.4	102.50	100.50	2.6	32,636	0.01%
2022/11/17	21.2	101.50	0	0.00	101.50	21.2	32,326	0.07%
2022/11/16	14	101.54	24.1	101.94	101.50	-10.1	32,188	-0.03%
2022/11/15	9	101.78	20	101.75	101.50	-11	31,685	-0.03%
2022/11/14	5.1	100.52	1	99.90	101.50	4.1	31,198	0.01%
2022/11/11	54.1	101.01	3	100.67	100.00	51.1	30,512	0.17%
2022/11/10	10.2	100.51	0	0.00	100.50	10.2	29,543	0.03%
2022/11/09	0.1	102.00	2	101.50	102.50	-1.9	29,373	-0.01%
2022/11/08	4	100.13	2.1	100.02	100.00	1.9	29,190	0.01%
2022/11/07	6	99.93	2	100.25	100.00	4	29,498	0.01%
2022/11/04	5.7	100.15	1	100.00	100.50	4.7	29,858	0.02%
2022/11/03	3	101.00	0	0.00	101.00	3	29,990	0.01%
2022/11/02	3	101.17	0	0.00	102.00	3	29,765	0.01%
2022/11/01	3.2	101.19	9	101.00	101.50	-5.8	29,668	-0.02%
2022/10/31	3.1	102.18	0	0.00	102.50	3.1	29,304	0.01%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	11	104.50	2	104.50	104.00	9	29,368	0.03%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	4.5	102.28	1	103.50	103.50	3.5	29,293	0.01%
2022/10/24	0	103.50	0	0.00	103.00	0	29,045	0.00%
2022/10/21	1	102.50	2	103.25	103.50	-1	28,923	0.00%
2022/10/20	6.2	101.50	1	103.00	102.50	5.2	29,034	0.02%
2022/10/19	2.1	103.29	0	0.00	103.00	2.1	28,453	0.01%
2022/10/18	16.2	103.75	0	0.00	103.50	16.2	28,204	0.06%
2022/10/17	0	0.00	1.2	105.08	105.00	-1.2	28,041	0.00%
2022/10/14	0.2	105.00	2	105.25	105.00	-1.9	27,956	-0.01%
2022/10/13	0	103.67	0	104.00	103.50	0	28,122	0.00%
2022/10/12	2	103.50	0	0.00	103.00	2	27,974	0.01%
2022/10/11	1.7	104.28	0	0.00	104.00	1.7	27,628	0.01%
2022/10/07	0	0.00	2	107.50	107.50	-2	27,413	-0.01%
2022/10/06	4.6	107.00	0	0.00	107.50	4.6	27,815	0.02%
2022/10/05	2.1	107.24	19.2	106.64	107.00	-17.2	27,893	-0.06%
2022/10/04	2	102.00	0	0.00	102.50	2	27,455	0.01%
2022/10/03	1	101.00	0	0.00	101.00	1	27,474	0.00%
2022/09/30	2.1	100.77	1	102.00	102.00	1	27,695	0.00%
2022/09/29	7	101.43	0	0.00	101.50	7	27,913	0.03%
2022/09/28	12.2	101.35	13.1	100.89	100.50	-0.9	28,002	0.00%
2022/09/27	4.1	103.63	0	104.00	103.50	4.1	27,942	0.01%
2022/09/26	4.8	104.25	0	0.00	104.00	4.8	28,760	0.02%
2022/09/23	11	106.50	0	0.00	106.50	11	29,122	0.04%
2022/09/22	2	106.25	0	0.00	107.00	2	29,606	0.01%
2022/09/21	1.3	107.12	1	107.00	107.00	0.3	29,763	0.00%
2022/09/20	1	108.00	9	108.50	108.50	-8	29,793	-0.03%
2022/09/19	3.1	106.68	0	0.00	107.00	3.1	29,797	0.01%
2022/09/16	5	107.00	2.1	107.26	107.50	2.9	30,004	0.01%
2022/09/15	0	0.00	1	108.50	108.00	-1	30,148	0.00%
2022/09/14	3	108.00	0	0.00	107.50	3	30,383	0.01%
2022/09/13	0	0.00	12.6	109.51	110.00	-12.6	30,584	-0.04%
2022/09/12	1	108.00	0	0.00	108.50	1	30,594	0.00%
2022/09/08	2	106.50	0	0.00	107.00	2	31,113	0.01%
2022/09/07	4.1	107.01	0	0.00	106.00	4.1	31,387	0.01%
2022/09/06	1	108.00	7	108.00	108.50	-6	31,270	-0.02%
2022/09/05	0	0.00	0.1	108.00	108.00	-0.1	31,528	0.00%
2022/09/02	2	107.50	0	0.00	107.50	2	31,931	0.01%
2022/09/01	5	107.20	13	107.00	107.50	-8	32,046	-0.02%
2022/08/31	1	108.00	0	0.00	109.00	1	31,915	0.00%
2022/08/30	1	108.00	0	0.00	108.50	1	31,741	0.00%
2022/08/29	7.1	108.36	0	0.00	108.00	7.1	32,006	0.02%
2022/08/26	2	109.75	1	110.00	110.50	1	32,155	0.00%
2022/08/25	1	110.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	0.1	110.00	5.2	109.02	109.50	-5.1	33,426	-0.02%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	5	110.30	0	0.00	111.00	5	34,940	0.01%
2022/08/19	2	111.50	0	0.00	111.00	2	35,525	0.01%
2022/08/18	2	111.75	1.2	111.92	112.00	0.8	35,898	0.00%
2022/08/17	1	112.50	8.4	112.30	112.50	-7.4	36,728	-0.02%
2022/08/16	8.1	110.94	7.4	111.07	111.00	0.7	36,840	0.00%
2022/08/15	12.4	112.09	13.8	112.36	112.00	-1.5	36,930	0.00%
2022/08/12	8.2	113.05	12.1	113.29	112.50	-4	37,208	-0.01%
2022/08/11	2.6	112.50	19	112.13	113.00	-16.4	37,022	-0.04%
2022/08/10	2	110.25	2.1	110.02	110.00	-0.1	36,918	0.00%
2022/08/09	0	0.00	7	109.00	109.00	-7	36,398	-0.02%
2022/08/08	5	107.20	1.1	108.00	108.00	4	36,343	0.01%
2022/08/05	0.5	108.50	5.7	108.50	108.00	-5.2	36,295	-0.01%
2022/08/04	2.1	107.26	6	107.67	108.00	-3.9	36,249	-0.01%
2022/08/03	3	107.50	0	0.00	108.50	3	35,932	0.01%
2022/08/02	5.7	107.39	1	108.00	108.00	4.7	35,709	0.01%
2022/08/01	0	0.00	1.1	108.55	109.00	-1.1	35,441	0.00%
2022/07/29	0	0.00	8	108.69	109.00	-8	35,652	-0.02%
2022/07/28	2	108.25	1	108.50	108.50	1	35,867	0.00%
2022/07/27	0.1	108.00	10.2	108.89	108.00	-10	36,003	-0.03%
2022/07/26	0	107.50	4.3	107.97	108.00	-4.3	35,778	-0.01%
2022/07/25	2	106.75	13.6	107.04	107.50	-11.6	35,635	-0.03%
2022/07/22	7	106.00	5	106.10	106.00	2	35,447	0.01%
2022/07/21	6	104.50	15.1	104.87	105.50	-9.1	35,462	-0.03%
2022/07/20	6	103.75	11	104.50	103.50	-5	35,419	-0.01%
2022/07/19	3	104.33	1	105.00	104.00	2	35,511	0.01%
2022/07/18	1	104.51	0	0.00	105.00	1	35,446	0.00%
2022/07/15	10.1	105.00	12	105.42	105.00	-1.9	35,469	-0.01%
2022/07/14	11.1	104.50	14	104.54	105.00	-2.9	35,384	-0.01%
2022/07/13	6	103.00	13.8	102.71	102.50	-7.8	34,910	-0.02%
2022/07/12	1.1	100.50	1	100.00	100.50	0.1	34,569	0.00%
2022/07/11	4.1	101.01	0	0.00	101.00	4.1	34,330	0.01%
2022/07/08	5	102.10	0	0.00	102.00	5	34,172	0.01%
2022/07/07	5	102.40	8	102.69	103.50	-3	33,867	-0.01%
2022/07/06	9.4	102.07	0.1	102.00	100.50	9.2	33,478	0.03%
2022/07/05	3	102.50	2	101.50	102.50	1	33,199	0.00%
2022/07/04	13	100.10	6	100.67	100.00	7	32,860	0.02%
2022/07/01	3.1	106.98	29	106.52	106.00	-25.9	32,262	-0.08%
2022/06/30	10	109.60	4	109.50	109.00	6	31,744	0.02%
2022/06/29	10	111.00	2	111.00	111.00	8	31,393	0.03%
2022/06/28	0	0.00	7	111.86	112.00	-7	31,168	-0.02%
2022/06/27	0.3	111.50	3.1	111.66	111.00	-2.8	31,040	-0.01%
2022/06/24	0	0.00	3	109.67	110.00	-3	30,863	-0.01%
2022/06/23	0	0.00	2	108.50	108.00	-2	30,701	-0.01%
2022/06/22	2.4	110.63	5	110.20	109.50	-2.6	30,281	-0.01%
2022/06/21	1	111.00	2.4	110.67	112.00	-1.4	30,597	0.00%
2022/06/20	0	0.00	9	109.00	109.00	-9	30,276	-0.03%
2022/06/17	3.2	109.67	3.2	110.03	109.50	0	30,071	0.00%
2022/06/16	5	111.80	0	0.00	111.50	5	29,597	0.02%
2022/06/15	1	111.50	0	0.00	112.00	1	30,439	0.00%
2022/06/14	10.8	111.52	1	111.50	111.50	9.8	30,755	0.03%
2022/06/13	7.1	111.65	0	0.00	111.50	7.1	30,823	0.02%
2022/06/09	1.1	115.00	4.1	115.23	115.50	-3.1	30,617	-0.01%
2022/06/08	5	114.00	9	114.00	114.00	-4	30,518	-0.01%
2022/06/07	13	114.35	2	114.00	113.50	11	30,625	0.04%
2022/06/06	1	114.00	10.3	115.21	115.50	-9.3	30,483	-0.03%
2022/06/02	0.1	115.00	4.1	115.37	114.00	-4	30,890	-0.01%
2022/06/01	22.2	114.73	9.2	114.39	114.50	13	31,010	0.04%
2022/05/31	4.3	112.38	11.2	111.83	113.00	-7	30,133	-0.02%
2022/05/30	1	109.00	4	110.13	110.50	-3	28,871	-0.01%
2022/05/27	3	110.00	1	110.50	110.00	2	28,372	0.01%
2022/05/26	2	108.75	9	109.50	109.00	-7	27,992	-0.03%
2022/05/25	5.1	109.30	3	109.50	109.50	2.1	27,818	0.01%
2022/05/24	1	108.00	3.1	108.48	108.00	-2.1	27,347	-0.01%
2022/05/23	1	108.50	3	108.00	108.00	-2	26,969	-0.01%
2022/05/20	1.2	107.50	5	108.40	107.00	-3.8	26,832	-0.01%
2022/05/19	0.1	106.50	6.2	106.02	107.50	-6.1	26,456	-0.02%
2022/05/18	3.2	106.33	15.1	106.54	107.00	-11.9	26,023	-0.05%
2022/05/17	0	0.00	2	105.00	105.00	-2	25,518	-0.01%
2022/05/16	0	0.00	1.4	104.04	104.50	-1.4	25,323	-0.01%
2022/05/12	0	0.00	3	102.50	102.00	-3	25,217	-0.01%
2022/05/11	1.3	103.50	1	103.50	103.00	0.3	25,124	0.00%
2022/05/10	0	0.00	10.2	103.51	104.00	-10.2	25,133	-0.04%
2022/05/09	1	103.50	5	103.50	104.00	-4	25,217	-0.02%
2022/05/06	1	103.00	4	103.00	104.00	-3	25,527	-0.01%
2022/05/05	0	0.00	1	105.00	104.50	-1	25,631	0.00%
2022/05/04	1	104.00	3.1	104.00	104.00	-2.1	25,602	-0.01%
2022/05/03	1	101.50	4	101.50	102.50	-3	25,586	-0.01%
2022/04/29	0	0.00	0.1	102.00	102.00	-0.1	25,993	0.00%
2022/04/28	0.1	100.50	0	0.00	101.50	0.1	26,305	0.00%
2022/04/27	10.2	99.97	1	100.00	100.00	9.2	26,323	0.03%
2022/04/26	4	100.50	3	100.83	101.00	1	26,227	0.00%
2022/04/25	10.1	101.25	1	101.50	100.50	9.1	26,131	0.04%
2022/04/22	3.1	102.82	0	0.00	103.50	3.1	25,723	0.01%
2022/04/20	2	102.00	0	0.00	103.00	2	26,106	0.01%
2022/04/19	13	102.73	0	0.00	102.00	13	26,095	0.05%
2022/04/18	1.1	103.00	2	102.50	102.50	-1	26,235	0.00%
2022/04/15	1.1	103.50	1	103.50	103.00	0.1	26,622	0.00%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	0	0.00	1	103.50	104.00	-1	27,740	0.00%
2022/04/12	2.1	102.26	2	102.50	102.00	0.1	29,846	0.00%
2022/04/11	1.2	102.09	0	0.00	102.00	1.2	29,853	0.00%
2022/04/08	1.6	103.00	0	0.00	103.00	1.6	29,736	0.01%
2022/04/07	3.1	103.20	0	0.00	103.00	3.1	29,605	0.01%
2022/04/06	2	104.50	0	0.00	105.00	2	29,253	0.01%
2022/04/01	6	104.83	0	0.00	104.50	6	28,990	0.02%
2022/03/31	0	0.00	5.1	106.49	106.00	-5.1	28,748	-0.02%
2022/03/30	0	0.00	1	105.50	105.50	-1	28,608	0.00%
2022/03/29	1.1	105.05	1	105.50	105.50	0.1	28,506	0.00%
2022/03/25	3.1	106.34	6	106.42	106.00	-2.9	28,332	-0.01%
2022/03/24	2	106.00	14.1	107.28	106.50	-12.1	28,289	-0.04%
2022/03/23	0	0.00	5.1	105.29	105.50	-5.1	27,980	-0.02%
2022/03/22	0	0.00	1	104.00	104.00	-1	28,224	0.00%
2022/03/21	0	0.00	0.1	105.50	104.50	-0.1	28,256	0.00%
2022/03/18	1	104.00	4	104.88	106.00	-3	28,271	-0.01%
2022/03/17	2	103.50	4	103.75	104.00	-2	27,192	-0.01%
2022/03/16	11	100.95	10	101.00	101.50	1	26,806	0.00%
2022/03/15	4	101.00	20	101.43	101.00	-16	26,458	-0.06%
2022/03/14	4	102.75	3	103.50	102.50	1	26,525	0.00%
2022/03/11	2.8	103.32	2	103.50	103.50	0.8	26,516	0.00%
2022/03/10	11.5	103.87	2	103.25	103.00	9.5	26,500	0.04%
2022/03/09	5.7	101.56	2	101.75	101.50	3.7	26,385	0.01%
2022/03/08	13.8	101.45	2.1	101.24	101.50	11.7	26,349	0.04%
2022/03/07	1.1	102.98	1.1	103.00	102.50	-0.1	25,720	0.00%
2022/03/04	2	104.50	3	104.67	105.00	-1	25,816	0.00%
2022/03/03	1	104.50	1	104.50	104.50	0	25,972	0.00%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	4	104.25	2	104.25	104.50	2	26,204	0.01%
2022/02/25	12	103.08	1	103.50	103.00	11	26,220	0.04%
2022/02/24	1.2	103.41	20	103.00	102.50	-18.8	26,098	-0.07%
2022/02/23	0	0.00	7	105.00	105.00	-7	25,606	-0.03%
2022/02/22	3	104.67	1	104.50	104.50	2	25,709	0.01%
2022/02/21	0.3	106.00	3	106.33	106.00	-2.7	25,784	-0.01%
2022/02/18	1	105.50	0	0.00	105.50	1	25,924	0.00%
2022/02/17	0	0.00	3.1	106.00	106.00	-3.1	25,998	-0.01%
2022/02/16	0.3	105.00	0	0.00	105.50	0.3	26,003	0.00%
2022/02/15	3	104.67	0	0.00	104.00	3	26,223	0.01%
2022/02/14	1	104.00	1	104.00	104.00	0	26,310	0.00%
2022/02/11	2	105.00	5.2	105.50	106.00	-3.2	26,318	-0.01%
2022/02/10	2	106.25	1	106.50	106.50	1	26,440	0.00%
2022/02/09	4	106.00	3	105.83	106.50	1	26,437	0.00%
2022/02/08	2	105.75	5.1	105.21	105.50	-3.1	26,352	-0.01%
2022/02/07	0	0.00	1	103.50	103.00	-1	25,826	0.00%
2022/01/26	3.1	102.18	3	102.33	102.00	0.1	25,471	0.00%
2022/01/25	3.5	102.64	2	103.00	103.00	1.5	25,257	0.01%
2022/01/24	6	103.17	4.2	103.84	103.00	1.9	25,076	0.01%
2022/01/21	11.8	102.29	0	0.00	102.00	11.8	24,727	0.05%
2022/01/20	2.2	103.75	0	0.00	103.00	2.2	24,415	0.01%
2022/01/19	3	103.50	1	104.00	103.50	2	24,199	0.01%
2022/01/18	3.1	104.00	2	104.00	103.50	1.1	24,100	0.00%
2022/01/17	5.1	103.51	5	104.00	103.50	0.1	24,204	0.00%
2022/01/14	2.4	103.76	0.2	103.50	103.50	2.2	24,181	0.01%
2022/01/13	0	0.00	20	105.00	105.50	-20	24,050	-0.08%
2022/01/12	0	0.00	1	104.50	104.50	-1	24,214	0.00%
2022/01/11	10.1	104.50	2	104.00	104.50	8.1	24,338	0.03%
2022/01/10	3.4	105.09	2	105.00	104.50	1.4	24,605	0.01%
2022/01/07	25	106.70	35	106.36	106.50	-10	24,846	-0.04%
2022/01/06	8.1	106.82	1.1	107.00	107.00	7	24,497	0.03%
2022/01/05	41.1	109.30	39.5	109.26	109.00	1.6	23,990	0.01%
2022/01/04	0	0.00	1	104.00	103.50	-1	22,264	0.00%
2022/01/03	2.1	103.52	0	0.00	103.00	2.1	22,420	0.01%
2021/12/30	0.1	104.50	13	104.04	104.00	-12.9	22,693	-0.06%
2021/12/29	0	0.00	1.5	105.00	105.00	-1.5	23,058	-0.01%
2021/12/28	1	105.00	1	104.50	105.50	0	23,528	0.00%
2021/12/27	1	104.50	0	0.00	104.50	1	23,690	0.00%
2021/12/24	5	104.50	0	0.00	104.00	5	24,112	0.02%
2021/12/23	1	104.00	2	104.00	104.00	-1	24,295	0.00%
2021/12/22	13.1	103.69	10.1	103.50	103.50	3	24,599	0.01%
2021/12/21	10	103.25	11	104.00	104.50	-1	24,777	0.00%
2021/12/20	1.1	103.05	0	0.00	103.00	1.1	24,788	0.00%
2021/12/17	5	103.50	1	103.50	103.50	4	24,743	0.02%
2021/12/16	3.1	104.01	10	103.50	103.50	-6.9	24,530	-0.03%
2021/12/15	0	0.00	3	105.00	105.00	-3	24,606	-0.01%
2021/12/14	1.1	104.03	5	105.00	104.50	-3.9	24,867	-0.02%
2021/12/13	0.1	105.00	0	0.00	104.50	0.1	24,882	0.00%
2021/12/10	3.1	105.00	11	105.00	105.00	-7.9	25,648	-0.03%
2021/12/08	1	106.00	0	0.00	105.00	1	25,632	0.00%
2021/12/07	4.1	105.88	2	106.00	106.00	2.1	25,267	0.01%
2021/12/06	0.2	106.50	0	0.00	106.50	0.2	25,185	0.00%
2021/12/03	0.1	105.50	3	105.50	105.00	-2.9	25,281	-0.01%
2021/12/02	2	105.00	11	105.09	105.00	-9	25,365	-0.04%
2021/12/01	2.2	105.50	0	0.00	105.50	2.2	25,219	0.01%
2021/11/30	7	103.93	3	105.00	103.50	4	25,243	0.02%
2021/11/29	9	103.78	1	104.00	103.50	8	24,913	0.03%
2021/11/26	4.3	104.13	1	104.50	103.50	3.3	24,820	0.01%
2021/11/25	4.1	105.38	0	0.00	105.00	4.1	24,927	0.02%
2021/11/24	5.1	105.22	0	0.00	105.50	5.1	24,868	0.02%
2021/11/23	5.4	106.13	5	106.00	106.00	0.4	24,601	0.00%
2021/11/22	2.3	106.58	0	0.00	106.50	2.3	24,446	0.01%
2021/11/19	2	107.00	0	0.00	106.50	2	24,384	0.01%
2021/11/18	5	106.70	0.3	107.00	107.00	4.7	24,337	0.02%
2021/11/17	7	107.57	0	0.00	107.00	7	24,205	0.03%
2021/11/16	1	108.50	2	108.50	108.00	-1	24,180	0.00%
2021/11/15	1	108.00	4	109.00	108.00	-3	24,775	-0.01%
2021/11/12	7	108.64	0	0.00	109.00	7	24,877	0.03%
2021/11/11	0	0.00	3	108.00	107.50	-3	24,858	-0.01%
2021/11/10	2.1	108.05	12	109.21	109.00	-9.9	25,126	-0.04%
2021/11/09	3	107.33	4	107.75	108.00	-1	25,521	0.00%
2021/11/08	13	107.46	1	107.50	107.50	12	25,431	0.05%
2021/11/05	2	107.75	9	108.50	109.00	-7	25,877	-0.03%
2021/11/03	0	0.00	1	108.00	107.50	-1	26,495	0.00%
2021/11/02	0	0.00	3	108.00	107.50	-3	26,978	-0.01%
2021/11/01	3	107.17	0	0.00	106.50	3	26,974	0.01%
2021/10/29	15	107.30	0	0.00	107.00	15	27,025	0.06%
2021/10/28	11	108.50	3	108.50	108.50	8	27,041	0.03%
2021/10/27	2.5	108.00	0	0.00	108.00	2.5	27,205	0.01%
2021/10/26	0	0.00	2	109.00	109.00	-2	27,413	-0.01%
2021/10/25	0	0.00	4.3	108.03	108.00	-4.3	27,459	-0.02%
2021/10/22	0	0.00	1	107.50	107.50	-1	27,653	0.00%
2021/10/20	15.1	107.47	0	0.00	107.50	15.1	27,916	0.05%
2021/10/19	1.1	107.00	5	107.00	107.00	-4	27,785	-0.01%
2021/10/18	7.7	109.19	2	109.00	107.50	5.7	28,334	0.02%
2021/10/15	1.5	109.00	19.2	108.21	109.50	-17.7	28,682	-0.06%
2021/10/14	0	0.00	1	107.00	106.50	-1	28,303	0.00%
2021/10/13	0.1	105.50	0	0.00	105.50	0.1	28,537	0.00%
2021/10/12	6.1	105.08	8	105.13	105.00	-2	28,786	-0.01%
2021/10/08	1.4	107.86	10	107.35	108.00	-8.6	29,185	-0.03%
2021/10/07	1.1	106.50	17	106.44	107.00	-15.9	29,179	-0.05%
2021/10/06	11	104.41	0	0.00	103.00	11	29,150	0.04%
2021/10/05	5.1	101.51	31.4	101.97	101.50	-26.2	28,786	-0.09%
2021/10/04	3.8	102.87	48.4	103.21	103.00	-44.6	28,567	-0.16%
2021/10/01	7.6	103.42	0	0.00	103.00	7.6	28,543	0.03%
2021/09/30	9.2	105.06	0	0.00	105.00	9.2	28,439	0.03%
2021/09/29	9	104.81	0	0.00	105.00	9	28,792	0.03%
2021/09/28	3	106.33	0	0.00	106.50	3	29,592	0.01%
2021/09/27	0	108.00	0	0.00	107.50	0	29,497	0.00%
2021/09/24	0.9	107.50	0	0.00	107.50	0.9	29,530	0.00%
2021/09/23	18	107.03	0	0.00	106.50	18	29,793	0.06%
2021/09/22	13.1	106.62	2	106.52	107.00	11.1	29,774	0.04%
2021/09/17	2	108.00	2	108.50	108.50	0	29,528	0.00%
2021/09/16	4	107.50	1.4	108.29	107.50	2.6	29,476	0.01%
2021/09/15	7	109.50	6.1	109.75	108.50	0.9	29,612	0.00%
2021/09/14	2.1	107.26	11.2	107.50	107.50	-9.1	29,019	-0.03%
2021/09/13	2.2	107.03	12	107.38	106.50	-9.9	29,065	-0.03%
2021/09/10	1.2	108.08	4	107.88	108.00	-2.8	29,390	-0.01%
2021/09/09	6.1	107.42	6	107.42	107.00	0.1	29,660	0.00%
2021/09/08	5.2	107.52	12	108.71	107.50	-6.8	29,623	-0.02%
2021/09/07	0	0.00	10	109.00	108.50	-10	29,547	-0.03%
2021/09/06	2.1	111.26	11	111.00	111.00	-8.9	29,553	-0.03%
2021/09/03	0	0.00	1	113.00	112.50	-1	29,849	0.00%
2021/09/02	1	111.50	1	111.50	111.50	0	29,768	0.00%
2021/09/01	5	111.10	1.2	110.93	111.00	3.8	29,654	0.01%
2021/08/31	2	109.00	0	0.00	111.00	2	29,587	0.01%
2021/08/30	0.1	108.00	0	0.00	109.00	0.1	29,418	0.00%
2021/08/27	0.1	108.00	0	0.00	108.00	0.1	29,666	0.00%
2021/08/26	0.1	107.50	0	0.00	107.50	0.1	29,835	0.00%
2021/08/25	1	108.00	2	109.00	108.50	-1	30,168	0.00%
2021/08/24	1	108.50	28	108.43	109.00	-27	30,304	-0.09%
2021/08/23	2.1	107.50	24	106.52	107.50	-21.9	30,576	-0.07%
2021/08/20	2.3	104.00	0	0.00	104.50	2.3	30,649	0.01%
2021/08/19	7.6	104.45	5	104.70	103.00	2.6	31,163	0.01%
2021/08/18	12.1	106.71	11	105.91	107.00	1.1	30,717	0.00%
2021/08/17	6.2	106.84	24	107.44	106.50	-17.8	31,031	-0.06%
2021/08/16	8.1	107.63	11.4	107.04	107.50	-3.2	31,124	-0.01%
2021/08/13	1.1	109.02	0	0.00	109.00	1.1	31,441	0.00%
2021/08/12	5	108.60	1	109.50	109.00	4	31,378	0.01%
2021/08/11	12.1	106.97	5	108.40	109.00	7.1	31,859	0.02%
2021/08/10	6.3	109.73	1	108.50	108.50	5.3	32,440	0.02%
2021/08/09	0.1	112.50	0	0.00	112.00	0.1	33,341	0.00%
2021/08/06	7	111.79	4	112.75	112.50	3	33,684	0.01%
2021/08/05	15.6	111.52	1	112.00	112.00	14.6	34,169	0.04%
2021/08/04	0	0.00	2	112.00	112.00	-2	36,329	-0.01%
2021/08/02	1	111.00	15.1	111.73	113.00	-14.1	37,640	-0.04%
2021/07/30	1	110.00	1	110.00	110.00	0	38,246	0.00%
2021/07/29	2	110.75	1	111.00	111.00	1	38,400	0.00%
2021/07/28	1	109.51	2	110.00	110.50	-1	39,142	0.00%
2021/07/27	2	111.00	13.1	111.24	111.50	-11.1	40,042	-0.03%
2021/07/26	17.2	109.59	4	110.00	110.00	13.2	40,774	0.03%
2021/07/23	2.2	110.77	1	111.00	110.50	1.2	40,978	0.00%
2021/07/22	8.4	110.53	0.6	111.50	110.50	7.8	41,267	0.02%
2021/07/21	19.6	113.87	3	114.50	112.50	16.6	41,185	0.04%
2021/07/20	13	114.77	8	115.19	114.50	5	40,817	0.01%
2021/07/19	13	116.62	1.1	116.63	116.50	11.9	41,033	0.03%
2021/07/16	1	118.50	3.1	118.51	119.50	-2.1	41,627	0.00%
2021/07/15	13	119.31	21	118.38	119.50	-8	41,646	-0.02%
2021/07/14	1	116.50	5	116.90	116.00	-4	41,038	-0.01%
2021/07/13	11.4	116.02	3	116.00	116.50	8.4	41,122	0.02%
2021/07/12	1.1	115.00	2	115.25	115.00	-0.9	41,396	0.00%
2021/07/09	7.1	113.80	0	0.00	114.00	7.1	41,770	0.02%
2021/07/08	1	115.50	0	0.00	115.50	1	42,184	0.00%
2021/07/07	5	115.40	2	115.50	115.00	3	42,614	0.01%
2021/07/06	3.7	116.54	13	116.58	116.50	-9.3	43,302	-0.02%
2021/07/05	1	115.00	17.1	114.00	117.00	-16.1	43,911	-0.04%
2021/07/02	2.1	112.00	11.6	111.97	111.50	-9.5	43,223	-0.02%
2021/07/01	1	112.00	2	112.00	112.00	-1	43,510	0.00%
2021/06/30	4.2	112.72	1.5	112.81	112.00	2.7	43,940	0.01%
2021/06/29	1.2	111.57	0	0.00	111.50	1.2	45,039	0.00%
2021/06/28	14	111.82	0	0.00	111.50	14	46,909	0.03%
2021/06/25	0.2	113.94	16	114.06	113.00	-15.8	47,286	-0.03%
2021/06/24	4	112.75	21.1	112.74	113.00	-17.1	47,379	-0.04%
2021/06/23	0.2	111.00	1	110.00	111.50	-0.8	47,741	0.00%
2021/06/22	2	109.00	11.1	109.50	108.50	-9.1	48,354	-0.02%
2021/06/21	40.2	109.95	39	109.08	108.50	1.2	49,335	0.00%
2021/06/18	13.1	112.42	1	112.50	111.50	12.1	50,635	0.02%
2021/06/17	5.7	111.02	0.1	113.00	113.00	5.5	51,947	0.01%
2021/06/16	6.1	111.75	2	112.50	111.50	4.1	54,351	0.01%
2021/06/15	1	112.50	0	0.00	113.00	1	56,251	0.00%
2021/06/11	5	113.99	6.4	112.71	113.50	-1.4	58,242	0.00%
2021/06/10	2.1	109.55	0	0.00	110.50	2.1	59,189	0.00%
2021/06/08	1.1	110.52	0	0.00	110.50	1.1	61,243	0.00%
2021/06/07	3	110.17	1	111.50	110.50	2	62,197	0.00%
2021/06/04	1	110.01	0	0.00	112.00	1	62,654	0.00%
2021/06/03	2	112.00	0.5	112.50	111.00	1.5	62,906	0.00%
2021/06/02	1.1	112.05	1.2	111.39	112.00	-0.1	63,414	0.00%
2021/06/01	0.2	114.50	1	114.50	114.50	-0.9	64,306	0.00%
2021/05/31	2	112.50	9	112.72	113.50	-7	65,255	-0.01%
2021/05/28	1.5	110.83	1.2	110.98	111.00	0.3	66,126	0.00%
2021/05/27	3.1	108.51	5	108.10	109.50	-1.9	66,575	0.00%
2021/05/26	6.6	111.15	0	0.00	111.50	6.6	67,559	0.01%
2021/05/25	37.9	112.49	40.1	112.49	112.00	-2.1	69,013	0.00%
2021/05/24	1	109.00	1.5	109.18	109.50	-0.5	69,079	0.00%
2021/05/21	0.1	108.50	7.3	108.95	109.50	-7.2	69,408	-0.01%
2021/05/20	20	106.00	22	106.00	106.00	-2	69,516	0.00%
2021/05/19	10.2	105.45	5	105.50	105.00	5.2	70,236	0.01%
2021/05/18	21	103.17	14.4	104.97	107.00	6.6	70,231	0.01%
2021/05/17	70.1	100.17	51	100.76	98.20	19.1	70,387	0.03%
2021/05/14	7.1	104.45	16	104.88	104.50	-8.9	70,236	-0.01%
2021/05/13	3	102.33	28.4	102.27	103.00	-25.4	70,571	-0.04%
2021/05/12	42.2	100.40	37.7	100.43	102.00	4.5	70,334	0.01%
2021/05/11	27.6	108.32	8	107.00	107.00	19.6	69,233	0.03%
2021/05/10	8.7	113.47	1.3	113.35	113.00	7.4	69,994	0.01%
2021/05/07	2.3	117.02	4	117.00	117.50	-1.7	72,312	0.00%
2021/05/06	2.7	112.05	1.3	111.60	112.50	1.4	73,359	0.00%
2021/05/05	8	111.31	6	111.67	110.00	2	74,195	0.00%
2021/05/04	22.3	108.37	29	109.00	108.50	-6.7	75,249	-0.01%
2021/05/03	9.2	113.16	12	112.96	112.50	-2.8	76,133	0.00%
2021/04/29	3.1	117.33	40	117.98	116.00	-37	78,603	-0.05%
2021/04/28	13.1	117.39	4	117.25	117.00	9.1	79,282	0.01%
2021/04/27	6	118.83	18	118.89	118.50	-12	80,842	-0.01%
2021/04/26	14.1	117.97	1.6	118.00	117.50	12.5	81,368	0.02%
2021/04/23	7.3	118.72	2.8	118.15	119.00	4.4	82,262	0.01%
2021/04/22	33	118.48	129.2	119.43	117.50	-96.2	84,441	-0.11%	大賣/
2021/04/21	11.7	120.47	5	120.40	120.00	6.7	88,574	0.01%
2021/04/20	0.1	121.50	3	121.51	122.00	-3	89,305	0.00%
2021/04/19	11	121.82	3.3	122.00	121.50	7.7	90,633	0.01%
2021/04/16	30.3	123.00	6	123.00	123.50	24.3	91,260	0.03%
2021/04/15	8	120.44	0.1	121.00	121.00	7.9	92,273	0.01%
2021/04/14	4.1	121.00	7	121.21	121.50	-2.9	93,500	0.00%
2021/04/13	3.1	122.18	3	122.67	122.50	0.1	96,281	0.00%
2021/04/12	5.1	120.02	5	120.90	120.50	0.1	99,322	0.00%
2021/04/09	29.3	121.35	118.3	120.72	120.00	-89.1	102,027	-0.09%	大賣/
2021/04/08	8.9	122.55	6	122.58	122.50	2.9	101,224	0.00%
2021/04/07	7.2	123.29	4.3	123.85	123.50	2.9	101,243	0.00%
2021/04/06	6.6	123.00	3.2	123.00	122.50	3.4	101,439	0.00%
2021/04/01	21.8	122.53	14	122.38	121.50	7.8	101,864	0.01%
2021/03/31	33.7	124.71	6	124.42	124.00	27.7	102,143	0.03%
2021/03/30	0	0.00	14	129.21	129.50	-14	100,661	-0.01%
2021/03/29	5	127.80	9	128.11	128.50	-4	100,823	0.00%
2021/03/26	8.1	127.19	5.1	127.20	126.50	3	101,700	0.00%
2021/03/25	8	126.75	2.2	127.56	126.50	5.9	101,299	0.01%
2021/03/24	56.2	128.93	3	127.83	128.00	53.2	100,686	0.05%
2021/03/23	211.1	132.84	19.3	131.92	130.50	191.8	99,806	0.19%	大買/鉅額交易
2021/03/22	5.7	126.83	32.8	127.52	130.00	-27.1	98,701	-0.03%
2021/03/19	25.9	124.61	14.1	124.97	123.50	11.8	97,546	0.01%
2021/03/18	67.3	130.30	84.6	129.77	129.50	-17.3	95,637	-0.02%
2021/03/17	77.7	126.23	84.6	126.37	126.00	-6.9	94,357	-0.01%
2021/03/16	15.1	122.56	21	122.69	123.00	-6	92,873	-0.01%
2021/03/15	4.4	119.52	8	120.44	121.00	-3.6	92,452	0.00%
2021/03/12	6.2	118.90	31.2	119.51	120.00	-25	93,263	-0.03%
2021/03/11	13.2	117.38	18	117.14	117.00	-4.9	94,385	-0.01%
2021/03/10	7.2	116.06	12.5	116.02	115.50	-5.3	93,926	-0.01%
2021/03/09	1	113.00	15	114.07	115.00	-14	93,640	-0.01%
2021/03/08	12.1	114.21	13	115.88	113.50	-1	93,481	0.00%
2021/03/05	45	114.59	40	114.99	115.00	5	92,985	0.01%
2021/03/04	7	113.79	2.2	114.50	114.50	4.9	92,545	0.01%
2021/03/03	0.2	114.00	8	115.00	115.50	-7.8	91,575	-0.01%
2021/03/02	1	114.50	10.5	113.83	112.00	-9.5	90,689	-0.01%
2021/02/26	28.3	113.56	4	114.38	112.00	24.3	90,179	0.03%
2021/02/25	12	114.42	10.1	115.49	116.50	1.9	88,553	0.00%
2021/02/24	11.3	112.01	1.1	111.70	110.50	10.1	87,097	0.01%
2021/02/23	2.5	109.61	19.5	110.36	111.50	-17	86,598	-0.02%
2021/02/22	8.7	112.15	9	112.78	111.00	-0.3	86,137	0.00%
2021/02/19	7.3	110.17	10	110.40	110.00	-2.7	85,645	0.00%
2021/02/18	11.1	114.04	21.5	114.41	113.00	-10.4	84,850	-0.01%
2021/02/17	22.1	114.12	8	113.94	114.00	14.1	84,908	0.02%
2021/02/05	13	114.23	7.5	115.13	113.50	5.5	83,928	0.01%
2021/02/04	8.1	114.25	5.4	114.29	114.00	2.7	83,134	0.00%
2021/02/03	6.1	117.16	8	116.38	116.50	-1.9	82,680	0.00%
2021/02/02	8	115.94	33.1	116.32	116.50	-25.1	82,107	-0.03%
2021/02/01	15.4	110.48	74.1	110.78	113.00	-58.7	81,389	-0.07%
2021/01/29	82.3	115.41	20.1	115.12	111.50	62.2	79,640	0.08%
2021/01/28	32.3	119.46	15.5	119.73	118.50	16.8	76,874	0.02%
2021/01/27	17	123.56	30.5	123.52	123.00	-13.5	75,136	-0.02%
2021/01/26	83	123.26	82	122.80	122.00	1.1	73,916	0.00%
2021/01/25	76	119.78	66.3	120.61	123.00	9.7	72,070	0.01%
2021/01/22	34.5	120.02	98.4	120.38	121.50	-63.9	70,174	-0.09%
2021/01/21	86	116.25	58	115.93	117.00	28	67,021	0.04%
2021/01/20	33.2	116.73	60.8	116.62	114.50	-27.6	66,129	-0.04%
2021/01/19	51	115.57	8	114.87	115.00	43	64,197	0.07%
2021/01/18	67	112.98	89.2	113.53	114.00	-22.2	63,005	-0.04%
2021/01/15	73.1	115.33	61.5	115.40	115.50	11.6	61,737	0.02%
2021/01/14	112	112.54	191.4	113.26	116.00	-79.4	59,302	-0.13%	大買/大賣/
2021/01/13	8.4	105.77	5.6	106.18	106.50	2.8	54,542	0.01%
2021/01/12	13.1	103.65	5	104.10	104.00	8.1	53,983	0.02%
2021/01/11	9	107.44	9	107.78	107.50	0	53,647	0.00%
2021/01/08	7	107.93	11	107.24	108.00	-4	53,291	-0.01%
2021/01/07	8	106.63	52.1	106.76	107.00	-44.1	51,832	-0.09%
2021/01/06	38	105.86	115.8	106.08	105.00	-77.8	50,561	-0.15%	大賣/
2021/01/05	53	103.52	60.5	103.49	104.00	-7.5	47,274	-0.02%
2021/01/04	52.6	97.87	134	97.10	99.90	-81.3	44,037	-0.18%	大賣/
2020/12/31	1.3	91.62	12	91.70	92.00	-10.7	40,427	-0.03%
2020/12/30	17	90.98	4	90.93	91.60	13	40,179	0.03%
2020/12/29	9	90.57	8	91.18	90.40	1	39,796	0.00%
2020/12/28	30	92.49	10.7	92.44	91.80	19.3	39,355	0.05%
2020/12/25	17	91.51	46	91.65	91.80	-29	38,556	-0.08%
2020/12/24	3	89.60	6	89.38	89.60	-3	37,188	-0.01%
2020/12/23	16	88.97	42.6	88.75	88.80	-26.6	37,032	-0.07%
2020/12/22	12	88.21	11	88.71	87.70	1	36,732	0.00%
2020/12/21	6	87.80	20	87.30	88.00	-14	36,124	-0.04%
2020/12/18	0	0.00	2	87.70	87.70	-2	35,941	-0.01%
2020/12/17	21	88.10	30	87.86	87.80	-9	35,866	-0.03%
2020/12/16	20	87.90	1	87.69	88.20	19	35,716	0.05%
2020/12/15	8	87.11	16.9	86.78	87.10	-8.9	35,463	-0.03%
2020/12/14	5.1	88.24	9	88.59	87.70	-3.9	35,162	-0.01%
2020/12/11	16	87.63	4.4	87.17	87.60	11.6	34,666	0.03%
2020/12/10	8.2	87.81	5	88.06	87.70	3.2	33,930	0.01%
2020/12/09	16	88.60	5	88.80	89.00	11	33,480	0.03%
2020/12/08	13.5	88.50	31.7	88.54	87.60	-18.2	32,621	-0.06%
2020/12/07	14.1	85.38	51.8	85.67	87.90	-37.7	31,140	-0.12%
2020/12/04	2	83.02	10.3	83.02	82.90	-8.3	28,798	-0.03%
2020/12/03	7.7	82.10	3	82.10	82.00	4.7	28,368	0.02%
2020/12/02	3.2	82.51	4.1	82.82	82.70	-0.9	28,204	0.00%
2020/12/01	3.1	82.45	11	82.31	82.90	-7.9	28,227	-0.03%
2020/11/30	2	82.50	10	82.60	82.30	-8	28,504	-0.03%
2020/11/27	2.4	82.61	20	82.68	82.60	-17.6	27,917	-0.06%
2020/11/26	2.3	82.73	7	82.96	83.00	-4.7	27,869	-0.02%
2020/11/25	3	82.30	1.2	82.26	82.00	1.8	27,823	0.01%
2020/11/24	5.3	82.28	12	82.41	82.00	-6.7	27,853	-0.02%
2020/11/23	2	82.65	16	82.81	82.90	-14	27,877	-0.05%
2020/11/20	2.1	82.21	3	82.97	82.50	-0.9	27,738	0.00%
2020/11/19	0	0.00	1	82.80	82.90	-1	27,618	0.00%
2020/11/18	0	0.00	13	82.95	83.20	-13	27,595	-0.05%
2020/11/17	4	83.12	10.9	82.41	83.00	-6.9	27,491	-0.03%
2020/11/16	1.1	82.58	11	82.45	82.60	-9.9	27,885	-0.04%
2020/11/13	2	81.55	1	81.60	81.40	1	27,577	0.00%
2020/11/12	1.2	81.06	3	81.40	81.90	-1.8	27,494	-0.01%
2020/11/11	20	81.30	22	81.13	81.60	-2	27,213	-0.01%
2020/11/10	0.5	80.64	5	80.86	80.80	-4.5	27,174	-0.02%
2020/11/09	50	81.40	20	81.15	81.20	30	28,235	0.11%
2020/11/06	0.1	79.50	22	79.44	79.70	-21.9	28,321	-0.08%
2020/11/05	0	78.90	4.6	78.74	79.00	-4.6	28,488	-0.02%
2020/11/04	0	0.00	1	79.20	78.80	-1	29,073	0.00%
2020/11/03	4.2	78.38	0	0.00	78.30	4.2	29,122	0.01%
2020/11/02	0.2	77.80	1	78.30	78.30	-0.8	29,432	0.00%
2020/10/30	4.2	77.57	0	0.00	77.50	4.2	29,600	0.01%
2020/10/29	5	77.88	0.2	78.10	78.00	4.8	29,550	0.02%
2020/10/28	7.7	78.76	26	79.27	78.30	-18.4	30,059	-0.06%
2020/10/27	1.2	79.54	1.6	79.81	80.00	-0.4	30,234	0.00%
2020/10/26	3	80.33	1	81.10	80.20	2	30,632	0.01%
2020/10/23	2.2	81.03	3.1	80.80	80.70	-1	31,049	0.00%
2020/10/22	0.2	80.60	7	80.43	80.80	-6.9	32,073	-0.02%
2020/10/21	1.2	80.49	9	81.01	80.40	-7.9	32,779	-0.02%
2020/10/20	23	81.45	13.1	81.52	81.40	10	33,058	0.03%
2020/10/19	2.6	80.98	21	80.49	81.30	-18.4	33,610	-0.05%
2020/10/16	2	79.00	11	79.16	78.60	-9	33,408	-0.03%
2020/10/15	4.6	78.10	1	78.10	78.10	3.6	33,847	0.01%
2020/10/14	19	78.14	1	78.50	78.00	18	34,602	0.05%
2020/10/13	0	0.00	1	78.60	78.90	-1	34,800	0.00%
2020/10/12	4.2	78.55	5	78.56	78.70	-0.8	35,259	0.00%
2020/10/08	3.3	77.79	2	77.80	78.00	1.3	35,425	0.00%
2020/10/07	4.3	77.46	3.1	77.54	77.40	1.2	35,744	0.00%
2020/10/06	8.2	78.01	0	0.00	77.80	8.2	36,066	0.02%
2020/10/05	4.2	77.80	44	78.10	77.70	-39.8	36,653	-0.11%
2020/09/30	2	77.60	1	77.60	77.40	1	37,159	0.00%
2020/09/29	1	77.20	1	77.80	77.00	0	37,455	0.00%
2020/09/28	1	76.90	25	75.84	76.90	-24	37,793	-0.06%
2020/09/25	2	75.25	5	74.70	74.30	-3	38,001	-0.01%
2020/09/24	8	75.39	14	75.45	75.00	-6	38,076	-0.02%
2020/09/23	1	76.80	0	0.00	76.70	1	37,687	0.00%
2020/09/22	3	76.84	2	77.10	76.80	1	38,132	0.00%
2020/09/21	7	77.49	0	0.00	77.40	7	38,706	0.02%
2020/09/18	0	0.00	3	77.97	77.60	-3	40,000	-0.01%
2020/09/17	2	78.05	0	0.00	78.10	2	40,947	0.00%
2020/09/16	0.2	78.80	0	0.00	78.80	0.2	41,362	0.00%
2020/09/15	11	79.27	30	79.13	79.10	-19	41,339	-0.05%
2020/09/14	1.3	78.86	32	78.86	79.40	-30.7	41,646	-0.07%
2020/09/11	3	78.30	1	78.40	78.50	2	41,491	0.00%
2020/09/10	2	78.50	7	78.39	78.50	-5	41,523	-0.01%
2020/09/09	3	76.90	1	77.70	77.90	2	41,410	0.00%
2020/09/08	2	77.65	15	77.74	77.50	-13	41,473	-0.03%
2020/09/04	11	76.85	2	77.10	76.90	9	41,954	0.02%
2020/09/03	4	78.55	5	78.10	77.70	-1	41,789	0.00%
2020/09/02	2	77.10	7.9	77.16	77.80	-5.9	41,734	-0.01%
2020/09/01	2.2	76.75	2.1	76.68	77.00	0.1	42,211	0.00%
2020/08/31	9.3	77.41	1	77.60	76.90	8.3	42,474	0.02%
2020/08/28	2.5	77.48	1.6	77.76	77.50	0.9	42,692	0.00%
2020/08/27	2	77.80	1.1	77.53	77.50	0.9	42,988	0.00%
2020/08/26	8	78.00	1	78.10	78.20	7	43,281	0.02%
2020/08/25	1	78.20	5	78.08	78.30	-4	43,441	-0.01%
2020/08/24	2.2	77.81	0	0.00	77.60	2.2	43,891	0.00%
2020/08/21	4	77.85	0	0.00	78.20	4	43,964	0.01%
2020/08/20	14.1	77.30	3	77.70	77.10	11.1	43,929	0.03%
2020/08/19	5	79.54	6	80.77	79.30	-1	43,368	0.00%
2020/08/18	1.2	79.47	5	79.56	79.80	-3.8	43,283	-0.01%
2020/08/17	10.1	80.40	13.6	80.29	80.20	-3.5	43,604	-0.01%
2020/08/14	5	80.14	21	80.05	80.40	-16	43,618	-0.04%
2020/08/13	37.4	80.28	4	80.75	79.50	33.4	43,559	0.08%
2020/08/12	4	80.78	9.2	80.82	81.40	-5.2	42,948	-0.01%
2020/08/11	17.1	80.04	5	80.02	79.80	12.1	43,139	0.03%
2020/08/10	2	80.15	5.1	80.26	80.50	-3.1	43,407	-0.01%
2020/08/07	4.1	78.65	2	78.40	78.30	2.1	43,275	0.00%
2020/08/06	3	79.20	11	79.19	79.00	-8	43,625	-0.02%
2020/08/05	2	78.20	0	0.00	77.90	2	43,829	0.00%
2020/08/04	5.1	77.85	1	77.80	78.10	4.1	44,340	0.01%
2020/08/03	13.1	77.72	15	77.90	77.10	-1.9	44,597	0.00%
2020/07/31	15	79.10	2	78.95	78.40	13	44,108	0.03%
2020/07/30	8	77.89	2	78.00	78.00	6	43,832	0.01%
2020/07/29	26	78.68	0	0.00	78.00	26	43,666	0.06%
2020/07/28	13	79.50	58.3	79.76	78.40	-45.3	43,848	-0.10%
2020/07/27	18	78.69	50.5	78.41	78.00	-32.5	43,342	-0.07%
2020/07/24	21	80.69	8	80.85	80.00	13	42,760	0.03%
2020/07/23	29	81.74	13	81.88	82.10	16	42,348	0.04%
2020/07/22	11.1	85.40	10	85.50	85.90	1.1	41,517	0.00%
2020/07/21	15.4	85.35	7	85.66	85.30	8.4	40,594	0.02%
2020/07/20	28	86.14	2	87.25	86.80	26	39,798	0.07%
2020/07/17	34	88.18	37.2	88.46	88.00	-3.2	39,066	-0.01%
2020/07/16	3	87.40	8	87.62	87.60	-5	39,095	-0.01%
2020/07/15	32	86.63	43.7	86.93	86.60	-11.7	38,790	-0.03%
2020/07/14	0	0.00	3	86.73	86.30	-3	39,163	-0.01%
2020/07/13	1	86.00	9.3	86.23	86.70	-8.3	39,298	-0.02%
2020/07/10	9	85.17	7.1	85.53	84.80	1.9	39,392	0.00%
2020/07/09	7	86.10	4.2	86.01	86.20	2.8	39,134	0.01%
2020/07/08	0	0.00	4.1	87.02	87.00	-4.1	38,728	-0.01%
2020/07/07	4	86.55	2.5	86.16	87.00	1.5	38,430	0.00%
2020/07/06	5	86.46	3.3	86.48	86.40	1.7	38,484	0.00%
2020/07/03	10	85.50	9	85.28	85.30	1	39,251	0.00%
2020/07/02	7	85.40	2.5	85.66	86.00	4.5	39,318	0.01%
2020/07/01	16	86.90	7.1	87.14	85.90	8.9	39,567	0.02%
2020/06/30	7	86.04	8	86.05	86.30	-1	39,234	0.00%
2020/06/29	2	84.35	12	84.02	85.20	-10	38,911	-0.03%
2020/06/24	59	82.90	88.3	82.96	83.50	-29.3	37,861	-0.08%
2020/06/23	1	79.90	3	79.87	80.20	-2	37,387	-0.01%
2020/06/22	2	78.55	0	0.00	78.90	2	37,269	0.01%
2020/06/19	8	78.44	10	78.50	78.80	-2	37,883	-0.01%
2020/06/18	1	78.00	14	78.56	78.50	-13	37,988	-0.03%
2020/06/17	15.8	78.26	0	0.00	78.20	15.8	38,713	0.04%
2020/06/16	0	0.00	12	78.27	78.40	-12	40,122	-0.03%
2020/06/15	8.6	77.35	0	0.00	77.00	8.6	41,533	0.02%
2020/06/12	6	77.57	1	77.90	78.00	5	42,349	0.01%
2020/06/11	8.5	79.47	11	79.35	78.60	-2.5	42,992	-0.01%
2020/06/10	2	79.65	5	79.72	79.90	-3	43,388	-0.01%
2020/06/09	1.2	79.25	2	80.05	79.50	-0.8	44,767	0.00%
2020/06/08	7	79.41	9	79.17	79.70	-2	45,559	0.00%
2020/06/05	6.1	78.20	7.4	78.41	78.50	-1.3	45,175	0.00%
2020/06/04	15	78.06	14.8	78.17	78.40	0.2	45,232	0.00%
2020/06/03	1	77.90	7	78.00	78.10	-6	45,254	-0.01%
2020/06/02	3	77.10	16	77.33	77.10	-13	45,186	-0.03%
2020/06/01	0	0.00	49	76.50	76.20	-49	45,106	-0.11%
2020/05/28	0	0.00	5	75.70	75.30	-5	44,994	-0.01%
2020/05/27	3	75.20	7	75.27	75.30	-4	45,453	-0.01%
2020/05/26	2	75.10	7.1	75.14	74.80	-5.1	45,969	-0.01%
2020/05/25	2	73.25	5	73.00	73.60	-3	46,216	-0.01%
2020/05/22	27	73.81	2	73.85	73.60	25	46,552	0.05%
2020/05/21	7	74.74	0	0.00	74.70	7	46,325	0.02%
2020/05/20	15	74.59	0	0.00	74.50	15	46,417	0.03%
2020/05/19	45	75.19	22	75.69	74.80	23	46,489	0.05%
2020/05/18	17.4	75.37	2	75.20	75.00	15.4	46,100	0.03%
2020/05/15	17	77.08	5	76.82	77.10	12	45,526	0.03%
2020/05/14	4.2	78.17	2	78.15	78.20	2.2	45,023	0.00%
2020/05/13	21	78.20	19	78.16	78.80	2	44,680	0.00%
2020/05/12	15	77.87	6.4	77.52	77.30	8.6	44,565	0.02%
2020/05/11	4	78.18	62	77.77	78.90	-58	44,747	-0.13%
2020/05/08	3	76.20	6	76.50	76.20	-3	44,242	-0.01%
2020/05/07	1	75.20	3	75.53	75.20	-2	44,308	0.00%
2020/05/06	6	74.62	1.2	74.42	74.30	4.8	44,218	0.01%
2020/05/05	9.2	74.13	21	74.11	74.10	-11.9	44,492	-0.03%
2020/05/04	48	74.26	24	74.65	74.50	24	44,768	0.05%
2020/04/30	17	76.74	21	76.46	77.00	-4	44,694	-0.01%
2020/04/29	0	0.00	14	75.89	75.60	-14	44,975	-0.03%
2020/04/28	5.1	75.28	12	74.84	75.20	-6.9	45,609	-0.02%
2020/04/27	0	0.00	1	74.60	74.90	-1	47,798	0.00%
2020/04/24	8	73.83	3	73.97	73.80	5	47,910	0.01%
2020/04/23	2	74.05	3	74.73	74.00	-1	48,896	0.00%
2020/04/22	4	72.90	0	0.00	73.90	4	48,768	0.01%
2020/04/21	20.4	73.96	9	73.88	73.50	11.4	48,703	0.02%
2020/04/20	10	76.07	2	75.90	76.20	8	48,171	0.02%
2020/04/17	9	76.00	18	76.14	75.80	-9	48,024	-0.02%
2020/04/16	9	74.30	2	74.55	74.00	7	47,392	0.01%
2020/04/15	11	74.36	13	74.50	74.10	-2	47,157	0.00%
2020/04/14	6	74.15	7	74.30	74.40	-1	47,387	0.00%
2020/04/13	4	73.33	10	73.50	73.10	-6	47,485	-0.01%
2020/04/10	7	73.63	1	73.50	73.90	6	47,506	0.01%
2020/04/09	31	75.07	4	74.08	74.00	27	47,817	0.06%
2020/04/08	8	73.38	54	73.32	75.00	-46	47,242	-0.10%
2020/04/07	13	71.02	44	71.45	71.20	-31	45,981	-0.07%
2020/04/06	1	69.40	2	70.05	70.20	-1	45,466	0.00%
2020/04/01	2	70.15	0	0.00	70.00	2	44,975	0.00%
2020/03/31	7	70.04	14.2	70.09	69.90	-7.2	44,733	-0.02%
2020/03/30	1	69.90	5	69.88	70.00	-4	44,283	-0.01%
2020/03/27	105.2	71.16	17	71.76	70.10	88.2	43,919	0.20%	大買/
2020/03/26	40	70.74	6	71.00	71.00	34	43,204	0.08%
2020/03/25	35.1	71.44	31	72.08	71.40	4.1	43,208	0.01%
2020/03/24	3.1	69.64	8	70.15	69.40	-4.9	42,793	-0.01%
2020/03/23	33.1	67.72	12.2	67.89	67.50	20.9	43,074	0.05%
2020/03/20	18	69.62	14	69.73	70.80	4	42,561	0.01%
2020/03/19	56.5	67.76	15.3	67.94	66.30	41.2	41,412	0.10%
2020/03/18	113	70.63	102.6	70.56	70.00	10.4	40,185	0.03%	大買/大賣/
2020/03/17	31.1	71.62	13.4	72.09	70.60	17.7	39,472	0.04%
2020/03/16	11	72.13	5	73.02	71.10	6	38,858	0.02%
2020/03/13	19	71.71	37.4	71.92	74.60	-18.4	38,007	-0.05%
2020/03/12	20.1	75.49	9	76.59	74.70	11.1	36,846	0.03%
2020/03/11	5.1	79.20	1	78.60	78.60	4.1	35,761	0.01%
2020/03/10	5	79.16	4	78.73	79.40	1	35,582	0.00%
2020/03/09	16	79.36	5	79.22	79.10	11	35,358	0.03%
2020/03/06	4.1	80.83	3	80.90	80.80	1.1	35,166	0.00%
2020/03/05	0	0.00	2.8	82.99	82.70	-2.8	35,040	-0.01%
2020/03/04	0	0.00	3	81.43	81.70	-3	35,049	-0.01%
2020/03/03	14.4	81.01	16.2	81.56	81.00	-1.8	34,888	-0.01%
2020/03/02	9.5	79.22	2	79.15	79.20	7.5	34,638	0.02%
2020/02/27	5	80.74	3	80.60	80.30	2	34,937	0.01%
2020/02/26	5	81.42	2.1	81.12	81.10	2.9	34,982	0.01%
2020/02/25	5	81.54	16.6	80.91	82.30	-11.6	34,763	-0.03%
2020/02/24	19	80.54	0	0.00	80.70	19	34,847	0.05%
2020/02/21	5.1	81.90	6	81.90	81.70	-0.9	35,036	0.00%
2020/02/20	24	82.80	15	83.65	82.80	9	36,338	0.02%
2020/02/19	1	82.80	8	83.61	83.80	-7	36,346	-0.02%
2020/02/18	4.1	83.40	1	83.30	83.40	3.1	36,642	0.01%
2020/02/17	12.3	83.83	5	84.00	83.90	7.3	37,750	0.02%
2020/02/14	0	0.00	3	84.70	84.90	-3	38,341	-0.01%
2020/02/13	4	85.35	2	85.30	84.70	2	39,439	0.01%
2020/02/12	32	85.08	2	84.95	85.50	30	40,708	0.07%
2020/02/11	5	82.70	1	82.80	82.90	4	41,559	0.01%
2020/02/10	15	81.53	40	79.68	82.00	-25	42,608	-0.06%
2020/02/07	1	82.70	0	0.00	82.90	1	43,602	0.00%
2020/02/06	1	83.10	6	83.10	83.60	-5	45,059	-0.01%
2020/02/05	32	82.48	41.8	82.20	82.20	-9.8	46,922	-0.02%
2020/02/04	14	83.51	4	83.43	82.20	10	48,200	0.02%
2020/02/03	72.2	80.84	101.2	79.43	82.20	-29	48,094	-0.06%	大賣/
2020/01/31	23.3	83.50	16	83.25	83.20	7.3	47,505	0.02%
2020/01/30	65.6	84.34	44.7	84.32	83.10	20.9	47,070	0.04%
2020/01/20	14	92.60	20	92.54	92.30	-6	44,925	-0.01%
2020/01/17	21	91.95	53.8	92.10	92.30	-32.8	44,926	-0.07%
2020/01/15	2	89.90	0.4	89.60	89.90	1.6	45,467	0.00%
2020/01/14	2	89.90	1	89.90	90.00	1	46,469	0.00%
2020/01/13	1.1	89.11	7	88.97	89.60	-5.9	46,698	-0.01%
2020/01/10	37	88.91	37.5	88.07	89.00	-0.5	47,630	0.00%
2020/01/09	43	87.30	36	87.62	87.10	7	48,452	0.01%
2020/01/08	23.1	87.09	47	87.15	86.50	-23.9	48,573	-0.05%
2020/01/07	18	89.63	11	90.42	89.10	7	48,302	0.01%
2020/01/06	0	90.50	0	0.00	90.50	0	48,395	0.00%
2020/01/03	5	91.70	38	91.82	91.60	-33	48,271	-0.07%
2020/01/02	5	90.42	0.9	90.60	90.80	4.1	48,116	0.01%
2019/12/31	3	90.77	2	90.90	90.80	1	48,193	0.00%
2019/12/30	0.1	90.90	1	91.60	90.90	-0.9	48,265	0.00%
2019/12/27	3.3	91.47	10	91.61	91.50	-6.7	48,462	-0.01%
2019/12/26	3	90.87	0.6	90.70	90.80	2.4	48,560	0.00%
2019/12/25	8	90.93	24	91.00	91.00	-16	49,146	-0.03%
2019/12/24	6	91.03	3	91.17	90.90	3	49,384	0.01%
2019/12/23	1	91.00	0	0.00	91.50	1	49,552	0.00%
2019/12/20	5.2	91.43	13	91.94	91.10	-7.8	49,578	-0.02%
2019/12/19	15	91.57	25.1	91.88	92.20	-10.1	49,260	-0.02%
2019/12/18	14	92.44	14	92.53	92.40	0	48,958	0.00%
2019/12/17	3	91.17	17.4	91.15	91.60	-14.4	48,539	-0.03%
2019/12/16	1	91.90	13	91.91	91.60	-12	48,561	-0.02%
2019/12/13	0	0.00	8	91.81	91.00	-8	48,552	-0.02%
2019/12/12	6	92.10	25	91.64	91.00	-19	48,727	-0.04%
2019/12/11	5	91.20	4	90.98	91.30	1	48,865	0.00%
2019/12/10	2	90.35	6	90.32	90.30	-4	49,354	-0.01%
2019/12/09	3	91.27	17	91.16	91.00	-14	49,715	-0.03%
2019/12/06	0	0.00	6	90.15	90.50	-6	49,472	-0.01%
2019/12/05	0	0.00	6.8	90.13	89.90	-6.8	49,467	-0.01%
2019/12/04	8	89.13	0	0.00	89.50	8	49,622	0.02%
2019/12/03	4.2	89.16	10.1	89.31	90.00	-5.9	49,672	-0.01%
2019/12/02	8.2	87.99	14	88.22	88.60	-5.8	49,485	-0.01%
2019/11/29	9.6	88.75	10	89.01	88.50	-0.4	49,213	0.00%
2019/11/28	2	89.90	3	90.27	89.80	-1	48,897	0.00%
2019/11/27	3	90.13	3	90.30	90.60	0	49,237	0.00%
2019/11/26	8	90.00	68.1	89.58	89.90	-60.1	49,243	-0.12%
2019/11/25	24	89.97	10.8	89.55	89.60	13.2	48,294	0.03%
2019/11/22	14.6	91.84	9	92.08	91.40	5.6	47,978	0.01%
2019/11/21	5	91.24	7.1	91.69	92.50	-2.1	47,972	0.00%
2019/11/20	9	91.81	5.8	92.17	91.90	3.2	47,375	0.01%
2019/11/19	22.4	92.32	49.1	92.12	92.80	-26.7	47,024	-0.06%
2019/11/18	2.3	90.22	3.6	90.14	90.50	-1.3	45,679	0.00%
2019/11/15	21.2	90.60	4	90.10	90.10	17.2	45,397	0.04%
2019/11/14	16.2	90.37	21.8	90.23	89.30	-5.6	45,007	-0.01%
2019/11/13	2	89.55	3	89.63	89.70	-1	44,081	0.00%
2019/11/12	19	89.92	18.6	89.92	91.00	0.4	43,699	0.00%
2019/11/11	30	88.57	32	88.48	87.90	-2	42,815	0.00%
2019/11/08	39	91.39	181.4	91.40	90.90	-142.4	41,247	-0.35%	大賣/鉅額交易
2019/11/07	30.3	90.57	34	90.46	90.80	-3.7	39,749	-0.01%
2019/11/06	49.3	90.37	51.1	90.29	90.40	-1.8	38,542	0.00%
2019/11/05	73	89.96	59	89.55	90.00	14	37,282	0.04%
2019/11/04	45.1	87.62	151.8	87.94	89.00	-106.8	36,054	-0.30%	大賣/鉅額交易
2019/11/01	25	83.53	62	82.60	84.80	-37	34,294	-0.11%
2019/10/31	6.4	80.91	8	80.88	80.60	-1.6	33,093	0.00%
2019/10/30	4.2	80.00	5	80.32	80.20	-0.8	32,959	0.00%
2019/10/29	13	80.65	17	80.90	80.80	-4	32,835	-0.01%
2019/10/28	0.1	80.00	6	80.50	80.10	-6	32,576	-0.02%
2019/10/25	27.1	80.00	81.1	80.06	80.20	-54	32,470	-0.17%
2019/10/24	0	0.00	12	80.51	80.50	-12	32,252	-0.04%
2019/10/23	19	79.92	24.4	80.36	80.50	-5.4	32,630	-0.02%
2019/10/22	1	78.60	15.8	79.40	79.50	-14.8	32,364	-0.05%
2019/10/21	0	0.00	11.6	77.45	77.60	-11.6	31,601	-0.04%
2019/10/18	1.1	76.89	4	77.83	76.90	-2.9	31,704	-0.01%
2019/10/17	26	77.17	19	76.41	77.20	7	30,791	0.02%
2019/10/16	5	74.90	17	74.99	75.00	-12	29,769	-0.04%
2019/10/15	3	75.30	5	74.84	74.70	-2	29,704	-0.01%
2019/10/14	8.6	74.37	6	74.08	74.50	2.6	30,027	0.01%
2019/10/09	2.2	73.18	5	73.56	72.90	-2.8	29,767	-0.01%
2019/10/08	4.2	73.85	4	73.90	74.00	0.2	29,894	0.00%
2019/10/07	1	73.50	0	0.00	73.40	1	29,759	0.00%
2019/10/03	56	71.99	100	71.80	72.00	-44	29,708	-0.15%
2019/10/02	4	72.28	0	0.00	72.30	4	29,572	0.01%
2019/10/01	5.8	72.50	2	72.55	72.60	3.8	29,331	0.01%
2019/09/27	54	73.24	51	73.89	73.20	3	28,815	0.01%
2019/09/26	26	74.08	1	74.00	74.00	25	28,901	0.09%
2019/09/25	1.2	74.47	0	0.00	74.80	1.2	28,895	0.00%
2019/09/24	3.2	74.93	4	75.00	74.90	-0.8	29,218	0.00%
2019/09/23	0.6	74.60	30	74.50	74.70	-29.4	29,240	-0.10%
2019/09/20	8.1	74.17	5.8	74.15	74.50	2.3	29,577	0.01%
2019/09/19	5	73.76	8	73.84	73.50	-3	29,314	-0.01%
2019/09/18	2	74.45	7	74.30	74.40	-5	29,144	-0.02%
2019/09/17	110	74.63	64	74.84	74.60	46	29,059	0.16%	大買/
2019/09/16	10	75.90	3	75.80	76.00	7	29,303	0.02%
2019/09/12	38	75.32	16	75.81	76.00	22	29,068	0.08%
2019/09/11	2.3	74.37	12	74.55	74.50	-9.7	28,869	-0.03%
2019/09/10	13.1	73.94	1	74.00	74.10	12.1	28,884	0.04%
2019/09/09	1	74.80	1	74.80	74.70	0	29,030	0.00%
2019/09/06	2	75.50	10	75.50	75.00	-8	29,372	-0.03%
2019/09/05	8	75.01	10	74.85	74.90	-2	29,587	-0.01%
2019/09/04	0	0.00	2	74.05	74.30	-2	29,815	-0.01%
2019/09/03	3.1	73.80	0	0.00	73.60	3.1	29,905	0.01%
2019/09/02	4.1	73.98	0	0.00	74.00	4.1	30,251	0.01%
2019/08/30	6	73.35	5.2	73.49	74.20	0.8	30,587	0.00%
2019/08/29	2	71.90	27	71.90	71.90	-25	30,724	-0.08%
2019/08/27	1.1	72.32	1	72.40	72.20	0.1	31,307	0.00%
2019/08/26	6.1	71.89	4	71.98	72.00	2.1	31,562	0.01%
2019/08/23	5	73.44	0	0.00	73.30	5	31,812	0.02%
2019/08/22	9	73.84	4.1	73.75	73.90	4.9	32,267	0.02%
2019/08/21	4	73.50	4	73.33	73.50	0	34,158	0.00%
2019/08/20	7	72.41	0	0.00	72.40	7	34,127	0.02%
2019/08/19	1	72.90	3	72.60	72.40	-2	34,491	-0.01%
2019/08/16	4	71.50	11.5	72.53	72.00	-7.5	35,197	-0.02%
2019/08/15	20	71.69	8	71.49	71.60	12	35,147	0.03%
2019/08/14	8	73.45	8.7	73.38	72.60	-0.7	35,268	0.00%
2019/08/13	5	72.94	7	73.43	72.90	-2	35,218	-0.01%
2019/08/12	0	0.00	5	73.96	73.70	-5	35,749	-0.01%
2019/08/08	3	73.50	38	73.15	73.10	-35	36,472	-0.10%
2019/08/07	10	73.51	5	73.04	72.90	5	37,306	0.01%
2019/08/06	8	71.64	5	72.72	73.30	3	37,843	0.01%
2019/08/05	19	72.92	0	0.00	72.80	19	37,786	0.05%
2019/08/02	22.3	75.75	17	75.60	75.50	5.3	37,404	0.01%
2019/08/01	2.6	78.10	1	78.00	77.90	1.6	37,162	0.00%
2019/07/31	0.4	78.60	1	78.30	78.60	-0.6	37,041	0.00%
2019/07/30	3.2	77.84	2	78.05	77.80	1.2	37,167	0.00%
2019/07/29	10	78.10	0	0.00	78.40	10	37,511	0.03%
2019/07/26	6	78.40	0	0.00	78.40	6	37,626	0.02%
2019/07/25	16.1	78.27	12	78.32	78.60	4.1	37,671	0.01%
2019/07/24	22.2	81.11	25	81.34	81.30	-2.8	37,192	-0.01%
2019/07/23	22	81.20	9	80.74	80.90	13	36,534	0.04%
2019/07/22	2	80.55	9	80.40	80.60	-7	36,414	-0.02%
2019/07/19	6	79.57	0	0.00	79.30	6	36,308	0.02%
2019/07/18	2	79.15	1	79.00	79.00	1	36,773	0.00%
2019/07/17	2	79.65	1	80.20	79.30	1	37,533	0.00%
2019/07/16	3.2	79.87	10	79.64	80.00	-6.8	37,702	-0.02%
2019/07/15	2	77.60	0	0.00	78.10	2	38,121	0.01%
2019/07/12	8	77.65	0	0.00	77.60	8	40,175	0.02%
2019/07/11	2	78.25	2	78.10	78.20	0	41,245	0.00%
2019/07/10	4	78.03	13.2	77.95	77.90	-9.2	42,238	-0.02%
2019/07/09	2.1	77.90	1	77.90	77.90	1.1	43,101	0.00%
2019/07/08	1	78.50	11.9	78.61	79.00	-10.9	43,727	-0.02%
2019/07/05	3	78.13	0	0.00	78.20	3	44,148	0.01%
2019/07/04	4.2	78.06	3	77.80	77.70	1.2	44,538	0.00%
2019/07/03	2.4	77.83	3	77.97	77.50	-0.6	44,768	0.00%
2019/07/02	1.1	79.01	4	79.40	79.10	-2.9	45,091	-0.01%
2019/07/01	10	78.97	11	79.47	79.40	-1	45,435	0.00%
2019/06/28	10	77.55	3	77.70	77.40	7	46,469	0.02%
2019/06/27	3	77.60	4.4	77.29	77.40	-1.4	48,925	0.00%
2019/06/26	1	76.50	1	76.30	76.30	0	49,037	0.00%
2019/06/25	4	76.73	3	77.07	76.40	1	48,862	0.00%
2019/06/24	0.1	77.10	1	77.00	77.10	-0.9	48,644	0.00%
2019/06/21	1	76.70	11	77.94	76.80	-10	48,291	-0.02%
2019/06/20	3.5	77.70	6	77.20	77.70	-2.5	47,665	-0.01%
2019/06/19	3	76.83	16	77.00	77.20	-13	47,481	-0.03%
2019/06/18	6	75.58	6	76.03	75.90	0	46,966	0.00%
2019/06/17	4.2	76.09	1	76.10	76.40	3.2	46,586	0.01%
2019/06/14	2	75.20	10	75.20	75.10	-8	46,296	-0.02%
2019/06/13	0	0.00	4	73.88	74.20	-4	45,938	-0.01%
2019/06/12	53	72.45	2	73.25	73.70	51	45,892	0.11%
2019/06/11	3	72.17	2	72.55	72.40	1	45,480	0.00%
2019/06/10	20	71.71	27.1	71.71	72.10	-7.1	45,277	-0.02%
2019/06/06	30	71.40	0	0.00	71.10	30	44,971	0.07%
2019/06/05	3.2	71.85	4	71.73	71.00	-0.8	44,606	0.00%
2019/06/04	9.4	72.41	1	72.00	71.80	8.4	44,249	0.02%
2019/06/03	9.2	73.30	8	72.93	73.40	1.2	43,903	0.00%
2019/05/31	12	73.82	4	74.75	73.90	8	43,607	0.02%
2019/05/30	8	72.88	52	72.53	73.40	-44	42,989	-0.10%
2019/05/29	53	70.50	1	72.10	72.20	52	42,844	0.12%
2019/05/28	9.4	71.49	0	0.00	71.20	9.4	42,521	0.02%
2019/05/27	4	71.50	2	71.70	71.40	2	40,574	0.00%
2019/05/24	6.5	71.78	10.9	71.63	71.40	-4.4	40,541	-0.01%
2019/05/23	23.8	71.77	8	71.96	71.50	15.8	40,262	0.04%
2019/05/22	14	74.41	1	74.20	74.00	13	39,723	0.03%
2019/05/21	5.2	74.84	3.4	75.04	75.00	1.8	39,988	0.00%
2019/05/20	11	74.98	11.4	75.33	75.00	-0.4	39,825	0.00%
2019/05/17	17	74.88	7	74.87	74.70	10	39,707	0.03%
2019/05/16	7	76.84	1	77.70	75.90	6	39,278	0.02%
2019/05/15	8.1	77.94	3	77.90	77.80	5.1	38,512	0.01%
2019/05/14	9	79.64	23	79.38	79.70	-14	37,886	-0.04%
2019/05/13	8	82.62	4	81.90	81.20	4	37,563	0.01%
2019/05/10	3	83.67	17	85.26	83.70	-14	37,575	-0.04%
2019/05/09	9	84.67	4.8	84.79	84.30	4.2	37,560	0.01%
2019/05/08	20	85.55	0.2	85.90	85.90	19.8	37,350	0.05%
2019/05/07	10.2	86.89	45	86.68	86.60	-34.8	37,276	-0.09%
2019/05/06	33.5	85.42	7	85.16	84.90	26.5	37,269	0.07%
2019/05/03	4	87.48	26.7	87.81	88.20	-22.7	36,812	-0.06%
2019/05/02	10	86.60	6	86.88	86.90	4	36,616	0.01%
2019/04/30	15.6	86.62	2.4	86.90	86.90	13.2	36,365	0.04%
2019/04/29	24	87.85	21	87.81	87.80	3	36,026	0.01%
2019/04/26	0	0.00	1	87.40	87.40	-1	35,703	0.00%
2019/04/25	11.3	86.39	1	86.00	86.80	10.3	35,423	0.03%
2019/04/24	17.3	87.13	9	86.94	86.90	8.3	35,170	0.02%
2019/04/23	19	87.84	6	87.50	88.30	13	34,864	0.04%
2019/04/22	27	88.10	5	88.90	87.80	22	34,003	0.06%
2019/04/19	58.8	89.68	73	90.10	88.90	-14.2	33,706	-0.04%
2019/04/18	27.4	93.60	61	94.40	91.60	-33.6	32,619	-0.10%
2019/04/17	21.4	91.65	54	92.04	91.80	-32.6	30,553	-0.11%
2019/04/16	21	90.26	20	90.69	89.90	1	29,346	0.00%
2019/04/15	9.1	88.40	5	88.92	89.30	4.1	28,411	0.01%
2019/04/12	4	86.18	11	86.34	86.50	-7	27,828	-0.03%
2019/04/11	8	83.69	7	83.81	83.80	1	27,456	0.00%
2019/04/10	1	82.60	5	83.00	83.00	-4	26,990	-0.01%
2019/04/09	3.2	82.19	5.1	82.67	82.50	-1.9	26,686	-0.01%
2019/04/08	9	82.48	2.7	82.40	82.40	6.3	26,501	0.02%
2019/04/03	9.1	81.55	12.1	81.48	81.90	-3	25,825	-0.01%
2019/04/02	15.1	81.81	13	82.47	82.00	2.1	25,304	0.01%
2019/04/01	11	78.61	112	79.59	80.80	-101	23,838	-0.42%	大賣/鉅額交易
2019/03/29	20	73.20	15	73.21	73.50	5	21,133	0.02%
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/27	7.1	71.90	0	0.00	71.90	7.1	21,359	0.03%
2019/03/26	0.8	71.80	0	0.00	71.80	0.8	21,516	0.00%
2019/03/25	8	71.65	1	71.60	71.20	7	21,784	0.03%
2019/03/22	2.2	72.63	5.4	72.73	73.00	-3.2	21,732	-0.01%
2019/03/21	10	73.00	2	73.00	73.00	8	21,996	0.04%
2019/03/20	0.6	72.20	0.9	72.20	72.40	-0.3	22,458	0.00%
2019/03/18	0	0.00	2	71.60	72.00	-2	23,226	-0.01%
2019/03/15	4.2	70.80	2	71.00	70.60	2.2	23,470	0.01%
2019/03/13	6.1	70.72	0	0.00	70.70	6.1	24,214	0.02%
2019/03/12	1	71.30	0	0.00	71.20	1	24,353	0.00%
2019/03/11	2	70.55	0	0.00	70.40	2	24,453	0.01%
2019/03/08	2	70.60	3	70.73	70.70	-1	24,916	0.00%
2019/03/07	4.1	71.85	0	0.00	71.60	4.1	25,765	0.02%
2019/03/06	0.1	72.40	1	72.30	72.50	-0.9	26,193	0.00%
2019/03/05	1.2	71.83	1	71.70	71.90	0.2	26,787	0.00%
2019/03/04	5.1	71.80	1.6	72.26	72.20	3.4	26,928	0.01%
2019/02/27	0	0.00	1	72.90	72.70	-1	26,754	0.00%
2019/02/26	0	0.00	2	73.10	72.80	-2	26,722	-0.01%
2019/02/25	0	0.00	9.8	73.48	73.40	-9.8	26,937	-0.04%
2019/02/22	1.1	73.13	4.1	73.43	73.50	-3	27,267	-0.01%
2019/02/21	1.1	73.78	9.3	73.58	73.80	-8.2	27,552	-0.03%
2019/02/20	4	73.15	20	73.28	73.20	-16	27,545	-0.06%
2019/02/19	2.4	71.92	33.6	71.84	72.00	-31.2	27,169	-0.11%
2019/02/18	1	71.40	0.6	71.00	71.00	0.4	27,351	0.00%
2019/02/15	1	71.30	1	70.60	70.30	0	27,533	0.00%
2019/02/14	2	71.65	0.1	71.50	71.40	1.9	27,638	0.01%
2019/02/13	1.6	71.81	5	72.28	72.00	-3.4	27,733	-0.01%
2019/02/12	1	71.10	40	71.69	72.00	-39	27,694	-0.14%
2019/02/11	1.2	70.00	7	70.00	69.90	-5.8	27,543	-0.02%
2019/01/30	25	70.20	4	70.28	70.00	21	27,311	0.08%
2019/01/29	8.2	69.90	0	0.00	69.90	8.2	27,329	0.03%
2019/01/28	5	70.74	2	70.90	70.80	3	27,288	0.01%
2019/01/25	0	0.00	5.8	70.69	70.70	-5.8	27,511	-0.02%
2019/01/24	6	69.82	0	0.00	70.00	6	27,455	0.02%
2019/01/23	3.1	69.93	12	69.75	69.70	-8.9	27,740	-0.03%
2019/01/22	10.1	70.50	1	70.40	70.70	9.1	27,933	0.03%
2019/01/21	11	71.29	7	71.17	71.20	4	28,393	0.01%
2019/01/18	0	0.00	3.8	70.68	70.80	-3.8	29,728	-0.01%
2019/01/17	0	0.00	1	70.30	70.40	-1	30,927	0.00%
2019/01/16	1.1	69.93	0	0.00	70.20	1.1	31,610	0.00%
2019/01/15	3	69.90	87.7	70.11	70.30	-84.7	31,959	-0.27%
2019/01/14	1	68.80	1.7	68.82	68.70	-0.7	32,168	0.00%
2019/01/11	0	0.00	5	69.62	69.40	-5	33,547	-0.01%
2019/01/10	3	69.53	40.1	69.20	69.30	-37.1	33,515	-0.11%
2019/01/09	11.4	69.69	7	69.67	69.90	4.4	33,515	0.01%
2019/01/08	2	68.50	12	68.59	68.60	-10	33,510	-0.03%
2019/01/07	16	68.98	17	68.52	69.30	-1	33,710	0.00%
2019/01/04	11	67.51	6	67.97	67.60	5	33,606	0.01%
2019/01/03	31	68.98	10	69.30	68.90	21	33,646	0.06%
2019/01/02	2.4	70.58	0.1	70.20	70.10	2.3	33,501	0.01%
2018/12/28	0	0.00	1	71.00	70.80	-1	33,856	0.00%
2018/12/27	2	71.10	2.6	70.88	70.80	-0.6	34,100	0.00%
2018/12/26	0	0.00	2	70.20	70.20	-2	34,354	-0.01%
2018/12/25	14	70.14	12	70.43	70.70	2	34,538	0.01%
2018/12/24	0	0.00	2	71.35	71.40	-2	35,126	-0.01%
2018/12/21	13.4	70.68	13	71.06	71.40	0.4	35,779	0.00%
2018/12/20	3.2	71.69	7	71.51	71.50	-3.8	35,804	-0.01%
2018/12/19	0.6	71.60	2	71.10	71.80	-1.4	35,643	0.00%
2018/12/18	3	70.47	10	70.70	70.80	-7	35,873	-0.02%
2018/12/14	1.1	71.79	14	71.75	71.50	-12.9	36,528	-0.04%
2018/12/13	11	71.47	6.6	72.92	73.00	4.4	36,813	0.01%
2018/12/12	1	70.40	17.8	70.86	71.20	-16.8	37,341	-0.04%
2018/12/11	9	68.80	2	68.70	68.40	7	37,568	0.02%
2018/12/10	19.2	67.92	10	67.85	67.70	9.2	37,759	0.02%
2018/12/07	5.2	69.26	1	69.40	69.10	4.2	37,568	0.01%
2018/12/06	20.4	69.70	4	69.08	69.00	16.4	37,365	0.04%
2018/12/05	9	71.96	0	0.00	71.60	9	36,597	0.02%
2018/12/04	1.2	73.42	0	0.00	73.40	1.2	36,922	0.00%
2018/12/03	0.2	74.00	4.8	73.94	74.00	-4.6	36,977	-0.01%
2018/11/30	1.2	73.07	1	73.30	71.90	0.2	36,598	0.00%
2018/11/29	1.1	73.41	5	74.18	72.40	-3.9	35,692	-0.01%
2018/11/28	3.2	72.98	2.2	72.33	73.10	1	35,289	0.00%
2018/11/26	10	71.20	1	71.10	71.00	9	34,800	0.03%
2018/11/23	2.2	70.10	10	70.10	70.00	-7.8	34,663	-0.02%
2018/11/22	6	69.97	13	69.74	69.50	-7	34,653	-0.02%
2018/11/21	15	69.75	26.8	70.19	70.60	-11.8	34,466	-0.03%
2018/11/20	37	71.61	13.3	72.31	71.00	23.7	34,147	0.07%
2018/11/19	9.2	73.32	1	73.20	73.40	8.2	33,901	0.02%
2018/11/16	4	74.23	2	74.60	74.30	2	34,199	0.01%
2018/11/15	3	74.10	9	74.59	74.50	-6	35,037	-0.02%
2018/11/14	16	73.65	10.8	73.50	73.30	5.2	34,998	0.01%
2018/11/13	4	74.33	1	74.40	74.40	3	34,972	0.01%
2018/11/12	7.2	76.59	4.4	76.25	76.20	2.8	34,899	0.01%
2018/11/09	16	75.97	15	76.05	76.10	1	35,101	0.00%
2018/11/08	16.6	77.07	0.2	77.00	76.60	16.4	35,138	0.05%
2018/11/07	2	77.75	0	0.00	77.90	2	35,022	0.01%
2018/11/06	4	77.53	10	78.50	77.30	-6	35,016	-0.02%
2018/11/05	8	79.94	2.8	80.11	80.00	5.2	35,081	0.01%
2018/11/02	7.1	79.80	10	80.76	81.00	-2.9	35,222	-0.01%
2018/11/01	4	79.30	30.7	79.62	79.90	-26.7	35,105	-0.08%
2018/10/31	104	78.11	9	78.56	78.80	95	35,267	0.27%	大買/
2018/10/30	1.5	76.26	7.6	75.97	76.40	-6.1	35,030	-0.02%
2018/10/29	47.2	76.21	2	77.20	75.50	45.2	35,063	0.13%
2018/10/26	46.5	77.50	29.7	78.54	76.20	16.8	35,074	0.05%
2018/10/17	36	69.50	38.2	70.34	68.10	-2.2	34,592	-0.01%
2018/10/16	22.4	70.09	2	70.20	70.40	20.4	33,758	0.06%
2018/10/15	15.6	70.59	3	70.50	70.50	12.6	33,489	0.04%
2018/10/12	25	70.36	15	70.69	71.90	10	33,508	0.03%
2018/10/11	106.1	70.62	47	70.55	70.10	59.1	33,512	0.18%	大買/
2018/10/09	5	75.46	0	0.00	75.30	5	32,293	0.02%
2018/10/08	4	75.53	1	75.50	75.50	3	32,342	0.01%
2018/10/05	16.3	75.83	8	75.64	75.60	8.3	32,631	0.03%
2018/10/04	17.1	76.45	0.1	76.50	76.20	17	32,542	0.05%
2018/10/03	12	77.74	10.3	77.77	77.80	1.7	32,668	0.01%
2018/10/02	47.3	79.27	5	78.48	78.10	42.3	32,896	0.13%
2018/10/01	10	79.96	5.9	79.90	79.90	4.1	32,641	0.01%
2018/09/28	10	78.98	14	78.86	79.20	-4	32,840	-0.01%
2018/09/27	3.1	78.35	24	78.10	78.70	-20.9	32,499	-0.06%
2018/09/26	4.4	77.43	11	77.52	77.30	-6.6	32,279	-0.02%
2018/09/21	15	75.35	103	75.31	75.80	-88	32,370	-0.27%	大賣/
2018/09/20	0.2	75.80	1	75.60	75.60	-0.8	32,265	0.00%
2018/09/19	1	76.20	0	0.00	76.40	1	32,294	0.00%
2018/09/18	114.1	76.64	10	76.27	75.80	104.1	32,335	0.32%	大買/鉅額交易
2018/09/17	2	77.60	1	77.80	77.80	1	32,456	0.00%
2018/09/14	2.1	77.95	10	77.70	77.90	-7.9	32,799	-0.02%
2018/09/13	9.1	76.18	34	76.01	76.00	-24.9	32,828	-0.08%
2018/09/12	6.3	77.55	3	77.33	77.00	3.3	32,740	0.01%
2018/09/11	17	76.64	39	76.63	77.70	-22	32,803	-0.07%
2018/09/10	41.4	75.25	8	75.16	75.10	33.4	33,096	0.10%
2018/09/07	54	78.06	0	0.00	77.70	54	32,715	0.17%
2018/09/06	44	79.28	1	79.50	79.30	43	32,743	0.13%
2018/09/05	12.5	80.14	5	80.10	80.10	7.5	32,558	0.02%
2018/09/04	20.2	80.22	1	80.30	80.10	19.2	32,939	0.06%
2018/09/03	52.3	80.33	0	0.00	80.10	52.3	33,317	0.16%
2018/08/31	43	80.49	0	0.00	80.50	43	34,592	0.12%
2018/08/30	3	81.03	1	81.60	80.90	2	35,372	0.01%
2018/08/29	8	81.13	0	0.00	81.40	8	35,704	0.02%
2018/08/28	12	81.10	0	0.00	81.20	12	35,877	0.03%
2018/08/27	1	80.80	0	0.00	81.00	1	36,077	0.00%
2018/08/24	1	80.80	0	0.00	81.10	1	36,106	0.00%
2018/08/23	0.3	81.80	0	0.00	81.80	0.3	37,143	0.00%
2018/08/22	2	81.35	6.8	81.36	81.70	-4.8	37,444	-0.01%
2018/08/21	8	81.21	2	81.10	81.00	6	37,825	0.02%
2018/08/20	6	81.17	1	81.30	81.00	5	38,555	0.01%
2018/08/17	0	0.00	21	81.89	81.10	-21	39,047	-0.05%
2018/08/16	13.1	80.98	36	80.64	81.20	-22.9	39,033	-0.06%
2018/08/15	18.4	80.51	3	80.87	81.10	15.4	38,932	0.04%
2018/08/14	40	81.79	205	81.21	81.30	-165	38,576	-0.43%	大賣/鉅額交易
2018/08/13	7	84.01	6	85.10	83.80	1	37,744	0.00%
2018/08/10	1	85.90	10	85.84	85.90	-9	37,559	-0.02%
2018/08/09	15	85.30	21	85.29	85.20	-6	37,496	-0.02%
2018/08/08	2	85.00	9	84.90	85.00	-7	37,984	-0.02%
2018/08/07	0	0.00	1.7	84.87	84.40	-1.7	38,653	0.00%
2018/08/06	2	84.80	51	84.20	84.60	-49	40,277	-0.12%
2018/08/03	0	0.00	10	83.40	83.80	-10	40,685	-0.02%
2018/08/02	10	83.13	56	84.09	82.80	-46	40,725	-0.11%
2018/08/01	1	83.90	3	84.20	84.10	-2	40,747	0.00%
2018/07/31	3	83.83	0	0.00	83.80	3	40,718	0.01%
2018/07/30	0	0.00	33	83.66	84.20	-33	40,734	-0.08%
2018/07/27	3	83.10	3	83.10	83.20	0	40,533	0.00%
2018/07/26	0	0.00	4	82.98	83.50	-4	40,985	-0.01%
2018/07/25	19	82.94	0	0.00	82.70	19	41,156	0.05%
2018/07/24	29.1	85.33	34	85.38	85.20	-4.9	41,023	-0.01%
2018/07/23	0	0.00	21	85.27	85.50	-21	40,405	-0.05%
2018/07/20	7	85.10	5	84.98	85.30	2	40,448	0.00%
2018/07/19	5.6	84.97	14.1	85.01	85.20	-8.5	40,634	-0.02%
2018/07/18	1	83.70	4	84.05	84.10	-3	41,177	-0.01%
2018/07/17	0.1	82.90	7	82.74	82.90	-6.9	41,148	-0.02%
2018/07/16	102	83.00	31	83.11	82.80	71	41,273	0.17%	大買/
2018/07/13	103	81.91	30.2	82.21	82.90	72.9	42,018	0.17%	大買/
2018/07/12	14	81.31	0	0.00	81.20	14	42,639	0.03%
2018/07/11	1	81.60	10	81.70	81.60	-9	42,885	-0.02%
2018/07/10	4	80.48	1	80.90	80.50	3	42,680	0.01%
2018/07/09	1	81.10	3	80.90	80.80	-2	42,584	0.00%
2018/07/06	3	80.47	5	80.82	80.50	-2	42,830	0.00%
2018/07/05	0	0.00	2	81.30	81.20	-2	42,840	0.00%
2018/07/04	7	81.50	8.1	80.91	81.60	-1.1	43,143	0.00%
2018/07/03	16	80.73	6	81.03	80.70	10	43,802	0.02%
2018/07/02	1	81.80	0	0.00	81.00	1	44,386	0.00%
2018/06/29	3	82.10	5	82.82	83.20	-2	44,722	0.00%
2018/06/28	13	80.82	0.2	80.90	80.50	12.8	46,328	0.03%
2018/06/27	8	81.15	6.3	81.09	80.90	1.7	46,430	0.00%
2018/06/26	17	80.66	11	80.84	81.00	6	46,386	0.01%
2018/06/25	25	81.94	3	81.97	81.50	22	46,072	0.05%
2018/06/22	20	82.12	2	82.25	82.30	18	45,973	0.04%
2018/06/21	9	82.98	0	0.00	82.70	9	45,954	0.02%
2018/06/20	21.1	82.25	0	0.00	83.00	21.1	46,402	0.05%
2018/06/19	41.2	83.48	1	84.00	83.00	40.2	46,024	0.09%
2018/06/15	19.1	84.73	1	84.80	85.00	18.1	45,391	0.04%
2018/06/14	24	86.14	4.4	86.75	85.50	19.6	44,934	0.04%
2018/06/13	3	87.87	7	87.74	87.80	-4	44,377	-0.01%
2018/06/12	5	87.68	6.1	87.57	87.70	-1	45,087	0.00%
2018/06/11	9.2	87.60	5	87.64	87.40	4.2	45,024	0.01%
2018/06/08	23	89.12	10	89.75	88.30	13	45,184	0.03%
2018/06/07	9	90.13	43.4	90.02	91.20	-34.4	44,916	-0.08%
2018/06/06	4	88.55	12	88.97	89.10	-8	44,888	-0.02%
2018/06/05	3	87.83	0	0.00	88.10	3	45,553	0.01%
2018/06/04	0	0.00	8.2	87.78	87.80	-8.2	45,573	-0.02%
2018/06/01	2.5	86.44	3	86.60	86.60	-0.5	45,724	0.00%
2018/05/31	8	86.69	9	87.24	85.70	-1	45,907	0.00%
2018/05/30	8.3	87.04	5.4	87.17	87.40	2.9	45,020	0.01%
2018/05/29	5.9	88.31	29.2	88.20	87.60	-23.3	44,829	-0.05%
2018/05/28	7	88.44	36	88.54	88.80	-29	44,821	-0.06%
2018/05/25	4	86.30	48.3	86.22	86.50	-44.3	44,419	-0.10%
2018/05/24	5	84.18	2	84.40	84.10	3	44,188	0.01%
2018/05/23	5	83.74	1	83.70	83.60	4	44,702	0.01%
2018/05/22	5	84.16	0.1	84.20	84.00	4.9	45,124	0.01%
2018/05/21	3	85.07	1	85.20	85.00	2	45,700	0.00%
2018/05/18	1	84.10	0	0.00	83.90	1	46,339	0.00%
2018/05/17	13	84.91	3	85.13	84.20	10	47,022	0.02%
2018/05/16	9.1	84.61	0	0.00	84.60	9.1	47,215	0.02%
2018/05/15	23.3	87.27	9	87.48	86.00	14.3	47,488	0.03%
2018/05/14	60.9	89.31	63	89.04	89.00	-2.1	48,662	0.00%
2018/05/11	4.7	84.43	34	84.25	85.00	-29.3	47,388	-0.06%
2018/05/10	7	82.57	11.2	82.50	82.90	-4.2	47,391	-0.01%
2018/05/09	12	81.88	0	0.00	81.80	12	47,644	0.03%
2018/05/08	1	82.20	3	82.23	82.60	-2	48,053	0.00%
2018/05/07	3	81.43	7	81.60	81.60	-4	48,209	-0.01%
2018/05/04	3	80.63	5	80.60	80.40	-2	48,519	0.00%
2018/05/03	47.2	80.53	12	80.43	80.10	35.2	48,855	0.07%
2018/05/02	15.5	82.68	101	82.71	81.80	-85.6	48,950	-0.17%	大賣/
2018/04/30	4	82.55	14	82.79	82.90	-10	49,029	-0.02%
2018/04/27	6	81.07	6	81.10	81.50	0	49,363	0.00%
2018/04/26	9.2	80.89	5	80.52	80.60	4.2	49,915	0.01%
2018/04/25	31	80.17	10	80.31	80.40	21	50,957	0.04%
2018/04/24	36	81.08	23.1	80.81	80.60	12.9	51,057	0.03%
2018/04/23	18.8	83.30	3.1	83.01	83.00	15.7	50,484	0.03%
2018/04/20	11	83.91	7	84.00	84.00	4	50,371	0.01%
2018/04/19	26.8	83.83	6	84.48	85.00	20.8	50,547	0.04%
2018/04/18	52.4	85.18	2	85.05	84.80	50.4	50,204	0.10%
2018/04/17	17	86.78	1	86.50	86.50	16	50,087	0.03%
2018/04/16	22	87.51	2	87.80	87.60	20	50,333	0.04%
2018/04/13	3	87.10	1	87.00	87.00	2	50,506	0.00%
2018/04/12	27.4	86.93	1	87.00	86.80	26.4	50,851	0.05%
2018/04/11	6.1	87.47	16	88.00	87.30	-9.9	51,181	-0.02%
2018/04/10	14	87.01	1.2	87.48	87.00	12.8	51,411	0.02%
2018/04/09	16	87.01	11.2	87.68	87.40	4.9	51,757	0.01%
2018/04/03	36	87.08	6	87.15	87.20	30	51,281	0.06%
2018/04/02	214.4	88.11	3	88.40	88.10	211.4	50,921	0.42%	大買/鉅額交易
2018/03/31	87.1	89.08	235.1	88.73	88.50	-148	50,680	-0.29%	大賣/鉅額交易
2018/03/30	11	91.52	8	91.83	91.40	3	48,765	0.01%
2018/03/29	4	90.13	0	0.00	90.00	4	48,632	0.01%
2018/03/28	5	90.40	1	90.60	90.10	4	48,333	0.01%
2018/03/27	6	91.10	4.2	91.20	91.20	1.8	48,237	0.00%
2018/03/26	14	89.84	3	89.77	90.20	11	48,082	0.02%
2018/03/23	40.2	90.83	2	90.75	90.40	38.2	48,202	0.08%
2018/03/22	5.1	92.74	21.7	92.69	92.80	-16.6	48,376	-0.03%
2018/03/21	15.1	92.63	10	92.40	92.40	5.1	48,263	0.01%
2018/03/20	23	92.50	0.1	92.90	92.60	22.9	48,615	0.05%
2018/03/19	10	92.99	0	0.00	92.90	10	48,662	0.02%
2018/03/16	4	93.08	3	93.50	92.80	1	48,767	0.00%
2018/03/15	3.1	93.77	9	93.17	93.40	-6	48,424	-0.01%
2018/03/14	7	93.44	19	93.78	93.30	-12	48,939	-0.02%
2018/03/13	42	95.49	22.6	95.69	95.20	19.4	48,868	0.04%
2018/03/12	19	94.13	51	94.07	94.30	-32	48,136	-0.07%
2018/03/09	10	91.52	44	91.69	91.90	-34	48,311	-0.07%
2018/03/08	11	89.25	37	89.36	89.40	-26	48,434	-0.05%
2018/03/07	25	89.46	6	89.87	88.50	19	48,600	0.04%
2018/03/06	1	88.40	43	88.16	88.20	-42	49,225	-0.09%
2018/03/05	5.3	87.27	2	87.80	87.00	3.3	49,994	0.01%
2018/03/02	7.7	87.41	5	87.40	87.80	2.7	49,680	0.01%
2018/03/01	3.4	87.82	30	88.02	87.90	-26.6	49,850	-0.05%
2018/02/27	2	88.45	18	89.18	88.10	-16	49,752	-0.03%
2018/02/26	44.3	89.26	2	89.20	88.80	42.3	49,448	0.09%
2018/02/23	13	88.73	13	89.02	88.90	0	49,325	0.00%
2018/02/22	8	87.81	12	87.75	87.90	-4	49,530	-0.01%
2018/02/21	23.6	88.56	0	0.00	88.20	23.6	49,335	0.05%
2018/02/12	18	87.83	2	88.20	87.60	16	48,915	0.03%
2018/02/09	29.7	87.11	6	87.13	87.50	23.7	48,743	0.05%
2018/02/08	5	89.58	0	0.00	89.00	5	48,453	0.01%
2018/02/07	52	90.47	6	90.62	90.00	46	49,905	0.09%
2018/02/06	132.1	89.66	13	89.25	89.20	119.1	49,153	0.24%	大買/鉅額交易
2018/02/05	36	92.84	1	92.70	92.80	35	47,142	0.07%
2018/02/02	1	94.80	9	95.02	95.20	-8	47,140	-0.02%
2018/02/01	5	93.70	12	93.85	93.50	-7	47,024	-0.01%
2018/01/31	48.1	92.57	26	92.32	92.20	22.1	46,756	0.05%
2018/01/30	14	94.10	0	0.00	93.60	14	46,299	0.03%
2018/01/29	19	94.73	5	94.80	94.70	14	46,043	0.03%
2018/01/26	6	95.38	1	95.70	95.40	5	45,847	0.01%
2018/01/25	1	95.70	11	95.80	95.40	-10	45,486	-0.02%
2018/01/24	8	96.06	6.3	96.01	95.90	1.7	44,848	0.00%
2018/01/23	7	95.86	10	96.44	96.90	-3	44,696	-0.01%
2018/01/22	17	96.77	13	96.99	96.60	4	44,513	0.01%
2018/01/19	17	96.25	91.4	95.93	96.90	-74.4	43,848	-0.17%
2018/01/18	13	94.41	56	94.40	93.80	-43	42,486	-0.10%
2018/01/17	1	92.80	4	93.08	93.40	-3	42,043	-0.01%
2018/01/16	9	93.36	9	93.51	93.40	0	41,887	0.00%
2018/01/15	0	93.50	9	92.98	93.30	-9	41,766	-0.02%
2018/01/12	9	91.97	0	0.00	91.80	9	41,540	0.02%
2018/01/11	23.2	91.59	8	91.51	91.40	15.2	41,459	0.04%
2018/01/10	46	90.99	4	90.85	90.80	42	40,939	0.10%
2018/01/09	14	91.89	2	91.90	91.80	12	40,640	0.03%
2018/01/08	15.1	91.90	31	92.25	91.80	-15.9	40,616	-0.04%
2018/01/05	5	91.88	1	93.00	93.00	4	40,275	0.01%
2018/01/04	38	93.41	3	93.07	92.60	35	39,996	0.09%
2018/01/03	8.4	94.20	1	94.80	94.00	7.4	39,819	0.02%
2018/01/02	6	95.10	8	95.10	95.00	-2	39,215	-0.01%