鴻海 (2317)-華南永昌-小港券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,198張
產業
上市其他電子類股
5959人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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	48.7	168.12	43.1	169.03	169.00	5.6	125,395	0.00%
2024/05/21	27.6	167.26	30.5	166.16	166.00	-2.9	124,802	0.00%
2024/05/20	45.6	167.68	23	167.61	167.50	22.5	124,336	0.02%
2024/05/17	37	169.87	3.2	169.55	170.00	33.8	123,763	0.03%
2024/05/16	30.9	173.84	18	176.80	171.50	12.9	122,712	0.01%
2024/05/15	29.3	168.39	34.7	170.52	170.50	-5.4	120,759	0.00%
2024/05/14	23.7	170.06	23.1	171.61	172.00	0.7	118,632	0.00%
2024/05/13	12.2	170.91	9	171.39	169.50	3.2	116,850	0.00%
2024/05/10	64.7	169.39	12.1	168.42	169.50	52.6	115,830	0.05%
2024/05/09	39.5	172.79	13.4	173.55	170.50	26.1	114,664	0.02%
2024/05/08	20.1	169.80	19.3	169.55	169.50	0.8	113,075	0.00%
2024/05/07	29	169.45	39.3	169.50	169.50	-10.3	112,117	-0.01%
2024/05/06	25.2	165.01	91.8	166.03	167.50	-66.6	110,314	-0.06%
2024/05/03	7.2	157.13	10	157.20	156.00	-2.8	107,787	0.00%
2024/05/02	8.2	153.18	14.1	153.33	154.00	-5.9	107,073	-0.01%
2024/04/30	12	157.54	4.1	157.76	156.00	7.9	106,176	0.01%
2024/04/29	17.1	158.91	16.6	159.10	158.50	0.5	105,289	0.00%
2024/04/26	6.1	155.42	19.4	156.20	155.00	-13.3	104,036	-0.01%
2024/04/25	28.6	152.73	12.5	152.56	151.50	16.1	102,659	0.02%
2024/04/24	35.1	152.88	48.4	152.47	156.00	-13.3	101,157	-0.01%
2024/04/23	38.3	144.59	19.5	144.27	144.00	18.8	98,752	0.02%
2024/04/22	15.1	143.30	6	143.17	143.00	9.1	98,059	0.01%
2024/04/19	37	142.28	6.4	143.33	143.00	30.6	97,247	0.03%
2024/04/18	9.2	145.66	47.7	147.77	148.00	-38.5	95,526	-0.04%
2024/04/17	35.2	144.08	24.1	145.47	146.50	11.1	94,851	0.01%
2024/04/16	34.5	139.48	33.2	140.33	141.00	1.3	93,480	0.00%
2024/04/15	15.2	146.91	15.6	147.05	146.00	-0.4	90,976	0.00%
2024/04/12	27	150.80	8.1	151.14	150.50	18.9	89,690	0.02%
2024/04/11	38.3	149.36	49.5	149.17	150.00	-11.2	87,961	-0.01%
2024/04/10	34.2	155.72	34.6	154.62	154.50	-0.4	85,355	0.00%
2024/04/09	26	157.52	25.1	158.31	158.00	0.9	84,044	0.00%
2024/04/08	24	157.69	19.2	158.42	158.00	4.8	82,682	0.01%
2024/04/03	28.7	156.40	13.2	157.36	159.00	15.4	81,311	0.02%
2024/04/02	23.5	157.13	60.9	155.83	159.00	-37.4	79,344	-0.05%
2024/04/01	15.5	152.18	27.2	151.38	150.50	-11.7	76,692	-0.02%
2024/03/29	47.1	153.42	70	152.99	150.00	-22.9	75,560	-0.03%
2024/03/28	30.6	154.47	56.9	153.65	155.50	-26.3	73,210	-0.04%
2024/03/27	46.8	147.30	41.5	146.31	148.50	5.3	70,339	0.01%
2024/03/26	43.1	143.74	35	143.56	142.00	8.1	68,483	0.01%
2024/03/25	42.7	145.14	33.9	146.08	145.50	8.8	66,381	0.01%
2024/03/22	59.2	145.14	46.8	145.66	145.50	12.4	64,505	0.02%
2024/03/21	66.1	142.11	53.3	142.28	142.50	12.9	61,032	0.02%
2024/03/20	36.6	138.41	38.8	139.09	138.00	-2.2	58,649	0.00%
2024/03/19	9	132.89	9.2	135.05	136.00	-0.2	55,781	0.00%
2024/03/18	14.3	133.06	55.4	133.61	136.00	-41.1	53,182	-0.08%
2024/03/15	21.1	129.51	186.6	130.54	132.00	-165.5	49,532	-0.33%	大賣/鉅額交易
2024/03/14	7.1	119.78	23.7	120.22	121.00	-16.7	43,236	-0.04%
2024/03/13	41.2	120.79	55.5	121.13	120.50	-14.3	40,314	-0.04%
2024/03/12	14.1	117.23	117.7	115.95	119.00	-103.6	34,910	-0.30%	大賣/鉅額交易
2024/03/11	2	109.00	47.1	108.98	109.50	-45.1	29,389	-0.15%
2024/03/08	3.4	105.74	24	107.63	105.00	-20.6	27,431	-0.08%
2024/03/07	2.1	107.99	11.2	107.72	107.50	-9.1	26,533	-0.03%
2024/03/06	0	0.00	4	106.88	106.50	-4	26,183	-0.02%
2024/03/05	5.7	107.11	17.1	107.56	106.50	-11.4	26,190	-0.04%
2024/03/04	6.3	106.33	69.3	105.52	106.50	-63	25,463	-0.25%
2024/03/01	11	103.00	3	103.00	102.00	8	24,125	0.03%
2024/02/29	1	103.00	8	103.31	103.00	-7	24,041	-0.03%
2024/02/27	4.4	103.50	20.1	104.00	103.50	-15.7	23,750	-0.07%
2024/02/26	3	103.00	9.3	103.27	103.50	-6.3	23,649	-0.03%
2024/02/23	0.1	103.00	1	103.50	103.00	-0.9	23,790	0.00%
2024/02/22	10	103.00	14	103.71	103.50	-4	24,119	-0.02%
2024/02/21	0.1	103.04	22	103.48	103.00	-21.9	24,289	-0.09%
2024/02/20	5	103.50	23	103.93	103.50	-18	24,762	-0.07%
2024/02/19	1.4	102.66	14.5	102.00	103.00	-13.1	24,617	-0.05%
2024/02/16	2	101.00	3	101.17	101.50	-1	25,053	0.00%
2024/02/15	5	101.60	6	101.25	101.00	-1	25,287	0.00%
2024/02/05	0.1	101.55	69	101.56	101.50	-68.9	25,125	-0.27%
2024/02/02	12	102.04	0	0.00	102.00	12	25,105	0.05%
2024/02/01	0	0.00	5.1	102.30	103.00	-5.1	25,344	-0.02%
2024/01/31	1.1	102.00	0	0.00	102.50	1.1	25,428	0.00%
2024/01/30	1	102.50	36	102.50	102.00	-35	25,581	-0.14%
2024/01/29	0	0.00	59	102.52	102.50	-59	25,927	-0.23%
2024/01/26	21	102.98	4	103.13	102.50	17	26,364	0.06%
2024/01/25	0	0.00	55.1	101.71	102.00	-55.1	26,353	-0.21%
2024/01/24	0	0.00	2	101.25	100.50	-2	26,387	-0.01%
2024/01/23	0	0.00	2	101.00	101.00	-2	27,103	-0.01%
2024/01/22	27.2	100.37	1	100.00	99.90	26.2	29,035	0.09%
2024/01/19	14	100.50	1	100.50	100.50	13	29,204	0.04%
2024/01/18	90	99.05	3	99.60	99.90	87	29,563	0.29%
2024/01/17	10.3	98.99	2	99.35	98.60	8.3	29,936	0.03%
2024/01/16	0.1	100.00	0.5	99.80	100.00	-0.4	30,976	0.00%
2024/01/15	0.2	100.50	0	100.50	100.00	0.2	31,922	0.00%
2024/01/12	22.3	100.77	0	0.00	100.50	22.3	32,081	0.07%
2024/01/11	7.4	100.13	10	100.50	100.50	-2.6	32,209	-0.01%
2024/01/10	16.1	100.53	0	0.00	100.00	16.1	32,083	0.05%
2024/01/09	10.1	101.20	1	101.00	101.00	9.1	31,963	0.03%
2024/01/08	4.5	102.53	5.8	102.33	101.50	-1.3	31,828	0.00%
2024/01/05	0	0.00	1	104.50	104.00	-1	31,693	0.00%
2024/01/04	10	104.50	4	104.50	104.00	6	31,937	0.02%
2024/01/03	0.1	104.00	6	104.42	104.50	-5.9	32,154	-0.02%
2024/01/02	1.1	104.00	6	104.83	105.00	-4.9	32,305	-0.02%
2023/12/29	1	104.50	8.6	104.38	104.50	-7.6	32,250	-0.02%
2023/12/28	0.1	103.50	20	103.88	104.00	-19.9	32,274	-0.06%
2023/12/27	6.1	103.50	1	103.50	103.50	5.1	32,180	0.02%
2023/12/26	0	0.00	2	103.75	104.00	-2	32,097	-0.01%
2023/12/25	0.2	103.25	1	103.50	103.50	-0.8	32,284	0.00%
2023/12/22	0	0.00	32.2	103.16	103.50	-32.2	32,363	-0.10%
2023/12/21	1.1	103.05	5	103.00	103.50	-3.9	32,468	-0.01%
2023/12/20	0.1	104.00	31.8	103.37	104.50	-31.7	32,160	-0.10%
2023/12/19	0	0.00	6	102.17	102.50	-6	31,507	-0.02%
2023/12/18	0.1	101.50	3	101.33	102.00	-2.9	31,329	-0.01%
2023/12/15	4	101.13	13	101.46	101.50	-9	31,177	-0.03%
2023/12/14	1	101.50	3	102.00	102.00	-2	30,726	-0.01%
2023/12/12	0.1	101.00	0	0.00	101.00	0.1	30,839	0.00%
2023/12/11	1.2	100.62	6	100.50	101.00	-4.8	30,769	-0.02%
2023/12/08	2.1	101.02	0.6	101.50	101.50	1.5	30,658	0.00%
2023/12/07	0	0.00	2.4	100.79	101.00	-2.4	30,887	-0.01%
2023/12/06	1	101.00	0	0.00	101.00	1	30,950	0.00%
2023/12/05	1	101.00	0	0.00	101.00	1	30,895	0.00%
2023/12/04	0	0.00	2	100.50	101.00	-2	30,773	-0.01%
2023/12/01	13.4	100.51	0	0.00	100.50	13.4	30,811	0.04%
2023/11/30	1	101.50	0.1	102.00	101.50	0.9	30,592	0.00%
2023/11/29	1.2	101.58	6	102.42	102.00	-4.8	30,267	-0.02%
2023/11/28	1	102.00	8	102.31	102.50	-7	29,970	-0.02%
2023/11/27	9.5	102.23	0.1	102.00	101.50	9.4	30,482	0.03%
2023/11/24	1.2	101.50	1	102.00	101.50	0.2	30,442	0.00%
2023/11/22	0	0.00	1.1	102.53	102.00	-1.1	31,063	0.00%
2023/11/21	0	0.00	3	101.33	102.50	-3	30,942	-0.01%
2023/11/20	3	101.00	2	101.00	101.00	1	31,170	0.00%
2023/11/17	6	103.00	27	102.85	102.50	-21	30,949	-0.07%
2023/11/16	5	100.50	2	100.75	101.00	3	30,387	0.01%
2023/11/15	16	100.31	13.1	100.33	100.50	2.9	30,054	0.01%
2023/11/14	9	99.29	42.1	100.27	100.00	-33.1	29,488	-0.11%
2023/11/13	2.1	97.80	3	98.10	97.70	-0.9	29,120	0.00%
2023/11/10	5.3	97.22	0	0.00	97.20	5.3	29,544	0.02%
2023/11/09	13.5	97.84	3	98.30	97.90	10.5	30,337	0.03%
2023/11/08	4	97.00	3.1	96.68	97.00	0.9	30,321	0.00%
2023/11/07	2.3	95.76	1	96.39	96.10	1.3	30,373	0.00%
2023/11/06	6.2	96.87	10	96.58	96.40	-3.8	30,281	-0.01%
2023/11/03	52	95.70	8	95.86	95.80	44	29,982	0.15%
2023/11/02	3	96.40	13	96.52	97.00	-10	29,758	-0.03%
2023/11/01	15.2	95.98	1	95.60	95.60	14.2	30,097	0.05%
2023/10/31	20	96.14	20.5	96.17	96.50	-0.5	30,309	0.00%
2023/10/30	56.4	95.16	13.1	94.61	94.50	43.4	29,933	0.14%
2023/10/27	35.1	98.38	0.2	98.70	98.20	34.9	28,083	0.12%
2023/10/26	10.4	98.36	4	98.50	98.50	6.4	28,036	0.02%
2023/10/25	25.7	99.03	6	99.07	99.00	19.7	27,773	0.07%
2023/10/24	40.6	98.42	18	98.32	98.30	22.6	27,620	0.08%
2023/10/23	28.8	100.76	7	101.71	100.50	21.8	26,288	0.08%
2023/10/20	5	103.00	5	103.50	103.50	0	25,919	0.00%
2023/10/19	11	103.50	1	104.00	103.50	10	25,714	0.04%
2023/10/18	2	105.00	0	0.00	105.50	2	25,514	0.01%
2023/10/17	1.2	106.92	0	0.00	106.50	1.2	25,614	0.00%
2023/10/16	0	0.00	2	107.00	107.00	-2	26,265	-0.01%
2023/10/13	1	107.50	32	107.02	107.50	-31	26,851	-0.12%
2023/10/12	2.5	106.90	15.3	106.57	107.00	-12.8	27,096	-0.05%
2023/10/11	3	106.50	4	106.38	106.00	-1	27,348	0.00%
2023/10/06	4	105.13	5	105.00	105.50	-1	27,369	0.00%
2023/10/05	2	103.50	2	103.00	103.50	0	27,528	0.00%
2023/10/04	5.3	102.72	0	0.00	103.00	5.3	27,645	0.02%
2023/10/03	3	104.00	9	104.00	104.00	-6	27,599	-0.02%
2023/10/02	0	0.00	0.8	104.98	104.50	-0.8	27,816	0.00%
2023/09/28	4.4	103.61	7.8	103.55	104.00	-3.3	28,735	-0.01%
2023/09/27	5	103.90	1	104.00	104.00	4	29,226	0.01%
2023/09/26	5	104.10	20	105.00	104.00	-15	30,286	-0.05%
2023/09/25	0	0.00	0.5	105.50	105.50	-0.5	31,242	0.00%
2023/09/22	15	105.10	2	105.00	105.00	13	31,773	0.04%
2023/09/21	8.5	105.26	3	106.00	105.00	5.5	32,181	0.02%
2023/09/20	5	106.30	0	0.00	106.00	5	32,555	0.02%
2023/09/19	2	107.00	0	0.00	106.50	2	33,360	0.01%
2023/09/18	4	106.00	0	0.00	106.50	4	34,796	0.01%
2023/09/15	8	106.31	3	106.33	106.00	5	35,058	0.01%
2023/09/14	0	0.00	2.4	106.50	106.50	-2.4	34,962	-0.01%
2023/09/13	1.1	106.46	0	0.00	106.00	1.1	35,116	0.00%
2023/09/12	0	0.00	3.1	106.68	107.50	-3.1	35,594	-0.01%
2023/09/11	5.2	105.03	2	105.50	105.00	3.2	35,679	0.01%
2023/09/08	3.1	105.50	2	105.50	106.00	1.1	35,975	0.00%
2023/09/07	1	106.00	0	0.00	105.50	1	36,936	0.00%
2023/09/06	1	106.00	8	106.50	106.00	-7	38,325	-0.02%
2023/09/05	12	106.92	11	106.95	107.00	1	38,319	0.00%
2023/09/04	0.1	106.50	1	107.00	106.50	-0.9	38,384	0.00%
2023/09/01	0	107.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	0.1	106.00	11.1	105.96	106.50	-11	38,772	-0.03%
2023/08/30	1	106.00	3.1	106.02	106.00	-2.1	38,234	-0.01%
2023/08/29	20.2	105.63	32	105.94	106.00	-11.8	38,783	-0.03%
2023/08/28	13	108.50	5.4	108.32	108.00	7.6	38,485	0.02%
2023/08/25	1	109.00	1.5	108.50	108.00	-0.5	39,185	0.00%
2023/08/24	23	109.41	13	109.19	109.50	10	40,302	0.02%
2023/08/23	0	0.00	2	107.00	106.50	-2	40,756	0.00%
2023/08/21	4.5	106.00	2	106.00	106.00	2.5	41,271	0.01%
2023/08/18	5	106.30	0	0.00	106.00	5	41,354	0.01%
2023/08/17	2.2	106.95	5	106.50	106.50	-2.8	41,432	-0.01%
2023/08/16	11.4	105.66	4	106.13	105.50	7.4	41,323	0.02%
2023/08/15	37.4	107.88	5.1	107.70	107.00	32.3	41,146	0.08%
2023/08/14	5.2	110.00	10	110.00	110.00	-4.8	40,542	-0.01%
2023/08/11	4	108.88	0	0.00	108.50	4	40,690	0.01%
2023/08/10	1.2	110.83	2	110.50	110.00	-0.8	41,012	0.00%
2023/08/09	3	111.00	17	111.00	110.50	-14	41,109	-0.03%
2023/08/08	2	110.00	2.5	110.50	110.50	-0.5	41,947	0.00%
2023/08/07	8	110.56	2	110.76	109.50	6	41,823	0.01%
2023/08/04	2.1	110.00	5	110.40	111.00	-2.9	41,358	-0.01%
2023/08/02	0	0.00	2	108.50	108.00	-2	41,384	0.00%
2023/08/01	0	109.50	6	110.42	110.50	-6	40,993	-0.01%
2023/07/31	4	109.13	7	108.64	108.50	-3	40,803	-0.01%
2023/07/28	1	110.02	3	110.17	109.50	-2	40,510	0.00%
2023/07/27	13	111.85	2	111.00	110.50	11	40,589	0.03%
2023/07/26	4	111.88	9.8	111.55	111.50	-5.8	40,899	-0.01%
2023/07/25	15	111.90	3	109.67	112.00	12	40,721	0.03%
2023/07/24	6	108.17	0	0.00	108.00	6	39,989	0.02%
2023/07/21	6.2	107.59	13.9	106.81	107.50	-7.7	40,226	-0.02%
2023/07/20	2	107.75	0.1	108.50	108.00	1.9	40,260	0.00%
2023/07/19	7.2	110.32	8	111.44	108.50	-0.8	40,018	0.00%
2023/07/18	6	112.42	32.8	111.97	112.00	-26.8	39,654	-0.07%
2023/07/17	5.1	110.19	6	110.00	110.50	-0.9	39,110	0.00%
2023/07/14	10	107.90	21	108.36	109.50	-11	38,735	-0.03%
2023/07/13	18.1	107.86	8	108.13	107.00	10.1	38,284	0.03%
2023/07/12	2.2	107.00	5	106.40	107.50	-2.8	38,042	-0.01%
2023/07/11	9	104.78	5	104.50	105.00	4	37,842	0.01%
2023/07/10	6.3	105.24	12	105.83	104.50	-5.7	37,828	-0.02%
2023/07/07	10.5	105.24	3.2	105.03	105.50	7.4	37,756	0.02%
2023/07/06	37.6	105.97	11	106.32	105.50	26.6	37,732	0.07%
2023/07/05	14.5	108.55	9	108.00	108.50	5.5	36,789	0.02%
2023/07/04	23.1	110.65	40	110.43	110.00	-16.9	36,139	-0.05%
2023/07/03	23.8	114.58	59	114.58	115.00	-35.2	35,462	-0.10%
2023/06/30	14.1	112.40	12.1	112.46	113.00	2	34,309	0.01%
2023/06/29	15	114.47	0	0.00	113.00	15	33,829	0.04%
2023/06/28	4	114.75	7	115.07	115.00	-3	33,522	-0.01%
2023/06/27	25	114.90	11.1	114.55	114.00	14	33,179	0.04%
2023/06/26	1	115.50	24.4	115.13	115.50	-23.4	32,601	-0.07%
2023/06/21	2	112.75	2	113.00	113.00	0	32,082	0.00%
2023/06/20	14.4	112.43	3	112.33	112.50	11.4	32,028	0.04%
2023/06/19	2.8	112.36	3	112.33	112.50	-0.3	31,892	0.00%
2023/06/16	3.1	111.84	24.2	111.98	111.00	-21.1	31,825	-0.07%
2023/06/15	7.2	111.57	13.1	111.62	111.50	-5.9	31,398	-0.02%
2023/06/14	4.4	111.92	5.1	112.29	112.50	-0.8	31,855	0.00%
2023/06/13	18.9	112.21	28.1	112.77	112.50	-9.2	31,723	-0.03%
2023/06/12	50	110.82	63.1	110.57	110.50	-13.1	30,901	-0.04%
2023/06/09	0	0.00	3	107.50	108.00	-3	29,760	-0.01%
2023/06/08	0	0.00	1	107.00	107.00	-1	29,876	0.00%
2023/06/07	2.8	108.00	6	107.67	108.00	-3.3	30,051	-0.01%
2023/06/06	1.7	106.41	7.7	106.48	107.00	-6	30,703	-0.02%
2023/06/05	0	0.00	6	107.50	107.50	-6	30,622	-0.02%
2023/06/02	16	108.03	3.2	108.00	108.00	12.8	31,419	0.04%
2023/06/01	5.5	107.36	8.2	107.32	108.00	-2.7	31,156	-0.01%
2023/05/31	21.4	106.53	3.1	106.16	106.50	18.3	30,871	0.06%
2023/05/30	20	107.08	12.3	106.92	107.00	7.7	30,356	0.03%
2023/05/29	16	104.63	7.3	104.93	105.50	8.7	29,635	0.03%
2023/05/26	2	102.50	0	0.00	102.50	2	29,233	0.01%
2023/05/25	6	102.83	5	102.50	102.50	1	28,999	0.00%
2023/05/23	7.1	103.00	0	0.00	102.50	7.1	28,904	0.02%
2023/05/22	2.2	103.00	0	0.00	103.00	2.2	28,907	0.01%
2023/05/19	5	102.50	2.1	102.50	103.00	2.9	29,083	0.01%
2023/05/18	6.3	103.00	2	102.75	103.00	4.3	29,193	0.01%
2023/05/17	5	102.80	0	0.00	102.50	5	29,333	0.02%
2023/05/16	1	102.50	4	102.50	102.00	-3	28,993	-0.01%
2023/05/15	2.1	102.03	2	102.50	102.00	0.1	28,601	0.00%
2023/05/12	7	105.07	7	105.50	102.50	0	28,557	0.00%
2023/05/11	7	105.07	7	105.50	105.00	0	27,867	0.00%
2023/05/10	0	106.48	8	106.25	106.50	-8	27,910	-0.03%
2023/05/09	9.8	106.10	6	106.33	106.50	3.8	28,140	0.01%
2023/05/08	4	105.50	0	0.00	105.00	4	28,301	0.01%
2023/05/05	2	105.00	4	104.88	105.00	-2	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	4	105.88	0	105.50	105.50	4	29,917	0.01%
2023/05/02	13.3	105.39	11	105.50	106.00	2.3	30,781	0.01%
2023/04/27	0	0.00	3	103.00	103.50	-3	31,454	-0.01%
2023/04/26	9	103.78	12	104.00	103.50	-3	31,624	-0.01%
2023/04/25	5.1	103.60	10	103.00	103.00	-4.9	31,354	-0.02%
2023/04/24	2	103.75	0	0.00	103.50	2	31,215	0.01%
2023/04/21	1	104.00	0	0.00	104.00	1	31,240	0.00%
2023/04/19	0.1	103.50	1	104.50	104.00	-1	31,244	0.00%
2023/04/18	0.5	104.00	1	104.00	104.50	-0.5	31,266	0.00%
2023/04/17	0.2	104.28	6	104.00	104.00	-5.8	31,594	-0.02%
2023/04/14	0	0.00	5.1	103.81	104.50	-5.1	32,030	-0.02%
2023/04/13	7	102.79	0	0.00	103.00	7	32,380	0.02%
2023/04/12	9.1	102.94	0	0.00	102.50	9.1	32,302	0.03%
2023/04/11	3.2	103.03	1	103.50	103.50	2.2	32,585	0.01%
2023/04/10	1.1	103.50	0	0.00	103.00	1.1	32,478	0.00%
2023/04/07	0.5	103.59	0	0.00	103.00	0.5	32,418	0.00%
2023/04/06	13.7	104.26	26	103.62	103.50	-12.3	32,371	-0.04%
2023/03/31	0	0.00	0	104.50	104.00	0	31,976	0.00%
2023/03/30	0	0.00	2	104.25	104.50	-2	32,025	-0.01%
2023/03/29	1.2	103.50	0	0.00	103.50	1.2	32,165	0.00%
2023/03/28	0.9	103.50	2	103.00	103.00	-1.1	32,556	0.00%
2023/03/27	10.3	104.39	1	104.00	103.50	9.3	32,645	0.03%
2023/03/24	8	105.00	6	105.33	105.50	2	33,306	0.01%
2023/03/23	0	0.00	1	103.50	103.50	-1	32,568	0.00%
2023/03/22	16.2	103.50	0	0.00	103.50	16.2	32,454	0.05%
2023/03/21	14	103.82	4	103.38	103.50	10	32,672	0.03%
2023/03/20	1	103.00	0	0.00	102.50	1	32,644	0.00%
2023/03/17	2	103.75	10	103.55	103.50	-8	32,828	-0.02%
2023/03/16	14	102.54	3	102.50	102.00	11	32,303	0.03%
2023/03/15	0.2	102.50	0	0.00	102.50	0.2	32,585	0.00%
2023/03/14	1	102.00	1	102.00	102.00	0	33,160	0.00%
2023/03/13	0	0.00	1	102.50	103.00	-1	33,434	0.00%
2023/03/10	1.1	102.00	1	102.00	102.00	0.1	34,333	0.00%
2023/03/09	10	102.55	0	0.00	102.50	10	34,973	0.03%
2023/03/08	0	0.00	16.1	104.78	104.00	-16.1	35,167	-0.05%
2023/03/07	11.1	105.36	18	104.97	105.00	-6.9	35,211	-0.02%
2023/03/06	0	103.50	16.1	103.19	103.50	-16.1	34,782	-0.05%
2023/03/03	5.5	102.91	12	103.38	102.50	-6.5	34,733	-0.02%
2023/03/02	0.5	102.50	1	102.50	102.50	-0.5	34,949	0.00%
2023/03/01	2	100.25	2	102.50	102.00	0	35,010	0.00%
2023/02/24	15.7	101.22	6	103.00	101.00	9.7	34,736	0.03%
2023/02/23	3.6	102.91	3	102.67	103.00	0.6	34,341	0.00%
2023/02/22	3	101.83	0.2	102.00	102.00	2.8	34,713	0.01%
2023/02/21	0	0.00	7.7	102.50	102.50	-7.7	34,783	-0.02%
2023/02/20	7.2	102.94	37.3	103.50	103.00	-30.2	35,331	-0.09%
2023/02/17	6	103.00	57	103.01	103.50	-51	35,745	-0.14%
2023/02/16	0	0.00	12.5	103.16	103.50	-12.5	36,384	-0.03%
2023/02/15	12.2	102.00	9	102.00	102.50	3.2	37,202	0.01%
2023/02/14	1.2	101.50	4	101.75	102.00	-2.9	37,250	-0.01%
2023/02/13	56.1	101.50	60	101.00	101.00	-4	37,616	-0.01%
2023/02/10	1	101.00	11	101.50	101.50	-10	37,809	-0.03%
2023/02/09	11.2	100.55	13.4	100.52	101.00	-2.2	38,059	-0.01%
2023/02/08	1	100.50	0	0.00	100.50	1	38,379	0.00%
2023/02/07	6	100.67	4	101.25	100.50	2	38,627	0.01%
2023/02/06	12	101.58	12	101.63	101.50	0	38,581	0.00%
2023/02/03	5.1	99.68	0	99.80	99.60	5.1	38,523	0.01%
2023/02/02	18	100.03	33	100.50	100.00	-15	38,531	-0.04%
2023/02/01	61	100.41	1.1	100.50	100.00	59.9	38,077	0.16%
2023/01/31	29	99.99	29.6	100.23	99.70	-0.6	37,933	0.00%
2023/01/30	58.7	98.29	14	99.34	98.10	44.7	37,093	0.12%
2023/01/17	13.1	98.15	0	0.00	98.10	13.1	36,341	0.04%
2023/01/16	38.1	98.51	3.1	98.44	98.10	35	36,361	0.10%
2023/01/13	2	98.70	1	99.40	98.60	1	36,315	0.00%
2023/01/12	5.8	98.95	3.2	98.75	98.60	2.6	36,978	0.01%
2023/01/11	4	99.80	4	99.28	99.10	0	37,569	0.00%
2023/01/10	3.6	99.44	14	99.34	99.40	-10.5	37,879	-0.03%
2023/01/09	15.3	99.22	24	99.36	99.10	-8.7	38,027	-0.02%
2023/01/06	15.6	98.66	2	98.70	98.40	13.6	37,890	0.04%
2023/01/05	15.3	98.20	9	98.19	98.00	6.3	38,045	0.02%
2023/01/04	13.5	98.34	0	0.00	98.10	13.5	38,079	0.04%
2023/01/03	42.1	98.54	33	99.16	99.10	9.1	38,013	0.02%
2022/12/30	2	100.00	2.2	100.00	99.90	-0.2	37,602	0.00%
2022/12/29	19.3	99.78	6	99.65	99.70	13.3	37,753	0.04%
2022/12/28	2	100.00	3	100.17	100.50	-1	38,005	0.00%
2022/12/27	1	100.50	2	100.50	100.50	-1	37,915	0.00%
2022/12/22	2	100.50	3	101.00	101.00	-1	38,849	0.00%
2022/12/21	8.3	100.08	40.9	100.49	100.00	-32.6	39,308	-0.08%
2022/12/20	17.5	100.47	2.2	100.05	100.00	15.3	39,198	0.04%
2022/12/19	6.3	101.17	1	101.01	101.50	5.3	39,135	0.01%
2022/12/16	9.1	100.62	1	101.00	100.50	8.1	38,899	0.02%
2022/12/15	7	101.93	0	0.00	101.50	7	38,102	0.02%
2022/12/14	0	0.00	7	102.00	102.50	-7	38,124	-0.02%
2022/12/13	8	101.44	1	101.02	101.00	7	38,141	0.02%
2022/12/12	2	101.50	0	0.00	102.00	2	37,850	0.01%
2022/12/09	10.2	102.11	1	102.50	102.00	9.2	38,145	0.02%
2022/12/08	6	101.67	11.6	101.61	101.50	-5.6	37,890	-0.01%
2022/12/07	7.7	102.64	54.1	102.51	102.00	-46.4	37,817	-0.12%
2022/12/06	8.3	103.25	1.4	103.00	103.00	7	37,621	0.02%
2022/12/05	10	106.55	4	106.00	105.50	6	37,014	0.02%
2022/12/02	22.4	105.48	17.2	105.65	105.50	5.2	36,500	0.01%
2022/12/01	13.2	102.65	16.1	102.47	103.00	-2.9	35,734	-0.01%
2022/11/30	9	100.67	9	101.00	100.50	0	34,905	0.00%
2022/11/29	5.8	99.97	0	0.00	100.00	5.8	34,038	0.02%
2022/11/28	19.4	99.98	0	0.00	100.00	19.4	33,757	0.06%
2022/11/25	31	100.82	12	100.96	100.50	19	33,605	0.06%
2022/11/24	13.1	100.23	0	0.00	101.00	13.1	33,507	0.04%
2022/11/23	5	101.00	2	101.00	100.50	3	33,169	0.01%
2022/11/22	14.5	100.02	1	100.50	100.50	13.5	33,091	0.04%
2022/11/21	10.1	100.50	2	100.75	100.00	8.1	32,902	0.02%
2022/11/18	11.8	100.92	0	0.00	100.50	11.8	32,636	0.04%
2022/11/17	54.2	101.50	0	0.00	101.50	54.2	32,326	0.17%
2022/11/16	9	101.78	15	101.73	101.50	-6	32,188	-0.02%
2022/11/15	3	101.50	17	101.65	101.50	-14	31,685	-0.04%
2022/11/14	9	99.80	3	101.00	101.50	6	31,198	0.02%
2022/11/11	67.3	100.85	22.1	100.52	100.00	45.2	30,512	0.15%
2022/11/10	10	100.60	0	0.00	100.50	10	29,543	0.03%
2022/11/09	4	101.88	2.1	102.00	102.50	2	29,373	0.01%
2022/11/08	12	100.00	0	0.00	100.00	12	29,190	0.04%
2022/11/07	45.1	100.00	5	100.00	100.00	40.1	29,498	0.14%
2022/11/04	32.7	100.01	4	100.00	100.50	28.7	29,858	0.10%
2022/11/03	10.1	100.90	13	101.00	101.00	-2.9	29,990	-0.01%
2022/11/02	7	101.50	0	0.00	102.00	7	29,765	0.02%
2022/11/01	6.1	101.42	0	0.00	101.50	6.1	29,668	0.02%
2022/10/31	5.1	101.71	2	102.50	102.50	3.1	29,304	0.01%
2022/10/26	1	103.50	2	103.50	104.00	-1	29,519	0.00%
2022/10/25	1	102.00	4	103.25	103.50	-3	29,293	-0.01%
2022/10/24	3	103.17	0	0.00	103.00	3	29,045	0.01%
2022/10/21	2	102.75	0	0.00	103.50	2	28,923	0.01%
2022/10/20	8.2	101.57	2	102.50	102.50	6.2	29,034	0.02%
2022/10/19	5	103.70	4	103.50	103.00	1	28,453	0.00%
2022/10/18	3	104.00	1	103.50	103.50	2	28,204	0.01%
2022/10/17	0	0.00	20	104.53	105.00	-20	28,041	-0.07%
2022/10/14	3.4	105.00	4.1	105.13	105.00	-0.7	27,956	0.00%
2022/10/13	18.2	103.72	47	103.52	103.50	-28.8	28,122	-0.10%
2022/10/12	9.2	103.60	16	103.53	103.00	-6.8	27,974	-0.02%
2022/10/11	9	104.39	2	104.75	104.00	7	27,628	0.03%
2022/10/07	1	107.00	0.1	107.00	107.50	1	27,413	0.00%
2022/10/06	9	107.50	2	107.50	107.50	7	27,815	0.03%
2022/10/05	1	106.50	23.6	106.46	107.00	-22.6	27,893	-0.08%
2022/10/04	2	102.51	5	102.50	102.50	-3	27,455	-0.01%
2022/10/03	1	100.50	0	0.00	101.00	1	27,474	0.00%
2022/09/30	10.1	100.51	1.1	101.09	102.00	9	27,695	0.03%
2022/09/29	6.1	102.41	2	102.00	101.50	4.1	27,913	0.01%
2022/09/28	15.2	101.40	2	101.25	100.50	13.2	28,002	0.05%
2022/09/27	1.1	104.00	0	0.00	103.50	1.1	27,942	0.00%
2022/09/26	12	104.25	26	105.00	104.00	-14	28,760	-0.05%
2022/09/23	5	106.50	0	0.00	106.50	5	29,122	0.02%
2022/09/22	0	106.50	0	0.00	107.00	0	29,606	0.00%
2022/09/21	2	106.75	0	0.00	107.00	2	29,763	0.01%
2022/09/20	1	107.50	5	108.50	108.50	-4	29,793	-0.01%
2022/09/19	1.1	106.55	0	0.00	107.00	1.1	29,797	0.00%
2022/09/16	5	107.10	1	107.50	107.50	4	30,004	0.01%
2022/09/15	2	107.50	0	0.00	108.00	2	30,148	0.01%
2022/09/14	3	107.67	0.1	108.50	107.50	2.9	30,383	0.01%
2022/09/13	0	0.00	4.2	109.02	110.00	-4.2	30,584	-0.01%
2022/09/12	0	0.00	2	108.00	108.50	-2	30,594	-0.01%
2022/09/08	4	107.00	0	0.00	107.00	4	31,113	0.01%
2022/09/07	10.1	106.15	0	0.00	106.00	10.1	31,387	0.03%
2022/09/06	3	107.50	0	0.00	108.50	3	31,270	0.01%
2022/09/05	0.2	108.00	1	108.00	108.00	-0.8	31,528	0.00%
2022/09/02	2	107.50	4.1	107.87	107.50	-2.1	31,931	-0.01%
2022/09/01	18	107.36	10	107.50	107.50	8	32,046	0.02%
2022/08/31	5	108.00	0.1	108.50	109.00	4.9	31,915	0.02%
2022/08/30	6	108.25	0	0.00	108.50	6	31,741	0.02%
2022/08/29	4.3	108.15	1	108.50	108.00	3.3	32,006	0.01%
2022/08/26	2	109.50	6	110.42	110.50	-4	32,155	-0.01%
2022/08/25	2	109.50	7	110.00	109.50	-5	32,478	-0.02%
2022/08/24	3.2	109.20	2	110.50	109.50	1.2	33,426	0.00%
2022/08/23	14.1	110.11	0	0.00	110.00	14.1	34,509	0.04%
2022/08/22	3.2	110.35	9	110.22	111.00	-5.8	34,940	-0.02%
2022/08/19	3.1	111.50	0	0.00	111.00	3.1	35,525	0.01%
2022/08/18	5	112.00	0	0.00	112.00	5	35,898	0.01%
2022/08/17	0	0.00	7.5	112.00	112.50	-7.5	36,728	-0.02%
2022/08/16	6.4	110.93	16	111.41	111.00	-9.6	36,840	-0.03%
2022/08/15	3.1	112.17	0	0.00	112.00	3.1	36,930	0.01%
2022/08/12	1	113.00	0.7	113.50	112.50	0.3	37,208	0.00%
2022/08/11	1	113.00	20.5	111.94	113.00	-19.5	37,022	-0.05%
2022/08/10	1	109.50	8	109.81	110.00	-7	36,918	-0.02%
2022/08/09	0	0.00	1	108.00	109.00	-1	36,398	0.00%
2022/08/08	0	0.00	1	107.00	108.00	-1	36,343	0.00%
2022/08/05	43	108.43	3	108.50	108.00	40	36,295	0.11%
2022/08/04	0.2	107.40	5.1	107.51	108.00	-4.9	36,249	-0.01%
2022/08/03	2	107.25	7	107.57	108.50	-5	35,932	-0.01%
2022/08/02	7	107.07	21.1	107.15	108.00	-14.1	35,709	-0.04%
2022/08/01	5	108.70	11.6	108.55	109.00	-6.6	35,441	-0.02%
2022/07/29	2	108.50	0	0.00	109.00	2	35,652	0.01%
2022/07/28	42	108.64	8.7	108.50	108.50	33.3	35,867	0.09%
2022/07/27	0	0.00	1	108.98	108.00	-1	36,003	0.00%
2022/07/26	0	107.50	8	107.81	108.00	-8	35,778	-0.02%
2022/07/25	2	107.50	3	107.50	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	5	106.20	106.00	-5	35,447	-0.01%
2022/07/21	0.1	104.50	13	105.15	105.50	-12.9	35,462	-0.04%
2022/07/20	10.2	103.80	0	0.00	103.50	10.2	35,419	0.03%
2022/07/19	10.1	103.70	1	104.00	104.00	9.1	35,511	0.03%
2022/07/18	0	0.00	0.2	104.50	105.00	-0.2	35,446	0.00%
2022/07/15	24	105.00	1	105.00	105.00	23	35,469	0.06%
2022/07/14	5	104.60	15.1	104.11	105.00	-10.1	35,384	-0.03%
2022/07/13	31	103.00	8	103.13	102.50	23	34,910	0.07%
2022/07/12	8.1	100.50	4	100.38	100.50	4.1	34,569	0.01%
2022/07/11	4.1	101.01	12	101.00	101.00	-8	34,330	-0.02%
2022/07/08	13.4	102.66	0	0.00	102.00	13.4	34,172	0.04%
2022/07/07	22	101.20	5	102.30	103.50	17	33,867	0.05%
2022/07/06	8.1	101.62	6	101.17	100.50	2.1	33,478	0.01%
2022/07/05	9	101.72	9	102.28	102.50	0	33,199	0.00%
2022/07/04	32.1	100.69	39	100.19	100.00	-6.9	32,860	-0.02%
2022/07/01	21.8	107.47	45	106.07	106.00	-23.2	32,262	-0.07%
2022/06/30	13.1	109.12	64	109.84	109.00	-50.9	31,744	-0.16%
2022/06/29	35	111.00	1	111.50	111.00	34	31,393	0.11%
2022/06/28	0.1	111.00	13	111.12	112.00	-13	31,168	-0.04%
2022/06/27	4.2	111.15	1	112.00	111.00	3.2	31,040	0.01%
2022/06/24	2.2	109.95	0.1	109.50	110.00	2.1	30,863	0.01%
2022/06/23	6.1	108.18	14	108.61	108.00	-7.9	30,701	-0.03%
2022/06/22	0.1	110.00	0	0.00	109.50	0.1	30,281	0.00%
2022/06/21	0	111.50	1	111.50	112.00	-1	30,597	0.00%
2022/06/20	5.1	109.71	5	109.50	109.00	0.1	30,276	0.00%
2022/06/17	9.5	109.89	2	110.00	109.50	7.5	30,071	0.02%
2022/06/16	3.2	111.97	1	112.00	111.50	2.2	29,597	0.01%
2022/06/15	0	0.00	1	112.00	112.00	-1	30,439	0.00%
2022/06/14	10	111.50	0	0.00	111.50	10	30,755	0.03%
2022/06/13	9.2	111.61	5.8	111.50	111.50	3.4	30,823	0.01%
2022/06/10	2	114.50	8	114.31	114.00	-6	30,587	-0.02%
2022/06/09	2.1	115.24	28.1	114.57	115.50	-26	30,617	-0.08%
2022/06/08	4	114.13	0.1	114.50	114.00	3.9	30,518	0.01%
2022/06/07	5.1	113.71	27.1	113.54	113.50	-22	30,625	-0.07%
2022/06/06	6	115.92	7.3	115.13	115.50	-1.3	30,483	0.00%
2022/06/02	6.1	114.34	16	114.13	114.00	-9.9	30,890	-0.03%
2022/06/01	12	114.54	22.8	114.87	114.50	-10.8	31,010	-0.03%
2022/05/31	11.2	112.48	45.1	111.55	113.00	-33.9	30,133	-0.11%
2022/05/30	6	109.25	8.2	109.62	110.50	-2.2	28,871	-0.01%
2022/05/27	2	110.25	6	110.42	110.00	-4	28,372	-0.01%
2022/05/26	3	109.17	3	109.17	109.00	0	27,992	0.00%
2022/05/25	1	109.50	36.6	109.29	109.50	-35.6	27,818	-0.13%
2022/05/24	0.1	108.00	2	108.50	108.00	-2	27,347	-0.01%
2022/05/23	5.1	107.99	29	108.38	108.00	-23.9	26,969	-0.09%
2022/05/20	2.2	107.05	14.1	108.07	107.00	-11.9	26,832	-0.04%
2022/05/19	3	105.50	11.1	106.37	107.50	-8.1	26,456	-0.03%
2022/05/18	13.1	106.16	15	106.77	107.00	-1.9	26,023	-0.01%
2022/05/17	4	105.00	1.5	105.00	105.00	2.5	25,518	0.01%
2022/05/16	1	104.00	2	104.25	104.50	-1	25,323	0.00%
2022/05/13	5	103.90	3.6	103.36	104.00	1.4	25,172	0.01%
2022/05/12	5.8	102.24	5.6	102.41	102.00	0.3	25,217	0.00%
2022/05/11	5	103.40	0	0.00	103.00	5	25,124	0.02%
2022/05/10	2	103.75	1.5	103.33	104.00	0.5	25,133	0.00%
2022/05/09	2.5	103.30	5	103.70	104.00	-2.5	25,217	-0.01%
2022/05/06	2.2	103.55	14	103.04	104.00	-11.8	25,527	-0.05%
2022/05/05	3	104.83	3.4	105.15	104.50	-0.4	25,631	0.00%
2022/05/04	0.7	104.14	4.1	104.12	104.00	-3.4	25,602	-0.01%
2022/05/03	21	101.52	3	102.33	102.50	18	25,586	0.07%
2022/04/28	1	100.50	0	0.00	101.50	1	26,305	0.00%
2022/04/27	11.3	100.01	16	100.00	100.00	-4.7	26,323	-0.02%
2022/04/26	2	100.75	2	100.75	101.00	0	26,227	0.00%
2022/04/25	20.1	100.92	5	100.90	100.50	15.1	26,131	0.06%
2022/04/22	0	0.00	2	102.50	103.50	-2	25,723	-0.01%
2022/04/21	0	103.00	0	0.00	103.00	0	26,086	0.00%
2022/04/20	0.4	102.50	1.6	102.69	103.00	-1.2	26,106	0.00%
2022/04/19	4	102.38	5	103.00	102.00	-1	26,095	0.00%
2022/04/18	1.2	102.54	0	0.00	102.50	1.2	26,235	0.00%
2022/04/15	8.2	103.13	7	103.00	103.00	1.2	26,622	0.00%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	1	103.00	2	104.00	104.00	-1	27,740	0.00%
2022/04/12	2	102.50	1	102.50	102.00	1	29,846	0.00%
2022/04/11	5.6	102.39	4	102.00	102.00	1.6	29,853	0.01%
2022/04/08	6	102.75	0	103.00	103.00	6	29,736	0.02%
2022/04/07	28.1	104.05	10	104.00	103.00	18.1	29,605	0.06%
2022/04/06	11	104.59	2	104.51	105.00	9	29,253	0.03%
2022/04/01	2.6	105.00	2	105.00	104.50	0.6	28,990	0.00%
2022/03/31	11.2	105.96	7	106.21	106.00	4.2	28,748	0.01%
2022/03/30	5.1	105.60	21	105.98	105.50	-16	28,608	-0.06%
2022/03/29	4.1	105.50	2	105.50	105.50	2.1	28,506	0.01%
2022/03/28	1	105.50	1	106.00	106.00	0	28,443	0.00%
2022/03/25	6.1	106.17	0	0.00	106.00	6.1	28,332	0.02%
2022/03/24	18.5	107.07	2.1	107.21	106.50	16.4	28,289	0.06%
2022/03/23	1	104.50	8	105.06	105.50	-7	27,980	-0.03%
2022/03/22	2	103.75	1	104.00	104.00	1	28,224	0.00%
2022/03/21	1.1	105.01	0	0.00	104.50	1.1	28,256	0.00%
2022/03/18	0	106.00	7.2	105.01	106.00	-7.2	28,271	-0.03%
2022/03/17	49	103.91	7	103.93	104.00	42	27,192	0.15%
2022/03/16	5.1	100.90	5	101.60	101.50	0.1	26,806	0.00%
2022/03/15	10.1	101.40	12	101.54	101.00	-1.9	26,458	-0.01%
2022/03/14	78.5	103.62	31.2	103.48	102.50	47.3	26,525	0.18%
2022/03/11	3	103.00	5	103.60	103.50	-2	26,516	-0.01%
2022/03/10	1.2	103.00	1.5	103.33	103.00	-0.3	26,500	0.00%
2022/03/09	4	102.00	1	102.00	101.50	3	26,385	0.01%
2022/03/08	18.6	101.24	2	101.25	101.50	16.6	26,349	0.06%
2022/03/07	20.2	103.03	6	103.42	102.50	14.2	25,720	0.06%
2022/03/04	0.1	104.50	0	0.00	105.00	0.1	25,816	0.00%
2022/03/03	3	104.67	0	0.00	104.50	3	25,972	0.01%
2022/03/02	0.6	104.50	0.1	104.50	104.50	0.5	26,143	0.00%
2022/03/01	2.1	104.51	2.6	105.00	104.50	-0.5	26,204	0.00%
2022/02/25	5	103.00	1	103.00	103.00	4	26,220	0.02%
2022/02/24	17.4	103.26	4	102.63	102.50	13.4	26,098	0.05%
2022/02/23	3	105.00	2	105.00	105.00	1	25,606	0.00%
2022/02/22	11.1	104.32	0	0.00	104.50	11.1	25,709	0.04%
2022/02/21	0	0.00	17	105.94	106.00	-17	25,784	-0.07%
2022/02/18	0.1	105.50	14	105.50	105.50	-14	25,924	-0.05%
2022/02/17	15.1	105.73	5	106.20	106.00	10.1	25,998	0.04%
2022/02/16	3.1	105.00	6	105.17	105.50	-3	26,003	-0.01%
2022/02/15	1	104.00	0	0.00	104.00	1	26,223	0.00%
2022/02/14	5.1	104.20	0.2	104.00	104.00	4.9	26,310	0.02%
2022/02/11	0	0.00	3	105.33	106.00	-3	26,318	-0.01%
2022/02/10	1	106.50	1	106.50	106.50	0	26,440	0.00%
2022/02/09	1	106.00	2	106.00	106.50	-1	26,437	0.00%
2022/02/08	23.8	105.50	37.5	105.38	105.50	-13.6	26,352	-0.05%
2022/02/07	2.1	103.50	8.1	103.56	103.00	-6.1	25,826	-0.02%
2022/01/26	20.3	102.50	3	102.00	102.00	17.3	25,471	0.07%
2022/01/25	8.4	102.58	6.1	102.02	103.00	2.3	25,257	0.01%
2022/01/24	6.1	103.83	5	103.90	103.00	1.1	25,076	0.00%
2022/01/21	14.3	102.01	23	102.00	102.00	-8.8	24,727	-0.04%
2022/01/20	3.1	103.34	0	0.00	103.00	3.1	24,415	0.01%
2022/01/19	2.1	103.52	0	0.00	103.50	2.1	24,199	0.01%
2022/01/18	3.1	104.00	1.1	104.00	103.50	2	24,100	0.01%
2022/01/17	8.6	103.82	0	0.00	103.50	8.6	24,204	0.04%
2022/01/14	17.3	103.52	4	103.50	103.50	13.3	24,181	0.05%
2022/01/13	12.1	105.00	13.1	105.01	105.50	-1	24,050	0.00%
2022/01/12	1	104.50	2	104.00	104.50	-1	24,214	0.00%
2022/01/11	13	104.38	1	104.50	104.50	12	24,338	0.05%
2022/01/10	8.2	105.14	3	104.50	104.50	5.2	24,605	0.02%
2022/01/07	15.2	106.90	1	106.50	106.50	14.2	24,846	0.06%
2022/01/06	18	107.86	1	107.00	107.00	17	24,497	0.07%
2022/01/05	86	109.09	70.2	109.15	109.00	15.8	23,990	0.07%
2022/01/04	5	103.50	0	103.50	103.50	5	22,264	0.02%
2022/01/03	6.2	103.42	0	0.00	103.00	6.2	22,420	0.03%
2021/12/30	0	0.00	1	104.00	104.00	-1	22,693	0.00%
2021/12/29	4.1	104.63	0	0.00	105.00	4.1	23,058	0.02%
2021/12/28	0	0.00	5	105.10	105.50	-5	23,528	-0.02%
2021/12/27	1	104.50	3	104.50	104.50	-2	23,690	-0.01%
2021/12/23	2	104.00	2	104.00	104.00	0	24,295	0.00%
2021/12/22	7.2	104.07	0	0.00	103.50	7.2	24,599	0.03%
2021/12/21	5.1	104.30	2	104.25	104.50	3.1	24,777	0.01%
2021/12/20	5.1	103.10	7	103.00	103.00	-2	24,788	-0.01%
2021/12/17	3.2	103.03	2	103.50	103.50	1.2	24,743	0.00%
2021/12/16	12	103.92	1	104.50	103.50	11	24,530	0.04%
2021/12/15	18	104.50	9	105.00	105.00	9	24,606	0.04%
2021/12/14	3.1	104.50	0.1	104.50	104.50	2.9	24,867	0.01%
2021/12/13	9.1	105.28	12	105.50	104.50	-3	24,882	-0.01%
2021/12/10	1.3	105.04	0	0.00	105.00	1.3	25,648	0.01%
2021/12/09	5	105.50	2	105.75	106.00	3	25,628	0.01%
2021/12/08	53	106.44	16	105.50	105.00	37	25,632	0.14%
2021/12/07	16.1	106.31	0	0.00	106.00	16.1	25,267	0.06%
2021/12/06	1	106.00	8	106.50	106.50	-7	25,185	-0.03%
2021/12/03	13.3	105.59	0.5	105.50	105.00	12.8	25,281	0.05%
2021/12/02	1	106.50	10.2	106.11	105.00	-9.2	25,365	-0.04%
2021/12/01	0	0.00	1	105.50	105.50	-1	25,219	0.00%
2021/11/30	21	104.48	0.5	103.50	103.50	20.5	25,243	0.08%
2021/11/29	7.2	103.58	3	103.17	103.50	4.2	24,913	0.02%
2021/11/26	17.9	103.90	0	0.00	103.50	17.9	24,820	0.07%
2021/11/25	3	105.17	1	105.00	105.00	2	24,927	0.01%
2021/11/24	6.4	105.00	1	105.00	105.50	5.4	24,868	0.02%
2021/11/23	7.4	106.02	3	106.33	106.00	4.4	24,601	0.02%
2021/11/22	22.1	106.96	1.8	107.30	106.50	20.3	24,446	0.08%
2021/11/19	4	107.25	2	107.50	106.50	2	24,384	0.01%
2021/11/18	8.1	106.70	5.4	106.91	107.00	2.8	24,337	0.01%
2021/11/17	11.7	107.18	1	107.50	107.00	10.7	24,205	0.04%
2021/11/16	0	0.00	1	108.00	108.00	-1	24,180	0.00%
2021/11/15	14.2	109.39	11	108.59	108.00	3.2	24,775	0.01%
2021/11/12	1.1	108.97	2.1	108.74	109.00	-1	24,877	0.00%
2021/11/11	0	0.00	2	107.50	107.50	-2	24,858	-0.01%
2021/11/10	7.1	109.13	4	108.88	109.00	3.1	25,126	0.01%
2021/11/09	5	107.20	2	107.75	108.00	3	25,521	0.01%
2021/11/08	10.1	107.20	0	0.00	107.50	10.1	25,431	0.04%
2021/11/05	7	108.64	1.5	108.33	109.00	5.5	25,877	0.02%
2021/11/04	13	108.00	6	108.17	108.00	7	26,297	0.03%
2021/11/03	1.1	108.47	13.2	107.96	107.50	-12.1	26,495	-0.05%
2021/11/02	1	107.50	10	108.10	107.50	-9	26,978	-0.03%
2021/11/01	7	106.79	3	107.00	106.50	4	26,974	0.01%
2021/10/29	2	107.25	7	107.21	107.00	-5	27,025	-0.02%
2021/10/28	1	108.50	1	108.00	108.50	0	27,041	0.00%
2021/10/27	2	108.00	0	0.00	108.00	2	27,205	0.01%
2021/10/26	2.1	108.74	3	109.00	109.00	-1	27,413	0.00%
2021/10/25	3.5	107.86	1	108.00	108.00	2.5	27,459	0.01%
2021/10/22	0	0.00	1	108.50	107.50	-1	27,653	0.00%
2021/10/21	7	108.43	2	108.00	108.00	5	27,868	0.02%
2021/10/20	2	106.75	1	108.00	107.50	1	27,916	0.00%
2021/10/19	9.3	107.23	1	107.50	107.00	8.3	27,785	0.03%
2021/10/18	8	110.06	8	107.88	107.50	0	28,334	0.00%
2021/10/15	16	108.97	10.1	109.03	109.50	5.9	28,682	0.02%
2021/10/14	2	106.50	0	0.00	106.50	2	28,303	0.01%
2021/10/13	2.1	105.50	0	0.00	105.50	2.1	28,537	0.01%
2021/10/12	2	105.50	11	105.09	105.00	-9	28,786	-0.03%
2021/10/08	0	0.00	14	107.68	108.00	-14	29,185	-0.05%
2021/10/07	11	106.77	11	106.05	107.00	0	29,179	0.00%
2021/10/06	21	103.88	5	104.10	103.00	16	29,150	0.05%
2021/10/05	7.1	101.50	2	101.75	101.50	5.1	28,786	0.02%
2021/10/04	3	103.17	0	0.00	103.00	3	28,567	0.01%
2021/10/01	5.2	103.33	1	103.50	103.00	4.2	28,543	0.01%
2021/09/30	12	105.42	4	104.88	105.00	8	28,439	0.03%
2021/09/29	13.4	104.81	0	0.00	105.00	13.4	28,792	0.05%
2021/09/28	12.1	106.92	0	0.00	106.50	12.1	29,592	0.04%
2021/09/27	0.9	108.00	5	108.00	107.50	-4.2	29,497	-0.01%
2021/09/24	1	107.50	1	107.50	107.50	0	29,530	0.00%
2021/09/23	2	106.50	6	107.00	106.50	-4	29,793	-0.01%
2021/09/22	5	106.60	1	106.50	107.00	4	29,774	0.01%
2021/09/17	2	108.49	1	109.00	108.50	1	29,528	0.00%
2021/09/16	2	108.00	2	107.50	107.50	0	29,476	0.00%
2021/09/15	42.2	109.23	3.6	110.00	108.50	38.6	29,612	0.13%
2021/09/14	2	107.50	4	107.13	107.50	-2	29,019	-0.01%
2021/09/13	2.1	107.50	0	0.00	106.50	2.1	29,065	0.01%
2021/09/10	2.2	107.77	4	108.00	108.00	-1.8	29,390	-0.01%
2021/09/09	13	107.38	0	0.00	107.00	13	29,660	0.04%
2021/09/08	2.1	108.74	6	107.92	107.50	-3.9	29,623	-0.01%
2021/09/07	4	108.75	0	0.00	108.50	4	29,547	0.01%
2021/09/06	7.1	111.21	0	0.00	111.00	7.1	29,553	0.02%
2021/09/03	8	112.25	18	112.22	112.50	-10	29,849	-0.03%
2021/09/02	23.7	111.42	32	111.70	111.50	-8.4	29,768	-0.03%
2021/09/01	42	111.44	5.2	110.33	111.00	36.8	29,654	0.12%
2021/08/31	0	0.00	4	110.38	111.00	-4	29,587	-0.01%
2021/08/30	3.1	108.49	8	108.31	109.00	-5	29,418	-0.02%
2021/08/27	4.6	108.33	37	107.78	108.00	-32.4	29,666	-0.11%
2021/08/26	1	107.02	0.3	108.00	107.50	0.7	29,835	0.00%
2021/08/25	1	108.00	0.1	109.00	108.50	0.9	30,168	0.00%
2021/08/24	1.2	108.50	7	108.50	109.00	-5.8	30,304	-0.02%
2021/08/23	0.2	106.00	9	106.78	107.50	-8.8	30,576	-0.03%
2021/08/20	2	104.00	0	0.00	104.50	2	30,649	0.01%
2021/08/19	26.4	103.53	39	103.46	103.00	-12.6	31,163	-0.04%
2021/08/18	26	105.06	13	105.35	107.00	13	30,717	0.04%
2021/08/17	2.2	106.11	2.2	106.59	106.50	0	31,031	0.00%
2021/08/16	13.1	107.46	2	107.25	107.50	11.1	31,124	0.04%
2021/08/13	21	109.02	13	108.96	109.00	8	31,441	0.03%
2021/08/12	4	109.00	1	109.50	109.00	3	31,378	0.01%
2021/08/11	45	107.94	5	108.20	109.00	40	31,859	0.13%
2021/08/10	24.4	109.57	1	109.00	108.50	23.4	32,440	0.07%
2021/08/09	5	111.50	3	111.83	112.00	2	33,341	0.01%
2021/08/06	12	112.33	15	113.00	112.50	-3	33,684	-0.01%
2021/08/05	3	111.33	0	0.00	112.00	3	34,169	0.01%
2021/08/04	1	112.00	60.2	112.00	112.00	-59.2	36,329	-0.16%
2021/08/03	75	111.30	0.1	112.50	111.50	74.9	37,309	0.20%
2021/08/02	12.1	111.62	8.4	112.14	113.00	3.7	37,640	0.01%
2021/07/30	6	110.08	2	110.75	110.00	4	38,246	0.01%
2021/07/29	1	110.50	1.1	110.55	111.00	-0.1	38,400	0.00%
2021/07/28	5	109.60	1.8	109.94	110.50	3.2	39,142	0.01%
2021/07/27	5	111.00	1.1	111.05	111.50	3.9	40,042	0.01%
2021/07/26	4	110.00	12	110.00	110.00	-8	40,774	-0.02%
2021/07/23	8	111.00	2	110.75	110.50	6	40,978	0.01%
2021/07/22	9	110.56	18	111.14	110.50	-9	41,267	-0.02%
2021/07/21	39.4	113.73	14	114.11	112.50	25.4	41,185	0.06%
2021/07/20	17.1	115.23	11	115.23	114.50	6.1	40,817	0.01%
2021/07/19	40	116.99	3	116.67	116.50	37	41,033	0.09%
2021/07/16	3.1	118.81	2	119.00	119.50	1.1	41,627	0.00%
2021/07/15	12	118.54	33	119.27	119.50	-21	41,646	-0.05%
2021/07/14	2	117.00	20	116.68	116.00	-18	41,038	-0.04%
2021/07/13	10	116.70	14	116.39	116.50	-4	41,122	-0.01%
2021/07/12	15	115.03	6	115.00	115.00	9	41,396	0.02%
2021/07/09	29.1	113.59	20	113.93	114.00	9.1	41,770	0.02%
2021/07/08	2	115.50	16	115.56	115.50	-14	42,184	-0.03%
2021/07/07	5	115.90	12	115.58	115.00	-7	42,614	-0.02%
2021/07/06	14	116.04	29	116.78	116.50	-15	43,302	-0.03%
2021/07/05	24.1	115.10	32.2	114.77	117.00	-8.1	43,911	-0.02%
2021/07/02	15	111.77	9	111.78	111.50	6	43,223	0.01%
2021/07/01	5	111.90	12	111.83	112.00	-7	43,510	-0.02%
2021/06/30	12.4	112.51	4.3	112.58	112.00	8	43,940	0.02%
2021/06/29	7	111.93	4	112.00	111.50	3	45,039	0.01%
2021/06/28	7	111.93	4	111.88	111.50	3	46,909	0.01%
2021/06/25	19	114.00	16	114.06	113.00	3	47,286	0.01%
2021/06/24	5	112.40	33.8	112.07	113.00	-28.8	47,379	-0.06%
2021/06/23	0	0.00	9	110.11	111.50	-9	47,741	-0.02%
2021/06/22	33.8	109.68	7	109.36	108.50	26.8	48,354	0.06%
2021/06/21	5.5	109.33	0	0.00	108.50	5.5	49,335	0.01%
2021/06/18	0	0.00	47	112.12	111.50	-47	50,635	-0.09%
2021/06/17	36	111.86	10	113.00	113.00	26	51,947	0.05%
2021/06/16	35	111.93	2	112.00	111.50	33	54,351	0.06%
2021/06/15	3	113.00	3	113.00	113.00	0	56,251	0.00%
2021/06/11	12	113.54	19	113.21	113.50	-7	58,242	-0.01%
2021/06/10	3	111.00	16	110.91	110.50	-13	59,189	-0.02%
2021/06/09	27	110.11	1.4	110.00	109.50	25.6	60,027	0.04%
2021/06/08	0.1	111.00	2	110.50	110.50	-1.9	61,243	0.00%
2021/06/07	4	110.88	7	111.14	110.50	-3	62,197	0.00%
2021/06/04	8	110.50	24	110.19	112.00	-16	62,654	-0.03%
2021/06/03	12.1	111.67	11	112.41	111.00	1.1	62,906	0.00%
2021/06/02	25.2	111.86	6	111.00	112.00	19.2	63,414	0.03%
2021/06/01	15	114.10	9	114.06	114.50	6	64,306	0.01%
2021/05/31	11	113.09	6	112.83	113.50	5	65,255	0.01%
2021/05/28	6.6	110.80	2.1	110.52	111.00	4.5	66,126	0.01%
2021/05/27	6	108.67	6.5	108.88	109.50	-0.5	66,575	0.00%
2021/05/26	34	111.12	1.7	112.59	111.50	32.3	67,559	0.05%
2021/05/25	9.1	111.90	15.4	112.36	112.00	-6.3	69,013	-0.01%
2021/05/24	9.2	108.77	5.1	108.91	109.50	4.1	69,079	0.01%
2021/05/21	3.3	108.50	9.1	108.94	109.50	-5.8	69,408	-0.01%
2021/05/20	3.3	105.70	37	105.70	106.00	-33.7	69,516	-0.05%
2021/05/19	13.3	104.85	11.4	105.28	105.00	1.9	70,236	0.00%
2021/05/18	6	104.50	30.1	105.09	107.00	-24.1	70,231	-0.03%
2021/05/17	28.6	99.70	17	99.81	98.20	11.6	70,387	0.02%
2021/05/14	4.4	105.26	16	105.03	104.50	-11.6	70,236	-0.02%
2021/05/13	18.5	102.95	21	102.17	103.00	-2.5	70,571	0.00%
2021/05/12	84.4	103.98	124	99.87	102.00	-39.6	70,334	-0.06%	大賣/
2021/05/11	34.2	107.61	12	107.71	107.00	22.2	69,233	0.03%
2021/05/10	28	113.88	20	113.50	113.00	8	69,994	0.01%
2021/05/07	19	116.08	13	115.88	117.50	6	72,312	0.01%
2021/05/06	7.1	111.58	14.1	111.78	112.50	-7	73,359	-0.01%
2021/05/05	22.4	110.65	3.1	111.04	110.00	19.3	74,195	0.03%
2021/05/04	27.5	109.40	50	109.69	108.50	-22.5	75,249	-0.03%
2021/05/03	21.6	113.44	13.8	113.54	112.50	7.8	76,133	0.01%
2021/04/29	8.2	117.18	13.5	117.59	116.00	-5.3	78,603	-0.01%
2021/04/28	14.2	117.22	7	117.14	117.00	7.2	79,282	0.01%
2021/04/27	47	119.20	9	119.61	118.50	38	80,842	0.05%
2021/04/26	14.4	118.16	10	118.05	117.50	4.4	81,368	0.01%
2021/04/23	9.4	118.32	10	118.15	119.00	-0.7	82,262	0.00%
2021/04/22	16.8	118.48	21.1	118.65	117.50	-4.3	84,441	-0.01%
2021/04/21	19.2	120.29	3.7	121.00	120.00	15.5	88,574	0.02%
2021/04/20	8.1	121.50	7.4	121.86	122.00	0.7	89,305	0.00%
2021/04/19	11.2	122.00	7.6	122.01	121.50	3.6	90,633	0.00%
2021/04/16	4	123.25	10.8	122.93	123.50	-6.8	91,260	-0.01%
2021/04/15	6.2	120.43	5.9	120.33	121.00	0.2	92,273	0.00%
2021/04/14	14	120.71	15	120.47	121.50	-1	93,500	0.00%
2021/04/13	10.4	122.50	13.6	122.43	122.50	-3.2	96,281	0.00%
2021/04/12	55	120.81	12	120.25	120.50	43	99,322	0.04%
2021/04/09	43.7	120.97	5.2	121.33	120.00	38.5	102,027	0.04%
2021/04/08	3.7	122.45	11	122.86	122.50	-7.3	101,224	-0.01%
2021/04/07	12	123.54	43.1	123.06	123.50	-31.1	101,243	-0.03%
2021/04/06	19	123.45	13	123.19	122.50	6	101,439	0.01%
2021/04/01	27.8	122.24	62.8	121.63	121.50	-35	101,864	-0.03%
2021/03/31	85.6	124.35	21	124.67	124.00	64.6	102,143	0.06%
2021/03/30	2.7	128.98	42.1	129.63	129.50	-39.4	100,661	-0.04%
2021/03/29	10.3	128.00	10.1	128.15	128.50	0.2	100,823	0.00%
2021/03/26	32.3	126.98	53	127.12	126.50	-20.7	101,700	-0.02%
2021/03/25	47.2	127.48	53	127.21	126.50	-5.8	101,299	-0.01%
2021/03/24	20.5	128.55	26.2	128.77	128.00	-5.7	100,686	-0.01%
2021/03/23	52	132.57	47.4	131.74	130.50	4.6	99,806	0.00%
2021/03/22	35	126.03	49	127.87	130.00	-14	98,701	-0.01%
2021/03/19	94.8	124.92	133.9	125.05	123.50	-39.1	97,546	-0.04%	大賣/
2021/03/18	117.3	129.54	71	129.97	129.50	46.3	95,637	0.05%	大買/
2021/03/17	31.5	126.33	71.8	125.98	126.00	-40.3	94,357	-0.04%
2021/03/16	12	122.58	48.2	122.36	123.00	-36.2	92,873	-0.04%
2021/03/15	9.1	119.66	70.8	120.76	121.00	-61.7	92,452	-0.07%
2021/03/12	62.2	119.42	40.8	119.30	120.00	21.4	93,263	0.02%
2021/03/11	5.4	117.11	20.6	117.07	117.00	-15.3	94,385	-0.02%
2021/03/10	0	0.00	52	115.53	115.50	-52	93,926	-0.06%
2021/03/09	11	113.09	1.2	114.43	115.00	9.8	93,640	0.01%
2021/03/08	62.1	115.12	46.7	114.23	113.50	15.4	93,481	0.02%
2021/03/05	49	114.51	34.4	114.00	115.00	14.6	92,985	0.02%
2021/03/04	6.3	113.47	10	115.10	114.50	-3.7	92,545	0.00%
2021/03/03	8.2	114.38	14	114.75	115.50	-5.8	91,575	-0.01%
2021/03/02	7.6	113.65	201	113.50	112.00	-193.5	90,689	-0.21%	大賣/鉅額交易
2021/02/26	48.8	112.72	30	112.00	112.00	18.8	90,179	0.02%
2021/02/25	50.3	115.44	31	115.16	116.50	19.3	88,553	0.02%
2021/02/24	73.1	113.28	21.4	112.40	110.50	51.7	87,097	0.06%
2021/02/23	3.1	110.32	9	110.17	111.50	-5.9	86,598	-0.01%
2021/02/22	28.5	112.99	6	112.83	111.00	22.5	86,137	0.03%
2021/02/19	18.6	110.34	42.1	110.35	110.00	-23.5	85,645	-0.03%
2021/02/18	11.2	113.55	10	113.50	113.00	1.2	84,850	0.00%
2021/02/17	31.6	114.14	14.6	114.47	114.00	17	84,908	0.02%
2021/02/05	21.1	113.96	8.8	114.18	113.50	12.3	83,928	0.01%
2021/02/04	8.2	114.75	27.9	113.84	114.00	-19.7	83,134	-0.02%
2021/02/03	13.2	116.55	16	116.38	116.50	-2.8	82,680	0.00%
2021/02/02	23.4	116.06	35	115.89	116.50	-11.6	82,107	-0.01%
2021/02/01	30	111.71	59.9	110.37	113.00	-29.9	81,389	-0.04%
2021/01/29	53.9	116.37	39.4	113.73	111.50	14.4	79,640	0.02%
2021/01/28	45.4	119.25	30.7	119.31	118.50	14.7	76,874	0.02%
2021/01/27	28.5	123.82	37.8	123.14	123.00	-9.4	75,136	-0.01%
2021/01/26	29.4	122.62	97.6	123.47	122.00	-68.2	73,916	-0.09%
2021/01/25	120.4	120.99	84.4	119.87	123.00	36	72,070	0.05%	大買/
2021/01/22	117.2	120.85	142.6	120.37	121.50	-25.4	70,174	-0.04%	大買/大賣/
2021/01/21	8.1	116.25	60	116.23	117.00	-51.9	67,021	-0.08%
2021/01/20	26.4	116.14	23	116.67	114.50	3.3	66,129	0.01%
2021/01/19	31.3	115.29	102	115.51	115.00	-70.7	64,197	-0.11%	大賣/
2021/01/18	33	113.41	56	114.52	114.00	-23	63,005	-0.04%
2021/01/15	57.1	115.67	145.1	114.17	115.50	-88	61,737	-0.14%	大賣/
2021/01/14	42.9	113.01	148.2	112.97	116.00	-105.3	59,302	-0.18%	大賣/鉅額交易
2021/01/13	23.2	105.77	18	106.11	106.50	5.2	54,542	0.01%
2021/01/12	34.2	104.00	126	104.42	104.00	-91.8	53,983	-0.17%	大賣/
2021/01/11	61	108.31	55.1	107.34	107.50	5.9	53,647	0.01%
2021/01/08	26.7	107.31	67.9	108.79	108.00	-41.2	53,291	-0.08%
2021/01/07	73.3	107.28	47.8	106.75	107.00	25.5	51,832	0.05%
2021/01/06	67.5	105.71	81.5	105.87	105.00	-14.1	50,561	-0.03%
2021/01/05	90	103.21	118	102.58	104.00	-27.9	47,274	-0.06%	大賣/
2021/01/04	117.6	95.22	104.1	96.37	99.90	13.5	44,037	0.03%	大買/大賣/
2020/12/31	0	0.00	8.8	91.79	92.00	-8.8	40,427	-0.02%
2020/12/30	4.2	90.71	35	91.23	91.60	-30.8	40,179	-0.08%
2020/12/29	33	91.24	3.1	91.01	90.40	29.9	39,796	0.08%
2020/12/28	96.1	92.69	57.6	91.89	91.80	38.5	39,355	0.10%
2020/12/25	39	91.58	182.4	91.66	91.80	-143.4	38,556	-0.37%	大賣/鉅額交易
2020/12/24	13	89.48	13	89.58	89.60	0	37,188	0.00%
2020/12/23	18	88.89	20	89.01	88.80	-2	37,032	-0.01%
2020/12/22	47.1	89.50	115.2	89.10	87.70	-68.1	36,732	-0.19%	大賣/
2020/12/21	4	87.75	5	88.00	88.00	-1	36,124	0.00%
2020/12/18	6	87.68	2	87.60	87.70	4	35,941	0.01%
2020/12/17	5.2	87.84	8	87.98	87.80	-2.8	35,866	-0.01%
2020/12/16	1	87.50	10	87.82	88.20	-9	35,716	-0.03%
2020/12/15	10	86.90	7.2	86.80	87.10	2.8	35,463	0.01%
2020/12/14	2.2	88.57	4	88.48	87.70	-1.8	35,162	-0.01%
2020/12/11	8.1	86.48	13	86.98	87.60	-4.9	34,666	-0.01%
2020/12/10	15.4	87.84	19	88.01	87.70	-3.6	33,930	-0.01%
2020/12/09	8.4	88.78	22.1	88.75	89.00	-13.8	33,480	-0.04%
2020/12/08	57.4	88.33	62.3	88.29	87.60	-4.8	32,621	-0.01%
2020/12/07	47.1	85.95	84.9	86.65	87.90	-37.8	31,140	-0.12%
2020/12/04	5.1	82.92	28.5	83.00	82.90	-23.4	28,798	-0.08%
2020/12/03	31.3	82.07	21	82.13	82.00	10.3	28,368	0.04%
2020/12/02	5.1	82.76	7	82.69	82.70	-1.9	28,204	-0.01%
2020/12/01	1.1	82.40	0	0.00	82.90	1.1	28,227	0.00%
2020/11/30	19	82.49	13	82.58	82.30	6	28,504	0.02%
2020/11/27	15	82.80	20.5	82.65	82.60	-5.5	27,917	-0.02%
2020/11/26	24.3	82.98	13.1	82.92	83.00	11.1	27,869	0.04%
2020/11/25	2.3	82.17	5	81.70	82.00	-2.7	27,823	-0.01%
2020/11/24	9.1	82.35	3	82.10	82.00	6.1	27,853	0.02%
2020/11/23	2	82.70	9	82.89	82.90	-7	27,877	-0.03%
2020/11/20	8	82.43	6	82.40	82.50	2	27,738	0.01%
2020/11/19	1.4	82.59	2	82.90	82.90	-0.6	27,618	0.00%
2020/11/18	5.1	83.12	8	83.14	83.20	-3	27,595	-0.01%
2020/11/17	15	82.93	10.1	82.69	83.00	4.9	27,491	0.02%
2020/11/16	8	82.44	13.1	82.45	82.60	-5.1	27,885	-0.02%
2020/11/13	13	81.48	6	81.43	81.40	7	27,577	0.03%
2020/11/12	8	81.65	3	81.57	81.90	5	27,494	0.02%
2020/11/11	3.1	81.02	6	81.13	81.60	-2.9	27,213	-0.01%
2020/11/10	4.2	80.98	19.1	80.73	80.80	-14.9	27,174	-0.05%
2020/11/09	19	80.86	22	81.08	81.20	-3	28,235	-0.01%
2020/11/06	12	79.63	35.7	79.58	79.70	-23.7	28,321	-0.08%
2020/11/05	0	0.00	3	78.90	79.00	-3	28,488	-0.01%
2020/11/04	2.2	78.33	2	78.50	78.80	0.2	29,073	0.00%
2020/11/03	0	0.00	0.6	78.60	78.30	-0.6	29,122	0.00%
2020/11/02	8	77.85	5	77.68	78.30	3	29,432	0.01%
2020/10/30	9	77.30	0	0.00	77.50	9	29,600	0.03%
2020/10/29	7.2	77.87	12	78.00	78.00	-4.8	29,550	-0.02%
2020/10/28	24	78.82	13	78.96	78.30	11	30,059	0.04%
2020/10/27	2.1	79.71	2.2	79.82	80.00	-0.1	30,234	0.00%
2020/10/26	3	80.27	16.6	80.60	80.20	-13.6	30,632	-0.04%
2020/10/23	5	80.82	0	0.00	80.70	5	31,049	0.02%
2020/10/22	3	80.70	22	80.51	80.80	-19	32,073	-0.06%
2020/10/21	4	80.93	3.2	80.59	80.40	0.8	32,779	0.00%
2020/10/20	208	81.41	1	81.50	81.40	207	33,058	0.63%	大買/鉅額交易
2020/10/19	38	80.76	52	80.94	81.30	-14	33,610	-0.04%
2020/10/16	6	79.00	10	79.49	78.60	-4	33,408	-0.01%
2020/10/15	1	78.10	2	78.45	78.10	-1	33,847	0.00%
2020/10/14	1	78.30	2	78.30	78.00	-1	34,602	0.00%
2020/10/13	4	78.53	1.2	78.37	78.90	2.8	34,800	0.01%
2020/10/12	7.1	78.36	9	78.51	78.70	-1.9	35,259	-0.01%
2020/10/08	3	77.60	7	77.81	78.00	-4	35,425	-0.01%
2020/10/07	1	77.50	2	77.60	77.40	-1	35,744	0.00%
2020/10/06	9	77.89	9	77.98	77.80	0	36,066	0.00%
2020/10/05	30.5	77.90	14	77.89	77.70	16.5	36,653	0.05%
2020/09/30	10	77.70	1	77.80	77.40	9	37,159	0.02%
2020/09/29	15.1	77.36	7	77.69	77.00	8.1	37,455	0.02%
2020/09/28	0.1	76.90	35	76.51	76.90	-34.9	37,793	-0.09%
2020/09/25	16.5	74.81	10	74.43	74.30	6.5	38,001	0.02%
2020/09/24	47	75.37	0	0.00	75.00	47	38,076	0.12%
2020/09/23	3.2	76.84	5	76.80	76.70	-1.8	37,687	0.00%
2020/09/22	4	76.83	23	76.63	76.80	-19	38,132	-0.05%
2020/09/21	5	77.58	0	0.00	77.40	5	38,706	0.01%
2020/09/18	4	77.80	2	77.90	77.60	2	40,000	0.01%
2020/09/17	15.2	78.14	0	0.00	78.10	15.2	40,947	0.04%
2020/09/16	2.6	78.80	2	79.10	78.80	0.6	41,362	0.00%
2020/09/15	2	79.05	0	0.00	79.10	2	41,339	0.00%
2020/09/14	7	79.21	7	79.03	79.40	0	41,646	0.00%
2020/09/11	5.2	78.27	5	78.34	78.50	0.2	41,491	0.00%
2020/09/10	10	78.08	32	78.46	78.50	-22	41,523	-0.05%
2020/09/09	10	77.12	3	77.60	77.90	7	41,410	0.02%
2020/09/08	3	77.57	4	77.48	77.50	-1	41,473	0.00%
2020/09/07	7	76.94	2	77.10	77.30	5	41,611	0.01%
2020/09/04	27	76.92	8	77.05	76.90	19	41,954	0.05%
2020/09/03	30	78.73	5	78.70	77.70	25	41,789	0.06%
2020/09/02	1	77.00	4	77.25	77.80	-3	41,734	-0.01%
2020/09/01	6	76.87	2	77.05	77.00	4	42,211	0.01%
2020/08/31	2.1	77.69	0	0.00	76.90	2.1	42,474	0.00%
2020/08/28	1	77.20	0	0.00	77.50	1	42,692	0.00%
2020/08/27	9	77.60	4	78.20	77.50	5	42,988	0.01%
2020/08/26	1	78.10	2	77.95	78.20	-1	43,281	0.00%
2020/08/25	12	78.35	0	0.00	78.30	12	43,441	0.03%
2020/08/24	5	77.82	1	77.90	77.60	4	43,891	0.01%
2020/08/21	2	77.85	1	78.20	78.20	1	43,964	0.00%
2020/08/20	78	77.09	101	77.19	77.10	-23	43,929	-0.05%	大賣/
2020/08/19	2.2	79.58	5	80.22	79.30	-2.8	43,368	-0.01%
2020/08/18	6	79.72	7	79.77	79.80	-1	43,283	0.00%
2020/08/17	6	80.47	8	80.33	80.20	-2	43,604	0.00%
2020/08/14	17.4	80.01	2	80.05	80.40	15.4	43,618	0.04%
2020/08/13	26	80.55	14	80.03	79.50	12	43,559	0.03%
2020/08/12	54	80.80	63.4	81.10	81.40	-9.4	42,948	-0.02%
2020/08/11	60	79.98	55	80.92	79.80	5	43,139	0.01%
2020/08/10	56	80.28	73	79.54	80.50	-17	43,407	-0.04%
2020/08/07	5	78.58	16	78.49	78.30	-11	43,275	-0.03%
2020/08/06	64	78.99	58	79.11	79.00	6	43,625	0.01%
2020/08/05	1	78.10	8	78.20	77.90	-7	43,829	-0.02%
2020/08/04	6.1	77.81	32	77.94	78.10	-25.9	44,340	-0.06%
2020/08/03	103	77.38	55	77.50	77.10	48	44,597	0.11%	大買/
2020/07/31	8	79.13	22	79.01	78.40	-14	44,108	-0.03%
2020/07/30	95	78.02	50	78.30	78.00	45	43,832	0.10%
2020/07/29	72	78.14	58	78.20	78.00	14	43,666	0.03%
2020/07/28	90	78.88	74	79.40	78.40	16	43,848	0.04%
2020/07/27	23	78.50	11	78.37	78.00	12	43,342	0.03%
2020/07/24	10	81.01	4	81.10	80.00	6	42,760	0.01%
2020/07/23	20	82.02	11	81.39	82.10	9	42,348	0.02%
2020/07/22	19.2	85.57	25	85.60	85.90	-5.8	41,517	-0.01%
2020/07/21	46.1	85.50	24	85.46	85.30	22.1	40,594	0.05%
2020/07/20	31	86.19	23	86.65	86.80	8	39,798	0.02%
2020/07/17	8	88.19	14	88.42	88.00	-6	39,066	-0.02%
2020/07/16	4	87.63	26	87.78	87.60	-22	39,095	-0.06%
2020/07/15	10	86.78	4	86.93	86.60	6	38,790	0.02%
2020/07/14	2	86.55	9	86.78	86.30	-7	39,163	-0.02%
2020/07/13	3	86.03	6	86.32	86.70	-3	39,298	-0.01%
2020/07/10	18	85.48	11	85.66	84.80	7	39,392	0.02%
2020/07/09	21	86.30	2	86.90	86.20	19	39,134	0.05%
2020/07/08	10.1	87.00	1	87.00	87.00	9.1	38,728	0.02%
2020/07/07	18	86.39	28	86.45	87.00	-10	38,430	-0.03%
2020/07/06	10	86.42	16.8	86.28	86.40	-6.8	38,484	-0.02%
2020/07/03	9.5	85.21	58	85.49	85.30	-48.5	39,251	-0.12%
2020/07/02	9	85.37	36	85.44	86.00	-27	39,318	-0.07%
2020/07/01	12	86.41	43.1	86.18	85.90	-31.1	39,567	-0.08%
2020/06/30	4	86.20	22	86.05	86.30	-18	39,234	-0.05%
2020/06/29	47.6	84.14	100	84.83	85.20	-52.4	38,911	-0.13%
2020/06/24	17.3	83.00	37	82.78	83.50	-19.7	37,861	-0.05%
2020/06/23	24	80.11	32	80.08	80.20	-8	37,387	-0.02%
2020/06/22	1	78.40	3	78.67	78.90	-2	37,269	-0.01%
2020/06/19	32	78.77	2	78.50	78.80	30	37,883	0.08%
2020/06/18	7	78.00	15	78.27	78.50	-8	37,988	-0.02%
2020/06/17	0	0.00	1	78.10	78.20	-1	38,713	0.00%
2020/06/16	0	0.00	24	78.28	78.40	-24	40,122	-0.06%
2020/06/15	8	77.39	2	77.25	77.00	6	41,533	0.01%
2020/06/12	7	77.46	2	77.85	78.00	5	42,349	0.01%
2020/06/11	7	79.01	2	80.10	78.60	5	42,992	0.01%
2020/06/10	5.5	79.83	11	79.70	79.90	-5.5	43,388	-0.01%
2020/06/09	0	0.00	21	79.90	79.50	-21	44,767	-0.05%
2020/06/08	11	79.30	60	79.59	79.70	-49	45,559	-0.11%
2020/06/05	1	78.20	4	78.20	78.50	-3	45,175	-0.01%
2020/06/04	0	0.00	14	78.24	78.40	-14	45,232	-0.03%
2020/06/03	2.9	78.03	34	78.04	78.10	-31.1	45,254	-0.07%
2020/06/02	0.1	77.10	13	77.11	77.10	-12.9	45,186	-0.03%
2020/06/01	2.4	76.20	15	76.38	76.20	-12.6	45,106	-0.03%
2020/05/29	9.1	74.82	7	75.31	75.80	2.1	45,158	0.00%
2020/05/28	12.1	75.11	6	75.48	75.30	6.1	44,994	0.01%
2020/05/27	4	75.08	5	75.36	75.30	-1	45,453	0.00%
2020/05/26	5	74.68	18	74.91	74.80	-13	45,969	-0.03%
2020/05/25	27	73.18	1	73.50	73.60	26	46,216	0.06%
2020/05/22	31	73.77	12.2	74.08	73.60	18.8	46,552	0.04%
2020/05/21	3	74.67	1	74.70	74.70	2	46,325	0.00%
2020/05/20	9	74.71	3	74.63	74.50	6	46,417	0.01%
2020/05/19	69	74.90	54	74.72	74.80	15	46,489	0.03%
2020/05/18	49.2	75.54	39	75.40	75.00	10.2	46,100	0.02%
2020/05/15	59	77.96	18	77.33	77.10	41	45,526	0.09%
2020/05/14	92	78.37	70	78.53	78.20	22	45,023	0.05%
2020/05/13	58	78.47	29	78.52	78.80	29	44,680	0.06%
2020/05/12	40	77.52	0	0.00	77.30	40	44,565	0.09%
2020/05/11	23	78.49	23	78.44	78.90	0	44,747	0.00%
2020/05/08	40	76.47	28	76.43	76.20	12	44,242	0.03%
2020/05/07	4	75.25	3	75.27	75.20	1	44,308	0.00%
2020/05/06	6	74.43	0	0.00	74.30	6	44,218	0.01%
2020/05/05	10	74.23	3	74.33	74.10	7	44,492	0.02%
2020/05/04	43	74.50	4	74.73	74.50	39	44,768	0.09%
2020/04/30	3.2	76.44	30	76.50	77.00	-26.8	44,694	-0.06%
2020/04/29	2	75.70	7	75.83	75.60	-5	44,975	-0.01%
2020/04/28	36.1	75.02	3	74.97	75.20	33.1	45,609	0.07%
2020/04/27	2	74.55	8	74.89	74.90	-6	47,798	-0.01%
2020/04/24	1	73.70	2	74.00	73.80	-1	47,910	0.00%
2020/04/23	3	74.00	10	74.25	74.00	-7	48,896	-0.01%
2020/04/22	21	73.09	6	73.15	73.90	15	48,768	0.03%
2020/04/21	57	73.91	2	73.90	73.50	55	48,703	0.11%
2020/04/20	22	75.98	3	75.80	76.20	19	48,171	0.04%
2020/04/17	74	75.79	88	75.78	75.80	-14	48,024	-0.03%
2020/04/16	74	74.69	68	74.15	74.00	6	47,392	0.01%
2020/04/15	60	74.22	72.1	74.21	74.10	-12.1	47,157	-0.03%
2020/04/14	1	73.50	14	74.16	74.40	-13	47,387	-0.03%
2020/04/13	19.1	73.31	21	73.47	73.10	-1.9	47,485	0.00%
2020/04/10	12.1	73.61	5	73.70	73.90	7.1	47,506	0.01%
2020/04/09	56	74.68	12	74.66	74.00	44	47,817	0.09%
2020/04/08	94	74.08	97	74.52	75.00	-3	47,242	-0.01%
2020/04/07	7	71.31	2	71.35	71.20	5	45,981	0.01%
2020/04/06	12	69.70	12	69.51	70.20	0	45,466	0.00%
2020/04/01	10	70.09	2	70.10	70.00	8	44,975	0.02%
2020/03/31	6.2	70.10	5.2	70.08	69.90	1	44,733	0.00%
2020/03/30	11	69.70	4	69.70	70.00	7	44,283	0.02%
2020/03/27	19	70.73	33.8	71.34	70.10	-14.8	43,919	-0.03%
2020/03/26	23.3	70.91	7	70.57	71.00	16.3	43,204	0.04%
2020/03/25	43	71.77	24	71.55	71.40	19	43,208	0.04%
2020/03/24	1	70.10	11	70.20	69.40	-10	42,793	-0.02%
2020/03/23	24	67.65	2	68.10	67.50	22	43,074	0.05%
2020/03/20	122.3	69.24	9	69.41	70.80	113.3	42,561	0.27%	大買/鉅額交易
2020/03/19	122.5	67.61	89.9	67.96	66.30	32.6	41,412	0.08%	大買/
2020/03/18	38.4	70.51	4.6	70.57	70.00	33.8	40,185	0.08%
2020/03/17	73.3	71.20	44	71.13	70.60	29.3	39,472	0.07%
2020/03/16	115.6	72.91	120	71.74	71.10	-4.4	38,858	-0.01%	大買/大賣/
2020/03/13	97	71.36	41.8	71.85	74.60	55.2	38,007	0.15%
2020/03/12	52	75.82	85	76.75	74.70	-33	36,846	-0.09%
2020/03/11	15.1	79.45	2	79.90	78.60	13.1	35,761	0.04%
2020/03/10	9.3	79.14	36.4	79.10	79.40	-27.1	35,582	-0.08%
2020/03/09	23	79.47	7	79.26	79.10	16	35,358	0.05%
2020/03/06	209.1	80.91	1	81.20	80.80	208.1	35,166	0.59%	大買/鉅額交易
2020/03/05	7.2	82.84	10.8	83.02	82.70	-3.6	35,040	-0.01%
2020/03/04	9	81.50	4.2	81.46	81.70	4.8	35,049	0.01%
2020/03/03	7	80.89	3.1	81.45	81.00	3.9	34,888	0.01%
2020/03/02	24	79.36	5	79.10	79.20	19	34,638	0.05%
2020/02/27	16	80.61	3	80.33	80.30	13	34,937	0.04%
2020/02/26	7.7	81.36	0	0.00	81.10	7.7	34,982	0.02%
2020/02/25	4	82.00	29	81.40	82.30	-25	34,763	-0.07%
2020/02/24	7	80.77	25	80.75	80.70	-18	34,847	-0.05%
2020/02/21	5	81.80	0	0.00	81.70	5	35,036	0.01%
2020/02/20	9.2	82.93	20	83.80	82.80	-10.8	36,338	-0.03%
2020/02/19	2	84.10	3	84.30	83.80	-1	36,346	0.00%
2020/02/18	0	0.00	204	83.30	83.40	-204	36,642	-0.56%	大賣/鉅額交易
2020/02/17	1	83.90	11	83.88	83.90	-10	37,750	-0.03%
2020/02/14	10.1	84.80	2	84.75	84.90	8.1	38,341	0.02%
2020/02/13	6	85.40	29.2	84.93	84.70	-23.2	39,439	-0.06%
2020/02/12	104	84.89	35	84.36	85.50	69	40,708	0.17%	大買/
2020/02/11	4	82.75	1	82.10	82.90	3	41,559	0.01%
2020/02/10	22	81.30	25	81.72	82.00	-3	42,608	-0.01%
2020/02/07	6	82.90	17	83.04	82.90	-11	43,602	-0.03%
2020/02/06	18	82.95	13.5	83.24	83.60	4.5	45,059	0.01%
2020/02/05	81.8	82.30	10.4	82.20	82.20	71.4	46,922	0.15%
2020/02/04	28.8	82.16	9	82.20	82.20	19.8	48,200	0.04%
2020/02/03	11.6	80.23	30	79.39	82.20	-18.4	48,094	-0.04%
2020/01/31	18.6	83.62	20	83.32	83.20	-1.4	47,505	0.00%
2020/01/30	51	83.88	29	83.92	83.10	22	47,070	0.05%
2020/01/20	1	92.60	23.4	92.52	92.30	-22.4	44,925	-0.05%
2020/01/17	5	91.92	46	91.94	92.30	-41	44,926	-0.09%
2020/01/15	0	0.00	2	90.15	89.90	-2	45,467	0.00%
2020/01/14	1	89.80	0	0.00	90.00	1	46,469	0.00%
2020/01/13	1.7	88.96	1.3	89.12	89.60	0.3	46,698	0.00%
2020/01/10	2	88.00	14.8	88.63	89.00	-12.8	47,630	-0.03%
2020/01/09	8	87.40	136.5	87.40	87.10	-128.5	48,452	-0.27%	大賣/鉅額交易
2020/01/08	32	87.34	125	86.85	86.50	-93	48,573	-0.19%	大賣/
2020/01/07	31	89.56	3	89.80	89.10	28	48,302	0.06%
2020/01/06	2	90.60	7	90.63	90.50	-5	48,395	-0.01%
2020/01/03	2	92.00	6	91.78	91.60	-4	48,271	-0.01%
2020/01/02	3	91.03	0	0.00	90.80	3	48,116	0.01%
2019/12/31	0	0.00	6	90.92	90.80	-6	48,193	-0.01%
2019/12/30	1.4	91.26	0	0.00	90.90	1.4	48,265	0.00%
2019/12/27	1	91.50	1	91.50	91.50	0	48,462	0.00%
2019/12/26	2	90.85	1	90.90	90.80	1	48,560	0.00%
2019/12/25	7	91.09	0.8	90.80	91.00	6.2	49,146	0.01%
2019/12/24	2.8	91.04	0.6	90.90	90.90	2.2	49,384	0.00%
2019/12/23	0	0.00	2.6	90.98	91.50	-2.6	49,552	-0.01%
2019/12/20	0	0.00	2	91.70	91.10	-2	49,578	0.00%
2019/12/19	0	0.00	3	91.70	92.20	-3	49,260	-0.01%
2019/12/18	43	92.56	54	92.24	92.40	-11	48,958	-0.02%
2019/12/17	2	91.30	4	91.25	91.60	-2	48,539	0.00%
2019/12/16	6	91.57	7	91.81	91.60	-1	48,561	0.00%
2019/12/13	10	91.80	0	0.00	91.00	10	48,552	0.02%
2019/12/12	32	91.79	35	91.65	91.00	-3	48,727	-0.01%
2019/12/11	3	90.77	81	90.96	91.30	-78	48,865	-0.16%
2019/12/10	0	0.00	9	90.37	90.30	-9	49,354	-0.02%
2019/12/09	53	91.31	62	90.83	91.00	-9	49,715	-0.02%
2019/12/06	2	90.30	5	90.40	90.50	-3	49,472	-0.01%
2019/12/05	2	89.80	3.5	89.79	89.90	-1.5	49,467	0.00%
2019/12/04	6.6	89.06	1	89.00	89.50	5.6	49,622	0.01%
2019/12/03	53	89.89	44.1	89.37	90.00	8.9	49,672	0.02%
2019/12/02	8	87.89	77	87.84	88.60	-69	49,485	-0.14%
2019/11/29	15	88.95	26	88.83	88.50	-11	49,213	-0.02%
2019/11/28	1	90.40	0	0.00	89.80	1	48,897	0.00%
2019/11/27	28	89.90	2	90.20	90.60	26	49,237	0.05%
2019/11/26	8	89.84	14	89.87	89.90	-6	49,243	-0.01%
2019/11/25	79	89.74	69.4	90.06	89.60	9.6	48,294	0.02%
2019/11/22	32	92.90	34	91.71	91.40	-2	47,978	0.00%
2019/11/21	6	91.47	2.6	91.56	92.50	3.4	47,972	0.01%
2019/11/20	19	91.73	2.7	92.02	91.90	16.3	47,375	0.03%
2019/11/19	62	91.97	120.3	92.47	92.80	-58.3	47,024	-0.12%	大賣/
2019/11/18	4.1	90.27	9	90.17	90.50	-4.9	45,679	-0.01%
2019/11/15	53	90.39	59.3	90.04	90.10	-6.3	45,397	-0.01%
2019/11/14	57	90.67	73	89.58	89.30	-16	45,007	-0.04%
2019/11/13	63	89.93	50	89.70	89.70	13	44,081	0.03%
2019/11/12	52	90.84	100.2	89.40	91.00	-48.2	43,699	-0.11%
2019/11/11	90	88.57	87	89.16	87.90	3	42,815	0.01%
2019/11/08	79	91.40	131.4	92.18	90.90	-52.4	41,247	-0.13%	大賣/
2019/11/07	64.2	90.14	84	90.49	90.80	-19.8	39,749	-0.05%
2019/11/06	63	90.45	98	89.75	90.40	-35	38,542	-0.09%
2019/11/05	27	89.84	89.9	89.83	90.00	-62.9	37,282	-0.17%
2019/11/04	74.4	87.36	105	88.48	89.00	-30.6	36,054	-0.08%	大賣/
2019/11/01	76	83.33	113	83.68	84.80	-37	34,294	-0.11%	大賣/
2019/10/31	2	80.90	84	80.94	80.60	-82	33,093	-0.25%
2019/10/30	9	80.30	17	80.19	80.20	-8	32,959	-0.02%
2019/10/29	21	81.06	13	80.58	80.80	8	32,835	0.02%
2019/10/28	4.3	80.28	7	80.41	80.10	-2.7	32,576	-0.01%
2019/10/25	4	80.15	15	80.03	80.20	-11	32,470	-0.03%
2019/10/24	24	80.51	12	80.50	80.50	12	32,252	0.04%
2019/10/23	7	79.96	19.4	80.16	80.50	-12.4	32,630	-0.04%
2019/10/22	11	79.51	93.8	79.36	79.50	-82.8	32,364	-0.26%
2019/10/21	6	77.05	6	77.25	77.60	0	31,601	0.00%
2019/10/18	8.3	77.34	108	77.52	76.90	-99.7	31,704	-0.31%	大賣/
2019/10/17	20	76.76	31	76.14	77.20	-11	30,791	-0.04%
2019/10/16	0	0.00	12	74.97	75.00	-12	29,769	-0.04%
2019/10/15	11.1	74.98	12	74.94	74.70	-0.9	29,704	0.00%
2019/10/14	2.1	74.29	14	74.28	74.50	-11.9	30,027	-0.04%
2019/10/09	2	73.30	55	73.28	72.90	-53	29,767	-0.18%
2019/10/08	12	74.03	4	73.80	74.00	8	29,894	0.03%
2019/10/07	27	73.56	17	73.60	73.40	10	29,759	0.03%
2019/10/04	11.2	72.37	3.6	72.20	72.70	7.6	29,672	0.03%
2019/10/03	121	71.90	2	71.90	72.00	119	29,708	0.40%	大買/鉅額交易
2019/10/02	12.2	72.28	0	0.00	72.30	12.2	29,572	0.04%
2019/10/01	10	72.52	2	72.80	72.60	8	29,331	0.03%
2019/09/27	31.1	73.73	2	73.55	73.20	29.1	28,815	0.10%
2019/09/26	8	74.45	0	0.00	74.00	8	28,901	0.03%
2019/09/25	3	74.50	2	74.40	74.80	1	28,895	0.00%
2019/09/24	5	74.98	0	0.00	74.90	5	29,218	0.02%
2019/09/23	1	74.30	5	74.50	74.70	-4	29,240	-0.01%
2019/09/20	3	74.00	0	0.00	74.50	3	29,577	0.01%
2019/09/19	11	73.96	21	74.70	73.50	-10	29,314	-0.03%
2019/09/18	13	74.45	2	74.25	74.40	11	29,144	0.04%
2019/09/17	6	74.98	27	74.69	74.60	-21	29,059	-0.07%
2019/09/16	21	75.74	14	75.89	76.00	7	29,303	0.02%
2019/09/12	19	75.40	18	75.82	76.00	1	29,068	0.00%
2019/09/11	4.4	74.59	3	74.53	74.50	1.4	28,869	0.00%
2019/09/10	1.8	73.99	0	0.00	74.10	1.8	28,884	0.01%
2019/09/09	201	74.90	10	74.80	74.70	191	29,030	0.66%	大買/鉅額交易
2019/09/06	6	75.30	15	75.42	75.00	-9	29,372	-0.03%
2019/09/05	3	74.77	51	74.94	74.90	-48	29,587	-0.16%
2019/09/04	2	74.20	8.9	74.21	74.30	-6.9	29,815	-0.02%
2019/09/02	7.1	74.07	1	74.40	74.00	6.1	30,251	0.02%
2019/08/30	11.3	73.07	13	73.89	74.20	-1.7	30,587	-0.01%
2019/08/29	4.2	71.91	1	72.00	71.90	3.2	30,724	0.01%
2019/08/28	5	72.16	3	72.17	72.40	2	31,041	0.01%
2019/08/27	3	72.00	5	72.22	72.20	-2	31,307	-0.01%
2019/08/26	38.1	71.99	7	71.91	72.00	31.1	31,562	0.10%
2019/08/23	1	73.60	0	0.00	73.30	1	31,812	0.00%
2019/08/22	2	73.40	5	73.42	73.90	-3	32,267	-0.01%
2019/08/21	35	73.59	3	73.33	73.50	32	34,158	0.09%
2019/08/20	1	72.50	1	72.70	72.40	0	34,127	0.00%
2019/08/19	3	72.67	1	72.70	72.40	2	34,491	0.01%
2019/08/16	3.5	72.16	3	72.23	72.00	0.5	35,197	0.00%
2019/08/15	13	71.68	0	0.00	71.60	13	35,147	0.04%
2019/08/14	6	73.03	1	73.20	72.60	5	35,268	0.01%
2019/08/13	3	73.23	6	73.43	72.90	-3	35,218	-0.01%
2019/08/12	9	73.39	0	0.00	73.70	9	35,749	0.03%
2019/08/08	1	73.10	8	73.24	73.10	-7	36,472	-0.02%
2019/08/07	10	73.55	7	72.97	72.90	3	37,306	0.01%
2019/08/06	32	72.68	3	72.00	73.30	29	37,843	0.08%
2019/08/05	39.1	73.74	10	73.00	72.80	29.1	37,786	0.08%
2019/08/02	14	75.95	7	76.20	75.50	7	37,404	0.02%
2019/08/01	15.1	77.90	1	78.00	77.90	14.1	37,162	0.04%
2019/07/31	7	78.26	3.2	78.47	78.60	3.8	37,041	0.01%
2019/07/30	1	77.80	4	78.05	77.80	-3	37,167	-0.01%
2019/07/29	10	78.21	1	78.20	78.40	9	37,511	0.02%
2019/07/26	9	78.44	8.6	78.50	78.40	0.4	37,626	0.00%
2019/07/25	20	78.71	20	78.57	78.60	0	37,671	0.00%
2019/07/24	121.3	81.34	23	81.23	81.30	98.3	37,192	0.26%	大買/
2019/07/23	34.2	80.79	41	81.09	80.90	-6.8	36,534	-0.02%
2019/07/22	2.8	80.64	13	80.38	80.60	-10.2	36,414	-0.03%
2019/07/19	9.8	79.49	5.2	79.82	79.30	4.6	36,308	0.01%
2019/07/18	4.6	79.08	7	79.11	79.00	-2.4	36,773	-0.01%
2019/07/17	24	80.11	13.3	79.99	79.30	10.7	37,533	0.03%
2019/07/16	40.2	79.91	22	80.20	80.00	18.2	37,702	0.05%
2019/07/15	11	76.78	9	77.18	78.10	2	38,121	0.01%
2019/07/12	2	77.70	92	77.78	77.60	-90	40,175	-0.22%
2019/07/11	5.3	78.31	2	78.10	78.20	3.3	41,245	0.01%
2019/07/10	3	77.97	1.6	77.90	77.90	1.4	42,238	0.00%
2019/07/09	97	78.53	1	77.90	77.90	96	43,101	0.22%
2019/07/08	10	78.90	2	78.70	79.00	8	43,727	0.02%
2019/07/05	2	78.00	0	0.00	78.20	2	44,148	0.00%
2019/07/04	9	77.94	3	78.00	77.70	6	44,538	0.01%
2019/07/03	16.7	77.84	1	77.80	77.50	15.7	44,768	0.04%
2019/07/02	6.4	79.12	16	79.34	79.10	-9.6	45,091	-0.02%
2019/07/01	11.4	78.90	11	79.31	79.40	0.4	45,435	0.00%
2019/06/28	2	77.70	0	0.00	77.40	2	46,469	0.00%
2019/06/27	4	77.80	7	77.44	77.40	-3	48,925	-0.01%
2019/06/26	8	76.53	6	76.30	76.30	2	49,037	0.00%
2019/06/25	2	76.45	1	76.30	76.40	1	48,862	0.00%
2019/06/24	2	76.30	6.5	76.79	77.10	-4.5	48,644	-0.01%
2019/06/21	4	77.20	10	77.60	76.80	-6	48,291	-0.01%
2019/06/20	2	77.70	8	77.39	77.70	-6	47,665	-0.01%
2019/06/19	4	76.98	8	76.74	77.20	-4	47,481	-0.01%
2019/06/18	11	76.12	180	75.46	75.90	-169	46,966	-0.36%	大賣/鉅額交易
2019/06/17	3.6	76.29	7	76.29	76.40	-3.4	46,586	-0.01%
2019/06/14	5	75.24	12	74.73	75.10	-7	46,296	-0.02%
2019/06/13	15	73.88	3	73.83	74.20	12	45,938	0.03%
2019/06/12	18	73.39	14	72.94	73.70	4	45,892	0.01%
2019/06/11	2	72.50	4	72.33	72.40	-2	45,480	0.00%
2019/06/10	4	72.15	4.4	71.68	72.10	-0.4	45,277	0.00%
2019/06/06	17.5	71.26	7	71.17	71.10	10.5	44,971	0.02%
2019/06/05	24.2	71.84	5	71.90	71.00	19.2	44,606	0.04%
2019/06/04	26.4	72.30	1	72.60	71.80	25.4	44,249	0.06%
2019/06/03	2	72.50	0	0.00	73.40	2	43,903	0.00%
2019/05/31	6	74.12	16	73.95	73.90	-10	43,607	-0.02%
2019/05/30	87	73.34	7	73.26	73.40	80	42,989	0.19%
2019/05/29	7.4	71.91	2	70.40	72.20	5.4	42,844	0.01%
2019/05/28	7.2	71.46	0	0.00	71.20	7.2	42,521	0.02%
2019/05/27	12.6	71.47	0	0.00	71.40	12.6	40,574	0.03%
2019/05/24	15	71.67	0	0.00	71.40	15	40,541	0.04%
2019/05/23	19	71.93	10	72.30	71.50	9	40,262	0.02%
2019/05/22	18	74.13	4	74.50	74.00	14	39,723	0.04%
2019/05/21	26.2	74.95	16	75.08	75.00	10.2	39,988	0.03%
2019/05/20	5	75.10	18.1	74.90	75.00	-13.1	39,825	-0.03%
2019/05/17	19	75.20	3	75.23	74.70	16	39,707	0.04%
2019/05/16	11.1	77.17	2	76.95	75.90	9.1	39,278	0.02%
2019/05/15	26.4	78.01	1	77.80	77.80	25.4	38,512	0.07%
2019/05/14	11	79.63	24	79.89	79.70	-13	37,886	-0.03%
2019/05/13	12	82.31	17.4	82.12	81.20	-5.4	37,563	-0.01%
2019/05/10	11.4	84.36	25	83.83	83.70	-13.6	37,575	-0.04%
2019/05/09	8	84.99	7	84.96	84.30	1	37,560	0.00%
2019/05/08	8	85.80	1	85.70	85.90	7	37,350	0.02%
2019/05/07	1.4	86.07	4.8	86.38	86.60	-3.4	37,276	-0.01%
2019/05/06	6.4	85.39	21	85.13	84.90	-14.6	37,269	-0.04%
2019/05/03	3.2	87.59	4	87.78	88.20	-0.8	36,812	0.00%
2019/05/02	5	86.56	3	86.93	86.90	2	36,616	0.01%
2019/04/30	11	86.64	13.1	86.99	86.90	-2.1	36,365	-0.01%
2019/04/29	4	88.00	7	87.86	87.80	-3	36,026	-0.01%
2019/04/26	6	87.17	2	87.35	87.40	4	35,703	0.01%
2019/04/25	3.6	86.27	4	86.78	86.80	-0.4	35,423	0.00%
2019/04/24	14.2	87.16	10.6	86.77	86.90	3.6	35,170	0.01%
2019/04/23	13	87.72	8	87.49	88.30	5	34,864	0.01%
2019/04/22	13.8	88.49	18.7	88.00	87.80	-4.9	34,003	-0.01%
2019/04/19	18	89.17	62.1	90.08	88.90	-44.1	33,706	-0.13%
2019/04/18	59.4	94.31	29	94.20	91.60	30.4	32,619	0.09%
2019/04/17	33.2	91.39	69.8	91.27	91.80	-36.6	30,553	-0.12%
2019/04/16	18.2	90.26	69.8	90.27	89.90	-51.6	29,346	-0.18%
2019/04/15	51	88.54	44.2	88.29	89.30	6.8	28,411	0.02%
2019/04/12	2	86.50	19	86.20	86.50	-17	27,828	-0.06%
2019/04/11	3	84.43	18.2	84.19	83.80	-15.2	27,456	-0.06%
2019/04/10	2	82.85	18.7	82.82	83.00	-16.7	26,990	-0.06%
2019/04/09	0	0.00	17	82.44	82.50	-17	26,686	-0.06%
2019/04/08	6	82.50	3.4	82.91	82.40	2.6	26,501	0.01%
2019/04/03	4.1	81.40	11	81.91	81.90	-6.9	25,825	-0.03%
2019/04/02	179	82.62	14	82.59	82.00	165	25,304	0.65%	大買/鉅額交易
2019/04/01	17.7	79.33	153	78.70	80.80	-135.3	23,838	-0.57%	大賣/鉅額交易
2019/03/29	0.2	73.00	10	73.19	73.50	-9.8	21,133	-0.05%
2019/03/27	0.2	71.90	0	0.00	71.90	0.2	21,359	0.00%
2019/03/26	0	0.00	2	71.70	71.80	-2	21,516	-0.01%
2019/03/25	8.1	71.40	5	71.30	71.20	3.1	21,784	0.01%
2019/03/22	0	0.00	6	72.85	73.00	-6	21,732	-0.03%
2019/03/21	14.6	72.82	8	73.00	73.00	6.6	21,996	0.03%
2019/03/20	3.8	72.12	7.2	72.08	72.40	-3.4	22,458	-0.01%
2019/03/19	1.3	72.37	2	72.20	72.30	-0.7	23,024	0.00%
2019/03/18	7	71.71	14	71.51	72.00	-7	23,226	-0.03%
2019/03/15	52	70.98	0	0.00	70.60	52	23,470	0.22%
2019/03/14	1.6	70.85	10	70.80	71.10	-8.4	23,311	-0.04%
2019/03/13	1	70.70	0	0.00	70.70	1	24,214	0.00%
2019/03/12	0.6	71.20	0	0.00	71.20	0.6	24,353	0.00%
2019/03/11	2	70.50	0	0.00	70.40	2	24,453	0.01%
2019/03/08	2	70.90	1.2	71.03	70.70	0.8	24,916	0.00%
2019/03/07	1	71.90	0	0.00	71.60	1	25,765	0.00%
2019/03/05	2	71.80	0	0.00	71.90	2	26,787	0.01%
2019/03/04	1	71.90	0	0.00	72.20	1	26,928	0.00%
2019/02/27	3.2	72.73	5	72.74	72.70	-1.8	26,754	-0.01%
2019/02/26	1	73.60	1	73.60	72.80	0	26,722	0.00%
2019/02/25	0	0.00	34	73.46	73.40	-34	26,937	-0.13%
2019/02/22	2	73.20	0	0.00	73.50	2	27,267	0.01%
2019/02/21	7	73.51	6	73.50	73.80	1	27,552	0.00%
2019/02/20	16.8	72.97	20	73.07	73.20	-3.2	27,545	-0.01%
2019/02/19	8	71.83	13	71.95	72.00	-5	27,169	-0.02%
2019/02/18	7	71.14	0.3	71.00	71.00	6.7	27,351	0.02%
2019/02/15	12.5	70.47	0.8	70.50	70.30	11.7	27,533	0.04%
2019/02/14	0	0.00	2	71.70	71.40	-2	27,638	-0.01%
2019/02/13	0	0.00	2	72.10	72.00	-2	27,733	-0.01%
2019/02/12	0	0.00	27	71.47	72.00	-27	27,694	-0.10%
2019/02/11	28.2	70.37	1	70.70	69.90	27.2	27,543	0.10%
2019/01/30	0.3	70.00	0	0.00	70.00	0.3	27,311	0.00%
2019/01/29	4	70.00	0	0.00	69.90	4	27,329	0.01%
2019/01/28	12	70.81	1	70.80	70.80	11	27,288	0.04%
2019/01/25	0	0.00	9	70.80	70.70	-9	27,511	-0.03%
2019/01/24	0.2	70.00	0	0.00	70.00	0.2	27,455	0.00%
2019/01/23	3.4	69.75	3	69.90	69.70	0.4	27,740	0.00%
2019/01/22	0.5	70.50	2	70.50	70.70	-1.5	27,933	-0.01%
2019/01/21	0	0.00	18	71.17	71.20	-18	28,393	-0.06%
2019/01/18	3	70.70	3	70.63	70.80	0	29,728	0.00%
2019/01/17	0	0.00	2	70.65	70.40	-2	30,927	-0.01%
2019/01/16	2	70.05	0	0.00	70.20	2	31,610	0.01%
2019/01/15	0	0.00	26	70.33	70.30	-26	31,959	-0.08%
2019/01/10	2.2	69.26	0.2	69.40	69.30	2	33,515	0.01%
2019/01/09	0.9	69.80	17.4	69.82	69.90	-16.5	33,515	-0.05%
2019/01/08	2	68.50	3	68.83	68.60	-1	33,510	0.00%
2019/01/07	10	68.84	3	69.03	69.30	7	33,710	0.02%
2019/01/04	17.6	67.51	6	67.70	67.60	11.6	33,606	0.03%
2019/01/03	22	68.88	7	68.96	68.90	15	33,646	0.04%
2019/01/02	3	70.20	3	70.50	70.10	0	33,501	0.00%
2018/12/28	0.4	70.80	1.8	70.86	70.80	-1.4	33,856	0.00%
2018/12/27	2.8	71.09	3	71.20	70.80	-0.2	34,100	0.00%
2018/12/26	2.5	70.66	2	70.80	70.20	0.5	34,354	0.00%
2018/12/25	4	70.33	2	70.30	70.70	2	34,538	0.01%
2018/12/24	1	71.10	1	71.20	71.40	0	35,126	0.00%
2018/12/22	0	0.00	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	1.3	70.73	1	70.50	71.40	0.3	35,779	0.00%
2018/12/20	1	71.10	2	72.10	71.50	-1	35,804	0.00%
2018/12/19	4	71.15	2	71.50	71.80	2	35,643	0.01%
2018/12/18	1	70.30	0	0.00	70.80	1	35,873	0.00%
2018/12/17	1	71.20	23	71.55	71.10	-22	36,093	-0.06%
2018/12/14	1	71.30	4	71.68	71.50	-3	36,528	-0.01%
2018/12/13	25.8	72.58	19.2	72.45	73.00	6.6	36,813	0.02%
2018/12/12	17	71.29	10	70.74	71.20	7	37,341	0.02%
2018/12/11	15.4	68.79	3.9	68.77	68.40	11.5	37,568	0.03%
2018/12/10	21.1	67.89	13.9	68.03	67.70	7.2	37,759	0.02%
2018/12/07	15.6	69.39	1	69.30	69.10	14.6	37,568	0.04%
2018/12/06	33.4	69.87	0	0.00	69.00	33.4	37,365	0.09%
2018/12/05	5	72.08	0	0.00	71.60	5	36,597	0.01%
2018/12/04	0.2	73.50	0	0.00	73.40	0.2	36,922	0.00%
2018/12/03	13.2	73.58	5	73.78	74.00	8.2	36,977	0.02%
2018/11/30	3	72.70	3.1	73.40	71.90	-0.1	36,598	0.00%
2018/11/29	10.2	73.69	22	73.97	72.40	-11.8	35,692	-0.03%
2018/11/28	20.4	72.53	17.7	72.59	73.10	2.7	35,289	0.01%
2018/11/27	11	70.60	3	70.40	70.70	8	34,839	0.02%
2018/11/26	12.8	71.00	2	71.10	71.00	10.8	34,800	0.03%
2018/11/23	2.6	70.33	7	70.07	70.00	-4.4	34,663	-0.01%
2018/11/22	52	69.74	35	69.96	69.50	17	34,653	0.05%
2018/11/21	9	69.29	0	0.00	70.60	9	34,466	0.03%
2018/11/20	10	71.38	2	72.35	71.00	8	34,147	0.02%
2018/11/19	0.3	73.60	0	0.00	73.40	0.3	33,901	0.00%
2018/11/16	0	0.00	4.1	74.21	74.30	-4.1	34,199	-0.01%
2018/11/15	8.2	73.36	9.8	73.27	74.50	-1.6	35,037	0.00%
2018/11/14	12.2	74.10	10	73.15	73.30	2.2	34,998	0.01%
2018/11/13	1	74.30	11.6	74.14	74.40	-10.6	34,972	-0.03%
2018/11/12	11.2	76.14	0	0.00	76.20	11.2	34,899	0.03%
2018/11/09	4.4	76.08	0	0.00	76.10	4.4	35,101	0.01%
2018/11/08	2	77.00	14.8	77.79	76.60	-12.8	35,138	-0.04%
2018/11/07	12.4	77.65	12	78.36	77.90	0.4	35,022	0.00%
2018/11/06	16.4	77.83	0.3	77.80	77.30	16.1	35,016	0.05%
2018/11/05	6.6	80.29	15	79.83	80.00	-8.4	35,081	-0.02%
2018/11/02	0	0.00	70.2	80.81	81.00	-70.2	35,222	-0.20%
2018/11/01	0.2	79.90	2	79.55	79.90	-1.8	35,105	-0.01%
2018/10/31	5	78.44	4	78.35	78.80	1	35,267	0.00%
2018/10/30	1.8	75.90	12.2	76.35	76.40	-10.4	35,030	-0.03%
2018/10/29	12.6	76.28	1	78.20	75.50	11.6	35,063	0.03%
2018/10/26	31.7	77.18	24.7	77.69	76.20	7	35,074	0.02%
2018/10/17	39.8	70.12	13	70.17	68.10	26.8	34,592	0.08%
2018/10/16	77.4	70.13	19.8	70.19	70.40	57.6	33,758	0.17%
2018/10/15	38.5	70.77	11	70.40	70.50	27.5	33,489	0.08%
2018/10/12	21	70.74	7	71.36	71.90	14	33,508	0.04%
2018/10/11	148.9	70.51	86	70.63	70.10	62.9	33,512	0.19%	大買/
2018/10/09	5	75.70	11	75.61	75.30	-6.1	32,293	-0.02%
2018/10/08	23	75.58	0	0.00	75.50	23	32,342	0.07%
2018/10/05	10	75.74	0	0.00	75.60	10	32,631	0.03%
2018/10/04	39	76.89	0.1	76.50	76.20	38.9	32,542	0.12%
2018/10/03	6	77.82	0.1	78.00	77.80	5.9	32,668	0.02%
2018/10/02	3.1	78.37	27	78.86	78.10	-23.9	32,896	-0.07%
2018/10/01	7.9	80.08	3	79.90	79.90	4.9	32,641	0.02%
2018/09/28	4.1	78.91	23	79.00	79.20	-18.9	32,840	-0.06%
2018/09/27	16	77.72	43	78.26	78.70	-27	32,499	-0.08%
2018/09/26	21	77.40	8	77.56	77.30	13	32,279	0.04%
2018/09/25	13	75.44	0	0.00	76.10	13	32,142	0.04%
2018/09/21	1	75.80	4	75.58	75.80	-3	32,370	-0.01%
2018/09/20	29	75.86	34	75.78	75.60	-5	32,265	-0.02%
2018/09/19	24	76.09	5	76.10	76.40	19	32,294	0.06%
2018/09/18	9	76.32	1	76.70	75.80	8	32,335	0.02%
2018/09/17	4	77.85	0	0.00	77.80	4	32,456	0.01%
2018/09/14	30.1	77.91	6	77.88	77.90	24.1	32,799	0.07%
2018/09/13	16.1	76.07	2	76.00	76.00	14.1	32,828	0.04%
2018/09/12	8	77.73	4	77.18	77.00	4	32,740	0.01%
2018/09/11	4	76.95	16	76.70	77.70	-12	32,803	-0.04%
2018/09/10	38	75.50	3	75.53	75.10	35	33,096	0.11%
2018/09/07	36	78.01	9	77.90	77.70	27	32,715	0.08%
2018/09/06	10	79.39	1	79.20	79.30	9	32,743	0.03%
2018/09/05	6	80.22	24	80.20	80.10	-18	32,558	-0.06%
2018/09/04	4.4	80.22	2	80.25	80.10	2.4	32,939	0.01%
2018/09/03	4	80.20	4	80.28	80.10	0	33,317	0.00%
2018/08/31	12.5	80.48	5.1	80.53	80.50	7.4	34,592	0.02%
2018/08/30	41.1	81.58	3	80.90	80.90	38.1	35,372	0.11%
2018/08/29	2	81.40	0	0.00	81.40	2	35,704	0.01%
2018/08/28	12	81.15	1	81.30	81.20	11	35,877	0.03%
2018/08/27	6	80.87	0	0.00	81.00	6	36,077	0.02%
2018/08/24	3	80.90	0	0.00	81.10	3	36,106	0.01%
2018/08/23	0	0.00	2	81.20	81.80	-2	37,143	-0.01%
2018/08/22	1	81.70	1	81.70	81.70	0	37,444	0.00%
2018/08/21	2	81.05	0	0.00	81.00	2	37,825	0.01%
2018/08/20	12	81.33	0	0.00	81.00	12	38,555	0.03%
2018/08/17	0	0.00	15.2	81.39	81.10	-15.2	39,047	-0.04%
2018/08/16	16	80.72	11	80.69	81.20	5	39,033	0.01%
2018/08/15	11	80.67	2.3	80.61	81.10	8.7	38,932	0.02%
2018/08/14	50	81.46	29.8	82.02	81.30	20.2	38,576	0.05%
2018/08/13	7	84.23	1	84.10	83.80	6	37,744	0.02%
2018/08/10	0	0.00	6	85.90	85.90	-6	37,559	-0.02%
2018/08/09	0	0.00	4	85.35	85.20	-4	37,496	-0.01%
2018/08/08	5	85.00	11	84.99	85.00	-6	37,984	-0.02%
2018/08/07	4	85.00	17	85.00	84.40	-13	38,653	-0.03%
2018/08/06	0	0.00	19	84.57	84.60	-19	40,277	-0.05%
2018/08/03	0	0.00	5	83.72	83.80	-5	40,685	-0.01%
2018/08/02	2	83.40	9	83.72	82.80	-7	40,725	-0.02%
2018/08/01	0	0.00	7	84.14	84.10	-7	40,747	-0.02%
2018/07/31	2	83.75	1	84.00	83.80	1	40,718	0.00%
2018/07/30	2	84.00	17	84.06	84.20	-15	40,734	-0.04%
2018/07/27	1	83.10	0	0.00	83.20	1	40,533	0.00%
2018/07/26	1	82.60	5	82.70	83.50	-4	40,985	-0.01%
2018/07/25	12	82.70	1.5	82.90	82.70	10.5	41,156	0.03%
2018/07/24	17.8	85.26	40.2	85.28	85.20	-22.4	41,023	-0.05%
2018/07/23	7	85.53	159	85.31	85.50	-152	40,405	-0.38%	大賣/鉅額交易
2018/07/20	3	84.93	42.1	85.06	85.30	-39.1	40,448	-0.10%
2018/07/19	2	85.00	36	84.98	85.20	-34	40,634	-0.08%
2018/07/18	29	83.97	25	84.14	84.10	4	41,177	0.01%
2018/07/17	1.6	82.90	3.1	83.03	82.90	-1.5	41,148	0.00%
2018/07/16	0	0.00	1	83.30	82.80	-1	41,273	0.00%
2018/07/13	152.7	82.17	13	82.40	82.90	139.7	42,018	0.33%	大買/鉅額交易
2018/07/12	3	81.23	0	0.00	81.20	3	42,639	0.01%
2018/07/11	4	81.35	3	81.50	81.60	1	42,885	0.00%
2018/07/10	8	80.79	5	81.20	80.50	3	42,680	0.01%
2018/07/09	4	80.95	2	81.10	80.80	2	42,584	0.00%
2018/07/06	19	80.47	2	80.70	80.50	17	42,830	0.04%
2018/07/05	6	81.10	2	81.30	81.20	4	42,840	0.01%
2018/07/04	2.3	81.03	8	81.13	81.60	-5.8	43,143	-0.01%
2018/07/03	10	80.80	0	0.00	80.70	10	43,802	0.02%
2018/07/02	19.5	81.51	4	81.23	81.00	15.5	44,386	0.03%
2018/06/29	34	81.73	10	82.83	83.20	24	44,722	0.05%
2018/06/28	12	80.65	3	80.60	80.50	9	46,328	0.02%
2018/06/27	19	81.03	1	81.20	80.90	18	46,430	0.04%
2018/06/26	30	80.70	13	80.86	81.00	17	46,386	0.04%
2018/06/25	6	82.02	13	81.72	81.50	-7	46,072	-0.02%
2018/06/22	22	82.10	3	82.10	82.30	19	45,973	0.04%
2018/06/21	6.2	82.73	4	82.75	82.70	2.2	45,954	0.00%
2018/06/20	15	82.23	0	0.00	83.00	15	46,402	0.03%
2018/06/19	25	83.38	0	0.00	83.00	25	46,024	0.05%
2018/06/15	18	84.80	1	84.60	85.00	17	45,391	0.04%
2018/06/14	29	86.21	1	85.60	85.50	28	44,934	0.06%
2018/06/13	1	88.40	3	87.80	87.80	-2	44,377	0.00%
2018/06/12	90	87.89	74	87.65	87.70	16	45,087	0.04%
2018/06/11	2	87.85	5	87.68	87.40	-3	45,024	-0.01%
2018/06/08	16	89.78	11	89.13	88.30	5	45,184	0.01%
2018/06/07	15	90.00	43	90.03	91.20	-28	44,916	-0.06%
2018/06/06	1	88.00	26.2	88.89	89.10	-25.2	44,888	-0.06%
2018/06/05	3	88.27	2	87.80	88.10	1	45,553	0.00%
2018/06/04	7	87.76	82	87.90	87.80	-75	45,573	-0.16%
2018/06/01	4	86.28	4	86.45	86.60	0	45,724	0.00%
2018/05/31	10	86.79	5	87.30	85.70	5	45,907	0.01%
2018/05/30	45	87.50	7	87.29	87.40	38	45,020	0.08%
2018/05/29	7	88.31	45	87.96	87.60	-38	44,829	-0.08%
2018/05/28	13	88.55	53.3	88.52	88.80	-40.3	44,821	-0.09%
2018/05/25	9	85.97	53.1	85.31	86.50	-44.1	44,419	-0.10%
2018/05/24	10	84.17	0	0.00	84.10	10	44,188	0.02%
2018/05/22	1	84.00	1.4	84.35	84.00	-0.4	45,124	0.00%
2018/05/21	1	85.00	4	85.05	85.00	-3	45,700	-0.01%
2018/05/18	62	84.24	3.1	84.14	83.90	58.9	46,339	0.13%
2018/05/17	3	84.80	1.1	84.68	84.20	1.9	47,022	0.00%
2018/05/16	22	84.76	4	84.88	84.60	18	47,215	0.04%
2018/05/15	36	87.75	20	86.95	86.00	16	47,488	0.03%
2018/05/14	35.1	88.81	45	88.96	89.00	-9.9	48,662	-0.02%
2018/05/11	5	84.38	11.1	84.39	85.00	-6.1	47,388	-0.01%
2018/05/10	2.8	82.71	11.3	82.51	82.90	-8.6	47,391	-0.02%
2018/05/09	13	82.23	0	0.00	81.80	13	47,644	0.03%
2018/05/08	3.1	81.95	12	82.04	82.60	-8.9	48,053	-0.02%
2018/05/07	6	81.45	0	0.00	81.60	6	48,209	0.01%
2018/05/04	5	80.46	1.1	80.43	80.40	3.9	48,519	0.01%
2018/05/03	29	80.46	2	80.60	80.10	27	48,855	0.06%
2018/05/02	5	82.64	7	82.17	81.80	-2	48,950	0.00%
2018/04/30	9	82.16	9	82.52	82.90	0	49,029	0.00%
2018/04/27	5.5	81.31	0.2	82.00	81.50	5.3	49,363	0.01%
2018/04/26	20.8	81.30	47	80.66	80.60	-26.3	49,915	-0.05%
2018/04/25	19	80.16	24	79.92	80.40	-5	50,957	-0.01%
2018/04/24	24.5	80.99	8	81.55	80.60	16.5	51,057	0.03%
2018/04/23	21	83.07	16	83.00	83.00	5	50,484	0.01%
2018/04/20	9	84.07	0	0.00	84.00	9	50,371	0.02%
2018/04/19	39.2	83.70	25	84.62	85.00	14.2	50,547	0.03%
2018/04/18	64.1	85.10	46	85.24	84.80	18.1	50,204	0.04%
2018/04/17	20.6	86.69	0	0.00	86.50	20.6	50,087	0.04%
2018/04/16	3	87.63	2	87.00	87.60	1	50,333	0.00%
2018/04/13	4	87.00	4.4	87.13	87.00	-0.4	50,506	0.00%
2018/04/12	23	87.05	1	87.10	86.80	22	50,851	0.04%
2018/04/11	16	87.80	0	0.00	87.30	16	51,181	0.03%
2018/04/10	17	87.14	0	0.00	87.00	17	51,411	0.03%
2018/04/09	24	87.32	0	0.00	87.40	24	51,757	0.05%
2018/04/03	26	87.18	6	87.37	87.20	20	51,281	0.04%
2018/04/02	21	88.37	1	89.10	88.10	20	50,921	0.04%
2018/03/31	124	88.62	2	89.15	88.50	122	50,680	0.24%	大買/鉅額交易
2018/03/30	16	91.36	32	91.64	91.40	-16	48,765	-0.03%
2018/03/29	23	90.13	0	0.00	90.00	23	48,632	0.05%
2018/03/28	12	90.33	8	90.69	90.10	4	48,333	0.01%
2018/03/27	14	90.98	3	91.20	91.20	11	48,237	0.02%
2018/03/26	58	89.96	12	89.92	90.20	46	48,082	0.10%
2018/03/23	16	91.01	7	90.89	90.40	9	48,202	0.02%
2018/03/22	4	92.73	6	92.80	92.80	-2	48,376	0.00%
2018/03/21	5.7	92.62	3	92.43	92.40	2.7	48,263	0.01%
2018/03/20	12	92.53	2	92.60	92.60	10	48,615	0.02%
2018/03/19	4	92.88	0	0.00	92.90	4	48,662	0.01%
2018/03/16	10.1	93.05	52	93.37	92.80	-41.9	48,767	-0.09%
2018/03/15	27	93.41	12	93.72	93.40	15	48,424	0.03%
2018/03/14	30	93.62	7	93.70	93.30	23	48,939	0.05%
2018/03/13	67.7	96.15	95	95.32	95.20	-27.3	48,868	-0.06%
2018/03/12	26.5	94.07	31	93.82	94.30	-4.5	48,136	-0.01%
2018/03/09	32	91.68	21	91.49	91.90	11	48,311	0.02%
2018/03/08	7	89.53	3	89.37	89.40	4	48,434	0.01%
2018/03/07	27	89.06	19.1	89.32	88.50	7.9	48,600	0.02%
2018/03/06	6.3	88.12	1	88.00	88.20	5.3	49,225	0.01%
2018/03/05	10	87.34	2	87.20	87.00	8	49,994	0.02%
2018/03/02	9	87.38	0	0.00	87.80	9	49,680	0.02%
2018/03/01	34	87.92	1	87.90	87.90	33	49,850	0.07%
2018/02/27	5	88.98	11	89.45	88.10	-6	49,752	-0.01%
2018/02/26	8	89.10	1	89.50	88.80	7	49,448	0.01%
2018/02/23	71.4	88.69	5	88.90	88.90	66.4	49,325	0.13%
2018/02/22	11.5	87.93	0	0.00	87.90	11.5	49,530	0.02%
2018/02/21	12	88.62	1	88.60	88.20	11	49,335	0.02%
2018/02/12	8	87.86	6	87.73	87.60	2	48,915	0.00%
2018/02/09	71.2	87.15	0	0.00	87.50	71.2	48,743	0.15%
2018/02/08	10	89.51	15	89.65	89.00	-5	48,453	-0.01%
2018/02/07	50	90.63	118	90.14	90.00	-68	49,905	-0.14%	大賣/
2018/02/06	86.5	90.05	149	89.64	89.20	-62.5	49,153	-0.13%	大賣/
2018/02/05	21.2	92.96	0	0.00	92.80	21.2	47,142	0.04%
2018/02/02	15	94.45	22.1	94.43	95.20	-7.1	47,140	-0.02%
2018/02/01	3	93.13	6	93.65	93.50	-3	47,024	-0.01%
2018/01/31	13.1	92.56	10	92.70	92.20	3.1	46,756	0.01%
2018/01/30	18.1	93.76	12	94.00	93.60	6.1	46,299	0.01%
2018/01/29	11.2	94.76	2.1	94.80	94.70	9.1	46,043	0.02%
2018/01/26	10.4	95.46	3	95.50	95.40	7.4	45,847	0.02%
2018/01/25	3	95.90	140	96.38	95.40	-137	45,486	-0.30%	大賣/鉅額交易
2018/01/24	10	96.13	1	96.20	95.90	9	44,848	0.02%
2018/01/23	279	95.71	277	95.90	96.90	2	44,696	0.00%	大買/大賣/
2018/01/22	211	96.88	110	96.81	96.60	101	44,513	0.23%	大買/大賣/鉅額交易
2018/01/19	156	96.19	39	95.97	96.90	117	43,848	0.27%	大買/鉅額交易
2018/01/18	22	94.30	5	94.32	93.80	17	42,486	0.04%
2018/01/17	4.5	93.04	65.1	93.21	93.40	-60.6	42,043	-0.14%
2018/01/16	19	93.41	293	93.25	93.40	-274	41,887	-0.65%	大賣/鉅額交易
2018/01/15	12.4	93.00	45	92.92	93.30	-32.6	41,766	-0.08%
2018/01/12	16.7	92.05	2	92.00	91.80	14.7	41,540	0.04%
2018/01/11	20	91.53	11	91.85	91.40	9	41,459	0.02%
2018/01/10	95	90.73	249	90.90	90.80	-154	40,939	-0.38%	大賣/鉅額交易
2018/01/09	13.2	91.93	21	91.95	91.80	-7.8	40,640	-0.02%
2018/01/08	49	91.88	38	91.81	91.80	11	40,616	0.03%
2018/01/05	188.5	91.88	136	92.69	93.00	52.5	40,275	0.13%	大買/大賣/
2018/01/04	288	93.12	123	92.61	92.60	165	39,996	0.41%	大買/大賣/鉅額交易
2018/01/03	325	94.40	212	94.44	94.00	113	39,819	0.28%	大買/大賣/鉅額交易
2018/01/02	305	94.85	6	94.98	95.00	299	39,215	0.76%	大買/鉅額交易