鴻海 (2317)-元大-竹北券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/04/29	16.5	158.84	32	157.93	158.50	-15.5	105,289	-0.01%
2024/04/26	10.3	156.48	27.4	155.78	155.00	-17.1	104,036	-0.02%
2024/04/25	38.1	152.78	33.5	152.92	151.50	4.6	102,659	0.00%
2024/04/24	18.9	152.42	82.4	152.85	156.00	-63.5	101,157	-0.06%
2024/04/23	25.4	144.97	21.2	145.40	144.00	4.2	98,752	0.00%
2024/04/22	16.3	144.10	13.1	143.04	143.00	3.3	98,059	0.00%
2024/04/19	60	142.90	14.1	142.62	143.00	46	97,247	0.05%
2024/04/18	10.1	146.86	29.4	147.64	148.00	-19.3	95,526	-0.02%
2024/04/17	57.7	143.95	67.9	145.38	146.50	-10.3	94,851	-0.01%
2024/04/16	58.7	139.63	54.2	140.16	141.00	4.6	93,480	0.00%
2024/04/15	38.5	146.73	16.4	146.54	146.00	22.2	90,976	0.02%
2024/04/12	27.4	150.29	28.5	151.61	150.50	-1.1	89,690	0.00%
2024/04/11	94.6	150.33	68	149.48	150.00	26.6	87,961	0.03%
2024/04/10	81.4	156.17	16.3	156.27	154.50	65	85,355	0.08%
2024/04/09	109.4	159.02	44.9	158.93	158.00	64.6	84,044	0.08%	大買/
2024/04/08	52.4	157.92	14.2	158.04	158.00	38.2	82,682	0.05%
2024/04/03	149	157.37	57.3	158.20	159.00	91.7	81,311	0.11%	大買/
2024/04/02	22.9	157.19	59.3	155.57	159.00	-36.4	79,344	-0.05%
2024/04/01	21	151.50	24.7	151.05	150.50	-3.6	76,692	0.00%
2024/03/29	144.5	152.89	41.5	152.30	150.00	103	75,560	0.14%	大買/鉅額交易
2024/03/28	61.8	153.84	86.9	153.64	155.50	-25.1	73,210	-0.03%
2024/03/27	28	146.35	44.2	146.57	148.50	-16.2	70,339	-0.02%
2024/03/26	80	144.10	70.9	142.62	142.00	9.1	68,483	0.01%
2024/03/25	53.6	145.31	35.7	146.13	145.50	18	66,381	0.03%
2024/03/22	81.6	145.01	45.9	145.53	145.50	35.8	64,505	0.06%
2024/03/21	30.1	141.87	48.9	142.25	142.50	-18.8	61,032	-0.03%
2024/03/20	83.8	138.60	44.4	138.71	138.00	39.3	58,649	0.07%
2024/03/19	55.7	133.02	67.5	133.50	136.00	-11.8	55,781	-0.02%
2024/03/18	39.7	133.86	70	133.55	136.00	-30.3	53,182	-0.06%
2024/03/15	33	131.31	131.8	131.37	132.00	-98.8	49,532	-0.20%	大賣/
2024/03/14	26.1	119.24	45.4	120.03	121.00	-19.3	43,236	-0.04%
2024/03/13	62.2	121.16	92.6	121.01	120.50	-30.4	40,314	-0.08%
2024/03/12	57.9	116.51	229	115.67	119.00	-171.1	34,910	-0.49%	大賣/鉅額交易
2024/03/11	11.1	109.82	63.2	109.64	109.50	-52.1	29,389	-0.18%
2024/03/08	7.2	105.06	34.6	106.63	105.00	-27.4	27,431	-0.10%
2024/03/07	6.6	107.77	9.6	107.68	107.50	-3.1	26,533	-0.01%
2024/03/06	0	0.00	7.7	106.75	106.50	-7.7	26,183	-0.03%
2024/03/05	8.1	106.75	17.3	107.55	106.50	-9.2	26,190	-0.04%
2024/03/04	2.1	105.69	46.4	105.19	106.50	-44.3	25,463	-0.17%
2024/03/01	2	102.00	0.1	102.50	102.00	1.9	24,125	0.01%
2024/02/29	2.1	103.00	1.1	103.00	103.00	0.9	24,041	0.00%
2024/02/27	0.1	103.50	6	104.00	103.50	-5.9	23,750	-0.02%
2024/02/26	0.1	103.00	12.2	103.21	103.50	-12.1	23,649	-0.05%
2024/02/23	4	103.00	1.3	103.10	103.00	2.7	23,790	0.01%
2024/02/22	1	104.00	12.3	103.17	103.50	-11.3	24,119	-0.05%
2024/02/21	1	103.50	13	103.46	103.00	-12	24,289	-0.05%
2024/02/20	4.2	103.62	27	103.52	103.50	-22.9	24,762	-0.09%
2024/02/19	7	102.14	10.1	102.40	103.00	-3.1	24,617	-0.01%
2024/02/16	1.1	101.00	6.5	101.00	101.50	-5.5	25,053	-0.02%
2024/02/15	8.3	101.51	0.2	101.81	101.00	8.1	25,287	0.03%
2024/02/05	5	101.90	2.1	101.50	101.50	3	25,125	0.01%
2024/02/02	0	0.00	48	101.50	102.00	-48	25,105	-0.19%
2024/02/01	1	102.97	1.1	102.03	103.00	0	25,344	0.00%
2024/01/31	6	102.00	2	102.50	102.50	4	25,428	0.02%
2024/01/30	0	0.00	11.2	102.49	102.00	-11.2	25,581	-0.04%
2024/01/29	3	102.83	10	103.00	102.50	-7	25,927	-0.03%
2024/01/26	0.3	102.50	4.2	102.62	102.50	-3.9	26,364	-0.01%
2024/01/25	1	102.00	13.5	101.89	102.00	-12.5	26,353	-0.05%
2024/01/24	1.1	101.00	3	100.83	100.50	-2	26,387	-0.01%
2024/01/23	2.1	101.00	1	100.50	101.00	1.1	27,103	0.00%
2024/01/22	4.3	99.99	6	100.00	99.90	-1.7	29,035	-0.01%
2024/01/19	10.2	100.50	1	100.50	100.50	9.2	29,204	0.03%
2024/01/18	4.2	99.26	2	99.45	99.90	2.2	29,563	0.01%
2024/01/17	25.7	98.82	12	99.15	98.60	13.7	29,936	0.05%
2024/01/16	6.1	100.26	13	99.92	100.00	-6.9	30,976	-0.02%
2024/01/15	8.1	100.38	1	100.00	100.00	7.1	31,922	0.02%
2024/01/12	4.2	100.76	0	0.00	100.50	4.2	32,081	0.01%
2024/01/11	6.2	100.00	0	0.00	100.50	6.2	32,209	0.02%
2024/01/10	14.5	100.61	3.1	100.52	100.00	11.4	32,083	0.04%
2024/01/09	5.2	101.32	10	101.40	101.00	-4.8	31,963	-0.02%
2024/01/08	9.5	102.29	2.5	103.30	101.50	7	31,828	0.02%
2024/01/05	1	104.00	1	104.50	104.00	0	31,693	0.00%
2024/01/04	2.1	104.50	1	104.50	104.00	1.1	31,937	0.00%
2024/01/03	1.1	104.47	7	104.43	104.50	-5.9	32,154	-0.02%
2024/01/02	3.1	104.50	5.2	104.98	105.00	-2.1	32,305	-0.01%
2023/12/29	11	104.09	13.8	104.33	104.50	-2.7	32,250	-0.01%
2023/12/28	8	103.94	7.4	103.57	104.00	0.6	32,274	0.00%
2023/12/27	11	103.50	1.4	103.50	103.50	9.6	32,180	0.03%
2023/12/26	11	103.55	2	104.00	104.00	9	32,097	0.03%
2023/12/25	0	0.00	2.1	103.97	103.50	-2.1	32,284	-0.01%
2023/12/22	1	103.50	6	103.83	103.50	-5	32,363	-0.02%
2023/12/21	0	103.00	5.1	103.25	103.50	-5.1	32,468	-0.02%
2023/12/20	6	103.25	150.3	103.40	104.50	-144.3	32,160	-0.45%	大賣/鉅額交易
2023/12/19	70.1	102.00	37.3	102.15	102.50	32.8	31,507	0.10%
2023/12/18	2	101.75	16.6	101.98	102.00	-14.6	31,329	-0.05%
2023/12/15	7.3	101.09	1	102.00	101.50	6.3	31,177	0.02%
2023/12/14	0.5	101.29	13	101.81	102.00	-12.5	30,726	-0.04%
2023/12/13	0.4	101.00	9.2	101.00	101.00	-8.8	30,500	-0.03%
2023/12/12	0.1	100.64	6	100.83	101.00	-5.9	30,839	-0.02%
2023/12/11	3.6	100.83	2.3	101.00	101.00	1.3	30,769	0.00%
2023/12/08	2.1	101.26	3	101.50	101.50	-0.9	30,658	0.00%
2023/12/07	3	101.00	3.2	100.84	101.00	-0.2	30,887	0.00%
2023/12/06	0	101.50	0	0.00	101.00	0	30,950	0.00%
2023/12/05	1.1	100.55	1.4	100.64	101.00	-0.3	30,895	0.00%
2023/12/04	0.1	101.00	5	100.90	101.00	-4.9	30,773	-0.02%
2023/12/01	5.1	100.71	2.1	100.76	100.50	3	30,811	0.01%
2023/11/30	3	101.50	0	0.00	101.50	3	30,592	0.01%
2023/11/29	1.8	102.27	0	0.00	102.00	1.8	30,267	0.01%
2023/11/28	5.1	102.30	1.1	102.50	102.50	4	29,970	0.01%
2023/11/27	14.6	102.31	3.3	102.15	101.50	11.3	30,482	0.04%
2023/11/24	5.1	101.90	1.6	101.81	101.50	3.5	30,442	0.01%
2023/11/22	7.2	103.34	8	102.19	102.00	-0.9	31,063	0.00%
2023/11/21	2.2	102.27	16	101.97	102.50	-13.8	30,942	-0.04%
2023/11/20	7.1	101.15	0.4	101.50	101.00	6.8	31,170	0.02%
2023/11/17	6.2	102.41	11.6	102.85	102.50	-5.4	30,949	-0.02%
2023/11/16	0.1	100.50	1.4	101.00	101.00	-1.3	30,387	0.00%
2023/11/15	6.5	100.00	4.5	100.48	100.50	2	30,054	0.01%
2023/11/14	7.6	99.93	14.9	100.25	100.00	-7.3	29,488	-0.02%
2023/11/13	16.4	98.11	2.5	97.64	97.70	13.9	29,120	0.05%
2023/11/10	6.3	97.33	0.6	97.56	97.20	5.7	29,544	0.02%
2023/11/09	6.7	98.03	9.3	98.12	97.90	-2.6	30,337	-0.01%
2023/11/08	6	96.94	5.1	96.84	97.00	0.9	30,321	0.00%
2023/11/07	18	95.76	0	96.20	96.10	18	30,373	0.06%
2023/11/06	13.2	96.95	7	97.18	96.40	6.2	30,281	0.02%
2023/11/03	24.7	95.69	20.2	95.61	95.80	4.4	29,982	0.01%
2023/11/02	5.5	96.65	2.1	96.62	97.00	3.5	29,758	0.01%
2023/11/01	4.5	95.84	1.1	95.82	95.60	3.4	30,097	0.01%
2023/10/31	18.3	96.06	17.4	96.37	96.50	0.9	30,309	0.00%
2023/10/30	98.4	95.21	13	95.87	94.50	85.4	29,933	0.29%
2023/10/27	7.5	98.37	7.1	98.46	98.20	0.4	28,083	0.00%
2023/10/26	18.6	98.39	3	98.40	98.50	15.6	28,036	0.06%
2023/10/25	39.1	99.04	3	99.17	99.00	36.1	27,773	0.13%
2023/10/24	105.4	98.51	6.2	98.75	98.30	99.2	27,620	0.36%	大買/
2023/10/23	123.1	100.46	51.1	100.50	100.50	72.1	26,288	0.27%	大買/
2023/10/20	5	103.40	7	104.21	103.50	-2	25,919	-0.01%
2023/10/19	19.1	103.71	2	104.25	103.50	17.1	25,714	0.07%
2023/10/18	1	105.00	3.1	105.66	105.50	-2.1	25,514	-0.01%
2023/10/17	3.2	106.53	0	0.00	106.50	3.2	25,614	0.01%
2023/10/16	1.2	107.00	0	0.00	107.00	1.2	26,265	0.00%
2023/10/13	2.2	106.97	8.1	107.36	107.50	-5.9	26,851	-0.02%
2023/10/12	1.6	106.64	3.1	106.98	107.00	-1.5	27,096	-0.01%
2023/10/11	0.2	106.00	12.3	106.12	106.00	-12.1	27,348	-0.04%
2023/10/06	1	105.00	7	105.64	105.50	-6	27,369	-0.02%
2023/10/05	1	103.50	0	0.00	103.50	1	27,528	0.00%
2023/10/04	8.3	102.82	0.3	103.00	103.00	8	27,645	0.03%
2023/10/03	4.6	104.00	1	103.50	104.00	3.6	27,599	0.01%
2023/10/02	1.2	104.50	0	0.00	104.50	1.2	27,816	0.00%
2023/09/28	2.2	103.74	1.1	103.06	104.00	1.2	28,735	0.00%
2023/09/27	8.1	103.94	0	0.00	104.00	8.1	29,226	0.03%
2023/09/26	12.5	104.15	0	0.00	104.00	12.5	30,286	0.04%
2023/09/25	3	105.17	0	0.00	105.50	3	31,242	0.01%
2023/09/22	1	105.00	0.2	105.50	105.00	0.8	31,773	0.00%
2023/09/21	7.1	105.50	0.2	106.00	105.00	6.9	32,181	0.02%
2023/09/20	10.3	106.35	0	0.00	106.00	10.3	32,555	0.03%
2023/09/19	4	107.00	0.1	107.00	106.50	3.9	33,360	0.01%
2023/09/18	2.2	106.45	3	106.17	106.50	-0.8	34,796	0.00%
2023/09/15	2.4	106.17	3.1	106.02	106.00	-0.7	35,058	0.00%
2023/09/14	0.2	106.50	0.1	106.50	106.50	0.1	34,962	0.00%
2023/09/13	0.1	106.00	1.1	106.00	106.00	-1	35,116	0.00%
2023/09/12	4.1	107.25	5	107.10	107.50	-1	35,594	0.00%
2023/09/11	3.1	105.02	2	105.00	105.00	1.1	35,679	0.00%
2023/09/08	0.2	105.50	10	106.00	106.00	-9.8	35,975	-0.03%
2023/09/07	4.2	105.76	1.1	106.00	105.50	3.1	36,936	0.01%
2023/09/06	8.2	106.01	0.1	106.00	106.00	8.1	38,325	0.02%
2023/09/05	0.2	106.50	0	0.00	107.00	0.2	38,319	0.00%
2023/09/04	0.3	106.21	0.2	106.50	106.50	0.1	38,384	0.00%
2023/09/01	0.3	107.00	0	0.00	107.50	0.3	38,403	0.00%
2023/08/31	0.3	106.00	7.9	105.93	106.50	-7.7	38,772	-0.02%
2023/08/30	1.5	106.11	14.4	106.03	106.00	-12.9	38,234	-0.03%
2023/08/29	41.8	105.59	16.3	107.32	106.00	25.5	38,783	0.07%
2023/08/28	2.1	108.73	2	108.50	108.00	0.1	38,485	0.00%
2023/08/25	3	108.17	10.2	108.50	108.00	-7.2	39,185	-0.02%
2023/08/24	3.1	109.50	28.6	109.06	109.50	-25.5	40,302	-0.06%
2023/08/23	8.1	106.94	5	106.70	106.50	3.1	40,756	0.01%
2023/08/22	1.1	106.52	6.4	106.50	106.50	-5.3	41,061	-0.01%
2023/08/21	6.1	106.00	2	106.00	106.00	4.1	41,271	0.01%
2023/08/18	3.4	106.21	2.2	106.00	106.00	1.2	41,354	0.00%
2023/08/17	3.5	106.27	3	106.17	106.50	0.5	41,432	0.00%
2023/08/16	23.4	105.87	6.3	105.90	105.50	17.1	41,323	0.04%
2023/08/15	38	107.58	3.2	107.22	107.00	34.8	41,146	0.08%
2023/08/14	2.1	109.95	1	109.02	110.00	1.1	40,542	0.00%
2023/08/11	13.2	108.96	2	109.51	108.50	11.2	40,690	0.03%
2023/08/10	4	109.75	3	109.83	110.00	1	41,012	0.00%
2023/08/09	0.6	110.68	5.6	110.91	110.50	-5	41,109	-0.01%
2023/08/08	4.1	110.37	2	110.25	110.50	2.1	41,947	0.01%
2023/08/07	4.2	111.57	3.1	110.71	109.50	1.1	41,823	0.00%
2023/08/04	3.1	110.48	3.5	110.41	111.00	-0.4	41,358	0.00%
2023/08/02	1.4	108.21	33.3	108.11	108.00	-31.9	41,384	-0.08%
2023/08/01	1.2	110.00	6.1	110.00	110.50	-4.9	40,993	-0.01%
2023/07/31	5.3	109.15	1.3	109.77	108.50	4	40,803	0.01%
2023/07/28	4.2	109.88	0.6	110.00	109.50	3.6	40,510	0.01%
2023/07/27	1.3	110.70	0.4	111.00	110.50	0.9	40,589	0.00%
2023/07/26	8.1	111.50	3.1	111.66	111.50	5.1	40,899	0.01%
2023/07/25	5.2	110.02	24.1	110.77	112.00	-19	40,721	-0.05%
2023/07/24	7.3	107.93	15.7	107.84	108.00	-8.4	39,989	-0.02%
2023/07/21	3	107.67	6.2	107.51	107.50	-3.2	40,226	-0.01%
2023/07/20	9	108.39	1.5	108.33	108.00	7.5	40,260	0.02%
2023/07/19	15.7	109.43	3.4	110.45	108.50	12.4	40,018	0.03%
2023/07/18	14.3	111.63	20	111.95	112.00	-5.7	39,654	-0.01%
2023/07/17	1.2	109.59	6.2	110.24	110.50	-5	39,110	-0.01%
2023/07/14	0	107.00	29.7	109.25	109.50	-29.7	38,735	-0.08%
2023/07/13	20.7	107.83	6.1	107.84	107.00	14.6	38,284	0.04%
2023/07/12	0.3	107.02	38.2	106.62	107.50	-37.8	38,042	-0.10%
2023/07/11	1.2	104.67	1	104.51	105.00	0.2	37,842	0.00%
2023/07/10	15	105.01	4	105.00	104.50	11	37,828	0.03%
2023/07/07	5.6	105.22	13	105.12	105.50	-7.4	37,756	-0.02%
2023/07/06	33.7	106.22	43.2	106.93	105.50	-9.5	37,732	-0.03%
2023/07/05	28.1	108.70	11.8	108.96	108.50	16.2	36,789	0.04%
2023/07/04	62.3	111.04	6	110.67	110.00	56.3	36,139	0.16%
2023/07/03	30.2	114.47	23.1	114.72	115.00	7.2	35,462	0.02%
2023/06/30	13.3	112.69	10.1	112.60	113.00	3.2	34,309	0.01%
2023/06/29	41.8	114.20	1.3	114.00	113.00	40.5	33,829	0.12%
2023/06/28	40	114.73	25	115.12	115.00	15	33,522	0.04%
2023/06/27	42.3	114.44	3.5	115.34	114.00	38.8	33,179	0.12%
2023/06/26	18.6	115.09	27.2	115.55	115.50	-8.5	32,601	-0.03%
2023/06/21	9	112.11	1	113.00	113.00	8	32,082	0.02%
2023/06/20	9	112.89	2	112.50	112.50	7	32,028	0.02%
2023/06/19	8	112.19	4.6	112.57	112.50	3.4	31,892	0.01%
2023/06/16	8.2	111.87	7	112.07	111.00	1.2	31,825	0.00%
2023/06/15	21	112.27	30	111.50	111.50	-9	31,398	-0.03%
2023/06/14	16.5	112.80	18.1	112.56	112.50	-1.6	31,855	-0.01%
2023/06/13	21.8	112.06	30.1	112.52	112.50	-8.4	31,723	-0.03%
2023/06/12	22.6	110.24	34.1	110.57	110.50	-11.6	30,901	-0.04%
2023/06/09	0	0.00	7	107.50	108.00	-7	29,760	-0.02%
2023/06/08	7.3	107.84	42	107.16	107.00	-34.8	29,876	-0.12%
2023/06/07	0.5	107.40	5.1	107.49	108.00	-4.6	30,051	-0.02%
2023/06/06	3	106.33	2	106.75	107.00	1	30,703	0.00%
2023/06/05	10.3	107.75	0.3	107.50	107.50	10	30,622	0.03%
2023/06/02	5.8	107.87	37.2	108.01	108.00	-31.5	31,419	-0.10%
2023/06/01	7.8	107.14	32.2	107.52	108.00	-24.4	31,156	-0.08%
2023/05/31	1.1	107.38	2.1	106.03	106.50	-1	30,871	0.00%
2023/05/30	6.6	106.93	22.1	106.75	107.00	-15.5	30,356	-0.05%
2023/05/29	1.3	105.31	12.8	104.45	105.50	-11.5	29,635	-0.04%
2023/05/26	13.3	102.46	3.1	102.17	102.50	10.3	29,233	0.04%
2023/05/25	16.7	102.52	0	0.00	102.50	16.7	28,999	0.06%
2023/05/24	2	102.51	0	0.00	103.00	2	28,936	0.01%
2023/05/23	1.1	102.55	0	0.00	102.50	1.1	28,904	0.00%
2023/05/22	5	103.00	1.5	102.50	103.00	3.5	28,907	0.01%
2023/05/19	3.4	102.53	1	102.50	103.00	2.4	29,083	0.01%
2023/05/18	0	0.00	4	103.00	103.00	-4	29,193	-0.01%
2023/05/17	4.5	102.61	0	0.00	102.50	4.5	29,333	0.02%
2023/05/16	6.7	102.20	0	0.00	102.00	6.7	28,993	0.02%
2023/05/15	14.4	102.01	2.2	102.04	102.00	12.2	28,601	0.04%
2023/05/12	1.4	105.21	2	105.50	102.50	-0.6	28,557	0.00%
2023/05/11	1.4	105.21	2	105.50	105.00	-0.6	27,867	0.00%
2023/05/10	2.5	106.30	2	106.50	106.50	0.5	27,910	0.00%
2023/05/09	2	106.25	5.3	106.00	106.50	-3.3	28,140	-0.01%
2023/05/08	0	0.00	4.1	105.02	105.00	-4.1	28,301	-0.01%
2023/05/05	2	105.00	1	105.00	105.00	1	28,849	0.00%
2023/05/04	2	105.25	1	105.50	105.00	1	29,465	0.00%
2023/05/03	1.5	105.50	6.1	105.58	105.50	-4.6	29,917	-0.02%
2023/05/02	14.2	105.22	3.4	105.32	106.00	10.8	30,781	0.04%
2023/04/28	5.1	104.00	3	104.00	104.50	2.1	31,312	0.01%
2023/04/27	0.1	103.00	0	0.00	103.50	0.1	31,454	0.00%
2023/04/26	1	104.00	1	103.00	103.50	0	31,624	0.00%
2023/04/25	5.1	103.50	2	103.25	103.00	3.1	31,354	0.01%
2023/04/24	1	104.00	0	0.00	103.50	1	31,215	0.00%
2023/04/21	0	104.00	1	104.00	104.00	-1	31,240	0.00%
2023/04/20	0	0.00	6	104.08	104.50	-6	31,018	-0.02%
2023/04/19	0.1	104.00	2	104.00	104.00	-2	31,244	-0.01%
2023/04/18	0.1	104.00	3	104.00	104.50	-2.9	31,266	-0.01%
2023/04/17	0	104.00	0	0.00	104.00	0	31,594	0.00%
2023/04/14	4	103.75	5.8	104.00	104.50	-1.8	32,030	-0.01%
2023/04/13	2.1	103.00	2	103.00	103.00	0.1	32,380	0.00%
2023/04/12	0.1	103.45	0.6	103.50	102.50	-0.5	32,302	0.00%
2023/04/11	3	103.00	0	0.00	103.50	3	32,585	0.01%
2023/04/10	6.1	103.34	0	0.00	103.00	6.1	32,478	0.02%
2023/04/07	0	103.50	0	0.00	103.00	0	32,418	0.00%
2023/04/06	2	103.52	10	103.50	103.50	-8	32,371	-0.02%
2023/03/31	1.1	104.45	15	104.00	104.00	-13.9	31,976	-0.04%
2023/03/30	5.2	104.00	0	0.00	104.50	5.2	32,025	0.02%
2023/03/29	6.1	103.51	0	0.00	103.50	6.1	32,165	0.02%
2023/03/28	0.1	103.50	1	103.50	103.00	-0.9	32,556	0.00%
2023/03/27	16.4	104.04	0.5	104.20	103.50	15.9	32,645	0.05%
2023/03/24	8	104.75	46.1	104.69	105.50	-38.1	33,306	-0.11%
2023/03/23	4	103.37	1.3	104.24	103.50	2.8	32,568	0.01%
2023/03/22	1.3	103.54	2.5	103.60	103.50	-1.2	32,454	0.00%
2023/03/21	0.1	103.27	2	104.00	103.50	-1.9	32,672	-0.01%
2023/03/20	14.1	102.96	4	103.00	102.50	10.1	32,644	0.03%
2023/03/17	18	104.00	20	103.90	103.50	-2	32,828	-0.01%
2023/03/16	0.9	102.56	1	102.50	102.00	-0.1	32,303	0.00%
2023/03/15	2.9	102.33	10	102.50	102.50	-7.1	32,585	-0.02%
2023/03/14	2	102.00	0	0.00	102.00	2	33,160	0.01%
2023/03/13	0.1	102.51	2.2	102.22	103.00	-2.1	33,434	-0.01%
2023/03/10	3.2	101.84	3	101.83	102.00	0.2	34,333	0.00%
2023/03/09	1.1	103.41	5	103.00	102.50	-3.9	34,973	-0.01%
2023/03/08	3	104.33	2	104.75	104.00	1	35,167	0.00%
2023/03/07	2.1	105.74	25.8	105.21	105.00	-23.7	35,211	-0.07%
2023/03/06	1.3	103.48	7.2	103.56	103.50	-5.9	34,782	-0.02%
2023/03/03	0	0.00	2	103.50	102.50	-2	34,733	-0.01%
2023/03/02	0.2	102.00	0	0.00	102.50	0.2	34,949	0.00%
2023/03/01	3	101.17	5	101.30	102.00	-2	35,010	-0.01%
2023/02/24	26.7	101.88	2	102.50	101.00	24.7	34,736	0.07%
2023/02/23	1.3	102.50	6.1	102.58	103.00	-4.8	34,341	-0.01%
2023/02/22	0.2	101.89	1.1	101.51	102.00	-1	34,713	0.00%
2023/02/21	20	102.50	0.1	102.68	102.50	19.9	34,783	0.06%
2023/02/20	6.2	103.00	3.6	103.08	103.00	2.6	35,331	0.01%
2023/02/17	10.4	103.00	7.1	103.00	103.50	3.3	35,745	0.01%
2023/02/16	19.6	103.18	5.5	103.06	103.50	14.1	36,384	0.04%
2023/02/15	20.1	102.00	4.2	102.48	102.50	15.9	37,202	0.04%
2023/02/14	21.1	102.00	14	102.00	102.00	7.1	37,250	0.02%
2023/02/13	2.5	101.47	2	101.25	101.00	0.5	37,616	0.00%
2023/02/10	1	101.50	3.2	101.53	101.50	-2.2	37,809	-0.01%
2023/02/09	1.9	101.02	32.3	101.00	101.00	-30.4	38,059	-0.08%
2023/02/08	5.3	100.51	1.2	100.58	100.50	4.1	38,379	0.01%
2023/02/07	5	100.80	2	100.50	100.50	3	38,627	0.01%
2023/02/06	11.8	101.71	2.7	101.56	101.50	9.1	38,581	0.02%
2023/02/03	15.1	99.65	2	99.55	99.60	13.1	38,523	0.03%
2023/02/02	7.2	100.15	1	100.50	100.00	6.2	38,531	0.02%
2023/02/01	8.9	100.21	0.3	100.50	100.00	8.7	38,077	0.02%
2023/01/31	11.8	99.92	14.2	100.04	99.70	-2.4	37,933	-0.01%
2023/01/30	26.4	98.17	3.3	98.35	98.10	23.1	37,093	0.06%
2023/01/17	0.5	98.35	2	98.25	98.10	-1.5	36,341	0.00%
2023/01/16	21.1	98.81	0	0.00	98.10	21.1	36,361	0.06%
2023/01/13	17.4	98.86	0.3	98.90	98.60	17.1	36,315	0.05%
2023/01/12	22.1	99.09	0	0.00	98.60	22.1	36,978	0.06%
2023/01/11	0	99.56	20	99.50	99.10	-20	37,569	-0.05%
2023/01/10	1.1	99.21	1.5	99.42	99.40	-0.4	37,879	0.00%
2023/01/09	0.1	99.19	1.1	99.38	99.10	-1	38,027	0.00%
2023/01/06	2.8	98.51	8.2	98.48	98.40	-5.4	37,890	-0.01%
2023/01/05	26.2	98.14	0	0.00	98.00	26.2	38,045	0.07%
2023/01/04	33.2	98.14	3	98.20	98.10	30.2	38,079	0.08%
2023/01/03	15.7	98.71	9	98.32	99.10	6.7	38,013	0.02%
2022/12/30	10	99.97	0.1	100.00	99.90	9.9	37,602	0.03%
2022/12/29	27.7	99.72	3	99.90	99.70	24.7	37,753	0.07%
2022/12/28	2.1	100.01	16	100.50	100.50	-14	38,005	-0.04%
2022/12/27	0	101.00	36	100.94	100.50	-36	37,915	-0.09%
2022/12/26	5	101.00	0.5	101.00	101.00	4.5	38,115	0.01%
2022/12/23	0	100.50	0	0.00	101.00	0	38,434	0.00%
2022/12/22	0.3	101.00	1	100.50	101.00	-0.7	38,849	0.00%
2022/12/21	2.3	100.07	5	100.50	100.00	-2.7	39,308	-0.01%
2022/12/20	10	100.15	10.2	100.01	100.00	-0.2	39,198	0.00%
2022/12/19	2	100.75	5	100.50	101.50	-3	39,135	-0.01%
2022/12/16	42.8	100.70	0	0.00	100.50	42.8	38,899	0.11%
2022/12/14	1.3	101.73	3	102.33	102.50	-1.7	38,124	0.00%
2022/12/13	7.2	101.64	3	101.50	101.00	4.2	38,141	0.01%
2022/12/12	2	101.75	3	102.00	102.00	-1	37,850	0.00%
2022/12/09	6.1	102.42	1	102.50	102.00	5.1	38,145	0.01%
2022/12/08	3.1	101.68	9.2	101.89	101.50	-6.1	37,890	-0.02%
2022/12/07	20.1	102.55	1.1	102.09	102.00	19	37,817	0.05%
2022/12/06	20.5	103.69	3.2	104.00	103.00	17.3	37,621	0.05%
2022/12/05	22	106.18	0	0.00	105.50	22	37,014	0.06%
2022/12/02	32.1	105.31	35.1	105.30	105.50	-3	36,500	-0.01%
2022/12/01	25.7	102.56	14.7	102.53	103.00	11	35,734	0.03%
2022/11/30	6.2	101.26	2	101.00	100.50	4.2	34,905	0.01%
2022/11/29	4.3	99.96	0	0.00	100.00	4.3	34,038	0.01%
2022/11/28	14.3	100.14	30	100.00	100.00	-15.7	33,757	-0.05%
2022/11/25	5.2	100.81	10	100.50	100.50	-4.8	33,605	-0.01%
2022/11/24	7.9	100.38	10	100.65	101.00	-2.2	33,507	-0.01%
2022/11/23	8	100.88	0.6	101.50	100.50	7.5	33,169	0.02%
2022/11/22	5.1	100.01	1	100.50	100.50	4.1	33,091	0.01%
2022/11/21	5	100.40	2	100.25	100.00	3	32,902	0.01%
2022/11/18	13	100.92	0.1	101.00	100.50	12.9	32,636	0.04%
2022/11/17	4.2	101.29	7	101.14	101.50	-2.8	32,326	-0.01%
2022/11/16	17.5	102.20	12.1	101.55	101.50	5.4	32,188	0.02%
2022/11/15	2.1	101.76	4.2	102.00	101.50	-2.1	31,685	-0.01%
2022/11/14	12.8	100.92	8.7	100.82	101.50	4.1	31,198	0.01%
2022/11/11	49.9	100.40	1.1	101.00	100.00	48.7	30,512	0.16%
2022/11/10	7.1	100.58	0	0.00	100.50	7.1	29,543	0.02%
2022/11/09	15.1	101.17	9	101.50	102.50	6.1	29,373	0.02%
2022/11/08	17.3	100.07	0	0.00	100.00	17.3	29,190	0.06%
2022/11/07	31.2	100.04	4.2	100.15	100.00	27	29,498	0.09%
2022/11/04	18.1	100.05	5.2	100.00	100.50	12.9	29,858	0.04%
2022/11/03	2.2	101.05	20	101.00	101.00	-17.8	29,990	-0.06%
2022/11/02	9	101.56	19	101.50	102.00	-10	29,765	-0.03%
2022/11/01	26.6	101.35	0	0.00	101.50	26.6	29,668	0.09%
2022/10/31	3.1	102.01	0	0.00	102.50	3.1	29,304	0.01%
2022/10/27	18.1	104.50	5.1	105.00	104.00	13.1	29,368	0.04%
2022/10/26	1	104.00	5	103.20	104.00	-4	29,519	-0.01%
2022/10/25	0.1	102.95	38.1	102.08	103.50	-38	29,293	-0.13%
2022/10/24	2.3	103.46	5	104.20	103.00	-2.7	29,045	-0.01%
2022/10/21	0	103.00	6.8	103.13	103.50	-6.8	28,923	-0.02%
2022/10/20	31.2	101.52	0.1	102.00	102.50	31.2	29,034	0.11%
2022/10/19	2	103.75	0	0.00	103.00	2	28,453	0.01%
2022/10/18	5.1	103.70	1.3	103.60	103.50	3.8	28,204	0.01%
2022/10/17	7.1	104.43	1.1	104.50	105.00	5.9	28,041	0.02%
2022/10/14	0	0.00	0.2	105.00	105.00	-0.2	27,956	0.00%
2022/10/13	12	103.42	0	0.00	103.50	12	28,122	0.04%
2022/10/12	10.2	102.87	1	104.00	103.00	9.2	27,974	0.03%
2022/10/11	16	104.50	1	104.00	104.00	15	27,628	0.05%
2022/10/07	7	107.14	0	0.00	107.50	7	27,413	0.03%
2022/10/06	1.1	107.50	8	107.81	107.50	-7	27,815	-0.02%
2022/10/05	5	106.40	21.2	106.45	107.00	-16.2	27,893	-0.06%
2022/10/04	1.2	102.58	7.1	102.50	102.50	-5.9	27,455	-0.02%
2022/10/03	0.1	101.50	0	0.00	101.00	0.1	27,474	0.00%
2022/09/30	0.1	102.00	0.1	101.50	102.00	0	27,695	0.00%
2022/09/29	5	101.40	1	102.49	101.50	4	27,913	0.01%
2022/09/28	21.8	101.38	30	102.00	100.50	-8.2	28,002	-0.03%
2022/09/27	2.3	103.78	20.1	103.00	103.50	-17.8	27,942	-0.06%
2022/09/26	6.3	104.20	11	104.68	104.00	-4.7	28,760	-0.02%
2022/09/23	0.1	107.00	61.8	106.99	106.50	-61.8	29,122	-0.21%
2022/09/22	3	106.50	2	106.75	107.00	1	29,606	0.00%
2022/09/21	4.1	107.13	27.8	107.55	107.00	-23.7	29,763	-0.08%
2022/09/20	1	107.50	0	108.00	108.50	1	29,793	0.00%
2022/09/19	1.4	106.65	10	106.95	107.00	-8.6	29,797	-0.03%
2022/09/16	3.1	107.01	0	0.00	107.50	3.1	30,004	0.01%
2022/09/15	1	108.50	1	108.50	108.00	0	30,148	0.00%
2022/09/14	12.2	107.80	1	108.00	107.50	11.2	30,383	0.04%
2022/09/13	0.1	109.50	6	109.58	110.00	-5.9	30,584	-0.02%
2022/09/12	10	108.00	2	108.25	108.50	8	30,594	0.03%
2022/09/08	3.1	106.51	0	0.00	107.00	3.1	31,113	0.01%
2022/09/07	4.8	106.43	1	106.50	106.00	3.8	31,387	0.01%
2022/09/06	1	108.00	0.1	108.00	108.50	0.9	31,270	0.00%
2022/09/05	2.2	108.24	2.6	107.81	108.00	-0.5	31,528	0.00%
2022/09/01	14.2	107.37	0	0.00	107.50	14.2	32,046	0.04%
2022/08/31	3.3	107.92	3.1	108.84	109.00	0.2	31,915	0.00%
2022/08/30	8.1	108.13	7	108.29	108.50	1.1	31,741	0.00%
2022/08/29	15.1	108.07	0.1	108.50	108.00	15	32,006	0.05%
2022/08/26	0.1	110.00	4	109.88	110.50	-3.9	32,155	-0.01%
2022/08/25	6	109.75	3	110.17	109.50	3	32,478	0.01%
2022/08/24	4.1	109.87	11	109.50	109.50	-6.9	33,426	-0.02%
2022/08/23	10	110.40	0	0.00	110.00	10	34,509	0.03%
2022/08/22	13.1	110.39	21	110.50	111.00	-8	34,940	-0.02%
2022/08/19	0.1	111.50	0	111.50	111.00	0.1	35,525	0.00%
2022/08/18	3.1	111.50	15	111.50	112.00	-11.9	35,898	-0.03%
2022/08/17	0.3	112.00	2.4	111.73	112.50	-2.1	36,728	-0.01%
2022/08/16	0.2	111.30	16	111.44	111.00	-15.8	36,840	-0.04%
2022/08/15	21	112.00	3	112.50	112.00	18	36,930	0.05%
2022/08/12	0.1	112.85	26.5	112.79	112.50	-26.4	37,208	-0.07%
2022/08/11	4.3	111.55	14.4	112.15	113.00	-10.1	37,022	-0.03%
2022/08/10	3.8	110.08	1	109.99	110.00	2.8	36,918	0.01%
2022/08/09	3.4	108.00	1	107.50	109.00	2.4	36,398	0.01%
2022/08/08	0.5	107.99	1.2	107.50	108.00	-0.7	36,343	0.00%
2022/08/05	15.3	108.34	3.1	108.51	108.00	12.2	36,295	0.03%
2022/08/04	5.3	107.04	10	106.90	108.00	-4.7	36,249	-0.01%
2022/08/03	1	107.50	2.2	107.14	108.50	-1.2	35,932	0.00%
2022/08/02	4.4	107.09	1	106.50	108.00	3.4	35,709	0.01%
2022/08/01	0	0.00	0.2	109.00	109.00	-0.2	35,441	0.00%
2022/07/29	4.5	108.89	1	109.00	109.00	3.5	35,652	0.01%
2022/07/28	21.1	108.19	1	108.00	108.50	20.1	35,867	0.06%
2022/07/27	3	107.83	2.2	107.55	108.00	0.8	36,003	0.00%
2022/07/26	7	107.71	3	107.83	108.00	4	35,778	0.01%
2022/07/25	0.5	107.00	7.3	107.16	107.50	-6.8	35,635	-0.02%
2022/07/22	4.1	105.76	7	106.43	106.00	-2.9	35,447	-0.01%
2022/07/21	2	104.00	4.2	105.00	105.50	-2.2	35,462	-0.01%
2022/07/20	1.2	104.06	2	104.50	103.50	-0.8	35,419	0.00%
2022/07/19	9.1	104.39	1	104.00	104.00	8.1	35,511	0.02%
2022/07/18	11.2	104.87	31.2	104.53	105.00	-20	35,446	-0.06%
2022/07/15	9	105.44	3	105.17	105.00	6	35,469	0.02%
2022/07/14	20.6	104.53	36	104.54	105.00	-15.5	35,384	-0.04%
2022/07/13	23.3	103.04	6	103.17	102.50	17.3	34,910	0.05%
2022/07/12	10.1	100.26	3.9	100.25	100.50	6.2	34,569	0.02%
2022/07/11	2.1	101.50	0	0.00	101.00	2.1	34,330	0.01%
2022/07/08	4.4	102.38	2	102.50	102.00	2.4	34,172	0.01%
2022/07/07	0.2	102.33	19.2	102.39	103.50	-19.1	33,867	-0.06%
2022/07/06	6.6	101.28	6.8	101.64	100.50	-0.2	33,478	0.00%
2022/07/05	6.3	102.49	18.5	102.07	102.50	-12.2	33,199	-0.04%
2022/07/04	53.4	100.89	7.1	100.44	100.00	46.2	32,860	0.14%
2022/07/01	13.2	106.24	13	106.19	106.00	0.1	32,262	0.00%
2022/06/30	6.6	109.39	7.7	109.58	109.00	-1.1	31,744	0.00%
2022/06/29	3.1	111.03	0	0.00	111.00	3.1	31,393	0.01%
2022/06/28	0.2	111.75	4	111.88	112.00	-3.8	31,168	-0.01%
2022/06/27	2.1	111.97	1	112.00	111.00	1.1	31,040	0.00%
2022/06/24	1.1	109.97	6	110.00	110.00	-4.9	30,863	-0.02%
2022/06/23	7.1	108.29	18.1	107.95	108.00	-11	30,701	-0.04%
2022/06/22	2.2	110.02	11	110.14	109.50	-8.9	30,281	-0.03%
2022/06/21	1.1	111.05	6	111.50	112.00	-5	30,597	-0.02%
2022/06/20	4.2	109.60	2.7	109.32	109.00	1.5	30,276	0.00%
2022/06/17	6.6	109.92	8.5	110.28	109.50	-1.9	30,071	-0.01%
2022/06/16	3.1	112.66	12	111.83	111.50	-8.9	29,597	-0.03%
2022/06/15	1.2	112.00	2.3	112.00	112.00	-1	30,439	0.00%
2022/06/14	12	110.96	13.4	110.99	111.50	-1.3	30,755	0.00%
2022/06/13	7.4	111.79	3	111.50	111.50	4.4	30,823	0.01%
2022/06/10	0.1	114.50	4.3	114.73	114.00	-4.2	30,587	-0.01%
2022/06/09	6	114.83	6.8	114.41	115.50	-0.8	30,617	0.00%
2022/06/08	3	114.33	5	114.00	114.00	-2	30,518	-0.01%
2022/06/07	18.5	113.92	9.4	113.95	113.50	9.1	30,625	0.03%
2022/06/06	0.1	114.80	6.2	115.07	115.50	-6.1	30,483	-0.02%
2022/06/02	4.1	115.12	2.3	115.37	114.00	1.7	30,890	0.01%
2022/06/01	8.2	114.93	20.5	115.06	114.50	-12.3	31,010	-0.04%
2022/05/31	2.1	111.52	28	112.14	113.00	-26	30,133	-0.09%
2022/05/30	3.1	110.30	15.5	110.03	110.50	-12.4	28,871	-0.04%
2022/05/27	4	110.37	13.2	110.61	110.00	-9.2	28,372	-0.03%
2022/05/26	1.1	109.50	4	110.00	109.00	-2.9	27,992	-0.01%
2022/05/25	7.1	109.50	16.2	109.50	109.50	-9.2	27,818	-0.03%
2022/05/24	2	108.25	7.2	108.43	108.00	-5.2	27,347	-0.02%
2022/05/23	2	108.00	8.4	108.47	108.00	-6.4	26,969	-0.02%
2022/05/20	6	107.50	12.3	107.73	107.00	-6.3	26,832	-0.02%
2022/05/19	5	106.10	8.1	106.62	107.50	-3.1	26,456	-0.01%
2022/05/18	3	106.17	22.5	106.69	107.00	-19.5	26,023	-0.07%
2022/05/17	1.2	105.00	4.1	104.75	105.00	-2.9	25,518	-0.01%
2022/05/16	1	104.50	4	104.25	104.50	-3	25,323	-0.01%
2022/05/13	0.1	104.00	0.4	103.50	104.00	-0.4	25,172	0.00%
2022/05/12	0.2	102.50	0	0.00	102.00	0.2	25,217	0.00%
2022/05/11	2	103.01	1	103.00	103.00	1	25,124	0.00%
2022/05/10	8	103.94	4.4	103.54	104.00	3.6	25,133	0.01%
2022/05/09	1.1	103.50	1	103.50	104.00	0.1	25,217	0.00%
2022/05/06	2.1	103.00	0	0.00	104.00	2.1	25,527	0.01%
2022/05/05	2	105.00	2	104.75	104.50	0	25,631	0.00%
2022/05/04	1.1	104.00	7.4	104.00	104.00	-6.3	25,602	-0.02%
2022/05/03	0	102.00	4	102.00	102.50	-4	25,586	-0.02%
2022/04/29	2	102.00	4	102.00	102.00	-2	25,993	-0.01%
2022/04/28	1	100.50	2	101.25	101.50	-1	26,305	0.00%
2022/04/27	10.3	99.96	7	100.07	100.00	3.3	26,323	0.01%
2022/04/26	0	0.00	0	101.50	101.00	0	26,227	0.00%
2022/04/25	7.6	101.13	3	100.67	100.50	4.6	26,131	0.02%
2022/04/22	3.1	102.68	14	103.04	103.50	-10.9	25,723	-0.04%
2022/04/21	3	103.50	2.1	103.26	103.00	0.9	26,086	0.00%
2022/04/20	11	102.50	0.4	102.50	103.00	10.6	26,106	0.04%
2022/04/19	4	102.50	3	102.67	102.00	1	26,095	0.00%
2022/04/18	4	102.38	1.1	102.55	102.50	2.9	26,235	0.01%
2022/04/15	4	103.13	1	103.50	103.00	3	26,622	0.01%
2022/04/14	2	104.00	8	104.00	104.00	-6	27,070	-0.02%
2022/04/13	0.1	104.00	4	103.75	104.00	-3.9	27,740	-0.01%
2022/04/12	1.3	102.56	0	0.00	102.00	1.3	29,846	0.00%
2022/04/11	10.2	102.79	1	102.50	102.00	9.2	29,853	0.03%
2022/04/08	2.1	103.02	0	0.00	103.00	2.1	29,736	0.01%
2022/04/07	6.2	103.35	0	0.00	103.00	6.2	29,605	0.02%
2022/04/06	1	104.50	0.2	105.00	105.00	0.9	29,253	0.00%
2022/04/01	7.6	104.61	1	104.50	104.50	6.6	28,990	0.02%
2022/03/31	0.2	106.00	7	106.07	106.00	-6.8	28,748	-0.02%
2022/03/30	13	105.46	0	0.00	105.50	13	28,608	0.05%
2022/03/29	10.4	105.36	3.3	105.38	105.50	7.2	28,506	0.03%
2022/03/28	2	105.00	4	105.38	106.00	-2	28,443	-0.01%
2022/03/25	2.6	106.39	1	106.50	106.00	1.6	28,332	0.01%
2022/03/24	20.7	106.88	11	106.77	106.50	9.7	28,289	0.03%
2022/03/23	0	105.00	2	105.00	105.50	-2	27,980	-0.01%
2022/03/22	4.2	104.00	2.7	104.19	104.00	1.5	28,224	0.01%
2022/03/21	11.2	105.40	1	104.50	104.50	10.2	28,256	0.04%
2022/03/18	3.4	104.12	10.6	105.04	106.00	-7.2	28,271	-0.03%
2022/03/17	1	104.00	8.2	103.76	104.00	-7.2	27,192	-0.03%
2022/03/16	8.7	101.15	4	100.88	101.50	4.7	26,806	0.02%
2022/03/15	5.5	101.23	1.6	101.50	101.00	3.8	26,458	0.01%
2022/03/14	7.2	102.65	5	102.70	102.50	2.2	26,525	0.01%
2022/03/11	6	103.42	6	103.08	103.50	0	26,516	0.00%
2022/03/10	2.1	103.00	0	0.00	103.00	2.1	26,500	0.01%
2022/03/09	4.2	101.64	3.1	102.00	101.50	1.1	26,385	0.00%
2022/03/08	14.1	100.97	12.2	101.23	101.50	1.9	26,349	0.01%
2022/03/07	8	102.88	12.2	102.97	102.50	-4.1	25,720	-0.02%
2022/03/04	1	104.00	2	105.00	105.00	-1	25,816	0.00%
2022/03/03	3.2	104.69	0	0.00	104.50	3.2	25,972	0.01%
2022/03/02	1.7	104.22	1	104.50	104.50	0.7	26,143	0.00%
2022/03/01	2.1	104.76	9	104.50	104.50	-7	26,204	-0.03%
2022/02/25	9.2	103.01	2	103.00	103.00	7.2	26,220	0.03%
2022/02/24	21.3	103.29	0	0.00	102.50	21.3	26,098	0.08%
2022/02/23	2	105.00	2	105.00	105.00	0	25,606	0.00%
2022/02/22	6.5	104.50	4.1	104.50	104.50	2.5	25,709	0.01%
2022/02/21	28	106.48	5	106.10	106.00	23	25,784	0.09%
2022/02/18	0	0.00	4.8	105.29	105.50	-4.8	25,924	-0.02%
2022/02/17	11	105.82	5	105.90	106.00	6	25,998	0.02%
2022/02/16	4	105.25	1	105.50	105.50	3	26,003	0.01%
2022/02/15	0	104.50	0	0.00	104.00	0	26,223	0.00%
2022/02/14	10.1	104.00	13	104.00	104.00	-2.9	26,310	-0.01%
2022/02/11	2	105.25	5.1	105.10	106.00	-3.1	26,318	-0.01%
2022/02/10	0	0.00	2	106.00	106.50	-2	26,440	-0.01%
2022/02/09	31	106.00	13	105.81	106.50	18	26,437	0.07%
2022/02/08	2.4	105.64	10.3	104.87	105.50	-7.8	26,352	-0.03%
2022/02/07	4.5	103.14	0	0.00	103.00	4.5	25,826	0.02%
2022/01/26	8.1	102.38	2.1	102.02	102.00	6.1	25,471	0.02%
2022/01/25	3.1	102.50	8	102.88	103.00	-4.9	25,257	-0.02%
2022/01/24	2	103.25	14.6	103.15	103.00	-12.6	25,076	-0.05%
2022/01/21	11.7	102.29	2	102.50	102.00	9.7	24,727	0.04%
2022/01/20	8.1	103.38	0	0.00	103.00	8.1	24,415	0.03%
2022/01/19	2	103.75	1.5	103.66	103.50	0.5	24,199	0.00%
2022/01/18	0.1	104.00	5	104.20	103.50	-4.9	24,100	-0.02%
2022/01/17	7	103.57	2	104.00	103.50	5	24,204	0.02%
2022/01/14	18.3	103.59	5	103.50	103.50	13.3	24,181	0.05%
2022/01/13	1	105.00	5	105.30	105.50	-4	24,050	-0.02%
2022/01/12	12	104.17	2	104.50	104.50	10	24,214	0.04%
2022/01/11	4.1	104.26	2.2	104.52	104.50	1.9	24,338	0.01%
2022/01/10	9.1	105.22	16.2	105.81	104.50	-7.1	24,605	-0.03%
2022/01/07	10.1	106.45	14.2	106.61	106.50	-4.1	24,846	-0.02%
2022/01/06	13.2	107.76	54	107.98	107.00	-40.8	24,497	-0.17%
2022/01/05	41.6	108.89	61.5	108.92	109.00	-19.9	23,990	-0.08%
2022/01/04	7.1	103.50	11	103.59	103.50	-3.9	22,264	-0.02%
2022/01/03	9.8	103.87	6.5	103.58	103.00	3.3	22,420	0.01%
2021/12/30	6.1	104.09	1.8	104.23	104.00	4.3	22,693	0.02%
2021/12/29	6.1	104.51	3	105.00	105.00	3.1	23,058	0.01%
2021/12/28	1	105.00	11	105.05	105.50	-10	23,528	-0.04%
2021/12/27	1	104.50	2	104.25	104.50	-1	23,690	0.00%
2021/12/24	5.2	104.31	1	104.50	104.00	4.2	24,112	0.02%
2021/12/23	1.1	104.00	1.2	104.50	104.00	-0.1	24,295	0.00%
2021/12/21	0.1	103.50	2	104.00	104.50	-1.9	24,777	-0.01%
2021/12/20	10.3	103.16	0.2	103.50	103.00	10	24,788	0.04%
2021/12/17	4.2	103.63	8.1	103.57	103.50	-3.9	24,743	-0.02%
2021/12/16	21.2	103.58	0	0.00	103.50	21.2	24,530	0.09%
2021/12/15	0.2	105.00	0.5	105.00	105.00	-0.4	24,606	0.00%
2021/12/14	9	104.67	4	104.88	104.50	5	24,867	0.02%
2021/12/13	13.2	105.15	2.4	105.21	104.50	10.8	24,882	0.04%
2021/12/10	12.2	105.21	151.2	105.00	105.00	-139	25,648	-0.54%	大賣/鉅額交易
2021/12/09	12	105.46	13	105.54	106.00	-1	25,628	0.00%
2021/12/08	7.4	105.44	2	106.00	105.00	5.4	25,632	0.02%
2021/12/07	4.1	105.88	5	106.40	106.00	-0.9	25,267	0.00%
2021/12/06	4.2	106.26	1.1	106.95	106.50	3.1	25,185	0.01%
2021/12/03	1	105.50	1	105.50	105.00	0	25,281	0.00%
2021/12/02	2.3	105.76	2.2	105.32	105.00	0.1	25,365	0.00%
2021/12/01	201	105.50	7	104.71	105.50	194	25,219	0.77%	大買/鉅額交易
2021/11/30	9.2	103.92	6	103.75	103.50	3.2	25,243	0.01%
2021/11/29	10	103.74	109.2	102.62	103.50	-99.2	24,913	-0.40%	大賣/
2021/11/26	10.7	104.16	9.4	104.07	103.50	1.3	24,820	0.01%
2021/11/25	203.1	105.50	104	105.50	105.00	99.1	24,927	0.40%	大買/大賣/
2021/11/24	18.2	105.03	4	104.88	105.50	14.2	24,868	0.06%
2021/11/23	5.3	106.02	1	106.00	106.00	4.3	24,601	0.02%
2021/11/22	4	107.00	0	0.00	106.50	4	24,446	0.02%
2021/11/19	14.6	107.39	5	106.90	106.50	9.6	24,384	0.04%
2021/11/18	4.3	106.66	0.1	107.00	107.00	4.3	24,337	0.02%
2021/11/17	26.4	107.41	8	107.31	107.00	18.4	24,205	0.08%
2021/11/16	3	108.17	3	108.17	108.00	0	24,180	0.00%
2021/11/15	6.1	109.25	4	108.88	108.00	2.1	24,775	0.01%
2021/11/12	13	108.50	15.2	108.77	109.00	-2.2	24,877	-0.01%
2021/11/11	6	107.67	2	107.76	107.50	4	24,858	0.02%
2021/11/10	3	109.17	19.4	108.88	109.00	-16.4	25,126	-0.07%
2021/11/09	22.2	107.50	6	107.58	108.00	16.2	25,521	0.06%
2021/11/08	37	107.35	3.3	107.05	107.50	33.7	25,431	0.13%
2021/11/05	2.1	108.48	4.3	108.01	109.00	-2.2	25,877	-0.01%
2021/11/04	0.1	108.00	5.1	108.20	108.00	-5	26,297	-0.02%
2021/11/03	2	107.50	1	107.50	107.50	1	26,495	0.00%
2021/11/02	1	108.00	7.1	108.14	107.50	-6.1	26,978	-0.02%
2021/11/01	4	106.75	1.8	107.67	106.50	2.2	26,974	0.01%
2021/10/29	7	107.29	2	107.00	107.00	5	27,025	0.02%
2021/10/28	0	0.00	10	108.00	108.50	-10	27,041	-0.04%
2021/10/27	3.2	108.48	1.2	108.43	108.00	2.1	27,205	0.01%
2021/10/26	0	0.00	7	108.71	109.00	-7	27,413	-0.03%
2021/10/25	4.1	107.87	3	108.00	108.00	1.1	27,459	0.00%
2021/10/22	0.2	107.50	1	108.00	107.50	-0.8	27,653	0.00%
2021/10/21	0	0.00	1	108.00	108.00	-1	27,868	0.00%
2021/10/20	2.4	107.10	4	107.50	107.50	-1.7	27,916	-0.01%
2021/10/19	8.2	107.50	6	107.17	107.00	2.2	27,785	0.01%
2021/10/18	14.5	108.73	5	109.20	107.50	9.5	28,334	0.03%
2021/10/15	10	109.20	6.5	108.62	109.50	3.5	28,682	0.01%
2021/10/14	4	106.88	6.1	107.08	106.50	-2.1	28,303	-0.01%
2021/10/13	4.3	105.38	1	105.50	105.50	3.3	28,537	0.01%
2021/10/12	6.9	104.97	2.1	105.74	105.00	4.8	28,786	0.02%
2021/10/08	0.1	107.50	5.1	107.30	108.00	-5	29,185	-0.02%
2021/10/07	3.3	106.18	6.6	105.97	107.00	-3.3	29,179	-0.01%
2021/10/06	6.1	103.84	15.1	104.00	103.00	-9	29,150	-0.03%
2021/10/05	30.5	101.61	4.1	101.51	101.50	26.5	28,786	0.09%
2021/10/04	14	103.07	0.4	103.63	103.00	13.6	28,567	0.05%
2021/10/01	10.8	103.53	3	103.50	103.00	7.8	28,543	0.03%
2021/09/30	6.4	104.87	7	105.21	105.00	-0.7	28,439	0.00%
2021/09/29	17.1	105.05	4	104.75	105.00	13.1	28,792	0.05%
2021/09/28	8.1	106.50	0	0.00	106.50	8.1	29,592	0.03%
2021/09/27	12	107.96	1.1	108.41	107.50	10.9	29,497	0.04%
2021/09/24	1.3	107.62	0	0.00	107.50	1.3	29,530	0.00%
2021/09/23	1.1	106.59	1	107.00	106.50	0.1	29,793	0.00%
2021/09/22	10.3	106.62	5.3	107.02	107.00	5.1	29,774	0.02%
2021/09/17	8.1	109.06	1	109.50	108.50	7.1	29,528	0.02%
2021/09/16	3.1	108.34	2.3	108.06	107.50	0.8	29,476	0.00%
2021/09/15	2	109.50	11.4	110.18	108.50	-9.4	29,612	-0.03%
2021/09/14	6.1	107.42	2	107.50	107.50	4.1	29,019	0.01%
2021/09/13	10.1	106.96	1	107.50	106.50	9.1	29,065	0.03%
2021/09/10	2.1	107.52	0.1	108.00	108.00	2	29,390	0.01%
2021/09/09	1.6	107.55	1.1	107.09	107.00	0.5	29,660	0.00%
2021/09/08	10.5	107.52	29.2	108.05	107.50	-18.7	29,623	-0.06%
2021/09/07	11.1	108.91	0.6	109.08	108.50	10.5	29,547	0.04%
2021/09/06	3.2	111.19	19.3	111.18	111.00	-16.1	29,553	-0.05%
2021/09/03	8.1	112.25	13	112.19	112.50	-4.9	29,849	-0.02%
2021/09/02	19.1	111.37	24	111.19	111.50	-4.9	29,768	-0.02%
2021/09/01	0.3	110.67	2.2	111.22	111.00	-1.9	29,654	-0.01%
2021/08/31	4	108.38	10	108.65	111.00	-6	29,587	-0.02%
2021/08/30	1.2	107.59	17	107.74	109.00	-15.9	29,418	-0.05%
2021/08/27	1	107.50	2	108.25	108.00	-1	29,666	0.00%
2021/08/26	3.2	107.54	1.2	107.58	107.50	2	29,835	0.01%
2021/08/25	2.1	108.01	1.1	108.52	108.50	1	30,168	0.00%
2021/08/24	0	0.00	13.1	108.42	109.00	-13.1	30,304	-0.04%
2021/08/23	0.4	106.79	14	107.36	107.50	-13.7	30,576	-0.04%
2021/08/20	13.2	104.38	8.5	104.17	104.50	4.8	30,649	0.02%
2021/08/19	34.6	103.63	7.1	104.01	103.00	27.5	31,163	0.09%
2021/08/18	11.5	105.23	3.1	105.36	107.00	8.4	30,717	0.03%
2021/08/17	8.4	106.88	5	106.60	106.50	3.4	31,031	0.01%
2021/08/16	10.3	107.12	9	107.28	107.50	1.3	31,124	0.00%
2021/08/13	20	108.93	24.2	109.50	109.00	-4.2	31,441	-0.01%
2021/08/12	0.3	109.18	0	0.00	109.00	0.3	31,378	0.00%
2021/08/11	8.5	107.26	13.1	108.04	109.00	-4.6	31,859	-0.01%
2021/08/10	54.5	108.98	16.6	110.40	108.50	37.9	32,440	0.12%
2021/08/09	2.3	111.78	14	111.75	112.00	-11.8	33,341	-0.04%
2021/08/06	19.2	111.93	8.6	112.84	112.50	10.6	33,684	0.03%
2021/08/05	15	111.40	1	112.00	112.00	14	34,169	0.04%
2021/08/04	5.3	111.53	4	111.88	112.00	1.3	36,329	0.00%
2021/08/03	12.1	111.54	3	111.67	111.50	9.1	37,309	0.02%
2021/08/02	6.2	112.18	13	111.77	113.00	-6.8	37,640	-0.02%
2021/07/30	5	110.10	1	110.50	110.00	4	38,246	0.01%
2021/07/29	1	111.00	5	111.00	111.00	-4	38,400	-0.01%
2021/07/28	6.1	109.50	5.6	110.14	110.50	0.5	39,142	0.00%
2021/07/27	1.5	111.10	25.5	111.33	111.50	-24	40,042	-0.06%
2021/07/26	16.9	109.86	3.3	109.73	110.00	13.5	40,774	0.03%
2021/07/23	20	110.70	7.1	110.51	110.50	12.9	40,978	0.03%
2021/07/22	18.5	110.33	7.6	111.01	110.50	10.9	41,267	0.03%
2021/07/21	30.6	113.55	38	113.25	112.50	-7.5	41,185	-0.02%
2021/07/20	23.2	114.64	2.6	115.11	114.50	20.6	40,817	0.05%
2021/07/19	6	116.83	9.1	117.12	116.50	-3.1	41,033	-0.01%
2021/07/16	27.3	118.70	4.1	118.99	119.50	23.2	41,627	0.06%
2021/07/15	8.2	118.69	14.2	118.86	119.50	-6	41,646	-0.01%
2021/07/14	2	116.75	2.1	116.52	116.00	-0.1	41,038	0.00%
2021/07/13	14	116.71	10.1	116.09	116.50	3.9	41,122	0.01%
2021/07/12	11.2	115.00	6.6	115.08	115.00	4.6	41,396	0.01%
2021/07/09	15.3	114.10	20.7	113.52	114.00	-5.4	41,770	-0.01%
2021/07/08	2.1	115.50	9	115.33	115.50	-7	42,184	-0.02%
2021/07/07	4.2	115.14	34	115.87	115.00	-29.8	42,614	-0.07%
2021/07/06	10.4	116.00	18.1	116.61	116.50	-7.7	43,302	-0.02%
2021/07/05	12.8	115.22	16.6	115.23	117.00	-3.9	43,911	-0.01%
2021/07/02	3.2	111.98	1	112.00	111.50	2.2	43,223	0.01%
2021/07/01	16	111.69	4.1	112.37	112.00	11.9	43,510	0.03%
2021/06/30	7	112.93	1.4	112.86	112.00	5.6	43,940	0.01%
2021/06/29	14	111.93	1	112.00	111.50	13	45,039	0.03%
2021/06/28	24.2	111.81	10	111.65	111.50	14.1	46,909	0.03%
2021/06/25	18.1	113.70	7.5	114.07	113.00	10.6	47,286	0.02%
2021/06/24	20.1	112.30	4	113.25	113.00	16.1	47,379	0.03%
2021/06/23	3.2	111.41	7	110.71	111.50	-3.9	47,741	-0.01%
2021/06/22	5	109.40	4.5	109.00	108.50	0.5	48,354	0.00%
2021/06/21	13.4	109.24	12.1	108.96	108.50	1.3	49,335	0.00%
2021/06/18	1	112.01	6.3	112.18	111.50	-5.2	50,635	-0.01%
2021/06/17	3.1	110.85	7	110.64	113.00	-3.9	51,947	-0.01%
2021/06/16	1.1	112.00	79	111.99	111.50	-77.9	54,351	-0.14%
2021/06/15	9	113.06	12.3	112.51	113.00	-3.3	56,251	-0.01%
2021/06/11	6.1	113.39	22	113.16	113.50	-15.9	58,242	-0.03%
2021/06/10	4	111.50	7	111.00	110.50	-3	59,189	-0.01%
2021/06/09	14.2	110.14	3.3	110.35	109.50	10.9	60,027	0.02%
2021/06/08	3.4	111.06	0	0.00	110.50	3.4	61,243	0.01%
2021/06/07	5.1	109.83	8	110.13	110.50	-2.9	62,197	0.00%
2021/06/04	9	111.06	8	110.69	112.00	1	62,654	0.00%
2021/06/03	1.1	111.55	2	111.50	111.00	-0.9	62,906	0.00%
2021/06/02	17.2	112.70	3	112.27	112.00	14.1	63,414	0.02%
2021/06/01	1.6	114.31	4.3	114.12	114.50	-2.7	64,306	0.00%
2021/05/31	9.6	112.95	8	113.13	113.50	1.6	65,255	0.00%
2021/05/28	3.1	110.50	3.1	110.82	111.00	0	66,126	0.00%
2021/05/27	5.2	108.61	29.1	109.00	109.50	-24	66,575	-0.04%
2021/05/26	25.1	111.94	4	111.63	111.50	21.1	67,559	0.03%
2021/05/25	21.1	111.57	17.6	112.37	112.00	3.6	69,013	0.01%
2021/05/24	30	109.25	4.2	109.01	109.50	25.8	69,079	0.04%
2021/05/21	19.3	108.91	10.4	108.80	109.50	9	69,408	0.01%
2021/05/20	1.1	105.95	19.1	106.02	106.00	-18	69,516	-0.03%
2021/05/19	27.7	105.31	6.2	105.33	105.00	21.5	70,236	0.03%
2021/05/18	22.2	105.03	26.2	103.60	107.00	-4	70,231	-0.01%
2021/05/17	27.1	99.56	30.3	99.88	98.20	-3.2	70,387	0.00%
2021/05/14	12.5	104.89	20.2	104.83	104.50	-7.7	70,236	-0.01%
2021/05/13	19	102.95	31	100.03	103.00	-12	70,571	-0.02%
2021/05/12	76	101.37	101.3	101.27	102.00	-25.3	70,334	-0.04%	大賣/
2021/05/11	23.4	107.84	6	108.42	107.00	17.4	69,233	0.03%
2021/05/10	14.7	113.60	6	114.08	113.00	8.7	69,994	0.01%
2021/05/07	4.2	116.28	11	116.27	117.50	-6.8	72,312	-0.01%
2021/05/06	5.3	111.61	8.3	112.07	112.50	-3	73,359	0.00%
2021/05/05	34.7	111.83	40.1	111.64	110.00	-5.4	74,195	-0.01%
2021/05/04	34.6	108.65	59.6	109.54	108.50	-25.1	75,249	-0.03%
2021/05/03	34.7	112.99	10	113.45	112.50	24.7	76,133	0.03%
2021/04/29	15.3	117.30	9.2	117.12	116.00	6.2	78,603	0.01%
2021/04/28	16.5	117.23	22	117.39	117.00	-5.5	79,282	-0.01%
2021/04/27	30.4	119.21	19	119.24	118.50	11.4	80,842	0.01%
2021/04/26	17.3	118.21	2	117.75	117.50	15.3	81,368	0.02%
2021/04/23	8.6	118.03	6	118.08	119.00	2.6	82,262	0.00%
2021/04/22	33.9	118.51	35.8	118.99	117.50	-1.8	84,441	0.00%
2021/04/21	22.1	120.23	8.4	120.45	120.00	13.7	88,574	0.02%
2021/04/20	15.1	121.47	13.4	121.78	122.00	1.7	89,305	0.00%
2021/04/19	19.3	122.08	17.7	122.10	121.50	1.5	90,633	0.00%
2021/04/16	40.2	122.91	9.1	123.12	123.50	31.2	91,260	0.03%
2021/04/15	13.7	120.31	24.1	120.71	121.00	-10.4	92,273	-0.01%
2021/04/14	29.3	120.53	17.8	121.10	121.50	11.4	93,500	0.01%
2021/04/13	20.9	122.44	25.4	122.19	122.50	-4.5	96,281	0.00%
2021/04/12	15.9	120.98	20.2	120.86	120.50	-4.3	99,322	0.00%
2021/04/09	67.9	121.18	21.3	121.10	120.00	46.6	102,027	0.05%
2021/04/08	12.3	122.35	9.7	122.42	122.50	2.6	101,224	0.00%
2021/04/07	24.1	123.92	11.4	123.43	123.50	12.7	101,243	0.01%
2021/04/06	7.3	123.01	12.3	122.85	122.50	-5	101,439	0.00%
2021/04/01	48.6	122.12	32.7	122.29	121.50	16	101,864	0.02%
2021/03/31	60	124.82	62.1	124.82	124.00	-2.1	102,143	0.00%
2021/03/30	2.8	129.35	17.2	128.94	129.50	-14.4	100,661	-0.01%
2021/03/29	29.5	128.16	18.7	127.76	128.50	10.9	100,823	0.01%
2021/03/26	20.1	127.25	5.1	127.21	126.50	15	101,700	0.01%
2021/03/25	22.4	127.24	25.4	126.94	126.50	-3	101,299	0.00%
2021/03/24	40.6	128.89	28.4	128.78	128.00	12.2	100,686	0.01%
2021/03/23	46.5	132.44	56.3	132.11	130.50	-9.8	99,806	-0.01%
2021/03/22	24.9	126.07	54.4	127.29	130.00	-29.5	98,701	-0.03%
2021/03/19	68	124.93	144.1	125.22	123.50	-76.1	97,546	-0.08%	大賣/
2021/03/18	67.6	129.80	61.6	129.87	129.50	6	95,637	0.01%
2021/03/17	40.1	126.41	83.7	125.79	126.00	-43.6	94,357	-0.05%
2021/03/16	45.2	122.38	49.3	122.06	123.00	-4.1	92,873	0.00%
2021/03/15	27.7	120.40	42.5	120.10	121.00	-14.8	92,452	-0.02%
2021/03/12	34.8	119.19	34.6	119.28	120.00	0.2	93,263	0.00%
2021/03/11	19.7	117.12	45.8	117.26	117.00	-26.2	94,385	-0.03%
2021/03/10	5	115.00	33.8	115.70	115.50	-28.8	93,926	-0.03%
2021/03/09	19.2	113.57	20.6	113.89	115.00	-1.4	93,640	0.00%
2021/03/08	20.9	114.98	19.5	115.26	113.50	1.4	93,481	0.00%
2021/03/05	38	114.22	17.1	114.90	115.00	20.9	92,985	0.02%
2021/03/04	14.4	114.22	6.1	113.49	114.50	8.3	92,545	0.01%
2021/03/03	25.2	114.86	33.7	114.78	115.50	-8.4	91,575	-0.01%
2021/03/02	6	113.54	11.5	113.41	112.00	-5.5	90,689	-0.01%
2021/02/26	39.3	112.89	9	113.39	112.00	30.3	90,179	0.03%
2021/02/25	21.6	115.22	37.5	114.95	116.50	-16	88,553	-0.02%
2021/02/24	27.4	112.28	6	112.83	110.50	21.4	87,097	0.02%
2021/02/23	11.8	110.52	22.4	111.18	111.50	-10.5	86,598	-0.01%
2021/02/22	15.7	112.18	29.1	112.35	111.00	-13.4	86,137	-0.02%
2021/02/19	36.8	110.53	31.1	110.56	110.00	5.7	85,645	0.01%
2021/02/18	19.4	113.61	6.7	113.54	113.00	12.7	84,850	0.02%
2021/02/17	46.8	114.14	7.9	113.99	114.00	39	84,908	0.05%
2021/02/05	42.3	114.14	38	114.35	113.50	4.3	83,928	0.01%
2021/02/04	24.6	114.45	5	114.30	114.00	19.6	83,134	0.02%
2021/02/03	20.4	116.05	35.1	116.18	116.50	-14.7	82,680	-0.02%
2021/02/02	28.9	115.88	18.9	116.00	116.50	10	82,107	0.01%
2021/02/01	55	111.04	45.4	109.80	113.00	9.7	81,389	0.01%
2021/01/29	97.3	115.57	73	115.81	111.50	24.3	79,640	0.03%
2021/01/28	79.2	119.17	47.2	119.25	118.50	32	76,874	0.04%
2021/01/27	34.6	123.25	22.2	123.15	123.00	12.4	75,136	0.02%
2021/01/26	76.6	122.93	27.9	121.68	122.00	48.7	73,916	0.07%
2021/01/25	47	120.87	158.3	120.77	123.00	-111.3	72,070	-0.15%	大賣/鉅額交易
2021/01/22	92.4	119.85	78.6	120.35	121.50	13.8	70,174	0.02%
2021/01/21	67	116.38	37.5	116.28	117.00	29.5	67,021	0.04%
2021/01/20	81.6	116.09	31.2	115.88	114.50	50.4	66,129	0.08%
2021/01/19	25.1	115.06	53.1	114.85	115.00	-28	64,197	-0.04%
2021/01/18	52.2	112.99	29.2	113.33	114.00	23	63,005	0.04%
2021/01/15	69.3	115.56	40.7	115.41	115.50	28.7	61,737	0.05%
2021/01/14	73.6	114.21	152.3	113.46	116.00	-78.8	59,302	-0.13%	大賣/
2021/01/13	18.4	105.94	37.5	105.77	106.50	-19.1	54,542	-0.04%
2021/01/12	44.6	104.87	65	104.26	104.00	-20.4	53,983	-0.04%
2021/01/11	38.8	107.66	42.9	107.44	107.50	-4	53,647	-0.01%
2021/01/08	56.9	107.62	43.5	107.11	108.00	13.3	53,291	0.03%
2021/01/07	37.9	106.88	65.5	106.37	107.00	-27.6	51,832	-0.05%
2021/01/06	180.1	105.69	103.7	105.41	105.00	76.4	50,561	0.15%	大買/大賣/
2021/01/05	98.8	103.12	102.1	103.41	104.00	-3.3	47,274	-0.01%	大賣/
2021/01/04	45.5	96.94	163	96.66	99.90	-117.6	44,037	-0.27%	大賣/鉅額交易
2020/12/31	8.1	91.75	11.6	91.77	92.00	-3.5	40,427	-0.01%
2020/12/30	8.1	90.96	28.6	90.87	91.60	-20.5	40,179	-0.05%
2020/12/29	21.2	90.81	12.4	91.07	90.40	8.8	39,796	0.02%
2020/12/28	60.4	92.07	21.1	91.94	91.80	39.3	39,355	0.10%
2020/12/25	82.2	91.70	82.8	91.56	91.80	-0.6	38,556	0.00%
2020/12/24	15.1	89.53	11.5	89.44	89.60	3.6	37,188	0.01%
2020/12/23	14.1	88.86	21	88.95	88.80	-6.9	37,032	-0.02%
2020/12/22	32.5	89.02	32.5	88.74	87.70	0	36,732	0.00%
2020/12/21	10.4	87.84	17.3	87.87	88.00	-6.9	36,124	-0.02%
2020/12/18	7.3	87.76	3	87.90	87.70	4.3	35,941	0.01%
2020/12/17	1	88.00	1.1	87.81	87.80	-0.1	35,866	0.00%
2020/12/16	12.1	87.84	14	87.89	88.20	-1.9	35,716	-0.01%
2020/12/15	8.1	86.72	163	87.13	87.10	-154.9	35,463	-0.44%	大賣/鉅額交易
2020/12/14	21.8	88.39	10.3	88.49	87.70	11.5	35,162	0.03%
2020/12/11	14.5	86.90	76.4	87.18	87.60	-61.9	34,666	-0.18%
2020/12/10	20	87.84	12.4	88.10	87.70	7.6	33,930	0.02%
2020/12/09	24.3	88.75	62.3	88.71	89.00	-38	33,480	-0.11%
2020/12/08	91.9	88.64	136	88.24	87.60	-44.1	32,621	-0.14%	大賣/
2020/12/07	79.6	86.65	40.2	86.53	87.90	39.4	31,140	0.13%
2020/12/04	43.3	82.98	18.6	82.94	82.90	24.7	28,798	0.09%
2020/12/03	7.1	82.00	6.3	82.06	82.00	0.8	28,368	0.00%
2020/12/02	4.3	82.42	2.5	82.60	82.70	1.8	28,204	0.01%
2020/12/01	0	0.00	6	82.52	82.90	-6	28,227	-0.02%
2020/11/30	4.1	82.23	3	82.70	82.30	1.1	28,504	0.00%
2020/11/27	1.1	82.70	0.7	82.70	82.60	0.4	27,917	0.00%
2020/11/26	2.1	82.70	2	82.80	83.00	0.1	27,869	0.00%
2020/11/25	0.1	81.99	2.1	81.86	82.00	-2.1	27,823	-0.01%
2020/11/24	10.2	82.23	1.5	82.09	82.00	8.7	27,853	0.03%
2020/11/23	0	0.00	5.1	82.74	82.90	-5.1	27,877	-0.02%
2020/11/20	10	82.29	6	82.30	82.50	4	27,738	0.01%
2020/11/19	5	82.72	11.1	82.69	82.90	-6.1	27,618	-0.02%
2020/11/18	5	83.12	13	82.96	83.20	-8	27,595	-0.03%
2020/11/17	7	83.13	8.5	82.78	83.00	-1.5	27,491	-0.01%
2020/11/16	8.1	82.64	32	82.47	82.60	-24	27,885	-0.09%
2020/11/13	4	81.70	8	81.53	81.40	-4	27,577	-0.01%
2020/11/12	2.1	81.54	21	81.62	81.90	-18.9	27,494	-0.07%
2020/11/11	12	81.40	30	81.39	81.60	-18	27,213	-0.07%
2020/11/10	4	80.80	11	80.85	80.80	-7	27,174	-0.03%
2020/11/09	4	80.77	55.1	81.03	81.20	-51.1	28,235	-0.18%
2020/11/06	5	79.42	12	79.59	79.70	-7	28,321	-0.02%
2020/11/05	1	78.90	2.3	79.04	79.00	-1.3	28,488	0.00%
2020/11/04	2.1	78.90	5	78.84	78.80	-3	29,073	-0.01%
2020/11/03	20	78.49	2	78.30	78.30	18	29,122	0.06%
2020/11/02	6	77.90	1	78.30	78.30	5	29,432	0.02%
2020/10/30	2.1	77.43	1	77.30	77.50	1.1	29,600	0.00%
2020/10/29	4.6	77.51	9	77.67	78.00	-4.4	29,550	-0.01%
2020/10/28	8.2	78.82	15	78.46	78.30	-6.8	30,059	-0.02%
2020/10/27	12.1	79.72	21	79.60	80.00	-8.9	30,234	-0.03%
2020/10/26	10	80.17	10.4	80.10	80.20	-0.4	30,632	0.00%
2020/10/23	3	80.70	1	80.80	80.70	2	31,049	0.01%
2020/10/22	1	80.40	1	80.80	80.80	0	32,073	0.00%
2020/10/21	16	80.71	35	80.66	80.40	-19	32,779	-0.06%
2020/10/20	31	81.55	12.2	81.37	81.40	18.8	33,058	0.06%
2020/10/19	45.1	80.99	21	81.12	81.30	24.1	33,610	0.07%
2020/10/16	62	79.07	72	79.14	78.60	-10	33,408	-0.03%
2020/10/15	0	0.00	7	78.19	78.10	-7	33,847	-0.02%
2020/10/14	1	78.10	1	78.20	78.00	0	34,602	0.00%
2020/10/13	3	78.40	9.1	78.55	78.90	-6.1	34,800	-0.02%
2020/10/12	4	78.55	4	78.40	78.70	0	35,259	0.00%
2020/10/08	1	77.71	0.2	78.00	78.00	0.8	35,425	0.00%
2020/10/07	3	77.53	0	0.00	77.40	3	35,744	0.01%
2020/10/06	4.1	78.00	2	77.95	77.80	2.1	36,066	0.01%
2020/10/05	5.1	78.38	2.2	78.12	77.70	3	36,653	0.01%
2020/09/30	0.1	77.60	3	77.87	77.40	-3	37,159	-0.01%
2020/09/29	6.2	77.66	11	77.83	77.00	-4.8	37,455	-0.01%
2020/09/28	3	76.20	9	76.64	76.90	-6	37,793	-0.02%
2020/09/25	3	74.60	22	74.60	74.30	-19	38,001	-0.05%
2020/09/24	23	75.24	6	76.17	75.00	17	38,076	0.04%
2020/09/23	14	76.78	4.1	77.00	76.70	9.9	37,687	0.03%
2020/09/22	12	76.83	5	77.10	76.80	7	38,132	0.02%
2020/09/21	1	77.50	3	77.47	77.40	-2	38,706	-0.01%
2020/09/18	2	77.80	3	77.97	77.60	-1	40,000	0.00%
2020/09/17	2	78.30	0	0.00	78.10	2	40,947	0.00%
2020/09/16	3	78.77	0	0.00	78.80	3	41,362	0.01%
2020/09/15	6	79.25	0	0.00	79.10	6	41,339	0.01%
2020/09/14	4.5	79.20	50	78.83	79.40	-45.5	41,646	-0.11%
2020/09/11	12	78.37	0	0.00	78.50	12	41,491	0.03%
2020/09/10	0	78.50	14	78.42	78.50	-14	41,523	-0.03%
2020/09/09	22	76.98	10	77.80	77.90	12	41,410	0.03%
2020/09/08	3	77.50	8	77.65	77.50	-5	41,473	-0.01%
2020/09/07	17	77.12	1	77.20	77.30	16	41,611	0.04%
2020/09/04	26	77.06	2.6	77.03	76.90	23.4	41,954	0.06%
2020/09/03	17	78.64	5	78.78	77.70	12	41,789	0.03%
2020/09/02	24.1	77.47	1	77.20	77.80	23.1	41,734	0.06%
2020/09/01	9.2	76.84	5	76.72	77.00	4.2	42,211	0.01%
2020/08/31	12	77.41	1	77.50	76.90	11	42,474	0.03%
2020/08/28	5	77.78	1	77.20	77.50	4	42,692	0.01%
2020/08/27	10	77.66	1	77.60	77.50	9	42,988	0.02%
2020/08/26	13	77.95	0	0.00	78.20	13	43,281	0.03%
2020/08/25	2	78.25	2	78.25	78.30	0	43,441	0.00%
2020/08/24	12.2	77.99	7	77.86	77.60	5.2	43,891	0.01%
2020/08/21	4	78.03	13	77.82	78.20	-9	43,964	-0.02%
2020/08/20	39.4	77.99	131.1	76.87	77.10	-91.7	43,929	-0.21%	大賣/
2020/08/19	1	79.90	5	80.32	79.30	-4	43,368	-0.01%
2020/08/18	1	79.60	6	79.80	79.80	-5	43,283	-0.01%
2020/08/17	2	80.40	1.3	80.35	80.20	0.7	43,604	0.00%
2020/08/14	2	79.90	11	80.29	80.40	-9	43,618	-0.02%
2020/08/13	44.1	80.01	18	79.93	79.50	26.1	43,559	0.06%
2020/08/12	8	81.30	28.9	80.80	81.40	-20.9	42,948	-0.05%
2020/08/11	5	80.12	3	80.00	79.80	2	43,139	0.00%
2020/08/10	3	80.60	21	80.38	80.50	-18	43,407	-0.04%
2020/08/07	28	78.46	4	78.75	78.30	24	43,275	0.06%
2020/08/06	19.1	79.27	7	78.94	79.00	12.1	43,625	0.03%
2020/08/05	9.2	78.05	1	78.20	77.90	8.2	43,829	0.02%
2020/08/04	8.7	77.81	13	77.75	78.10	-4.3	44,340	-0.01%
2020/08/03	78	77.81	21	77.39	77.10	57	44,597	0.13%
2020/07/31	11	78.77	1	78.90	78.40	10	44,108	0.02%
2020/07/30	33	77.89	0	78.20	78.00	33	43,832	0.08%
2020/07/29	47	78.09	0	0.00	78.00	47	43,666	0.11%
2020/07/28	53	80.69	16	80.66	78.40	37	43,848	0.08%
2020/07/27	44.5	78.21	64	78.84	78.00	-19.5	43,342	-0.05%
2020/07/24	74	81.14	21	80.99	80.00	53	42,760	0.12%
2020/07/23	57	81.67	33	82.17	82.10	24	42,348	0.06%
2020/07/22	264	85.45	63	85.61	85.90	201	41,517	0.48%	大買/鉅額交易
2020/07/21	78.8	85.30	35.2	85.30	85.30	43.6	40,594	0.11%
2020/07/20	13	86.43	35.5	86.24	86.80	-22.5	39,798	-0.06%
2020/07/17	10	88.29	2.2	88.13	88.00	7.9	39,066	0.02%
2020/07/16	5	87.72	17.2	87.74	87.60	-12.2	39,095	-0.03%
2020/07/15	2	87.00	13	86.54	86.60	-11	38,790	-0.03%
2020/07/14	12	87.07	12	86.58	86.30	0	39,163	0.00%
2020/07/13	14	86.34	14	86.36	86.70	0	39,298	0.00%
2020/07/10	3	85.13	12	85.73	84.80	-9	39,392	-0.02%
2020/07/09	22.1	86.96	7	86.30	86.20	15.1	39,134	0.04%
2020/07/08	12	86.98	27	86.93	87.00	-15	38,728	-0.04%
2020/07/07	1	86.70	7	86.49	87.00	-6	38,430	-0.02%
2020/07/06	5	86.40	18	85.91	86.40	-13	38,484	-0.03%
2020/07/03	1.5	85.30	8	85.39	85.30	-6.6	39,251	-0.02%
2020/07/02	8	85.60	5	85.80	86.00	3	39,318	0.01%
2020/07/01	21	86.37	99	85.93	85.90	-78	39,567	-0.20%
2020/06/30	2.1	86.10	20	86.05	86.30	-18	39,234	-0.05%
2020/06/29	11	84.62	102	84.58	85.20	-91	38,911	-0.23%	大賣/
2020/06/24	17	82.90	30.6	83.03	83.50	-13.6	37,861	-0.04%
2020/06/23	2	80.05	8.1	80.10	80.20	-6.1	37,387	-0.02%
2020/06/22	1	78.70	5	78.50	78.90	-4	37,269	-0.01%
2020/06/19	0	0.00	2	78.50	78.80	-2	37,883	-0.01%
2020/06/18	3	78.40	9.2	78.39	78.50	-6.2	37,988	-0.02%
2020/06/17	25.2	78.89	17	78.18	78.20	8.2	38,713	0.02%
2020/06/16	1	78.40	7	78.23	78.40	-6	40,122	-0.01%
2020/06/15	10.3	77.54	6	77.07	77.00	4.3	41,533	0.01%
2020/06/12	10	77.75	29.2	77.28	78.00	-19.2	42,349	-0.05%
2020/06/11	5	79.10	18	78.98	78.60	-13	42,992	-0.03%
2020/06/10	11	79.79	2.2	79.75	79.90	8.8	43,388	0.02%
2020/06/09	45.3	79.63	3.5	79.39	79.50	41.8	44,767	0.09%
2020/06/08	26	79.20	6	79.25	79.70	20	45,559	0.04%
2020/06/05	6	78.13	14.1	78.06	78.50	-8.1	45,175	-0.02%
2020/06/04	11	78.08	20	78.32	78.40	-9	45,232	-0.02%
2020/06/03	20	77.93	58.8	78.01	78.10	-38.8	45,254	-0.09%
2020/06/02	3	76.97	9	77.10	77.10	-6	45,186	-0.01%
2020/06/01	29.1	76.39	12	76.40	76.20	17.1	45,106	0.04%
2020/05/29	4	75.28	2	75.80	75.80	2	45,158	0.00%
2020/05/28	29	75.57	10	75.64	75.30	19	44,994	0.04%
2020/05/27	2.1	75.11	10	75.22	75.30	-7.9	45,453	-0.02%
2020/05/26	4.3	74.61	8	74.91	74.80	-3.7	45,969	-0.01%
2020/05/25	17	73.14	5	73.18	73.60	12	46,216	0.03%
2020/05/22	18	73.83	4	73.63	73.60	14	46,552	0.03%
2020/05/21	11	74.71	3.1	74.87	74.70	7.9	46,325	0.02%
2020/05/20	10	74.76	6	74.93	74.50	4	46,417	0.01%
2020/05/19	18	75.10	15	75.04	74.80	3	46,489	0.01%
2020/05/18	22	75.58	21	75.26	75.00	1	46,100	0.00%
2020/05/15	27	77.27	0	0.00	77.10	27	45,526	0.06%
2020/05/14	57	78.32	5	78.28	78.20	52	45,023	0.12%
2020/05/13	15	78.17	20	78.47	78.80	-5	44,680	-0.01%
2020/05/12	39.1	77.57	14	77.47	77.30	25.1	44,565	0.06%
2020/05/11	27	78.45	12	78.70	78.90	15	44,747	0.03%
2020/05/08	19	76.33	16	76.54	76.20	3	44,242	0.01%
2020/05/07	3	75.30	4.2	75.20	75.20	-1.2	44,308	0.00%
2020/05/06	4.2	74.71	11	74.55	74.30	-6.8	44,218	-0.02%
2020/05/05	8	74.53	12	74.53	74.10	-4	44,492	-0.01%
2020/05/04	16.4	74.60	8	74.51	74.50	8.4	44,768	0.02%
2020/04/30	10	76.71	11.9	76.44	77.00	-1.9	44,694	0.00%
2020/04/29	10.1	75.74	9	75.80	75.60	1.1	44,975	0.00%
2020/04/28	3.1	75.10	4	75.00	75.20	-0.9	45,609	0.00%
2020/04/27	10.2	74.81	11	74.92	74.90	-0.8	47,798	0.00%
2020/04/24	6	74.08	6	73.70	73.80	0	47,910	0.00%
2020/04/23	19	74.28	2	74.75	74.00	17	48,896	0.03%
2020/04/22	6	73.58	21	72.72	73.90	-15	48,768	-0.03%
2020/04/21	16.1	74.06	28	74.11	73.50	-12	48,703	-0.02%
2020/04/20	14	75.94	12.4	75.83	76.20	1.6	48,171	0.00%
2020/04/17	16	76.12	20.8	76.05	75.80	-4.8	48,024	-0.01%
2020/04/16	20	74.58	3	74.80	74.00	17	47,392	0.04%
2020/04/15	2	74.30	29.1	74.24	74.10	-27.1	47,157	-0.06%
2020/04/14	2	73.95	7	74.01	74.40	-5	47,387	-0.01%
2020/04/13	6	73.47	15	73.33	73.10	-9	47,485	-0.02%
2020/04/10	6	73.70	4	73.88	73.90	2	47,506	0.00%
2020/04/09	25.2	74.74	14	74.40	74.00	11.2	47,817	0.02%
2020/04/08	35.1	74.12	30	74.42	75.00	5.1	47,242	0.01%
2020/04/07	11	71.20	4	71.18	71.20	7	45,981	0.02%
2020/04/06	16	69.85	1	70.10	70.20	15	45,466	0.03%
2020/04/01	7.1	70.09	3	70.13	70.00	4.1	44,975	0.01%
2020/03/31	2	70.05	3	70.17	69.90	-1	44,733	0.00%
2020/03/30	7	69.60	1.1	69.25	70.00	5.9	44,283	0.01%
2020/03/27	21	71.10	13	70.53	70.10	8	43,919	0.02%
2020/03/26	7	70.93	14	70.95	71.00	-7	43,204	-0.02%
2020/03/25	25.1	71.94	42	71.95	71.40	-16.9	43,208	-0.04%
2020/03/24	28	70.19	13	69.85	69.40	15	42,793	0.04%
2020/03/23	7	67.86	0	0.00	67.50	7	43,074	0.02%
2020/03/20	34.1	69.82	39.6	70.25	70.80	-5.5	42,561	-0.01%
2020/03/19	21.2	67.40	46.9	66.97	66.30	-25.7	41,412	-0.06%
2020/03/18	8	70.44	11	70.62	70.00	-3	40,185	-0.01%
2020/03/17	19	71.34	15.6	70.97	70.60	3.4	39,472	0.01%
2020/03/16	25	72.23	15.6	72.37	71.10	9.4	38,858	0.02%
2020/03/13	27	71.04	20	71.60	74.60	7	38,007	0.02%
2020/03/12	23	75.50	14	75.26	74.70	9	36,846	0.02%
2020/03/11	5	79.52	6.3	78.84	78.60	-1.3	35,761	0.00%
2020/03/10	10.1	79.20	13	78.91	79.40	-3	35,582	-0.01%
2020/03/09	42	79.50	18	79.23	79.10	24	35,358	0.07%
2020/03/06	13.1	81.07	2	81.30	80.80	11.1	35,166	0.03%
2020/03/05	72	83.00	3	82.90	82.70	69	35,040	0.20%
2020/03/04	7	81.47	2	81.60	81.70	5	35,049	0.01%
2020/03/03	7	81.39	1	81.00	81.00	6	34,888	0.02%
2020/03/02	20.1	79.38	263	79.01	79.20	-242.9	34,638	-0.70%	大賣/鉅額交易
2020/02/27	20	80.49	2	80.60	80.30	18	34,937	0.05%
2020/02/26	10	81.51	0	0.00	81.10	10	34,982	0.03%
2020/02/25	4.4	82.16	28	81.52	82.30	-23.6	34,763	-0.07%
2020/02/24	12.1	80.65	3	80.70	80.70	9	34,847	0.03%
2020/02/21	7	81.84	3	81.77	81.70	4	35,036	0.01%
2020/02/20	15	82.97	4	83.58	82.80	11	36,338	0.03%
2020/02/19	3	83.40	0	0.00	83.80	3	36,346	0.01%
2020/02/18	7	83.40	3	83.40	83.40	4	36,642	0.01%
2020/02/17	4	83.85	4	83.85	83.90	0	37,750	0.00%
2020/02/14	15	84.64	0	0.00	84.90	15	38,341	0.04%
2020/02/13	0	0.00	14	85.51	84.70	-14	39,439	-0.04%
2020/02/12	2	83.40	46	84.41	85.50	-44	40,708	-0.11%
2020/02/11	0	0.00	2	82.70	82.90	-2	41,559	0.00%
2020/02/10	17	80.86	3.8	81.55	82.00	13.2	42,608	0.03%
2020/02/07	5.2	82.84	7.4	82.89	82.90	-2.2	43,602	-0.01%
2020/02/06	7	82.87	6	82.90	83.60	1	45,059	0.00%
2020/02/05	5.1	82.12	8	82.19	82.20	-3	46,922	-0.01%
2020/02/04	14.1	82.85	5.4	83.45	82.20	8.7	48,200	0.02%
2020/02/03	27	80.00	28	79.39	82.20	-1	48,094	0.00%
2020/01/31	36	83.54	7	83.10	83.20	29	47,505	0.06%
2020/01/30	55.1	84.14	20	84.93	83.10	35.1	47,070	0.07%
2020/01/20	7	92.46	104	92.98	92.30	-97	44,925	-0.22%	大賣/
2020/01/17	6	92.32	48	92.21	92.30	-42	44,926	-0.09%
2020/01/16	0	0.00	1	90.10	90.00	-1	44,307	0.00%
2020/01/15	0	89.60	0	0.00	89.90	0	45,467	0.00%
2020/01/14	0.5	89.80	9	90.00	90.00	-8.5	46,469	-0.02%
2020/01/13	0	0.00	6	89.08	89.60	-6	46,698	-0.01%
2020/01/10	1.4	88.03	5	88.24	89.00	-3.6	47,630	-0.01%
2020/01/09	11	87.45	1	87.50	87.10	10	48,452	0.02%
2020/01/08	13	87.28	3	87.67	86.50	10	48,573	0.02%
2020/01/07	7	88.91	5	90.08	89.10	2	48,302	0.00%
2020/01/06	4	90.55	15	90.63	90.50	-11	48,395	-0.02%
2020/01/03	2	91.40	31	91.55	91.60	-29	48,271	-0.06%
2020/01/02	0	0.00	38	91.27	90.80	-38	48,116	-0.08%
2019/12/31	0	0.00	4.2	90.87	90.80	-4.2	48,193	-0.01%
2019/12/30	11	91.35	1	91.80	90.90	10	48,265	0.02%
2019/12/27	0	0.00	4.8	91.39	91.50	-4.8	48,462	-0.01%
2019/12/26	1	91.00	0	0.00	90.80	1	48,560	0.00%
2019/12/25	1.1	90.98	2	91.10	91.00	-0.9	49,146	0.00%
2019/12/24	1	91.20	2	91.05	90.90	-1	49,384	0.00%
2019/12/23	0	0.00	1	90.80	91.50	-1	49,552	0.00%
2019/12/20	0	0.00	4.6	91.96	91.10	-4.6	49,578	-0.01%
2019/12/19	1	91.50	1.8	92.02	92.20	-0.8	49,260	0.00%
2019/12/18	3	92.53	24.8	92.33	92.40	-21.8	48,958	-0.04%
2019/12/17	2	91.20	5	91.28	91.60	-3	48,539	-0.01%
2019/12/16	1	91.60	6.4	91.62	91.60	-5.4	48,561	-0.01%
2019/12/13	4	91.30	1	91.80	91.00	3	48,552	0.01%
2019/12/12	0.2	90.60	7.6	91.52	91.00	-7.4	48,727	-0.02%
2019/12/11	0	0.00	11.4	91.04	91.30	-11.4	48,865	-0.02%
2019/12/10	0.1	90.00	0	0.00	90.30	0.1	49,354	0.00%
2019/12/09	2.4	91.06	10	91.20	91.00	-7.6	49,715	-0.02%
2019/12/06	0	90.00	0.9	90.00	90.50	-0.9	49,472	0.00%
2019/12/05	11	89.95	19	90.06	89.90	-8	49,467	-0.02%
2019/12/04	3	88.97	0.3	89.30	89.50	2.7	49,622	0.01%
2019/12/03	4	89.45	21	89.84	90.00	-17	49,672	-0.03%
2019/12/02	2.4	87.29	100	88.90	88.60	-97.6	49,485	-0.20%
2019/11/29	6	89.31	6.1	89.17	88.50	-0.1	49,213	0.00%
2019/11/28	3.1	90.06	4.2	90.57	89.80	-1.1	48,897	0.00%
2019/11/27	1	90.10	5	90.30	90.60	-4	49,237	-0.01%
2019/11/26	6	89.97	10.2	90.23	89.90	-4.2	49,243	-0.01%
2019/11/25	16	89.86	22	89.27	89.60	-6	48,294	-0.01%
2019/11/22	18	91.67	3	92.20	91.40	15	47,978	0.03%
2019/11/21	1	90.80	31.2	91.09	92.50	-30.2	47,972	-0.06%
2019/11/20	8	91.59	11.6	91.45	91.90	-3.6	47,375	-0.01%
2019/11/19	104.2	92.73	31	92.15	92.80	73.2	47,024	0.16%	大買/
2019/11/18	3	90.17	13	90.45	90.50	-10	45,679	-0.02%
2019/11/15	4	90.30	11	90.26	90.10	-7	45,397	-0.02%
2019/11/14	55	89.43	105	90.53	89.30	-50	45,007	-0.11%	大賣/
2019/11/13	12	89.98	5	89.70	89.70	7	44,081	0.02%
2019/11/12	3	90.03	84	89.69	91.00	-81	43,699	-0.19%
2019/11/11	9	88.44	38	87.99	87.90	-29	42,815	-0.07%
2019/11/08	24	91.56	70	91.92	90.90	-46	41,247	-0.11%
2019/11/07	13	90.41	16.8	90.56	90.80	-3.8	39,749	-0.01%
2019/11/06	6.2	90.11	19	90.06	90.40	-12.8	38,542	-0.03%
2019/11/05	13	90.07	95.2	89.93	90.00	-82.2	37,282	-0.22%
2019/11/04	15	86.83	59.3	87.36	89.00	-44.3	36,054	-0.12%
2019/11/01	15	83.25	34.2	82.58	84.80	-19.2	34,294	-0.06%
2019/10/31	0	0.00	20.4	80.96	80.60	-20.4	33,093	-0.06%
2019/10/30	5	80.18	3	80.20	80.20	2	32,959	0.01%
2019/10/29	2.2	80.86	8.6	81.01	80.80	-6.4	32,835	-0.02%
2019/10/28	7	80.41	2	80.25	80.10	5	32,576	0.02%
2019/10/25	3	79.87	24	80.02	80.20	-21	32,470	-0.06%
2019/10/24	1	80.90	5	80.46	80.50	-4	32,252	-0.01%
2019/10/23	20.1	80.01	34	80.04	80.50	-13.9	32,630	-0.04%
2019/10/22	8	79.16	47	79.18	79.50	-39	32,364	-0.12%
2019/10/21	8.5	76.98	11	76.83	77.60	-2.5	31,601	-0.01%
2019/10/18	5	77.66	33	77.59	76.90	-28	31,704	-0.09%
2019/10/17	6	76.53	35.1	76.08	77.20	-29.1	30,791	-0.09%
2019/10/16	5	75.04	1	75.00	75.00	4	29,769	0.01%
2019/10/15	3	75.00	4	74.98	74.70	-1	29,704	0.00%
2019/10/14	5	74.20	28	74.10	74.50	-23	30,027	-0.08%
2019/10/09	4	73.50	0	0.00	72.90	4	29,767	0.01%
2019/10/08	5	74.00	0	0.00	74.00	5	29,894	0.02%
2019/10/07	7	73.56	3	73.37	73.40	4	29,759	0.01%
2019/10/04	8	72.20	0	0.00	72.70	8	29,672	0.03%
2019/10/03	9	71.91	6	71.77	72.00	3	29,708	0.01%
2019/10/02	6.1	72.32	2	72.40	72.30	4.1	29,572	0.01%
2019/10/01	19	72.60	19	72.38	72.60	0	29,331	0.00%
2019/09/27	3	73.60	4	73.70	73.20	-1	28,815	0.00%
2019/09/26	1	74.20	0.2	74.10	74.00	0.8	28,901	0.00%
2019/09/25	0	0.00	1.5	74.47	74.80	-1.5	28,895	-0.01%
2019/09/24	3	74.80	3	75.13	74.90	0	29,218	0.00%
2019/09/23	2	74.60	0	0.00	74.70	2	29,240	0.01%
2019/09/20	1.1	74.41	0	0.00	74.50	1.1	29,577	0.00%
2019/09/19	4.2	73.80	1	74.00	73.50	3.2	29,314	0.01%
2019/09/18	5	74.34	4.3	74.62	74.40	0.7	29,144	0.00%
2019/09/17	20	74.80	7.9	74.73	74.60	12.1	29,059	0.04%
2019/09/16	10	75.89	11	76.00	76.00	-1	29,303	0.00%
2019/09/12	13	75.72	89	75.83	76.00	-76	29,068	-0.26%
2019/09/11	7.1	74.50	5	74.56	74.50	2.1	28,869	0.01%
2019/09/10	6.1	74.21	0	0.00	74.10	6.1	28,884	0.02%
2019/09/09	7	75.07	0	0.00	74.70	7	29,030	0.02%
2019/09/06	7	75.40	9	75.21	75.00	-2	29,372	-0.01%
2019/09/05	0	0.00	3	75.00	74.90	-3	29,587	-0.01%
2019/09/04	20	74.22	11	74.20	74.30	9	29,815	0.03%
2019/09/03	10	73.74	6	74.10	73.60	4	29,905	0.01%
2019/09/02	10	73.80	5	74.06	74.00	5	30,251	0.02%
2019/08/30	1.7	73.84	14.1	73.28	74.20	-12.4	30,587	-0.04%
2019/08/29	17	71.99	5	71.90	71.90	12	30,724	0.04%
2019/08/28	1	72.00	0	0.00	72.40	1	31,041	0.00%
2019/08/27	3	72.10	0	0.00	72.20	3	31,307	0.01%
2019/08/26	18	71.81	3	72.00	72.00	15	31,562	0.05%
2019/08/23	14	73.67	0	0.00	73.30	14	31,812	0.04%
2019/08/22	8	73.94	2	73.65	73.90	6	32,267	0.02%
2019/08/21	1	73.50	1	73.30	73.50	0	34,158	0.00%
2019/08/20	10	72.50	1	72.60	72.40	9	34,127	0.03%
2019/08/19	1	72.30	21	72.31	72.40	-20	34,491	-0.06%
2019/08/16	7	71.60	1.2	72.58	72.00	5.8	35,197	0.02%
2019/08/15	23.1	71.65	5	71.64	71.60	18.1	35,147	0.05%
2019/08/14	4.4	73.39	1	72.90	72.60	3.4	35,268	0.01%
2019/08/13	12	73.03	0	0.00	72.90	12	35,218	0.03%
2019/08/12	5	73.00	1	73.50	73.70	4	35,749	0.01%
2019/08/08	9.3	73.23	0	0.00	73.10	9.3	36,472	0.03%
2019/08/07	8	73.26	5	73.10	72.90	3	37,306	0.01%
2019/08/06	11.1	72.29	13	71.45	73.30	-2	37,843	-0.01%
2019/08/05	24.1	73.01	16	74.39	72.80	8.1	37,786	0.02%
2019/08/02	15	76.14	16	76.16	75.50	-1	37,404	0.00%
2019/08/01	8	77.89	17.1	78.19	77.90	-9.1	37,162	-0.02%
2019/07/31	0	0.00	2.2	78.10	78.60	-2.2	37,041	-0.01%
2019/07/30	7	77.93	5	77.96	77.80	2	37,167	0.01%
2019/07/29	9.2	78.24	1	78.10	78.40	8.2	37,511	0.02%
2019/07/26	0	0.00	6	78.43	78.40	-6	37,626	-0.02%
2019/07/25	27	78.26	7.8	78.61	78.60	19.2	37,671	0.05%
2019/07/24	162.6	81.32	14	81.17	81.30	148.6	37,192	0.40%	大買/鉅額交易
2019/07/23	9	80.76	2	81.20	80.90	7	36,534	0.02%
2019/07/22	3.2	80.38	3.8	80.63	80.60	-0.6	36,414	0.00%
2019/07/19	3	79.60	0.8	79.40	79.30	2.2	36,308	0.01%
2019/07/18	14	79.69	0.1	79.10	79.00	13.9	36,773	0.04%
2019/07/17	3	79.40	1	79.70	79.30	2	37,533	0.01%
2019/07/16	3	79.80	18	80.12	80.00	-15	37,702	-0.04%
2019/07/15	3	77.27	8	77.05	78.10	-5	38,121	-0.01%
2019/07/12	13.3	77.67	2.8	77.77	77.60	10.4	40,175	0.03%
2019/07/11	8	78.38	1.2	78.54	78.20	6.8	41,245	0.02%
2019/07/10	4	77.93	1.6	77.96	77.90	2.4	42,238	0.01%
2019/07/09	2	78.25	0.4	78.00	77.90	1.6	43,101	0.00%
2019/07/08	1	78.40	3	78.77	79.00	-2	43,727	0.00%
2019/07/05	0	0.00	1	78.10	78.20	-1	44,148	0.00%
2019/07/04	9	77.84	1	77.80	77.70	8	44,538	0.02%
2019/07/03	6.2	77.54	6.6	77.68	77.50	-0.4	44,768	0.00%
2019/07/02	11	79.45	1	79.50	79.10	10	45,091	0.02%
2019/07/01	24	78.88	11	79.15	79.40	13	45,435	0.03%
2019/06/28	16	77.63	2	77.65	77.40	14	46,469	0.03%
2019/06/27	3	77.43	3.2	77.37	77.40	-0.2	48,925	0.00%
2019/06/26	4	76.43	6	76.27	76.30	-2	49,037	0.00%
2019/06/25	0	0.00	4.4	77.04	76.40	-4.4	48,862	-0.01%
2019/06/24	5	76.18	13	76.35	77.10	-8	48,644	-0.02%
2019/06/21	2	78.00	28	78.10	76.80	-26	48,291	-0.05%
2019/06/20	0	0.00	13	77.52	77.70	-13	47,665	-0.03%
2019/06/19	0	0.00	28.1	76.89	77.20	-28.1	47,481	-0.06%
2019/06/18	105	76.28	104	75.92	75.90	1	46,966	0.00%	大買/大賣/
2019/06/17	7	76.30	11	75.67	76.40	-4	46,586	-0.01%
2019/06/14	10	74.62	19.4	75.20	75.10	-9.4	46,296	-0.02%
2019/06/13	125	74.19	57	74.16	74.20	68	45,938	0.15%	大買/
2019/06/12	118	73.65	71	72.63	73.70	47	45,892	0.10%	大買/
2019/06/11	10.1	72.50	4	72.40	72.40	6.1	45,480	0.01%
2019/06/10	8	72.16	6	71.83	72.10	2	45,277	0.00%
2019/06/06	20	71.19	2	71.10	71.10	18	44,971	0.04%
2019/06/05	0.6	71.50	1	71.60	71.00	-0.4	44,606	0.00%
2019/06/04	10.1	72.23	12	72.49	71.80	-1.9	44,249	0.00%
2019/06/03	2.3	73.37	0	0.00	73.40	2.3	43,903	0.01%
2019/05/31	6	74.23	2	74.80	73.90	4	43,607	0.01%
2019/05/30	23	73.10	1	73.40	73.40	22	42,989	0.05%
2019/05/29	5	70.82	23	71.41	72.20	-18	42,844	-0.04%
2019/05/28	21	71.54	1	71.70	71.20	20	42,521	0.05%
2019/05/27	3	71.50	1	71.30	71.40	2	40,574	0.00%
2019/05/24	13	71.57	1	71.60	71.40	12	40,541	0.03%
2019/05/23	14	72.04	3	72.07	71.50	11	40,262	0.03%
2019/05/22	9	74.23	0	0.00	74.00	9	39,723	0.02%
2019/05/21	26	75.04	13	74.77	75.00	13	39,988	0.03%
2019/05/20	12	75.26	6	74.97	75.00	6	39,825	0.02%
2019/05/17	12	75.08	9	74.90	74.70	3	39,707	0.01%
2019/05/16	13	77.03	36	77.45	75.90	-23	39,278	-0.06%
2019/05/15	49	77.82	7.1	77.85	77.80	41.9	38,512	0.11%
2019/05/14	26	79.77	1	79.10	79.70	25	37,886	0.07%
2019/05/13	12	82.09	2	83.40	81.20	10	37,563	0.03%
2019/05/10	4	83.60	16	83.96	83.70	-12	37,575	-0.03%
2019/05/09	5.1	84.92	21	84.85	84.30	-16	37,560	-0.04%
2019/05/08	4.1	85.73	0	0.00	85.90	4.1	37,350	0.01%
2019/05/07	0	0.00	3	86.67	86.60	-3	37,276	-0.01%
2019/05/06	13.2	85.45	5	85.40	84.90	8.2	37,269	0.02%
2019/05/03	13.4	86.94	5	87.30	88.20	8.4	36,812	0.02%
2019/05/02	2	86.60	17	86.66	86.90	-15	36,616	-0.04%
2019/04/30	32	86.91	4	86.70	86.90	28	36,365	0.08%
2019/04/29	4	87.65	4.3	88.32	87.80	-0.3	36,026	0.00%
2019/04/26	5	87.00	13.3	87.27	87.40	-8.3	35,703	-0.02%
2019/04/25	11	86.82	6	86.93	86.80	5	35,423	0.01%
2019/04/24	2	87.75	11.9	88.80	86.90	-9.9	35,170	-0.03%
2019/04/23	32.2	87.62	9	88.17	88.30	23.2	34,864	0.07%
2019/04/22	21	88.06	19	88.37	87.80	2	34,003	0.01%
2019/04/19	27.6	89.61	48.7	90.29	88.90	-21.1	33,706	-0.06%
2019/04/18	35.7	93.10	49.8	94.41	91.60	-14.1	32,619	-0.04%
2019/04/17	40.5	91.45	52.6	91.38	91.80	-12.1	30,553	-0.04%
2019/04/16	22.1	90.12	17	90.24	89.90	5.1	29,346	0.02%
2019/04/15	15.1	88.40	53	88.67	89.30	-37.9	28,411	-0.13%
2019/04/12	2	86.20	23	86.07	86.50	-21	27,828	-0.08%
2019/04/11	10	84.10	4	84.15	83.80	6	27,456	0.02%
2019/04/10	2.4	82.53	10	82.92	83.00	-7.6	26,990	-0.03%
2019/04/09	4	82.15	9.1	82.39	82.50	-5.1	26,686	-0.02%
2019/04/08	1	82.70	4	82.70	82.40	-3	26,501	-0.01%
2019/04/03	17	81.66	5.8	81.88	81.90	11.2	25,825	0.04%
2019/04/02	19.1	82.45	19	82.72	82.00	0.1	25,304	0.00%
2019/04/01	18.1	80.24	74.7	78.68	80.80	-56.6	23,838	-0.24%
2019/03/29	8.4	73.30	22	73.17	73.50	-13.6	21,133	-0.06%
2019/03/28	3.2	71.64	10	71.72	71.80	-6.8	21,058	-0.03%
2019/03/27	1	71.90	0	0.00	71.90	1	21,359	0.00%
2019/03/26	0.1	71.80	2	71.70	71.80	-1.9	21,516	-0.01%
2019/03/25	22	71.45	2	71.25	71.20	20	21,784	0.09%
2019/03/22	2.2	72.72	9	73.13	73.00	-6.8	21,732	-0.03%
2019/03/21	11	72.60	10.2	72.96	73.00	0.8	21,996	0.00%
2019/03/20	2.1	72.34	22	72.10	72.40	-19.9	22,458	-0.09%
2019/03/19	3	72.27	3.6	72.16	72.30	-0.6	23,024	0.00%
2019/03/18	3	71.70	5	71.84	72.00	-2	23,226	-0.01%
2019/03/15	6.1	70.67	20	70.85	70.60	-13.9	23,470	-0.06%
2019/03/14	1	71.00	13	70.91	71.10	-12	23,311	-0.05%
2019/03/13	7	70.76	30	70.73	70.70	-23	24,214	-0.09%
2019/03/12	1	71.20	7	71.27	71.20	-6	24,353	-0.02%
2019/03/11	4.8	70.43	0	0.00	70.40	4.8	24,453	0.02%
2019/03/08	9	70.98	0	0.00	70.70	9	24,916	0.04%
2019/03/07	8.4	71.80	1	71.80	71.60	7.4	25,765	0.03%
2019/03/06	6	72.17	3	72.23	72.50	3	26,193	0.01%
2019/03/05	4	71.53	0	0.00	71.90	4	26,787	0.01%
2019/03/04	6	72.05	2	72.05	72.20	4	26,928	0.01%
2019/02/27	9	72.69	2	73.00	72.70	7	26,754	0.03%
2019/02/26	12	73.22	0	0.00	72.80	12	26,722	0.04%
2019/02/25	20	73.21	0	0.00	73.40	20	26,937	0.07%
2019/02/22	16	73.29	3	73.37	73.50	13	27,267	0.05%
2019/02/21	0.2	73.60	1	73.40	73.80	-0.8	27,552	0.00%
2019/02/20	9	73.31	11	73.20	73.20	-2	27,545	-0.01%
2019/02/19	8	71.80	11	71.98	72.00	-3	27,169	-0.01%
2019/02/18	0	0.00	1.4	71.49	71.00	-1.4	27,351	-0.01%
2019/02/15	4	70.75	1	71.20	70.30	3	27,533	0.01%
2019/02/14	6	71.58	4.1	72.04	71.40	1.9	27,638	0.01%
2019/02/13	8	71.86	1.2	72.25	72.00	6.8	27,733	0.02%
2019/02/12	0	0.00	14	71.59	72.00	-14	27,694	-0.05%
2019/02/11	7	70.23	7.8	69.92	69.90	-0.8	27,543	0.00%
2019/01/30	2	69.90	152.4	70.24	70.00	-150.4	27,311	-0.55%	大賣/鉅額交易
2019/01/29	2	69.90	1	70.10	69.90	1	27,329	0.00%
2019/01/28	1.2	70.87	10.2	70.80	70.80	-9.1	27,288	-0.03%
2019/01/25	10	70.70	7	70.59	70.70	3	27,511	0.01%
2019/01/24	0	0.00	1	70.00	70.00	-1	27,455	0.00%
2019/01/23	9	70.07	24	70.19	69.70	-15	27,740	-0.05%
2019/01/22	2	70.60	0	0.00	70.70	2	27,933	0.01%
2019/01/21	9	71.20	9	71.17	71.20	0	28,393	0.00%
2019/01/18	1	70.50	2	70.60	70.80	-1	29,728	0.00%
2019/01/17	0	0.00	8	70.35	70.40	-8	30,927	-0.03%
2019/01/16	3	70.03	1	70.30	70.20	2	31,610	0.01%
2019/01/15	1.6	70.23	13.1	70.04	70.30	-11.5	31,959	-0.04%
2019/01/14	2	69.10	1	68.80	68.70	1	32,168	0.00%
2019/01/11	4	69.78	14.2	69.92	69.40	-10.2	33,547	-0.03%
2019/01/10	1.1	69.22	5.8	69.19	69.30	-4.7	33,515	-0.01%
2019/01/09	1.5	69.80	4	69.90	69.90	-2.5	33,515	-0.01%
2019/01/08	6	68.50	3	68.87	68.60	3	33,510	0.01%
2019/01/07	1.2	69.05	1	69.10	69.30	0.2	33,710	0.00%
2019/01/04	76.2	67.31	9	67.62	67.60	67.2	33,606	0.20%
2019/01/03	7	69.09	2	68.90	68.90	5	33,646	0.01%
2019/01/02	3	70.27	32	70.30	70.10	-29	33,501	-0.09%
2018/12/28	0	0.00	1	70.80	70.80	-1	33,856	0.00%
2018/12/27	4	71.30	2	71.30	70.80	2	34,100	0.01%
2018/12/26	1	70.90	1	70.90	70.20	0	34,354	0.00%
2018/12/25	1	70.80	0	0.00	70.70	1	34,538	0.00%
2018/12/24	0	0.00	2.2	71.19	71.40	-2.2	35,126	-0.01%
2018/12/22	0	0.00	12	71.00	70.90	-12	35,373	-0.03%
2018/12/21	11	70.45	23	70.52	71.40	-12	35,779	-0.03%
2018/12/20	0	0.00	11	71.82	71.50	-11	35,804	-0.03%
2018/12/19	4	70.90	7	71.29	71.80	-3	35,643	-0.01%
2018/12/18	0	0.00	1	70.60	70.80	-1	35,873	0.00%
2018/12/17	2.1	72.06	2	71.60	71.10	0.1	36,093	0.00%
2018/12/14	4.2	71.56	1	71.40	71.50	3.2	36,528	0.01%
2018/12/13	1	71.20	8	72.34	73.00	-7	36,813	-0.02%
2018/12/12	23	70.67	11.6	71.02	71.20	11.4	37,341	0.03%
2018/12/11	4	68.58	1	68.60	68.40	3	37,568	0.01%
2018/12/10	18	68.08	0	0.00	67.70	18	37,759	0.05%
2018/12/07	7	69.40	0	0.00	69.10	7	37,568	0.02%
2018/12/06	18	69.17	12	68.80	69.00	6	37,365	0.02%
2018/12/05	4	71.80	1	72.20	71.60	3	36,597	0.01%
2018/12/04	4	73.58	2	73.75	73.40	2	36,922	0.01%
2018/12/03	0	0.00	13	73.58	74.00	-13	36,977	-0.04%
2018/11/30	0	0.00	6	73.28	71.90	-6	36,598	-0.02%
2018/11/29	11	73.57	10	72.70	72.40	1	35,692	0.00%
2018/11/28	25	72.61	7	72.54	73.10	18	35,289	0.05%
2018/11/27	3	70.40	1	70.40	70.70	2	34,839	0.01%
2018/11/26	6	70.82	3	71.30	71.00	3	34,800	0.01%
2018/11/23	2	70.10	1	70.30	70.00	1	34,663	0.00%
2018/11/22	4	69.90	11	69.73	69.50	-7	34,653	-0.02%
2018/11/21	8	69.99	2.9	70.11	70.60	5.1	34,466	0.01%
2018/11/20	3	71.60	5	71.00	71.00	-2	34,147	-0.01%
2018/11/19	1	73.10	0	0.00	73.40	1	33,901	0.00%
2018/11/16	0	0.00	1.9	74.34	74.30	-1.9	34,199	-0.01%
2018/11/15	2	72.60	0	0.00	74.50	2	35,037	0.01%
2018/11/14	12.8	74.39	212	73.26	73.30	-199.2	34,998	-0.57%	大賣/鉅額交易
2018/11/13	15.2	74.41	11.2	74.31	74.40	4	34,972	0.01%
2018/11/12	1.2	76.13	0	0.00	76.20	1.2	34,899	0.00%
2018/11/09	8	76.14	2	76.50	76.10	6	35,101	0.02%
2018/11/08	5	77.00	10	76.70	76.60	-5	35,138	-0.01%
2018/11/07	1.2	77.83	0	0.00	77.90	1.2	35,022	0.00%
2018/11/06	14	78.16	14	78.52	77.30	0	35,016	0.00%
2018/11/05	21	80.64	2.8	80.64	80.00	18.2	35,081	0.05%
2018/11/02	7.6	80.28	2	80.90	81.00	5.6	35,222	0.02%
2018/11/01	4.4	79.47	8.9	79.77	79.90	-4.5	35,105	-0.01%
2018/10/31	11	78.31	4.8	78.45	78.80	6.2	35,267	0.02%
2018/10/30	1	75.50	454	76.27	76.40	-453	35,030	-1.29%	大賣/鉅額交易
2018/10/29	13	76.63	25	76.78	75.50	-12	35,063	-0.03%
2018/10/26	21.8	76.98	20	77.95	76.20	1.8	35,074	0.01%
2018/10/17	24	69.14	3	70.43	68.10	21	34,592	0.06%
2018/10/16	45	70.13	16	70.19	70.40	29	33,758	0.09%
2018/10/15	14	70.71	7	70.64	70.50	7	33,489	0.02%
2018/10/12	20	70.93	15	70.60	71.90	5	33,508	0.01%
2018/10/11	307.4	70.33	13	70.80	70.10	294.4	33,512	0.88%	大買/鉅額交易
2018/10/09	14	75.69	2.1	75.70	75.30	11.9	32,293	0.04%
2018/10/08	2	75.50	3	75.60	75.50	-1	32,342	0.00%
2018/10/05	4	75.80	1.3	75.85	75.60	2.7	32,631	0.01%
2018/10/04	1	76.40	4	76.53	76.20	-3	32,542	-0.01%
2018/10/03	1	77.60	0	0.00	77.80	1	32,668	0.00%
2018/10/02	19	78.51	1	79.60	78.10	18	32,896	0.05%
2018/10/01	46.3	80.13	13	79.95	79.90	33.3	32,641	0.10%
2018/09/28	5.1	78.32	7	78.91	79.20	-1.9	32,840	-0.01%
2018/09/27	3.2	78.11	8	78.33	78.70	-4.8	32,499	-0.01%
2018/09/26	6	77.30	3	77.43	77.30	3	32,279	0.01%
2018/09/25	4.1	75.66	0	0.00	76.10	4.1	32,142	0.01%
2018/09/21	8.2	75.49	1	75.30	75.80	7.2	32,370	0.02%
2018/09/20	4.2	75.68	0	0.00	75.60	4.2	32,265	0.01%
2018/09/19	8	76.11	2	76.20	76.40	6	32,294	0.02%
2018/09/18	9.1	76.23	0	0.00	75.80	9.1	32,335	0.03%
2018/09/17	1	77.70	2	77.60	77.80	-1	32,456	0.00%
2018/09/14	3	77.83	3	77.33	77.90	0	32,799	0.00%
2018/09/13	5	76.30	1	76.10	76.00	4	32,828	0.01%
2018/09/12	17	77.61	5	77.60	77.00	12	32,740	0.04%
2018/09/11	26.2	77.04	9	76.54	77.70	17.2	32,803	0.05%
2018/09/10	27.9	76.08	146	75.20	75.10	-118.1	33,096	-0.36%	大賣/鉅額交易
2018/09/07	24.1	78.17	25.1	78.12	77.70	-1	32,715	0.00%
2018/09/06	37.1	79.43	20.5	79.41	79.30	16.6	32,743	0.05%
2018/09/05	4	80.15	8	80.20	80.10	-4	32,558	-0.01%
2018/09/04	21.5	80.19	1.1	80.31	80.10	20.4	32,939	0.06%
2018/09/03	12.2	80.53	1	80.30	80.10	11.2	33,317	0.03%
2018/08/31	33.1	80.50	0	0.00	80.50	33.1	34,592	0.10%
2018/08/30	2.1	81.29	0	0.00	80.90	2.1	35,372	0.01%
2018/08/29	12	81.37	2	81.40	81.40	10	35,704	0.03%
2018/08/28	3	81.30	6	81.38	81.20	-3	35,877	-0.01%
2018/08/27	11.2	81.08	6	80.80	81.00	5.2	36,077	0.01%
2018/08/24	3	80.93	0	0.00	81.10	3	36,106	0.01%
2018/08/23	6	81.15	3	81.50	81.80	3	37,143	0.01%
2018/08/22	5	81.38	3	81.50	81.70	2	37,444	0.01%
2018/08/21	5	81.10	1	81.30	81.00	4	37,825	0.01%
2018/08/20	4.1	81.18	16	81.21	81.00	-11.9	38,555	-0.03%
2018/08/17	3.1	81.66	6	81.53	81.10	-2.9	39,047	-0.01%
2018/08/16	7.1	80.99	6	81.40	81.20	1.1	39,033	0.00%
2018/08/15	16.2	80.76	15.2	80.51	81.10	1	38,932	0.00%
2018/08/14	24.2	81.54	10	81.96	81.30	14.2	38,576	0.04%
2018/08/13	18	84.67	6	84.58	83.80	12	37,744	0.03%
2018/08/10	6	85.83	8	85.71	85.90	-2	37,559	-0.01%
2018/08/09	3	85.30	3	85.40	85.20	0	37,496	0.00%
2018/08/08	4	84.98	10	84.95	85.00	-6	37,984	-0.02%
2018/08/07	0.4	84.40	4	85.08	84.40	-3.6	38,653	-0.01%
2018/08/06	7	84.09	9	84.54	84.60	-2	40,277	0.00%
2018/08/02	7	83.74	7	84.11	82.80	0	40,725	0.00%
2018/08/01	2.2	83.92	6.2	83.91	84.10	-4	40,747	-0.01%
2018/07/31	6	83.60	0	0.00	83.80	6	40,718	0.01%
2018/07/30	1.1	84.00	14	84.05	84.20	-12.9	40,734	-0.03%
2018/07/27	2	83.25	2	83.40	83.20	0	40,533	0.00%
2018/07/26	20	82.55	4	82.45	83.50	16	40,985	0.04%
2018/07/25	8.4	82.83	0	0.00	82.70	8.4	41,156	0.02%
2018/07/24	9.1	85.38	13.8	85.43	85.20	-4.7	41,023	-0.01%
2018/07/23	3	85.47	16	85.19	85.50	-13	40,405	-0.03%
2018/07/20	3	84.77	16	85.04	85.30	-13	40,448	-0.03%
2018/07/19	4.1	84.98	7	84.91	85.20	-2.9	40,634	-0.01%
2018/07/18	7.8	84.04	7.5	84.07	84.10	0.3	41,177	0.00%
2018/07/17	2	83.30	4	82.60	82.90	-2	41,148	0.00%
2018/07/16	2	82.90	6	83.13	82.80	-4	41,273	-0.01%
2018/07/13	1	82.30	12	82.47	82.90	-11	42,018	-0.03%
2018/07/12	1.2	81.25	12	81.29	81.20	-10.8	42,639	-0.03%
2018/07/11	13	81.43	2	81.60	81.60	11	42,885	0.03%
2018/07/10	8.2	80.68	3	80.83	80.50	5.2	42,680	0.01%
2018/07/09	4.2	81.07	0	0.00	80.80	4.2	42,584	0.01%
2018/07/06	4.2	80.51	3	80.77	80.50	1.2	42,830	0.00%
2018/07/05	1	81.00	2	81.10	81.20	-1	42,840	0.00%
2018/07/04	78	81.59	77	81.59	81.60	1	43,143	0.00%
2018/07/03	7.3	80.82	1	81.10	80.70	6.3	43,802	0.01%
2018/07/02	13	82.07	5	82.70	81.00	8	44,386	0.02%
2018/06/29	7	82.23	15.1	82.55	83.20	-8.1	44,722	-0.02%
2018/06/28	59.4	80.52	1	80.80	80.50	58.4	46,328	0.13%
2018/06/27	6	81.12	10	81.50	80.90	-4	46,430	-0.01%
2018/06/26	18	81.03	1	80.80	81.00	17	46,386	0.04%
2018/06/25	62.2	81.80	5	81.70	81.50	57.2	46,072	0.12%
2018/06/22	13.2	82.09	1	82.10	82.30	12.2	45,973	0.03%
2018/06/21	32	82.99	6	82.90	82.70	26	45,954	0.06%
2018/06/20	7	82.31	0	0.00	83.00	7	46,402	0.02%
2018/06/19	23.1	83.33	8	83.11	83.00	15.1	46,024	0.03%
2018/06/15	5	84.68	11	84.95	85.00	-6	45,391	-0.01%
2018/06/14	13.2	86.24	20	86.15	85.50	-6.9	44,934	-0.02%
2018/06/13	0	0.00	21	87.69	87.80	-21	44,377	-0.05%
2018/06/12	11.2	87.49	5	87.44	87.70	6.2	45,087	0.01%
2018/06/11	8	87.59	0	0.00	87.40	8	45,024	0.02%
2018/06/08	59	90.39	29	89.70	88.30	30	45,184	0.07%
2018/06/07	10	90.09	48	90.09	91.20	-38	44,916	-0.08%
2018/06/06	7	88.31	25	88.94	89.10	-18	44,888	-0.04%
2018/06/05	6	88.00	5	87.94	88.10	1	45,553	0.00%
2018/06/04	6	87.70	7	87.71	87.80	-1	45,573	0.00%
2018/06/01	9	86.42	2	86.55	86.60	7	45,724	0.02%
2018/05/31	6	86.82	1	87.70	85.70	5	45,907	0.01%
2018/05/30	3	87.13	6	87.12	87.40	-3	45,020	-0.01%
2018/05/29	22	88.44	11	88.13	87.60	11	44,829	0.02%
2018/05/28	3	88.60	16	88.66	88.80	-13	44,821	-0.03%
2018/05/25	8	85.48	6	86.38	86.50	2	44,419	0.00%
2018/05/24	4	84.10	0	0.00	84.10	4	44,188	0.01%
2018/05/22	4.1	84.44	1	84.20	84.00	3.1	45,124	0.01%
2018/05/21	7	84.70	3	85.13	85.00	4	45,700	0.01%
2018/05/18	2.3	84.55	8	84.54	83.90	-5.7	46,339	-0.01%
2018/05/17	3	85.13	0	0.00	84.20	3	47,022	0.01%
2018/05/16	9.4	84.90	2	84.90	84.60	7.4	47,215	0.02%
2018/05/15	25	87.00	9	87.04	86.00	16	47,488	0.03%
2018/05/14	66.3	88.46	41	89.18	89.00	25.3	48,662	0.05%
2018/05/11	7	84.17	16	84.46	85.00	-9	47,388	-0.02%
2018/05/10	4	82.38	9	82.51	82.90	-5	47,391	-0.01%
2018/05/09	1.2	81.84	2	81.80	81.80	-0.9	47,644	0.00%
2018/05/08	3	82.20	5	81.84	82.60	-2	48,053	0.00%
2018/05/07	13.2	81.16	5	81.44	81.60	8.2	48,209	0.02%
2018/05/04	21.2	80.74	0	0.00	80.40	21.2	48,519	0.04%
2018/05/03	23.1	80.41	0	0.00	80.10	23.1	48,855	0.05%
2018/05/02	3	82.50	0	0.00	81.80	3	48,950	0.01%
2018/04/30	4	82.73	18	82.73	82.90	-14	49,029	-0.03%
2018/04/27	21	81.27	6	80.95	81.50	15	49,363	0.03%
2018/04/26	12	80.88	3	81.43	80.60	9	49,915	0.02%
2018/04/25	57.6	80.00	6	80.08	80.40	51.6	50,957	0.10%
2018/04/24	38.3	80.92	4	81.03	80.60	34.3	51,057	0.07%
2018/04/23	11	83.23	0	0.00	83.00	11	50,484	0.02%
2018/04/20	10.1	83.97	3	84.00	84.00	7.1	50,371	0.01%
2018/04/19	12.3	83.94	18	83.84	85.00	-5.8	50,547	-0.01%
2018/04/18	15.3	85.29	8	85.04	84.80	7.3	50,204	0.01%
2018/04/17	7.3	86.66	5	87.00	86.50	2.3	50,087	0.00%
2018/04/16	4.1	87.13	2	86.90	87.60	2.1	50,333	0.00%
2018/04/13	8	87.01	7	87.03	87.00	1	50,506	0.00%
2018/04/12	47	86.83	50	86.86	86.80	-3	50,851	-0.01%
2018/04/11	20	87.85	2	88.25	87.30	18	51,181	0.04%
2018/04/10	24	87.31	0.2	87.40	87.00	23.8	51,411	0.05%
2018/04/09	5	86.76	13	86.96	87.40	-8	51,757	-0.02%
2018/04/03	9	87.17	1	87.00	87.20	8	51,281	0.02%
2018/04/02	25	88.71	1.5	88.90	88.10	23.5	50,921	0.05%
2018/03/31	53.2	88.99	22	89.36	88.50	31.2	50,680	0.06%
2018/03/30	7	91.59	2	91.35	91.40	5	48,765	0.01%
2018/03/29	2.7	90.24	1	90.40	90.00	1.7	48,632	0.00%
2018/03/28	7	90.51	4	90.85	90.10	3	48,333	0.01%
2018/03/27	10	91.07	2	91.30	91.20	8	48,237	0.02%
2018/03/26	8	89.86	7.2	90.05	90.20	0.8	48,082	0.00%
2018/03/23	27.2	90.88	5	90.82	90.40	22.2	48,202	0.05%
2018/03/22	5	92.86	7.1	92.86	92.80	-2.1	48,376	0.00%
2018/03/21	6.1	92.34	6	92.50	92.40	0.1	48,263	0.00%
2018/03/20	4	92.63	2	92.70	92.60	2	48,615	0.00%
2018/03/19	5	92.66	0	0.00	92.90	5	48,662	0.01%
2018/03/16	5	93.06	2.4	93.58	92.80	2.6	48,767	0.01%
2018/03/15	3	93.23	2	93.35	93.40	1	48,424	0.00%
2018/03/14	6	93.77	7	94.23	93.30	-1	48,939	0.00%
2018/03/13	19	95.71	36	96.14	95.20	-17	48,868	-0.03%
2018/03/12	18	93.91	16	93.82	94.30	2	48,136	0.00%
2018/03/09	24	91.69	43	91.43	91.90	-19	48,311	-0.04%
2018/03/08	8	89.08	1	89.70	89.40	7	48,434	0.01%
2018/03/07	3	89.20	16	89.61	88.50	-13	48,600	-0.03%
2018/03/06	5.1	88.38	10.6	88.31	88.20	-5.5	49,225	-0.01%
2018/03/05	10.1	87.53	72	87.01	87.00	-61.9	49,994	-0.12%
2018/03/02	4	87.28	0	0.00	87.80	4	49,680	0.01%
2018/03/01	7.1	87.75	6	88.00	87.90	1.1	49,850	0.00%
2018/02/27	6.2	88.96	3	88.83	88.10	3.2	49,752	0.01%
2018/02/26	2	89.25	2	89.50	88.80	0	49,448	0.00%
2018/02/23	1	88.90	3	88.87	88.90	-2	49,325	0.00%
2018/02/22	20.1	87.83	0	0.00	87.90	20.1	49,530	0.04%
2018/02/21	6	88.38	5	88.48	88.20	1	49,335	0.00%
2018/02/12	17	87.71	10	87.70	87.60	7	48,915	0.01%
2018/02/09	44.1	87.22	2	87.60	87.50	42.1	48,743	0.09%
2018/02/08	17.1	89.32	1	89.50	89.00	16.1	48,453	0.03%
2018/02/07	6	90.30	7	90.84	90.00	-1	49,905	0.00%
2018/02/06	78.6	90.08	20.4	90.44	89.20	58.3	49,153	0.12%
2018/02/05	22	92.77	6	93.27	92.80	16	47,142	0.03%
2018/02/02	6	94.58	6	95.05	95.20	0	47,140	0.00%
2018/02/01	5.1	94.11	2.4	94.11	93.50	2.7	47,024	0.01%
2018/01/31	9.2	92.66	10	92.64	92.20	-0.8	46,756	0.00%
2018/01/30	15.1	94.06	6	94.43	93.60	9.1	46,299	0.02%
2018/01/29	27	94.91	0	0.00	94.70	27	46,043	0.06%
2018/01/26	6	95.43	0	0.00	95.40	6	45,847	0.01%
2018/01/25	13.3	95.66	8	95.88	95.40	5.3	45,486	0.01%
2018/01/24	18	96.09	0	0.00	95.90	18	44,848	0.04%
2018/01/23	5	95.82	28.1	96.29	96.90	-23.1	44,696	-0.05%
2018/01/22	13	96.78	19	96.66	96.60	-6	44,513	-0.01%
2018/01/19	39.3	95.48	42	95.90	96.90	-2.7	43,848	-0.01%
2018/01/18	11.1	94.28	7	94.29	93.80	4.1	42,486	0.01%
2018/01/17	2	92.85	1	93.30	93.40	1	42,043	0.00%
2018/01/16	12	93.27	3	93.30	93.40	9	41,887	0.02%
2018/01/15	3	92.73	24	92.80	93.30	-21	41,766	-0.05%
2018/01/12	32	92.00	9	92.21	91.80	23	41,540	0.06%
2018/01/11	17.5	91.47	3	92.00	91.40	14.5	41,459	0.03%
2018/01/10	21	91.00	6	91.15	90.80	15	40,939	0.04%
2018/01/09	3	91.87	3	91.90	91.80	0	40,640	0.00%
2018/01/08	6	91.92	2	91.70	91.80	4	40,616	0.01%
2018/01/05	21	92.11	12	92.07	93.00	9	40,275	0.02%
2018/01/04	16.3	92.75	0	0.00	92.60	16.3	39,996	0.04%
2018/01/03	3	94.37	0	0.00	94.00	3	39,819	0.01%
2018/01/02	5	94.76	0	0.00	95.00	5	39,215	0.01%