鴻海 (2317)-合庫-台南券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5905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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	44.1	156.96	26.5	156.07	155.00	17.6	104,036	0.02%
2024/04/25	23.8	152.99	20.1	152.51	151.50	3.7	102,659	0.00%
2024/04/24	28.1	151.12	74.8	152.51	156.00	-46.7	101,157	-0.05%
2024/04/23	24.3	144.95	8	145.19	144.00	16.3	98,752	0.02%
2024/04/22	3.6	142.58	21.1	144.03	143.00	-17.5	98,059	-0.02%
2024/04/19	52.8	142.03	14.6	143.39	143.00	38.2	97,247	0.04%
2024/04/18	10.6	147.43	19.9	147.44	148.00	-9.4	95,526	-0.01%
2024/04/17	18.7	144.25	8.4	145.72	146.50	10.3	94,851	0.01%
2024/04/16	55.9	139.37	35.9	140.34	141.00	20.1	93,480	0.02%
2024/04/15	49.1	147.31	8.1	146.72	146.00	41	90,976	0.05%
2024/04/12	13.1	150.20	27.5	151.95	150.50	-14.4	89,690	-0.02%
2024/04/11	83.1	149.72	90.2	148.25	150.00	-7.1	87,961	-0.01%
2024/04/10	71.5	155.97	64.1	155.23	154.50	7.4	85,355	0.01%
2024/04/09	72.8	160.03	38	158.54	158.00	34.8	84,044	0.04%
2024/04/08	55.2	159.32	81	157.54	158.00	-25.9	82,682	-0.03%
2024/04/03	39.6	156.98	11.1	157.06	159.00	28.5	81,311	0.04%
2024/04/02	21.5	156.06	99.9	155.53	159.00	-78.4	79,344	-0.10%
2024/04/01	121.3	153.31	15	151.40	150.50	106.3	76,692	0.14%	大買/鉅額交易
2024/03/29	45	152.86	229.2	151.58	150.00	-184.2	75,560	-0.24%	大賣/鉅額交易
2024/03/28	86.1	154.87	58.2	154.64	155.50	27.9	73,210	0.04%
2024/03/27	180.1	146.63	19.1	146.74	148.50	161	70,339	0.23%	大買/鉅額交易
2024/03/26	38.6	142.09	169.3	142.98	142.00	-130.6	68,483	-0.19%	大賣/鉅額交易
2024/03/25	44.6	145.80	14.5	145.82	145.50	30.1	66,381	0.05%
2024/03/22	23.9	144.80	46.3	146.14	145.50	-22.5	64,505	-0.03%
2024/03/21	14.2	142.36	76.4	142.75	142.50	-62.2	61,032	-0.10%
2024/03/20	75.4	139.59	49.9	138.65	138.00	25.5	58,649	0.04%
2024/03/19	24	133.75	36	133.57	136.00	-12	55,781	-0.02%
2024/03/18	132.5	133.30	80.7	133.45	136.00	51.8	53,182	0.10%	大買/
2024/03/15	35.6	131.99	153.2	130.56	132.00	-117.6	49,532	-0.24%	大賣/鉅額交易
2024/03/14	27.3	120.01	34.4	119.33	121.00	-7.1	43,236	-0.02%
2024/03/13	68.4	120.43	81.4	120.89	120.50	-13	40,314	-0.03%
2024/03/12	45.5	115.37	155.1	115.96	119.00	-109.6	34,910	-0.31%	大賣/鉅額交易
2024/03/11	8.5	109.88	60.1	109.80	109.50	-51.6	29,389	-0.18%
2024/03/08	4.2	106.80	2.8	105.47	105.00	1.4	27,431	0.01%
2024/03/07	3.4	107.50	16.5	107.76	107.50	-13.1	26,533	-0.05%
2024/03/06	4	106.13	4.1	106.25	106.50	-0.1	26,183	0.00%
2024/03/05	7.7	107.22	12.2	107.50	106.50	-4.5	26,190	-0.02%
2024/03/04	4	104.75	66.7	105.21	106.50	-62.7	25,463	-0.25%
2024/03/01	11.2	102.38	4.1	103.37	102.00	7.1	24,125	0.03%
2024/02/29	4.2	103.02	0	0.00	103.00	4.2	24,041	0.02%
2024/02/27	0	0.00	4	103.38	103.50	-4	23,750	-0.02%
2024/02/26	0	103.00	7	103.36	103.50	-7	23,649	-0.03%
2024/02/23	0	0.00	2	103.25	103.00	-2	23,790	-0.01%
2024/02/22	0.2	103.50	4	103.50	103.50	-3.8	24,119	-0.02%
2024/02/21	1	103.50	6.8	103.44	103.00	-5.8	24,289	-0.02%
2024/02/20	7.2	104.40	9.1	103.89	103.50	-1.9	24,762	-0.01%
2024/02/19	2.5	102.40	6.1	102.66	103.00	-3.6	24,617	-0.01%
2024/02/16	0	0.00	1.6	101.41	101.50	-1.6	25,053	-0.01%
2024/02/15	16.2	101.25	6.6	101.09	101.00	9.6	25,287	0.04%
2024/02/05	9.1	101.39	1	101.50	101.50	8.1	25,125	0.03%
2024/02/02	4	102.00	0.3	102.00	102.00	3.7	25,105	0.01%
2024/02/01	1	102.00	3	102.50	103.00	-2	25,344	-0.01%
2024/01/31	4	102.13	1	102.00	102.50	3	25,428	0.01%
2024/01/30	0.1	102.00	2	102.00	102.00	-1.9	25,581	-0.01%
2024/01/29	4	102.50	6.2	102.65	102.50	-2.2	25,927	-0.01%
2024/01/26	6.9	103.37	8.3	102.94	102.50	-1.4	26,364	-0.01%
2024/01/25	1	102.00	10	101.55	102.00	-9	26,353	-0.03%
2024/01/24	0	0.00	1.1	100.55	100.50	-1.1	26,387	0.00%
2024/01/23	0	0.00	3	100.83	101.00	-3	27,103	-0.01%
2024/01/22	1.3	100.00	7	100.00	99.90	-5.7	29,035	-0.02%
2024/01/19	0	0.00	4.1	100.38	100.50	-4.1	29,204	-0.01%
2024/01/18	1.3	99.68	1	99.70	99.90	0.3	29,563	0.00%
2024/01/17	17.4	98.98	1	99.60	98.60	16.4	29,936	0.05%
2024/01/16	4.6	99.98	25	100.00	100.00	-20.4	30,976	-0.07%
2024/01/15	6.3	100.18	12.4	100.30	100.00	-6.1	31,922	-0.02%
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	9.1	100.04	1	100.50	100.50	8.1	32,209	0.03%
2024/01/10	10.4	100.55	0	0.00	100.00	10.4	32,083	0.03%
2024/01/09	5.4	101.33	3	101.50	101.00	2.4	31,963	0.01%
2024/01/08	14	102.36	1	103.50	101.50	13	31,828	0.04%
2024/01/05	1	104.00	0.2	104.00	104.00	0.8	31,693	0.00%
2024/01/04	1	104.50	3.4	104.15	104.00	-2.4	31,937	-0.01%
2024/01/03	1	104.50	12.5	104.24	104.50	-11.5	32,154	-0.04%
2024/01/02	0	0.00	12.8	104.72	105.00	-12.8	32,305	-0.04%
2023/12/29	0	0.00	10	104.15	104.50	-10	32,250	-0.03%
2023/12/28	2	103.75	11	103.95	104.00	-9	32,274	-0.03%
2023/12/27	1	103.50	11.7	103.50	103.50	-10.7	32,180	-0.03%
2023/12/26	0	0.00	2.3	103.50	104.00	-2.3	32,097	-0.01%
2023/12/25	3	104.00	3	103.50	103.50	0	32,284	0.00%
2023/12/22	0.1	103.00	28	103.46	103.50	-27.9	32,363	-0.09%
2023/12/21	1	103.00	18.3	103.41	103.50	-17.3	32,468	-0.05%
2023/12/20	1	104.00	37.9	103.60	104.50	-36.9	32,160	-0.11%
2023/12/19	0	0.00	3	102.33	102.50	-3	31,507	-0.01%
2023/12/18	1.3	101.50	10	101.80	102.00	-8.7	31,329	-0.03%
2023/12/15	5.1	101.00	0	0.00	101.50	5.1	31,177	0.02%
2023/12/14	7.2	101.92	33.5	101.08	102.00	-26.4	30,726	-0.09%
2023/12/13	0.1	101.25	4.1	101.00	101.00	-4	30,500	-0.01%
2023/12/12	1	101.00	0.1	101.00	101.00	1	30,839	0.00%
2023/12/11	9.3	100.73	0.1	100.50	101.00	9.2	30,769	0.03%
2023/12/08	1.1	101.50	1.4	101.81	101.50	-0.3	30,658	0.00%
2023/12/07	2.1	101.00	2.5	100.60	101.00	-0.4	30,887	0.00%
2023/12/06	4.1	101.00	3.4	101.00	101.00	0.7	30,950	0.00%
2023/12/05	1.2	100.96	6.4	101.08	101.00	-5.2	30,895	-0.02%
2023/12/04	0.3	101.00	21.3	101.00	101.00	-21	30,773	-0.07%
2023/12/01	7.3	100.79	0	0.00	100.50	7.3	30,811	0.02%
2023/11/30	3.3	101.83	0	0.00	101.50	3.3	30,592	0.01%
2023/11/29	5.5	102.30	4.2	102.02	102.00	1.3	30,267	0.00%
2023/11/28	2	102.50	4.2	102.50	102.50	-2.2	29,970	-0.01%
2023/11/27	3	102.33	1.1	102.09	101.50	1.9	30,482	0.01%
2023/11/24	6	101.67	3	101.67	101.50	3	30,442	0.01%
2023/11/22	2.1	102.40	3	102.71	102.00	-0.9	31,063	0.00%
2023/11/21	1.2	101.91	15	102.00	102.50	-13.8	30,942	-0.04%
2023/11/20	7.4	101.01	1	101.50	101.00	6.4	31,170	0.02%
2023/11/17	0.1	101.50	20.1	102.90	102.50	-20	30,949	-0.06%
2023/11/16	5.1	101.00	5.4	101.00	101.00	-0.4	30,387	0.00%
2023/11/15	9.9	100.36	7.3	100.43	100.50	2.6	30,054	0.01%
2023/11/14	26.1	98.90	19.8	99.71	100.00	6.3	29,488	0.02%
2023/11/13	2.2	97.53	0.2	98.10	97.70	2	29,120	0.01%
2023/11/10	6.2	97.34	6	97.08	97.20	0.2	29,544	0.00%
2023/11/09	1.1	97.79	15.6	97.98	97.90	-14.6	30,337	-0.05%
2023/11/08	6.3	96.85	13.1	96.73	97.00	-6.8	30,321	-0.02%
2023/11/07	17.8	95.72	0	0.00	96.10	17.8	30,373	0.06%
2023/11/06	10.1	96.89	27	96.75	96.40	-16.9	30,281	-0.06%
2023/11/03	27.4	95.56	8	95.76	95.80	19.4	29,982	0.06%
2023/11/02	8.2	97.06	3.2	96.89	97.00	5	29,758	0.02%
2023/11/01	10.7	95.92	1.4	95.74	95.60	9.3	30,097	0.03%
2023/10/31	18.1	96.17	26.2	96.26	96.50	-8.1	30,309	-0.03%
2023/10/30	111.2	95.31	29	95.71	94.50	82.2	29,933	0.27%	大買/
2023/10/27	20.5	98.35	0.2	98.70	98.20	20.3	28,083	0.07%
2023/10/26	16.9	98.34	9	98.38	98.50	7.9	28,036	0.03%
2023/10/25	35.6	99.19	5	98.88	99.00	30.6	27,773	0.11%
2023/10/24	107.8	98.54	12.3	98.24	98.30	95.5	27,620	0.35%	大買/
2023/10/23	68.2	100.76	33	100.76	100.50	35.2	26,288	0.13%
2023/10/20	4	103.50	0	0.00	103.50	4	25,919	0.02%
2023/10/19	6.4	104.24	2	103.00	103.50	4.4	25,714	0.02%
2023/10/18	5	106.30	0	0.00	105.50	5	25,514	0.02%
2023/10/17	17	107.44	1	107.00	106.50	16	25,614	0.06%
2023/10/16	2	107.00	0.6	106.58	107.00	1.4	26,265	0.01%
2023/10/13	2	106.50	23	107.02	107.50	-21	26,851	-0.08%
2023/10/12	0	0.00	7.7	106.95	107.00	-7.7	27,096	-0.03%
2023/10/11	22	106.02	15.2	106.33	106.00	6.8	27,348	0.02%
2023/10/06	4.3	105.94	2	105.25	105.50	2.3	27,369	0.01%
2023/10/05	2	103.00	1	103.50	103.50	1	27,528	0.00%
2023/10/04	19.4	102.87	0.5	103.00	103.00	18.9	27,645	0.07%
2023/10/03	2.2	104.00	2	104.00	104.00	0.2	27,599	0.00%
2023/10/02	0.1	105.00	2.5	104.60	104.50	-2.4	27,816	-0.01%
2023/09/28	10.3	103.31	3	104.00	104.00	7.3	28,735	0.03%
2023/09/27	10.7	104.06	3.7	103.94	104.00	7	29,226	0.02%
2023/09/26	30	104.39	6	104.00	104.00	24	30,286	0.08%
2023/09/25	2.3	105.07	0	0.00	105.50	2.3	31,242	0.01%
2023/09/22	14	105.07	2	105.00	105.00	12	31,773	0.04%
2023/09/21	13.2	105.23	6	105.33	105.00	7.2	32,181	0.02%
2023/09/20	6	106.17	0	0.00	106.00	6	32,555	0.02%
2023/09/19	3	107.00	8	106.94	106.50	-5	33,360	-0.01%
2023/09/18	7	106.07	2.4	106.00	106.50	4.6	34,796	0.01%
2023/09/15	5	106.40	1.1	106.50	106.00	3.9	35,058	0.01%
2023/09/14	1.1	106.94	13	106.46	106.50	-11.9	34,962	-0.03%
2023/09/13	1.5	106.07	0	0.00	106.00	1.5	35,116	0.00%
2023/09/12	0	0.00	9.2	106.13	107.50	-9.2	35,594	-0.03%
2023/09/11	5.2	105.02	3	105.00	105.00	2.2	35,679	0.01%
2023/09/08	5.2	105.11	6	105.08	106.00	-0.9	35,975	0.00%
2023/09/07	1.1	105.52	0	0.00	105.50	1.1	36,936	0.00%
2023/09/06	3.1	106.01	4.1	106.37	106.00	-1.1	38,325	0.00%
2023/09/05	0	0.00	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	4.2	106.38	0.1	106.50	106.50	4.1	38,384	0.01%
2023/09/01	0.4	107.00	9.1	106.95	107.50	-8.7	38,403	-0.02%
2023/08/31	0.3	106.33	25	105.70	106.50	-24.7	38,772	-0.06%
2023/08/30	3.5	106.04	2	106.00	106.00	1.5	38,234	0.00%
2023/08/29	19.2	105.87	87.8	106.01	106.00	-68.6	38,783	-0.18%
2023/08/28	1.1	108.50	3	108.67	108.00	-2	38,485	-0.01%
2023/08/25	7	108.43	0.6	108.15	108.00	6.4	39,185	0.02%
2023/08/24	2.6	109.29	13.2	109.64	109.50	-10.6	40,302	-0.03%
2023/08/23	1.5	106.66	0.5	107.00	106.50	1	40,756	0.00%
2023/08/21	0	0.00	3	105.67	106.00	-3	41,271	-0.01%
2023/08/18	8	106.06	0	0.00	106.00	8	41,354	0.02%
2023/08/17	0.1	107.00	12	106.08	106.50	-11.9	41,432	-0.03%
2023/08/16	16.4	105.66	1.1	105.59	105.50	15.3	41,323	0.04%
2023/08/15	34.6	107.56	5	108.00	107.00	29.6	41,146	0.07%
2023/08/14	4	109.75	5.5	109.27	110.00	-1.5	40,542	0.00%
2023/08/11	9.1	109.00	3.2	108.69	108.50	5.9	40,690	0.01%
2023/08/10	5	110.00	7.5	109.83	110.00	-2.5	41,012	-0.01%
2023/08/09	4	110.50	14	110.75	110.50	-10	41,109	-0.02%
2023/08/08	2.4	110.50	5.2	110.31	110.50	-2.8	41,947	-0.01%
2023/08/07	16	111.41	5	111.37	109.50	11	41,823	0.03%
2023/08/04	0.1	110.00	14.2	110.46	111.00	-14.1	41,358	-0.03%
2023/08/02	7.1	108.44	0.2	109.00	108.00	7	41,384	0.02%
2023/08/01	10	110.00	12.1	109.90	110.50	-2.1	40,993	-0.01%
2023/07/31	5.3	109.12	14	109.11	108.50	-8.7	40,803	-0.02%
2023/07/28	5.4	110.26	0.2	110.35	109.50	5.2	40,510	0.01%
2023/07/27	9.3	110.98	3	111.17	110.50	6.3	40,589	0.02%
2023/07/26	2	111.75	12	111.71	111.50	-10	40,899	-0.02%
2023/07/25	1	110.00	45.5	111.17	112.00	-44.5	40,721	-0.11%
2023/07/24	0	0.00	6	107.92	108.00	-6	39,989	-0.02%
2023/07/21	1	107.00	5	107.50	107.50	-4	40,226	-0.01%
2023/07/20	9.1	108.28	2	108.50	108.00	7.1	40,260	0.02%
2023/07/19	19.4	110.50	12	109.71	108.50	7.4	40,018	0.02%
2023/07/18	9	112.33	24.6	111.64	112.00	-15.6	39,654	-0.04%
2023/07/17	4.2	110.12	17.5	110.30	110.50	-13.3	39,110	-0.03%
2023/07/14	5	107.80	32.1	108.60	109.50	-27.1	38,735	-0.07%
2023/07/13	2.2	107.82	13.3	108.08	107.00	-11.1	38,284	-0.03%
2023/07/12	5.2	105.46	13	106.92	107.50	-7.8	38,042	-0.02%
2023/07/11	5.5	104.93	4	104.88	105.00	1.5	37,842	0.00%
2023/07/10	7.3	104.96	5	106.00	104.50	2.3	37,828	0.01%
2023/07/07	5.3	105.30	21	105.02	105.50	-15.7	37,756	-0.04%
2023/07/06	21.3	106.20	16	105.56	105.50	5.3	37,732	0.01%
2023/07/05	34	108.54	2.4	108.79	108.50	31.6	36,789	0.09%
2023/07/04	43.9	110.83	6	111.33	110.00	37.9	36,139	0.10%
2023/07/03	33.5	114.59	21.6	114.78	115.00	11.9	35,462	0.03%
2023/06/30	17.4	112.18	9.6	112.48	113.00	7.8	34,309	0.02%
2023/06/29	18.7	114.06	12.5	115.12	113.00	6.2	33,829	0.02%
2023/06/28	19	114.79	9.3	115.17	115.00	9.7	33,522	0.03%
2023/06/27	14.5	114.83	12	115.00	114.00	2.5	33,179	0.01%
2023/06/26	8.9	115.61	18.6	114.68	115.50	-9.7	32,601	-0.03%
2023/06/21	1.2	112.92	11.2	112.86	113.00	-10	32,082	-0.03%
2023/06/20	0.1	112.50	3.2	112.03	112.50	-3.1	32,028	-0.01%
2023/06/19	3.3	111.89	8.5	112.18	112.50	-5.2	31,892	-0.02%
2023/06/16	1.7	111.13	12	112.04	111.00	-10.3	31,825	-0.03%
2023/06/15	15.9	111.51	3.3	111.35	111.50	12.6	31,398	0.04%
2023/06/14	3.3	112.16	10.2	112.41	112.50	-6.9	31,855	-0.02%
2023/06/13	33.6	112.54	28.3	112.74	112.50	5.3	31,723	0.02%
2023/06/12	16	110.56	35.3	110.00	110.50	-19.3	30,901	-0.06%
2023/06/09	3	107.67	6	107.50	108.00	-3	29,760	-0.01%
2023/06/08	14	107.36	2	107.50	107.00	12	29,876	0.04%
2023/06/07	4	107.50	11.2	107.41	108.00	-7.2	30,051	-0.02%
2023/06/06	10.3	106.51	10.3	106.87	107.00	0	30,703	0.00%
2023/06/05	10.2	107.89	3	107.50	107.50	7.2	30,622	0.02%
2023/06/02	15	107.97	15	108.37	108.00	0	31,419	0.00%
2023/06/01	4	107.25	20.3	107.33	108.00	-16.3	31,156	-0.05%
2023/05/31	27.7	106.68	7.4	106.03	106.50	20.3	30,871	0.07%
2023/05/30	23	106.76	58	106.88	107.00	-35	30,356	-0.12%
2023/05/29	2	104.25	25.6	104.62	105.50	-23.6	29,635	-0.08%
2023/05/26	0.5	102.22	8	102.50	102.50	-7.6	29,233	-0.03%
2023/05/25	11.2	102.69	2.2	102.55	102.50	9	28,999	0.03%
2023/05/24	0.5	102.50	0	0.00	103.00	0.5	28,936	0.00%
2023/05/23	1.3	102.50	8	102.56	102.50	-6.8	28,904	-0.02%
2023/05/22	0.3	102.50	0	0.00	103.00	0.3	28,907	0.00%
2023/05/19	6.4	102.82	42.1	102.87	103.00	-35.7	29,083	-0.12%
2023/05/18	3	103.00	4	103.25	103.00	-1	29,193	0.00%
2023/05/17	3.7	102.91	16	102.47	102.50	-12.4	29,333	-0.04%
2023/05/16	13.9	102.32	4.2	102.50	102.00	9.6	28,993	0.03%
2023/05/15	12.5	102.06	50.8	102.24	102.00	-38.3	28,601	-0.13%
2023/05/12	5.2	105.42	2	106.50	102.50	3.2	28,557	0.01%
2023/05/11	5.2	105.42	2	106.50	105.00	3.2	27,867	0.01%
2023/05/10	10	106.10	8.5	106.50	106.50	1.5	27,910	0.01%
2023/05/09	2.2	106.22	42.6	106.12	106.50	-40.3	28,140	-0.14%
2023/05/08	5.3	105.48	0	0.00	105.00	5.3	28,301	0.02%
2023/05/05	14	105.04	1	105.00	105.00	13	28,849	0.05%
2023/05/04	2.8	105.36	6	105.17	105.00	-3.3	29,465	-0.01%
2023/05/03	37	105.41	11	105.64	105.50	26	29,917	0.09%
2023/05/02	0	0.00	18.9	105.39	106.00	-18.9	30,781	-0.06%
2023/04/28	0	0.00	6	104.17	104.50	-6	31,312	-0.02%
2023/04/26	12.1	103.46	4	104.00	103.50	8.1	31,624	0.03%
2023/04/25	21	103.38	12	103.50	103.00	9	31,354	0.03%
2023/04/24	3	103.83	1.2	103.58	103.50	1.8	31,215	0.01%
2023/04/21	0.2	104.00	5	104.90	104.00	-4.8	31,240	-0.02%
2023/04/20	0	0.00	4.5	104.45	104.50	-4.5	31,018	-0.01%
2023/04/19	11	103.68	1	104.50	104.00	10	31,244	0.03%
2023/04/18	0	0.00	1.1	104.45	104.50	-1.1	31,266	0.00%
2023/04/17	0.5	104.00	0.3	104.00	104.00	0.2	31,594	0.00%
2023/04/14	7	103.86	50	104.01	104.50	-43	32,030	-0.13%
2023/04/13	3.1	103.00	0	0.00	103.00	3.1	32,380	0.01%
2023/04/12	4.3	102.78	3	102.50	102.50	1.3	32,302	0.00%
2023/04/11	4	103.25	3	103.00	103.50	1	32,585	0.00%
2023/04/10	52.2	103.02	0	0.00	103.00	52.2	32,478	0.16%
2023/04/07	8	103.50	7	103.00	103.00	1	32,418	0.00%
2023/04/06	54.1	104.38	48	103.56	103.50	6.1	32,371	0.02%
2023/03/31	14.2	104.49	11	104.09	104.00	3.2	31,976	0.01%
2023/03/30	4	103.88	7	104.29	104.50	-3	32,025	-0.01%
2023/03/29	3	103.50	0	0.00	103.50	3	32,165	0.01%
2023/03/28	14	103.46	7	103.00	103.00	7	32,556	0.02%
2023/03/27	20	104.60	15.1	103.70	103.50	4.9	32,645	0.02%
2023/03/24	35	104.53	32	105.14	105.50	3	33,306	0.01%
2023/03/23	11	103.86	6.4	104.06	103.50	4.7	32,568	0.01%
2023/03/22	9	103.89	7.5	103.53	103.50	1.5	32,454	0.00%
2023/03/21	1.2	103.50	5.5	103.68	103.50	-4.3	32,672	-0.01%
2023/03/20	12	102.92	1	103.00	102.50	11	32,644	0.03%
2023/03/17	4	103.75	52	103.94	103.50	-48	32,828	-0.15%
2023/03/16	5.2	102.52	3.5	102.50	102.00	1.7	32,303	0.01%
2023/03/15	2	103.00	2.2	102.73	102.50	-0.2	32,585	0.00%
2023/03/14	2.3	101.80	5	102.20	102.00	-2.7	33,160	-0.01%
2023/03/13	5.2	101.52	12	102.46	103.00	-6.8	33,434	-0.02%
2023/03/10	5	101.80	7	102.00	102.00	-2	34,333	-0.01%
2023/03/09	77.1	103.18	55	102.54	102.50	22.1	34,973	0.06%
2023/03/08	7.3	104.01	6	104.50	104.00	1.3	35,167	0.00%
2023/03/07	9.2	105.04	44.3	105.30	105.00	-35.1	35,211	-0.10%
2023/03/06	0.1	103.50	12.1	103.75	103.50	-12.1	34,782	-0.03%
2023/03/03	7.6	102.67	5	103.30	102.50	2.6	34,733	0.01%
2023/03/02	12.3	102.26	4.1	102.50	102.50	8.2	34,949	0.02%
2023/03/01	1	102.00	4	102.00	102.00	-3	35,010	-0.01%
2023/02/24	15.2	101.58	12	102.00	101.00	3.2	34,736	0.01%
2023/02/23	5	102.70	18.3	102.81	103.00	-13.3	34,341	-0.04%
2023/02/22	6.1	101.92	9	101.72	102.00	-3	34,713	-0.01%
2023/02/21	2	102.75	1	102.50	102.50	1	34,783	0.00%
2023/02/20	10.1	103.35	8	103.19	103.00	2.1	35,331	0.01%
2023/02/17	8.3	103.00	12.2	103.04	103.50	-3.9	35,745	-0.01%
2023/02/16	7	103.36	11.6	103.37	103.50	-4.6	36,384	-0.01%
2023/02/15	3.5	102.00	12.9	102.07	102.50	-9.4	37,202	-0.03%
2023/02/14	5.3	101.50	16	101.97	102.00	-10.7	37,250	-0.03%
2023/02/13	3.1	101.50	2	101.50	101.00	1.1	37,616	0.00%
2023/02/10	11.1	101.45	9	101.61	101.50	2.1	37,809	0.01%
2023/02/09	4.1	101.12	11.2	100.56	101.00	-7.1	38,059	-0.02%
2023/02/08	9.2	100.51	0	0.00	100.50	9.2	38,379	0.02%
2023/02/07	13	100.63	2	100.75	100.50	11	38,627	0.03%
2023/02/06	21	101.62	17.1	101.54	101.50	3.9	38,581	0.01%
2023/02/03	11.4	99.71	12	99.68	99.60	-0.6	38,523	0.00%
2023/02/02	25.5	100.46	12.1	100.38	100.00	13.5	38,531	0.03%
2023/02/01	9.3	100.13	2	100.00	100.00	7.3	38,077	0.02%
2023/01/31	6.2	100.40	17	100.17	99.70	-10.8	37,933	-0.03%
2023/01/30	47.2	98.43	0	0.00	98.10	47.2	37,093	0.13%
2023/01/17	8.2	98.24	1	98.30	98.10	7.2	36,341	0.02%
2023/01/16	24.1	98.60	1	99.10	98.10	23.1	36,361	0.06%
2023/01/13	7	98.86	2	98.80	98.60	5	36,315	0.01%
2023/01/12	5.5	98.80	0	0.00	98.60	5.5	36,978	0.01%
2023/01/11	6.2	99.45	0	0.00	99.10	6.2	37,569	0.02%
2023/01/10	1.1	99.20	5	99.44	99.40	-4	37,879	-0.01%
2023/01/09	16.9	99.09	10.1	99.32	99.10	6.8	38,027	0.02%
2023/01/06	8.6	98.60	3	98.67	98.40	5.6	37,890	0.01%
2023/01/05	16	98.17	2	98.35	98.00	14	38,045	0.04%
2023/01/04	16.3	98.27	14	98.54	98.10	2.3	38,079	0.01%
2023/01/03	32.5	98.82	5	99.00	99.10	27.5	38,013	0.07%
2022/12/30	6.6	99.92	3	99.97	99.90	3.6	37,602	0.01%
2022/12/29	36.4	99.76	61	99.70	99.70	-24.6	37,753	-0.07%
2022/12/28	8.2	100.07	0	0.00	100.50	8.2	38,005	0.02%
2022/12/27	1	100.50	2	101.00	100.50	-1	37,915	0.00%
2022/12/23	3	100.50	2	100.75	101.00	1	38,434	0.00%
2022/12/22	3	100.50	5	100.90	101.00	-2	38,849	-0.01%
2022/12/21	4.2	100.02	3	100.50	100.00	1.2	39,308	0.00%
2022/12/20	39.4	100.51	1.2	100.50	100.00	38.2	39,198	0.10%
2022/12/19	65.3	100.97	0	0.00	101.50	65.3	39,135	0.17%
2022/12/16	21.9	100.68	0	0.00	100.50	21.9	38,899	0.06%
2022/12/15	3	101.50	12	102.00	101.50	-9	38,102	-0.02%
2022/12/14	4	101.50	2	102.00	102.50	2	38,124	0.01%
2022/12/13	34.4	101.27	1	102.00	101.00	33.4	38,141	0.09%
2022/12/12	2	101.25	1	101.50	102.00	1	37,850	0.00%
2022/12/09	6	102.08	0	0.00	102.00	6	38,145	0.02%
2022/12/08	4	101.75	1	102.00	101.50	3	37,890	0.01%
2022/12/07	13	102.73	2	103.00	102.00	11	37,817	0.03%
2022/12/06	20.2	103.50	9	103.44	103.00	11.2	37,621	0.03%
2022/12/05	29	106.38	6.3	105.61	105.50	22.7	37,014	0.06%
2022/12/02	28.3	105.30	51.6	105.49	105.50	-23.2	36,500	-0.06%
2022/12/01	27.5	102.95	25.2	102.52	103.00	2.3	35,734	0.01%
2022/11/30	8	100.88	7	101.07	100.50	1	34,905	0.00%
2022/11/29	8.4	99.93	4	100.13	100.00	4.4	34,038	0.01%
2022/11/28	28.4	100.01	4	99.98	100.00	24.4	33,757	0.07%
2022/11/25	5.1	100.80	2	101.00	100.50	3.1	33,605	0.01%
2022/11/24	9.2	100.17	6	100.67	101.00	3.2	33,507	0.01%
2022/11/23	19.1	100.95	2	101.00	100.50	17.1	33,169	0.05%
2022/11/22	8	100.13	4	100.13	100.50	4	33,091	0.01%
2022/11/21	6	100.17	0	0.00	100.00	6	32,902	0.02%
2022/11/18	19.2	101.27	48	100.92	100.50	-28.8	32,636	-0.09%
2022/11/17	9	101.39	3	101.33	101.50	6	32,326	0.02%
2022/11/16	53.4	101.53	19	102.00	101.50	34.4	32,188	0.11%
2022/11/15	4	101.50	6	101.92	101.50	-2	31,685	-0.01%
2022/11/14	10.2	100.58	22	100.18	101.50	-11.9	31,198	-0.04%
2022/11/11	57	100.68	5	100.90	100.00	52	30,512	0.17%
2022/11/10	11.1	100.64	0	0.00	100.50	11.1	29,543	0.04%
2022/11/09	4.4	101.77	8.4	101.82	102.50	-4	29,373	-0.01%
2022/11/08	9.5	100.13	7	100.50	100.00	2.5	29,190	0.01%
2022/11/07	31	100.09	20	100.43	100.00	11	29,498	0.04%
2022/11/04	33.9	100.00	16	99.97	100.50	17.9	29,858	0.06%
2022/11/03	7.3	100.94	42	101.00	101.00	-34.8	29,990	-0.12%
2022/11/02	17.3	101.45	10.1	102.00	102.00	7.1	29,765	0.02%
2022/11/01	54.5	101.39	11	101.14	101.50	43.5	29,668	0.15%
2022/10/31	5.1	101.81	3	102.50	102.50	2.1	29,304	0.01%
2022/10/28	1.4	104.24	35	104.00	104.00	-33.7	29,222	-0.12%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	0	0.00	2	104.00	104.00	-2	29,519	-0.01%
2022/10/25	4.2	102.53	6	102.83	103.50	-1.8	29,293	-0.01%
2022/10/24	4	103.38	2	103.00	103.00	2	29,045	0.01%
2022/10/21	0.1	103.00	2	103.00	103.50	-1.9	28,923	-0.01%
2022/10/20	10.2	101.44	0	0.00	102.50	10.2	29,034	0.04%
2022/10/19	6.3	103.74	5	104.00	103.00	1.3	28,453	0.00%
2022/10/18	60.3	104.03	20	103.50	103.50	40.3	28,204	0.14%
2022/10/17	2.3	104.56	1	105.00	105.00	1.3	28,041	0.00%
2022/10/14	10.1	104.60	2	105.00	105.00	8.1	27,956	0.03%
2022/10/13	1.4	103.26	36	103.50	103.50	-34.6	28,122	-0.12%
2022/10/12	43	103.41	1	103.50	103.00	42	27,974	0.15%
2022/10/11	3	104.83	1	104.50	104.00	2	27,628	0.01%
2022/10/07	1	107.00	39.6	107.05	107.50	-38.6	27,413	-0.14%
2022/10/06	0.5	107.00	1.8	107.34	107.50	-1.3	27,815	0.00%
2022/10/05	34	105.50	40.2	107.02	107.00	-6.2	27,893	-0.02%
2022/10/04	3	102.00	0	0.00	102.50	3	27,455	0.01%
2022/10/03	10.5	101.12	1	101.50	101.00	9.5	27,474	0.03%
2022/09/30	2.4	100.65	1.5	100.50	102.00	0.9	27,695	0.00%
2022/09/29	4.1	101.50	2.3	101.56	101.50	1.9	27,913	0.01%
2022/09/28	15.8	101.70	4	102.13	100.50	11.8	28,002	0.04%
2022/09/27	1.1	104.00	5	103.50	103.50	-3.9	27,942	-0.01%
2022/09/26	14.4	104.08	0	0.00	104.00	14.4	28,760	0.05%
2022/09/23	14	106.68	0	0.00	106.50	14	29,122	0.05%
2022/09/22	13	106.62	0	0.00	107.00	13	29,606	0.04%
2022/09/21	14.2	107.04	8.3	107.64	107.00	6	29,763	0.02%
2022/09/19	2.4	106.79	0	0.00	107.00	2.4	29,797	0.01%
2022/09/16	11	107.00	0	0.00	107.50	11	30,004	0.04%
2022/09/15	6.3	107.87	0.2	108.00	108.00	6.1	30,148	0.02%
2022/09/14	3.1	107.84	0	0.00	107.50	3.1	30,383	0.01%
2022/09/13	1	110.00	2	110.00	110.00	-1	30,584	0.00%
2022/09/12	1	108.00	0.2	108.50	108.50	0.8	30,594	0.00%
2022/09/08	1.2	106.66	0	0.00	107.00	1.2	31,113	0.00%
2022/09/07	7.4	106.70	4.2	106.55	106.00	3.2	31,387	0.01%
2022/09/06	0.1	108.00	3	107.83	108.50	-2.9	31,270	-0.01%
2022/09/05	2	108.00	1	108.00	108.00	1	31,528	0.00%
2022/09/02	3	107.50	1	107.50	107.50	2	31,931	0.01%
2022/09/01	3	107.50	4	107.13	107.50	-1	32,046	0.00%
2022/08/31	0	0.00	1	109.00	109.00	-1	31,915	0.00%
2022/08/30	5.5	108.23	1	108.00	108.50	4.5	31,741	0.01%
2022/08/29	2.2	108.07	2	108.50	108.00	0.2	32,006	0.00%
2022/08/26	6	109.50	3.2	110.02	110.50	2.8	32,155	0.01%
2022/08/25	4.1	110.10	0	110.00	109.50	4.1	32,478	0.01%
2022/08/24	1	109.00	3.2	109.53	109.50	-2.2	33,426	-0.01%
2022/08/23	3	110.17	3.3	110.50	110.00	-0.3	34,509	0.00%
2022/08/22	1	110.00	0	0.00	111.00	1	34,940	0.00%
2022/08/19	4.1	111.74	0	0.00	111.00	4.1	35,525	0.01%
2022/08/18	4	111.38	3	112.17	112.00	1	35,898	0.00%
2022/08/17	0	0.00	5	112.00	112.50	-5	36,728	-0.01%
2022/08/16	3.2	111.32	3	111.17	111.00	0.2	36,840	0.00%
2022/08/15	4	112.00	3	112.33	112.00	1	36,930	0.00%
2022/08/12	3	113.00	7.1	113.21	112.50	-4.1	37,208	-0.01%
2022/08/11	1	112.47	16.5	112.02	113.00	-15.5	37,022	-0.04%
2022/08/10	1	110.50	2.1	110.24	110.00	-1.1	36,918	0.00%
2022/08/09	1	109.00	10	108.65	109.00	-9	36,398	-0.02%
2022/08/08	0	0.00	3	107.00	108.00	-3	36,343	-0.01%
2022/08/05	3.1	108.16	6	108.50	108.00	-2.9	36,295	-0.01%
2022/08/04	0.1	108.50	13	107.77	108.00	-12.9	36,249	-0.04%
2022/08/03	2	108.00	1.1	107.95	108.50	0.9	35,932	0.00%
2022/08/02	1.5	107.16	3.7	107.59	108.00	-2.2	35,709	-0.01%
2022/08/01	0	0.00	2.1	108.51	109.00	-2.1	35,441	-0.01%
2022/07/29	1.1	109.00	2.1	108.76	109.00	-0.9	35,652	0.00%
2022/07/28	7.7	108.50	1	108.50	108.50	6.7	35,867	0.02%
2022/07/27	3	108.00	4	107.88	108.00	-1	36,003	0.00%
2022/07/26	2.2	107.73	4	107.75	108.00	-1.9	35,778	-0.01%
2022/07/25	0.9	107.50	5.1	107.11	107.50	-4.2	35,635	-0.01%
2022/07/22	1	106.00	0.3	106.00	106.00	0.7	35,447	0.00%
2022/07/21	2.2	105.41	0	0.00	105.50	2.2	35,462	0.01%
2022/07/20	5.2	103.99	0	0.00	103.50	5.2	35,419	0.01%
2022/07/19	3.2	103.87	0	0.00	104.00	3.2	35,511	0.01%
2022/07/18	4	104.75	13	104.50	105.00	-9	35,446	-0.03%
2022/07/15	1.1	105.06	11.1	105.05	105.00	-9.9	35,469	-0.03%
2022/07/14	12.2	104.08	3	104.67	105.00	9.2	35,384	0.03%
2022/07/13	10	103.00	5	103.30	102.50	5	34,910	0.01%
2022/07/12	7.1	100.08	1	100.00	100.50	6.1	34,569	0.02%
2022/07/11	1.3	101.04	2	101.00	101.00	-0.7	34,330	0.00%
2022/07/08	4.6	102.57	4	102.00	102.00	0.6	34,172	0.00%
2022/07/07	8	101.50	2	103.00	103.50	6	33,867	0.02%
2022/07/06	7.4	101.88	0	103.00	100.50	7.4	33,478	0.02%
2022/07/05	2.6	102.39	7.3	102.16	102.50	-4.7	33,199	-0.01%
2022/07/04	19.9	100.39	2.1	100.06	100.00	17.8	32,860	0.05%
2022/07/01	23.5	106.96	6.1	106.77	106.00	17.4	32,262	0.05%
2022/06/30	15	110.07	9	109.50	109.00	6	31,744	0.02%
2022/06/29	2	111.75	2.1	111.98	111.00	-0.1	31,393	0.00%
2022/06/28	0	0.00	5	112.00	112.00	-5	31,168	-0.02%
2022/06/27	0	0.00	3	111.33	111.00	-3	31,040	-0.01%
2022/06/24	0	0.00	2.2	109.77	110.00	-2.2	30,863	-0.01%
2022/06/23	7.1	108.93	8	107.75	108.00	-1	30,701	0.00%
2022/06/22	4.2	110.60	5.9	110.42	109.50	-1.7	30,281	-0.01%
2022/06/21	0.1	111.50	3	111.33	112.00	-2.9	30,597	-0.01%
2022/06/20	3.2	109.00	12	109.54	109.00	-8.8	30,276	-0.03%
2022/06/17	5.9	109.82	3.1	110.00	109.50	2.8	30,071	0.01%
2022/06/16	3.4	111.23	1.5	111.86	111.50	1.9	29,597	0.01%
2022/06/15	0	0.00	2.3	112.00	112.00	-2.3	30,439	-0.01%
2022/06/14	27.2	111.35	6.2	110.27	111.50	21	30,755	0.07%
2022/06/13	8.4	111.59	1	112.00	111.50	7.4	30,823	0.02%
2022/06/10	19	114.32	0	0.00	114.00	19	30,587	0.06%
2022/06/09	3.2	114.97	7.1	114.78	115.50	-3.9	30,617	-0.01%
2022/06/08	7.3	114.01	4.4	114.22	114.00	2.9	30,518	0.01%
2022/06/07	13.5	113.79	4	114.00	113.50	9.5	30,625	0.03%
2022/06/06	5.3	115.78	3.2	115.47	115.50	2.1	30,483	0.01%
2022/06/02	14	115.00	17	114.62	114.00	-3	30,890	-0.01%
2022/06/01	4	114.50	25.5	114.63	114.50	-21.5	31,010	-0.07%
2022/05/31	4	112.50	41.7	112.20	113.00	-37.7	30,133	-0.13%
2022/05/30	1.3	109.21	2.4	110.40	110.50	-1.1	28,871	0.00%
2022/05/27	3	110.67	6	110.50	110.00	-3	28,372	-0.01%
2022/05/26	15.6	109.06	4.1	109.14	109.00	11.5	27,992	0.04%
2022/05/25	8	109.88	47.3	109.42	109.50	-39.3	27,818	-0.14%
2022/05/24	3	108.17	3	108.50	108.00	0	27,347	0.00%
2022/05/23	1	108.00	19.2	107.85	108.00	-18.2	26,969	-0.07%
2022/05/20	2.1	107.50	18.8	108.43	107.00	-16.7	26,832	-0.06%
2022/05/19	0	0.00	5.2	106.24	107.50	-5.2	26,456	-0.02%
2022/05/18	7	106.50	28.6	106.34	107.00	-21.6	26,023	-0.08%
2022/05/17	1	104.50	6	104.75	105.00	-5	25,518	-0.02%
2022/05/16	5	104.00	1.3	104.00	104.50	3.7	25,323	0.01%
2022/05/13	3	104.00	2	103.50	104.00	1	25,172	0.00%
2022/05/12	5.2	102.79	4	102.00	102.00	1.2	25,217	0.00%
2022/05/10	2	103.75	2	103.75	104.00	0	25,133	0.00%
2022/05/09	3	103.50	2.6	103.98	104.00	0.4	25,217	0.00%
2022/05/06	1.1	103.05	7	103.86	104.00	-5.9	25,527	-0.02%
2022/05/05	0	0.00	3	105.00	104.50	-3	25,631	-0.01%
2022/05/04	10.1	104.00	10.1	104.00	104.00	0	25,602	0.00%
2022/05/03	1.1	102.44	3	102.33	102.50	-1.9	25,586	-0.01%
2022/04/29	2.1	101.52	3	102.00	102.00	-0.9	25,993	0.00%
2022/04/28	9.7	100.55	1	101.50	101.50	8.7	26,305	0.03%
2022/04/27	9	100.01	20	99.96	100.00	-11	26,323	-0.04%
2022/04/26	4.1	100.63	22.5	100.54	101.00	-18.4	26,227	-0.07%
2022/04/25	15.4	101.14	10	101.00	100.50	5.4	26,131	0.02%
2022/04/22	0.2	103.00	0	0.00	103.50	0.2	25,723	0.00%
2022/04/21	0	0.00	1	103.50	103.00	-1	26,086	0.00%
2022/04/20	2	102.50	5	102.10	103.00	-3	26,106	-0.01%
2022/04/19	7.2	102.79	5	102.00	102.00	2.2	26,095	0.01%
2022/04/18	3	102.50	6	102.50	102.50	-3	26,235	-0.01%
2022/04/15	1	103.01	2	103.50	103.00	-1	26,622	0.00%
2022/04/14	1	104.00	6	104.00	104.00	-5	27,070	-0.02%
2022/04/13	25.1	104.00	90.4	103.02	104.00	-65.3	27,740	-0.24%
2022/04/12	1.5	102.50	5	102.50	102.00	-3.5	29,846	-0.01%
2022/04/11	9.4	102.23	2	102.00	102.00	7.4	29,853	0.02%
2022/04/08	4.1	102.88	0	0.00	103.00	4.1	29,736	0.01%
2022/04/07	16.1	103.61	1	104.50	103.00	15.1	29,605	0.05%
2022/04/06	5	104.50	6	104.17	105.00	-1	29,253	0.00%
2022/04/01	7	104.79	0	0.00	104.50	7	28,990	0.02%
2022/03/31	2	106.00	10.2	106.00	106.00	-8.2	28,748	-0.03%
2022/03/30	4	105.25	4	105.50	105.50	0	28,608	0.00%
2022/03/29	7	105.00	0	0.00	105.50	7	28,506	0.02%
2022/03/28	2	105.25	0	0.00	106.00	2	28,443	0.01%
2022/03/25	13	106.31	7	106.36	106.00	6	28,332	0.02%
2022/03/24	40	107.05	8.4	106.70	106.50	31.6	28,289	0.11%
2022/03/23	1.1	104.50	8	105.19	105.50	-7	27,980	-0.02%
2022/03/22	3	104.00	0.5	104.00	104.00	2.5	28,224	0.01%
2022/03/21	10	105.50	1	104.50	104.50	9	28,256	0.03%
2022/03/18	5	104.00	10	104.50	106.00	-5	28,271	-0.02%
2022/03/17	11.4	103.72	38.9	103.66	104.00	-27.5	27,192	-0.10%
2022/03/16	6.2	100.85	12	100.63	101.50	-5.8	26,806	-0.02%
2022/03/15	14.3	101.39	7.3	101.36	101.00	7	26,458	0.03%
2022/03/14	5.6	102.64	9	103.00	102.50	-3.4	26,525	-0.01%
2022/03/11	13	103.50	16.2	103.38	103.50	-3.2	26,516	-0.01%
2022/03/10	0.2	103.50	10	102.65	103.00	-9.9	26,500	-0.04%
2022/03/09	15	101.90	12	101.71	101.50	3	26,385	0.01%
2022/03/08	17.2	101.22	11	101.36	101.50	6.2	26,349	0.02%
2022/03/07	10	103.20	8	102.94	102.50	2	25,720	0.01%
2022/03/04	4	104.63	4	104.38	105.00	0	25,816	0.00%
2022/03/03	3	104.67	7	104.93	104.50	-4	25,972	-0.02%
2022/03/02	1	104.50	1.4	104.14	104.50	-0.4	26,143	0.00%
2022/03/01	1	104.50	0	0.00	104.50	1	26,204	0.00%
2022/02/25	13	103.27	9	103.00	103.00	4	26,220	0.02%
2022/02/24	19.8	103.05	16.3	103.14	102.50	3.5	26,098	0.01%
2022/02/23	16	105.09	22	104.98	105.00	-6	25,606	-0.02%
2022/02/22	7.2	104.50	8	104.81	104.50	-0.8	25,709	0.00%
2022/02/21	8	105.19	7	106.50	106.00	1	25,784	0.00%
2022/02/18	22	105.73	7.3	105.52	105.50	14.7	25,924	0.06%
2022/02/17	5.1	105.71	5	106.00	106.00	0.1	25,998	0.00%
2022/02/16	1.3	105.00	0	0.00	105.50	1.3	26,003	0.00%
2022/02/15	24	104.13	8	104.50	104.00	16	26,223	0.06%
2022/02/14	81.3	104.00	0	0.00	104.00	81.3	26,310	0.31%
2022/02/11	5	105.10	0	105.50	106.00	5	26,318	0.02%
2022/02/10	2	106.50	9	106.06	106.50	-7	26,440	-0.03%
2022/02/09	4	106.00	7.1	106.00	106.50	-3.1	26,437	-0.01%
2022/02/08	5.2	105.40	16.1	104.72	105.50	-10.9	26,352	-0.04%
2022/02/07	12.7	103.51	5.8	103.50	103.00	6.9	25,826	0.03%
2022/01/26	9.3	102.23	4	102.38	102.00	5.3	25,471	0.02%
2022/01/25	6.3	102.74	10	102.60	103.00	-3.7	25,257	-0.01%
2022/01/24	15.3	103.18	8	103.44	103.00	7.3	25,076	0.03%
2022/01/21	13.1	102.27	17	102.32	102.00	-3.9	24,727	-0.02%
2022/01/20	2.4	103.36	0	0.00	103.00	2.4	24,415	0.01%
2022/01/19	6.2	103.52	9	103.83	103.50	-2.8	24,199	-0.01%
2022/01/18	1	104.00	2	104.00	103.50	-1	24,100	0.00%
2022/01/17	9.7	103.84	5	104.00	103.50	4.7	24,204	0.02%
2022/01/14	15.4	103.88	3	103.50	103.50	12.4	24,181	0.05%
2022/01/13	2.4	105.21	3	105.00	105.50	-0.6	24,050	0.00%
2022/01/12	2	104.00	6	104.00	104.50	-4	24,214	-0.02%
2022/01/11	9.1	104.44	1.1	104.55	104.50	8	24,338	0.03%
2022/01/10	9.2	104.78	9	105.11	104.50	0.2	24,605	0.00%
2022/01/07	10.2	107.04	4	106.88	106.50	6.2	24,846	0.02%
2022/01/06	44.4	107.52	6.4	107.63	107.00	38	24,497	0.16%
2022/01/05	23.7	108.95	74.1	109.14	109.00	-50.4	23,990	-0.21%
2022/01/04	9.4	103.78	2	103.50	103.50	7.4	22,264	0.03%
2022/01/03	2.3	103.76	0	0.00	103.00	2.3	22,420	0.01%
2021/12/30	2.2	104.05	3	104.17	104.00	-0.8	22,693	0.00%
2021/12/29	8	104.94	5	104.70	105.00	3	23,058	0.01%
2021/12/28	2	105.00	12	105.42	105.50	-10	23,528	-0.04%
2021/12/27	2	104.00	0	0.00	104.50	2	23,690	0.01%
2021/12/24	3	104.50	1	104.00	104.00	2	24,112	0.01%
2021/12/23	1	104.00	3	103.67	104.00	-2	24,295	-0.01%
2021/12/22	14.3	103.55	4	103.50	103.50	10.3	24,599	0.04%
2021/12/21	1	104.50	4.4	104.34	104.50	-3.4	24,777	-0.01%
2021/12/20	3.2	103.03	8	103.00	103.00	-4.8	24,788	-0.02%
2021/12/17	6.3	103.36	0.3	104.00	103.50	6	24,743	0.02%
2021/12/16	12.6	104.09	2	104.00	103.50	10.6	24,530	0.04%
2021/12/15	3	104.50	2	104.75	105.00	1	24,606	0.00%
2021/12/14	4	104.25	9	104.83	104.50	-5	24,867	-0.02%
2021/12/13	5.3	104.90	0	0.00	104.50	5.3	24,882	0.02%
2021/12/10	6	105.17	0	0.00	105.00	6	25,648	0.02%
2021/12/09	1	105.50	4	105.63	106.00	-3	25,628	-0.01%
2021/12/08	24.2	105.96	9	106.28	105.00	15.2	25,632	0.06%
2021/12/07	21	105.50	1	105.50	106.00	20	25,267	0.08%
2021/12/06	3	106.33	6	106.67	106.50	-3	25,185	-0.01%
2021/12/03	6	105.42	0	0.00	105.00	6	25,281	0.02%
2021/12/02	8.4	106.00	1	106.00	105.00	7.4	25,365	0.03%
2021/12/01	10	105.25	2	105.25	105.50	8	25,219	0.03%
2021/11/30	13.2	104.01	7	105.00	103.50	6.2	25,243	0.02%
2021/11/29	15.5	104.41	5	103.50	103.50	10.5	24,913	0.04%
2021/11/26	8.3	104.06	3	104.17	103.50	5.3	24,820	0.02%
2021/11/25	15	105.40	13	105.23	105.00	2	24,927	0.01%
2021/11/24	22.6	105.41	12	105.38	105.50	10.6	24,868	0.04%
2021/11/23	18.4	106.39	13.1	106.00	106.00	5.3	24,601	0.02%
2021/11/22	21	106.83	27	106.63	106.50	-6	24,446	-0.02%
2021/11/19	13.3	107.19	11	107.00	106.50	2.3	24,384	0.01%
2021/11/18	15.1	106.93	8	107.00	107.00	7.1	24,337	0.03%
2021/11/17	10.3	107.13	1	108.00	107.00	9.3	24,205	0.04%
2021/11/16	8	108.31	7	108.43	108.00	1	24,180	0.00%
2021/11/15	19	108.97	11	108.95	108.00	8	24,775	0.03%
2021/11/12	1	109.00	3	108.50	109.00	-2	24,877	-0.01%
2021/11/11	15	108.13	16	107.53	107.50	-1	24,858	0.00%
2021/11/10	9.1	108.40	10.9	108.82	109.00	-1.8	25,126	-0.01%
2021/11/09	12	107.25	12	108.00	108.00	0	25,521	0.00%
2021/11/08	7.3	107.29	0	0.00	107.50	7.3	25,431	0.03%
2021/11/05	10	108.00	27.6	108.46	109.00	-17.6	25,877	-0.07%
2021/11/04	9	108.17	16	108.00	108.00	-7	26,297	-0.03%
2021/11/03	8.5	108.06	8.3	107.64	107.50	0.2	26,495	0.00%
2021/11/02	0.2	108.00	0	107.50	107.50	0.2	26,978	0.00%
2021/11/01	1.4	107.00	0	0.00	106.50	1.4	26,974	0.01%
2021/10/29	36	107.26	15	107.07	107.00	21	27,025	0.08%
2021/10/28	0.2	108.00	0	0.00	108.50	0.2	27,041	0.00%
2021/10/27	6.1	108.08	1.6	108.00	108.00	4.5	27,205	0.02%
2021/10/26	2	108.75	4	108.88	109.00	-2	27,413	-0.01%
2021/10/25	7.8	107.80	0.1	109.00	108.00	7.7	27,459	0.03%
2021/10/22	7	107.64	10	108.10	107.50	-3	27,653	-0.01%
2021/10/20	9.4	107.16	14	107.57	107.50	-4.6	27,916	-0.02%
2021/10/19	15.6	107.08	7	107.57	107.00	8.6	27,785	0.03%
2021/10/18	25.1	109.29	28.2	109.03	107.50	-3.1	28,334	-0.01%
2021/10/15	20	108.45	24.3	109.27	109.50	-4.3	28,682	-0.01%
2021/10/14	8	106.63	10	106.60	106.50	-2	28,303	-0.01%
2021/10/13	9.2	105.22	9	105.50	105.50	0.2	28,537	0.00%
2021/10/12	17	105.50	14	105.64	105.00	3	28,786	0.01%
2021/10/08	7.2	107.22	11.1	107.54	108.00	-3.9	29,185	-0.01%
2021/10/07	1	106.50	27	106.43	107.00	-26	29,179	-0.09%
2021/10/06	13	103.69	9	103.78	103.00	4	29,150	0.01%
2021/10/05	21.2	101.50	5.3	101.53	101.50	15.9	28,786	0.06%
2021/10/04	7.1	103.63	17.3	103.95	103.00	-10.2	28,567	-0.04%
2021/10/01	42.4	103.59	6	103.83	103.00	36.4	28,543	0.13%
2021/09/30	7.1	105.08	0	0.00	105.00	7.1	28,439	0.02%
2021/09/29	14.8	104.87	0	0.00	105.00	14.8	28,792	0.05%
2021/09/28	6.1	106.59	1	106.50	106.50	5.1	29,592	0.02%
2021/09/27	1	107.50	1.5	107.67	107.50	-0.5	29,497	0.00%
2021/09/24	3.1	107.50	1	107.50	107.50	2.1	29,530	0.01%
2021/09/23	5	106.70	1	107.00	106.50	4	29,793	0.01%
2021/09/22	8.1	106.64	2.4	106.45	107.00	5.7	29,774	0.02%
2021/09/17	5.3	108.59	2	109.00	108.50	3.3	29,528	0.01%
2021/09/16	9	108.28	1	108.50	107.50	8	29,476	0.03%
2021/09/15	18.1	109.70	6	109.33	108.50	12.1	29,612	0.04%
2021/09/14	0	0.00	2	107.50	107.50	-2	29,019	-0.01%
2021/09/13	6	106.92	2	107.00	106.50	4	29,065	0.01%
2021/09/10	2.2	107.55	0	0.00	108.00	2.2	29,390	0.01%
2021/09/09	3.1	106.85	2	107.25	107.00	1.1	29,660	0.00%
2021/09/08	7.2	108.15	1	107.50	107.50	6.2	29,623	0.02%
2021/09/07	17.4	108.54	0	0.00	108.50	17.4	29,547	0.06%
2021/09/06	5	111.90	1	111.00	111.00	4	29,553	0.01%
2021/09/03	7	111.57	2	112.50	112.50	5	29,849	0.02%
2021/09/02	9.1	111.16	31	111.53	111.50	-21.9	29,768	-0.07%
2021/09/01	10	110.50	9	110.94	111.00	1	29,654	0.00%
2021/08/31	7.1	109.28	11.4	109.82	111.00	-4.3	29,587	-0.01%
2021/08/30	0.1	108.00	4.1	108.00	109.00	-4	29,418	-0.01%
2021/08/26	1.2	107.57	1	107.00	107.50	0.2	29,835	0.00%
2021/08/25	2.1	108.02	0	0.00	108.50	2.1	30,168	0.01%
2021/08/24	1	108.50	5	109.00	109.00	-4	30,304	-0.01%
2021/08/23	0.5	107.30	4	107.50	107.50	-3.5	30,576	-0.01%
2021/08/20	4.7	104.15	10	103.70	104.50	-5.3	30,649	-0.02%
2021/08/19	14.3	103.54	6	104.75	103.00	8.3	31,163	0.03%
2021/08/18	6.2	106.19	1.1	106.55	107.00	5.1	30,717	0.02%
2021/08/17	1.2	107.00	1	107.00	106.50	0.2	31,031	0.00%
2021/08/16	5.2	107.23	2	108.00	107.50	3.2	31,124	0.01%
2021/08/13	5	109.00	1.1	109.95	109.00	3.9	31,441	0.01%
2021/08/12	1.1	108.59	0.2	109.50	109.00	0.9	31,378	0.00%
2021/08/11	15.1	107.27	22.3	107.98	109.00	-7.2	31,859	-0.02%
2021/08/10	26.5	109.61	7	108.64	108.50	19.5	32,440	0.06%
2021/08/09	0	111.50	0	0.00	112.00	0	33,341	0.00%
2021/08/06	22	111.36	7	112.93	112.50	15	33,684	0.04%
2021/08/05	0.4	111.65	0.3	112.00	112.00	0.1	34,169	0.00%
2021/08/04	3	112.00	0	0.00	112.00	3	36,329	0.01%
2021/08/03	14	111.14	11	111.50	111.50	3	37,309	0.01%
2021/08/02	1	111.50	6	112.08	113.00	-5	37,640	-0.01%
2021/07/30	3.2	110.34	3	110.67	110.00	0.2	38,246	0.00%
2021/07/29	10.1	110.51	11	111.05	111.00	-0.9	38,400	0.00%
2021/07/28	21	109.43	3	110.17	110.50	18	39,142	0.05%
2021/07/27	8.1	111.07	8	111.25	111.50	0.1	40,042	0.00%
2021/07/26	27.8	109.84	36	110.15	110.00	-8.3	40,774	-0.02%
2021/07/23	7.3	110.59	3	111.50	110.50	4.3	40,978	0.01%
2021/07/22	48.9	110.74	14	111.21	110.50	34.9	41,267	0.08%
2021/07/21	31	114.34	21.1	113.53	112.50	9.9	41,185	0.02%
2021/07/20	15	114.70	28.6	114.72	114.50	-13.6	40,817	-0.03%
2021/07/19	13.3	117.05	4.2	116.57	116.50	9.1	41,033	0.02%
2021/07/16	10.1	118.55	8	118.94	119.50	2.1	41,627	0.00%
2021/07/15	13.1	117.70	24.5	118.98	119.50	-11.4	41,646	-0.03%
2021/07/14	4	116.88	11	117.00	116.00	-7	41,038	-0.02%
2021/07/13	10	116.20	13.3	116.56	116.50	-3.3	41,122	-0.01%
2021/07/12	11	115.18	6	115.00	115.00	5	41,396	0.01%
2021/07/09	4.6	113.67	3	114.00	114.00	1.6	41,770	0.00%
2021/07/08	4	115.13	2.2	115.96	115.50	1.8	42,184	0.00%
2021/07/07	23.5	115.70	1.1	115.95	115.00	22.4	42,614	0.05%
2021/07/06	10	116.15	16.5	116.48	116.50	-6.5	43,302	-0.01%
2021/07/05	25.5	115.18	19.1	115.08	117.00	6.4	43,911	0.01%
2021/07/02	12	111.83	5	111.60	111.50	7	43,223	0.02%
2021/07/01	0	0.00	2.5	112.00	112.00	-2.5	43,510	-0.01%
2021/06/30	32.1	112.69	1.2	112.00	112.00	30.9	43,940	0.07%
2021/06/29	2	112.00	0.2	112.00	111.50	1.8	45,039	0.00%
2021/06/28	3.1	112.16	8.3	111.64	111.50	-5.2	46,909	-0.01%
2021/06/25	3.1	113.84	7.2	113.97	113.00	-4.1	47,286	-0.01%
2021/06/24	3.7	112.23	8	112.38	113.00	-4.3	47,379	-0.01%
2021/06/23	10.3	109.19	17	110.68	111.50	-6.7	47,741	-0.01%
2021/06/22	11	109.27	16.2	109.00	108.50	-5.2	48,354	-0.01%
2021/06/21	27.1	109.15	4	108.50	108.50	23.1	49,335	0.05%
2021/06/18	21.5	111.78	10.6	112.94	111.50	10.9	50,635	0.02%
2021/06/17	6	111.58	3.8	112.47	113.00	2.2	51,947	0.00%
2021/06/16	13	112.19	10	112.00	111.50	3	54,351	0.01%
2021/06/15	8	112.56	16	112.69	113.00	-8	56,251	-0.01%
2021/06/11	34.5	112.98	9	112.89	113.50	25.5	58,242	0.04%
2021/06/10	4	110.50	16.3	110.98	110.50	-12.3	59,189	-0.02%
2021/06/09	14	109.79	17	110.32	109.50	-3	60,027	0.00%
2021/06/08	20	110.75	10	110.55	110.50	10	61,243	0.02%
2021/06/07	23	111.09	23.1	111.41	110.50	-0.1	62,197	0.00%
2021/06/04	12	110.29	13.6	111.63	112.00	-1.6	62,654	0.00%
2021/06/03	12	111.54	101	112.00	111.00	-89	62,906	-0.14%	大賣/
2021/06/02	15	113.67	12	111.54	112.00	3	63,414	0.00%
2021/06/01	11.3	114.05	7.1	114.43	114.50	4.2	64,306	0.01%
2021/05/31	18.3	112.32	26.2	112.84	113.50	-7.9	65,255	-0.01%
2021/05/28	2.3	111.00	3.1	110.84	111.00	-0.8	66,126	0.00%
2021/05/27	11.6	109.00	16	109.16	109.50	-4.4	66,575	-0.01%
2021/05/26	3	112.33	3	111.33	111.50	0	67,559	0.00%
2021/05/25	13.2	112.30	26	111.65	112.00	-12.8	69,013	-0.02%
2021/05/24	23.1	108.96	12.4	108.90	109.50	10.7	69,079	0.02%
2021/05/21	11.3	108.61	24.2	109.08	109.50	-12.9	69,408	-0.02%
2021/05/20	15	106.00	9	105.94	106.00	6	69,516	0.01%
2021/05/19	4.2	105.64	8.2	105.18	105.00	-4	70,236	-0.01%
2021/05/18	16.1	105.11	41.3	104.36	107.00	-25.2	70,231	-0.04%
2021/05/17	34.5	99.85	54.2	99.85	98.20	-19.7	70,387	-0.03%
2021/05/14	33.4	104.46	32.2	104.71	104.50	1.2	70,236	0.00%
2021/05/13	10.7	102.63	39.5	101.48	103.00	-28.8	70,571	-0.04%
2021/05/12	29.6	101.93	76.2	100.63	102.00	-46.6	70,334	-0.07%
2021/05/11	37.8	108.25	44.7	107.81	107.00	-6.8	69,233	-0.01%
2021/05/10	17.2	113.65	10	113.85	113.00	7.2	69,994	0.01%
2021/05/07	20.5	116.09	15	115.93	117.50	5.5	72,312	0.01%
2021/05/06	13.2	112.24	19.3	112.05	112.50	-6.1	73,359	-0.01%
2021/05/05	130.3	111.06	53.9	111.82	110.00	76.4	74,195	0.10%	大買/
2021/05/04	111.9	109.44	135.2	109.13	108.50	-23.2	75,249	-0.03%	大買/大賣/
2021/05/03	21.3	112.96	9.8	113.72	112.50	11.5	76,133	0.02%
2021/04/29	26.8	117.37	19.1	117.48	116.00	7.8	78,603	0.01%
2021/04/28	22.5	117.15	3	117.33	117.00	19.5	79,282	0.02%
2021/04/27	36.5	119.18	7.1	120.27	118.50	29.4	80,842	0.04%
2021/04/26	9.6	118.24	4.2	118.02	117.50	5.4	81,368	0.01%
2021/04/23	19	118.00	13.6	118.46	119.00	5.4	82,262	0.01%
2021/04/22	32	118.53	9	118.89	117.50	23	84,441	0.03%
2021/04/21	18.6	120.66	6	120.33	120.00	12.6	88,574	0.01%
2021/04/20	10.2	121.71	5.3	121.53	122.00	4.9	89,305	0.01%
2021/04/19	6.5	122.07	14.1	121.72	121.50	-7.5	90,633	-0.01%
2021/04/16	31.2	122.90	20.1	123.13	123.50	11.1	91,260	0.01%
2021/04/15	12.8	120.53	12.2	120.39	121.00	0.6	92,273	0.00%
2021/04/14	40.8	121.58	23.2	120.37	121.50	17.6	93,500	0.02%
2021/04/13	16.2	121.88	12	122.25	122.50	4.2	96,281	0.00%
2021/04/12	28.8	120.81	18.1	120.97	120.50	10.7	99,322	0.01%
2021/04/09	49.9	120.80	42	122.08	120.00	7.9	102,027	0.01%
2021/04/08	17.1	122.45	4	122.75	122.50	13.1	101,224	0.01%
2021/04/07	3.1	123.66	3	123.67	123.50	0.1	101,243	0.00%
2021/04/06	8.5	122.99	8	123.06	122.50	0.5	101,439	0.00%
2021/04/01	35.2	122.04	17.3	121.65	121.50	18	101,864	0.02%
2021/03/31	129.2	124.23	40	124.96	124.00	89.2	102,143	0.09%	大買/
2021/03/30	17.5	129.20	5.6	129.45	129.50	11.9	100,661	0.01%
2021/03/29	22	127.86	18.3	128.00	128.50	3.7	100,823	0.00%
2021/03/26	15	127.03	27.3	127.28	126.50	-12.3	101,700	-0.01%
2021/03/25	37.9	127.17	24.9	127.38	126.50	13	101,299	0.01%
2021/03/24	75.6	128.50	11.4	129.24	128.00	64.2	100,686	0.06%
2021/03/23	50.6	132.36	105.4	131.55	130.50	-54.8	99,806	-0.05%	大賣/
2021/03/22	52.1	126.84	35.6	127.58	130.00	16.5	98,701	0.02%
2021/03/19	89.4	124.91	43.5	125.09	123.50	45.9	97,546	0.05%
2021/03/18	21.1	129.59	47.7	129.62	129.50	-26.6	95,637	-0.03%
2021/03/17	41.4	126.95	48.8	126.01	126.00	-7.4	94,357	-0.01%
2021/03/16	15.4	122.75	14.5	122.70	123.00	0.9	92,873	0.00%
2021/03/15	7.8	120.03	24.8	120.10	121.00	-17	92,452	-0.02%
2021/03/12	24.3	119.32	26.2	119.39	120.00	-1.9	93,263	0.00%
2021/03/11	40.6	116.93	56.6	117.02	117.00	-16	94,385	-0.02%
2021/03/10	8	116.37	10	115.65	115.50	-2	93,926	0.00%
2021/03/09	44	113.94	19.6	113.52	115.00	24.4	93,640	0.03%
2021/03/08	20.7	114.45	11	114.41	113.50	9.7	93,481	0.01%
2021/03/05	40	114.54	39.4	115.08	115.00	0.6	92,985	0.00%
2021/03/04	9.3	113.38	10	114.55	114.50	-0.7	92,545	0.00%
2021/03/03	11.4	115.21	23.4	114.93	115.50	-12	91,575	-0.01%
2021/03/02	12.3	113.74	6	113.58	112.00	6.3	90,689	0.01%
2021/02/26	53.3	112.81	14	113.04	112.00	39.3	90,179	0.04%
2021/02/25	52.3	115.03	87.3	114.83	116.50	-35	88,553	-0.04%
2021/02/24	32.7	112.09	45	112.13	110.50	-12.3	87,097	-0.01%
2021/02/23	36.6	110.72	30	109.13	111.50	6.6	86,598	0.01%
2021/02/22	24.2	112.39	6.8	111.66	111.00	17.4	86,137	0.02%
2021/02/19	20.6	110.16	13	110.58	110.00	7.6	85,645	0.01%
2021/02/18	17.7	113.34	6	113.50	113.00	11.7	84,850	0.01%
2021/02/17	36.3	113.91	33.2	114.09	114.00	3.1	84,908	0.00%
2021/02/05	195.9	114.85	195.5	113.54	113.50	0.3	83,928	0.00%	大買/大賣/
2021/02/04	13.3	113.86	13	114.50	114.00	0.3	83,134	0.00%
2021/02/03	13.3	116.80	10.3	116.51	116.50	3	82,680	0.00%
2021/02/02	159.9	115.51	156.8	116.45	116.50	3.1	82,107	0.00%	大買/大賣/
2021/02/01	37.9	111.76	68.7	110.20	113.00	-30.7	81,389	-0.04%
2021/01/29	60.6	114.98	47.3	115.24	111.50	13.3	79,640	0.02%
2021/01/28	81.7	119.47	224	118.64	118.50	-142.3	76,874	-0.19%	大賣/鉅額交易
2021/01/27	133.2	122.61	131.5	123.94	123.00	1.7	75,136	0.00%	大買/大賣/
2021/01/26	46.6	123.39	33.1	122.78	122.00	13.5	73,916	0.02%
2021/01/25	153.5	119.85	78.5	119.04	123.00	75	72,070	0.10%	大買/
2021/01/22	166.6	120.50	106.2	120.09	121.50	60.4	70,174	0.09%	大買/大賣/
2021/01/21	26.7	116.36	39.3	116.28	117.00	-12.6	67,021	-0.02%
2021/01/20	87	116.96	27	115.98	114.50	60	66,129	0.09%
2021/01/19	23.9	114.95	24.4	115.10	115.00	-0.5	64,197	0.00%
2021/01/18	32.6	113.33	114	113.46	114.00	-81.4	63,005	-0.13%	大賣/
2021/01/15	61.3	115.52	37.8	115.40	115.50	23.5	61,737	0.04%
2021/01/14	75.7	113.02	130	113.22	116.00	-54.3	59,302	-0.09%	大賣/
2021/01/13	26.1	105.51	32	106.02	106.50	-5.9	54,542	-0.01%
2021/01/12	67.2	104.17	29	103.91	104.00	38.2	53,983	0.07%
2021/01/11	29.4	107.53	26.8	107.45	107.50	2.6	53,647	0.00%
2021/01/08	118.3	108.27	49.1	107.85	108.00	69.2	53,291	0.13%	大買/
2021/01/07	18.3	106.54	47.1	106.74	107.00	-28.7	51,832	-0.06%
2021/01/06	101	105.91	117.8	105.44	105.00	-16.8	50,561	-0.03%	大買/大賣/
2021/01/05	87.1	103.11	80	103.34	104.00	7	47,274	0.01%
2021/01/04	70.5	96.92	94.5	97.05	99.90	-24	44,037	-0.05%
2020/12/31	1	91.90	0	0.00	92.00	1	40,427	0.00%
2020/12/30	4	91.23	33.2	91.41	91.60	-29.2	40,179	-0.07%
2020/12/29	5.1	90.97	13.5	91.06	90.40	-8.4	39,796	-0.02%
2020/12/28	41	92.60	3	92.47	91.80	38	39,355	0.10%
2020/12/25	13	91.67	50	91.54	91.80	-37	38,556	-0.10%
2020/12/24	15.2	89.31	14.7	89.47	89.60	0.5	37,188	0.00%
2020/12/23	16.3	88.61	56	88.89	88.80	-39.7	37,032	-0.11%
2020/12/22	20.4	89.73	100	89.00	87.70	-79.6	36,732	-0.22%
2020/12/21	2	88.00	9	88.19	88.00	-7	36,124	-0.02%
2020/12/18	0	0.00	5	87.66	87.70	-5	35,941	-0.01%
2020/12/17	0	0.00	3	87.90	87.80	-3	35,866	-0.01%
2020/12/16	3.1	87.60	27.2	87.69	88.20	-24.1	35,716	-0.07%
2020/12/15	17	86.75	4	87.00	87.10	13	35,463	0.04%
2020/12/14	15	88.56	11	88.49	87.70	4	35,162	0.01%
2020/12/11	11.3	86.91	40	87.01	87.60	-28.7	34,666	-0.08%
2020/12/10	16.4	88.05	27.6	87.75	87.70	-11.2	33,930	-0.03%
2020/12/09	36	88.78	21.2	88.81	89.00	14.8	33,480	0.04%
2020/12/08	68.4	88.30	25.6	87.94	87.60	42.8	32,621	0.13%
2020/12/07	27.2	85.86	169.1	87.46	87.90	-142	31,140	-0.46%	大賣/鉅額交易
2020/12/04	8	83.06	5	82.86	82.90	3	28,798	0.01%
2020/12/03	10.2	82.14	4	82.10	82.00	6.2	28,368	0.02%
2020/12/02	6.1	82.59	6.6	82.82	82.70	-0.5	28,204	0.00%
2020/12/01	0	82.50	3	82.70	82.90	-3	28,227	-0.01%
2020/11/30	2	82.35	3	82.50	82.30	-1	28,504	0.00%
2020/11/27	3	82.67	0.1	82.60	82.60	2.9	27,917	0.01%
2020/11/26	6.1	82.77	8	82.96	83.00	-2	27,869	-0.01%
2020/11/25	6.3	81.96	0.6	81.90	82.00	5.7	27,823	0.02%
2020/11/24	1.4	82.46	6	82.23	82.00	-4.6	27,853	-0.02%
2020/11/23	5	82.86	14	83.04	82.90	-9	27,877	-0.03%
2020/11/20	17.7	82.49	7	82.59	82.50	10.7	27,738	0.04%
2020/11/19	4.1	82.75	3	82.80	82.90	1.1	27,618	0.00%
2020/11/18	9	83.11	11	83.15	83.20	-2	27,595	-0.01%
2020/11/17	7.1	82.88	15.8	82.85	83.00	-8.7	27,491	-0.03%
2020/11/16	2	82.45	15	82.61	82.60	-13	27,885	-0.05%
2020/11/13	12	81.33	9.3	81.55	81.40	2.7	27,577	0.01%
2020/11/12	1	81.50	28	81.47	81.90	-27	27,494	-0.10%
2020/11/11	6.2	81.40	19.6	81.22	81.60	-13.4	27,213	-0.05%
2020/11/10	8.8	80.87	16	80.89	80.80	-7.3	27,174	-0.03%
2020/11/09	7	81.26	41	80.84	81.20	-34	28,235	-0.12%
2020/11/06	0	0.00	1	79.70	79.70	-1	28,321	0.00%
2020/11/05	5.1	78.86	11	78.81	79.00	-5.9	28,488	-0.02%
2020/11/04	1.1	78.41	16	78.66	78.80	-14.9	29,073	-0.05%
2020/11/03	6	78.45	3	78.43	78.30	3	29,122	0.01%
2020/11/02	7	78.00	12	78.00	78.30	-5	29,432	-0.02%
2020/10/30	5	77.56	0	0.00	77.50	5	29,600	0.02%
2020/10/29	4.3	77.53	4	77.90	78.00	0.3	29,550	0.00%
2020/10/28	33.4	78.67	10	78.60	78.30	23.4	30,059	0.08%
2020/10/27	7.6	79.66	43	79.89	80.00	-35.5	30,234	-0.12%
2020/10/26	0.4	80.40	4.1	80.23	80.20	-3.7	30,632	-0.01%
2020/10/23	10.4	80.82	3.6	81.09	80.70	6.8	31,049	0.02%
2020/10/22	5	80.58	21.6	80.55	80.80	-16.6	32,073	-0.05%
2020/10/21	6.1	80.74	8	80.88	80.40	-1.9	32,779	-0.01%
2020/10/20	16	81.31	12.4	81.35	81.40	3.6	33,058	0.01%
2020/10/19	37	80.72	72	80.96	81.30	-35	33,610	-0.10%
2020/10/16	8	78.73	11	78.94	78.60	-3	33,408	-0.01%
2020/10/15	8	78.23	4.3	78.17	78.10	3.7	33,847	0.01%
2020/10/14	13.5	78.26	15	78.14	78.00	-1.5	34,602	0.00%
2020/10/13	27.1	78.58	5	78.40	78.90	22.1	34,800	0.06%
2020/10/12	2	78.70	13	78.60	78.70	-11	35,259	-0.03%
2020/10/08	13.6	77.68	24	77.89	78.00	-10.4	35,425	-0.03%
2020/10/07	5.1	77.50	1	77.60	77.40	4.1	35,744	0.01%
2020/10/06	7	77.96	12	78.17	77.80	-5	36,066	-0.01%
2020/10/05	12	77.81	19	77.74	77.70	-7	36,653	-0.02%
2020/09/30	6	77.67	12	77.62	77.40	-6	37,159	-0.02%
2020/09/29	17	77.40	25	77.73	77.00	-8	37,455	-0.02%
2020/09/28	2.1	76.61	21	76.45	76.90	-18.9	37,793	-0.05%
2020/09/25	33.2	74.59	17	75.18	74.30	16.2	38,001	0.04%
2020/09/24	35	75.54	5	75.70	75.00	30	38,076	0.08%
2020/09/23	7	76.74	2	76.75	76.70	5	37,687	0.01%
2020/09/22	1	76.70	3	76.97	76.80	-2	38,132	-0.01%
2020/09/21	22.1	77.55	4	77.60	77.40	18.1	38,706	0.05%
2020/09/18	7	77.84	10	77.80	77.60	-3	40,000	-0.01%
2020/09/17	31.1	78.50	0	0.00	78.10	31.1	40,947	0.08%
2020/09/16	15.1	78.95	21	78.80	78.80	-5.9	41,362	-0.01%
2020/09/15	15.1	79.25	21	79.10	79.10	-5.9	41,339	-0.01%
2020/09/14	1	78.70	10	79.35	79.40	-9	41,646	-0.02%
2020/09/11	4	78.35	3	78.37	78.50	1	41,491	0.00%
2020/09/10	1.1	78.32	5.1	78.26	78.50	-3.9	41,523	-0.01%
2020/09/09	7	77.34	4	77.33	77.90	3	41,410	0.01%
2020/09/08	7	77.61	7	77.84	77.50	0	41,473	0.00%
2020/09/07	5	77.00	1	77.10	77.30	4	41,611	0.01%
2020/09/04	27.5	76.91	1	76.90	76.90	26.5	41,954	0.06%
2020/09/03	10	78.05	1	79.10	77.70	9	41,789	0.02%
2020/09/02	7	77.29	2	77.15	77.80	5	41,734	0.01%
2020/09/01	9.1	76.87	0	0.00	77.00	9.1	42,211	0.02%
2020/08/31	1	77.50	2	77.90	76.90	-1	42,474	0.00%
2020/08/28	16.1	77.53	2	77.40	77.50	14.1	42,692	0.03%
2020/08/27	7	77.64	7	77.81	77.50	0	42,988	0.00%
2020/08/25	2	78.10	1	78.30	78.30	1	43,441	0.00%
2020/08/24	4.2	77.86	0	0.00	77.60	4.2	43,891	0.01%
2020/08/21	22	78.07	3	78.10	78.20	19	43,964	0.04%
2020/08/20	23.4	77.46	7	77.19	77.10	16.4	43,929	0.04%
2020/08/19	1	80.20	7	80.13	79.30	-6	43,368	-0.01%
2020/08/18	3	79.57	18	79.73	79.80	-15	43,283	-0.03%
2020/08/17	2	80.25	3	80.33	80.20	-1	43,604	0.00%
2020/08/14	7	80.17	11	80.14	80.40	-4	43,618	-0.01%
2020/08/13	49.3	80.04	19	80.57	79.50	30.3	43,559	0.07%
2020/08/12	11	80.63	28	80.82	81.40	-17	42,948	-0.04%
2020/08/11	18	79.98	12.2	79.82	79.80	5.8	43,139	0.01%
2020/08/10	8.1	80.15	16	80.38	80.50	-7.9	43,407	-0.02%
2020/08/07	10.5	78.76	1	78.40	78.30	9.5	43,275	0.02%
2020/08/06	3	78.97	37	79.15	79.00	-34	43,625	-0.08%
2020/08/05	22.2	78.20	3	78.03	77.90	19.2	43,829	0.04%
2020/08/04	8	77.80	9	77.96	78.10	-1	44,340	0.00%
2020/08/03	19	77.74	2	77.60	77.10	17	44,597	0.04%
2020/07/31	7.5	78.97	22	79.05	78.40	-14.5	44,108	-0.03%
2020/07/30	14	78.01	10	77.77	78.00	4	43,832	0.01%
2020/07/29	30	78.46	6	78.93	78.00	24	43,666	0.05%
2020/07/28	21	80.05	13	80.35	78.40	8	43,848	0.02%
2020/07/27	25.2	78.42	12	78.58	78.00	13.2	43,342	0.03%
2020/07/24	11.2	80.73	17	80.82	80.00	-5.8	42,760	-0.01%
2020/07/23	23.2	81.76	3.2	81.94	82.10	20	42,348	0.05%
2020/07/22	47.1	85.53	16.2	85.53	85.90	30.9	41,517	0.07%
2020/07/21	44.3	85.36	18.1	85.37	85.30	26.2	40,594	0.06%
2020/07/20	31.4	86.09	17	86.46	86.80	14.4	39,798	0.04%
2020/07/17	6.1	88.28	15.6	88.28	88.00	-9.5	39,066	-0.02%
2020/07/16	5	87.24	16	87.16	87.60	-11	39,095	-0.03%
2020/07/15	4.3	86.75	3	87.03	86.60	1.3	38,790	0.00%
2020/07/14	11	86.65	19	86.93	86.30	-8	39,163	-0.02%
2020/07/13	15	85.89	47	85.93	86.70	-32	39,298	-0.08%
2020/07/10	9.4	85.13	3	85.27	84.80	6.4	39,392	0.02%
2020/07/09	22.4	86.27	1	86.80	86.20	21.4	39,134	0.05%
2020/07/08	5	86.94	6	87.05	87.00	-1	38,728	0.00%
2020/07/07	20.2	86.53	13	86.28	87.00	7.2	38,430	0.02%
2020/07/06	5.5	86.17	19	86.53	86.40	-13.5	38,484	-0.03%
2020/07/03	30.1	85.44	6	85.33	85.30	24.1	39,251	0.06%
2020/07/02	13.4	85.45	20	85.44	86.00	-6.6	39,318	-0.02%
2020/07/01	4	86.43	1	86.60	85.90	3	39,567	0.01%
2020/06/30	10	86.05	12	86.09	86.30	-2	39,234	-0.01%
2020/06/29	18	84.71	28	84.07	85.20	-10	38,911	-0.03%
2020/06/24	27	83.14	61	82.80	83.50	-34	37,861	-0.09%
2020/06/23	30.2	80.07	31	80.10	80.20	-0.8	37,387	0.00%
2020/06/22	2	78.55	9	78.63	78.90	-7	37,269	-0.02%
2020/06/19	3.8	78.48	5	78.40	78.80	-1.2	37,883	0.00%
2020/06/18	8.4	78.49	12	78.62	78.50	-3.6	37,988	-0.01%
2020/06/17	14	78.21	24.2	78.61	78.20	-10.2	38,713	-0.03%
2020/06/16	3	78.33	7	78.23	78.40	-4	40,122	-0.01%
2020/06/15	19.1	77.59	21	77.49	77.00	-1.9	41,533	0.00%
2020/06/12	27	77.26	23	77.39	78.00	4	42,349	0.01%
2020/06/11	25	78.98	38	79.39	78.60	-13	42,992	-0.03%
2020/06/10	1	79.90	4	79.78	79.90	-3	43,388	-0.01%
2020/06/09	16.1	79.39	8	79.79	79.50	8.1	44,767	0.02%
2020/06/08	31	79.57	40	79.58	79.70	-9	45,559	-0.02%
2020/06/05	3.1	78.08	2	77.90	78.50	1.1	45,175	0.00%
2020/06/04	0	0.00	10	78.28	78.40	-10	45,232	-0.02%
2020/06/03	1.1	77.92	19	77.97	78.10	-17.9	45,254	-0.04%
2020/06/02	5	77.08	200.4	77.14	77.10	-195.4	45,186	-0.43%	大賣/鉅額交易
2020/06/01	0	0.00	6	76.33	76.20	-6	45,106	-0.01%
2020/05/29	15	75.18	4	75.13	75.80	11	45,158	0.02%
2020/05/28	15.8	75.49	5	75.34	75.30	10.8	44,994	0.02%
2020/05/27	6	75.20	2	75.25	75.30	4	45,453	0.01%
2020/05/26	2.2	74.40	49	74.78	74.80	-46.8	45,969	-0.10%
2020/05/25	56	73.30	5	73.30	73.60	51	46,216	0.11%
2020/05/22	23.4	73.91	1	74.10	73.60	22.4	46,552	0.05%
2020/05/21	10	74.72	1	74.90	74.70	9	46,325	0.02%
2020/05/20	22.5	74.71	2	74.70	74.50	20.5	46,417	0.04%
2020/05/19	26.3	75.06	11	75.03	74.80	15.3	46,489	0.03%
2020/05/18	19.4	75.36	5	75.66	75.00	14.4	46,100	0.03%
2020/05/15	33.3	77.22	5	77.22	77.10	28.3	45,526	0.06%
2020/05/14	13.5	78.34	1.7	78.33	78.20	11.8	45,023	0.03%
2020/05/13	33	78.20	16.1	78.34	78.80	16.9	44,680	0.04%
2020/05/12	12	77.57	2	77.60	77.30	10	44,565	0.02%
2020/05/11	14.2	78.36	27	78.23	78.90	-12.9	44,747	-0.03%
2020/05/08	6	76.28	12	76.29	76.20	-6	44,242	-0.01%
2020/05/07	5	75.60	5	75.52	75.20	0	44,308	0.00%
2020/05/06	4	74.38	13	74.52	74.30	-9	44,218	-0.02%
2020/05/05	14	74.44	1	74.00	74.10	13	44,492	0.03%
2020/05/04	36	74.54	2	74.45	74.50	34	44,768	0.08%
2020/04/30	25.1	76.26	14	76.74	77.00	11.1	44,694	0.02%
2020/04/29	8	75.88	12.2	75.86	75.60	-4.2	44,975	-0.01%
2020/04/28	147	75.16	4	75.03	75.20	143	45,609	0.31%	大買/鉅額交易
2020/04/27	12	74.88	3	74.80	74.90	9	47,798	0.02%
2020/04/24	14.7	73.98	3	73.90	73.80	11.7	47,910	0.02%
2020/04/23	22	74.29	4	74.20	74.00	18	48,896	0.04%
2020/04/22	11	73.12	7	73.10	73.90	4	48,768	0.01%
2020/04/21	46.1	74.57	5	74.70	73.50	41.1	48,703	0.08%
2020/04/20	18	76.06	2	75.90	76.20	16	48,171	0.03%
2020/04/17	11	75.80	53	75.92	75.80	-42	48,024	-0.09%
2020/04/16	26.4	74.56	3	74.80	74.00	23.4	47,392	0.05%
2020/04/15	23	74.27	22	74.43	74.10	1	47,157	0.00%
2020/04/14	33	74.10	14	74.20	74.40	19	47,387	0.04%
2020/04/13	10.4	73.42	13.2	73.16	73.10	-2.8	47,485	-0.01%
2020/04/10	2	73.55	6	73.73	73.90	-4	47,506	-0.01%
2020/04/09	35	74.69	18	74.36	74.00	17	47,817	0.04%
2020/04/08	54	73.85	45	73.74	75.00	9	47,242	0.02%
2020/04/07	27	71.11	17	71.49	71.20	10	45,981	0.02%
2020/04/06	16	69.88	127	70.00	70.20	-111	45,466	-0.24%	大賣/鉅額交易
2020/04/01	6	70.08	0	0.00	70.00	6	44,975	0.01%
2020/03/31	17	70.14	2	70.15	69.90	15	44,733	0.03%
2020/03/30	148	69.55	17	69.58	70.00	131	44,283	0.30%	大買/鉅額交易
2020/03/27	15.8	71.29	6.1	71.39	70.10	9.7	43,919	0.02%
2020/03/26	22.8	70.96	5	70.80	71.00	17.8	43,204	0.04%
2020/03/25	18	72.05	144.1	71.47	71.40	-126.1	43,208	-0.29%	大賣/鉅額交易
2020/03/24	10	70.04	18.5	70.19	69.40	-8.5	42,793	-0.02%
2020/03/23	151	67.96	29	68.00	67.50	122	43,074	0.28%	大買/鉅額交易
2020/03/20	31.2	69.55	26.2	69.99	70.80	5.1	42,561	0.01%
2020/03/19	22.2	67.47	19	67.66	66.30	3.2	41,412	0.01%
2020/03/18	51.2	70.24	14.8	70.63	70.00	36.4	40,185	0.09%
2020/03/17	58.4	70.97	28	71.31	70.60	30.4	39,472	0.08%
2020/03/16	21.4	72.27	23.5	72.10	71.10	-2.1	38,858	-0.01%
2020/03/13	45.4	71.43	35	70.93	74.60	10.4	38,007	0.03%
2020/03/12	41.6	75.63	22.8	75.15	74.70	18.8	36,846	0.05%
2020/03/11	60.4	79.36	45	79.02	78.60	15.4	35,761	0.04%
2020/03/10	14.4	79.15	6	79.07	79.40	8.4	35,582	0.02%
2020/03/09	6	79.47	7	79.51	79.10	-1	35,358	0.00%
2020/03/06	54.2	81.07	53	80.82	80.80	1.2	35,166	0.00%
2020/03/05	2.3	83.41	9	83.11	82.70	-6.8	35,040	-0.02%
2020/03/04	14.1	81.32	22	81.46	81.70	-7.9	35,049	-0.02%
2020/03/03	36	81.06	49	81.80	81.00	-13	34,888	-0.04%
2020/03/02	37.2	79.17	39	79.53	79.20	-1.8	34,638	-0.01%
2020/02/27	21	80.58	6	80.30	80.30	15	34,937	0.04%
2020/02/26	4	81.38	0	0.00	81.10	4	34,982	0.01%
2020/02/25	1.3	82.38	10	81.32	82.30	-8.7	34,763	-0.03%
2020/02/24	6	80.63	1.1	80.72	80.70	4.9	34,847	0.01%
2020/02/21	6	81.83	3	82.13	81.70	3	35,036	0.01%
2020/02/20	15	83.53	1	83.40	82.80	14	36,338	0.04%
2020/02/19	21	83.25	14	84.23	83.80	7	36,346	0.02%
2020/02/18	6	83.77	1	83.20	83.40	5	36,642	0.01%
2020/02/17	7	83.94	3	83.90	83.90	4	37,750	0.01%
2020/02/14	1	85.10	1	84.70	84.90	0	38,341	0.00%
2020/02/13	9.2	85.88	5.9	85.27	84.70	3.3	39,439	0.01%
2020/02/12	4	84.48	8	84.75	85.50	-4	40,708	-0.01%
2020/02/11	16	82.23	17	82.74	82.90	-1	41,559	0.00%
2020/02/10	25.4	80.40	31	79.61	82.00	-5.6	42,608	-0.01%
2020/02/07	4.7	82.96	1	82.90	82.90	3.7	43,602	0.01%
2020/02/06	25.1	82.84	3	83.10	83.60	22.1	45,059	0.05%
2020/02/05	16.2	82.27	2	82.10	82.20	14.2	46,922	0.03%
2020/02/04	7.2	83.53	10	83.47	82.20	-2.8	48,200	-0.01%
2020/02/03	15.6	79.62	131	79.58	82.20	-115.4	48,094	-0.24%	大賣/鉅額交易
2020/01/31	6	83.58	24.8	83.48	83.20	-18.8	47,505	-0.04%
2020/01/30	43.1	84.35	34	84.01	83.10	9.1	47,070	0.02%
2020/01/20	5	92.62	8	92.49	92.30	-3	44,925	-0.01%
2020/01/17	0	0.00	65	92.01	92.30	-65	44,926	-0.14%
2020/01/16	2.2	90.01	27	89.94	90.00	-24.8	44,307	-0.06%
2020/01/15	1	89.80	3	89.97	89.90	-2	45,467	0.00%
2020/01/14	2	89.80	5	90.00	90.00	-3	46,469	-0.01%
2020/01/13	38	88.98	29	89.70	89.60	9	46,698	0.02%
2020/01/10	10	88.36	6	88.52	89.00	4	47,630	0.01%
2020/01/09	8.4	87.30	1	87.60	87.10	7.4	48,452	0.02%
2020/01/08	19.2	87.21	15	86.81	86.50	4.2	48,573	0.01%
2020/01/07	50	89.34	7	89.67	89.10	43	48,302	0.09%
2020/01/06	9.4	90.69	0.9	90.50	90.50	8.5	48,395	0.02%
2020/01/03	0.1	91.10	13	91.59	91.60	-12.9	48,271	-0.03%
2020/01/02	1	90.50	2	91.15	90.80	-1	48,116	0.00%
2019/12/31	2.2	90.84	5	90.94	90.80	-2.8	48,193	-0.01%
2019/12/30	0	90.90	1	91.20	90.90	-1	48,265	0.00%
2019/12/27	0.3	91.20	8.4	91.62	91.50	-8.1	48,462	-0.02%
2019/12/26	2	90.90	3	91.00	90.80	-1	48,560	0.00%
2019/12/25	1.2	90.88	11	90.99	91.00	-9.8	49,146	-0.02%
2019/12/24	3	90.97	0.8	90.90	90.90	2.2	49,384	0.00%
2019/12/23	15	91.03	0	0.00	91.50	15	49,552	0.03%
2019/12/20	3	91.30	16	92.10	91.10	-13	49,578	-0.03%
2019/12/19	7.2	91.63	1	92.20	92.20	6.2	49,260	0.01%
2019/12/18	2	92.80	52.3	92.10	92.40	-50.3	48,958	-0.10%
2019/12/17	3.1	91.30	7	91.26	91.60	-3.9	48,539	-0.01%
2019/12/16	21.2	91.30	20	92.00	91.60	1.2	48,561	0.00%
2019/12/13	17	91.17	17	91.75	91.00	0	48,552	0.00%
2019/12/12	1	91.00	5	91.74	91.00	-4	48,727	-0.01%
2019/12/11	4	90.95	3	90.97	91.30	1	48,865	0.00%
2019/12/10	2.1	90.19	1.8	90.22	90.30	0.3	49,354	0.00%
2019/12/09	0	0.00	21	91.16	91.00	-21	49,715	-0.04%
2019/12/06	1	90.40	10	90.31	90.50	-9	49,472	-0.02%
2019/12/05	3	89.83	11	90.04	89.90	-8	49,467	-0.02%
2019/12/04	4.4	89.07	1.2	89.05	89.50	3.2	49,622	0.01%
2019/12/03	7	89.49	10.8	89.84	90.00	-3.8	49,672	-0.01%
2019/12/02	14	87.42	10.4	87.41	88.60	3.6	49,485	0.01%
2019/11/29	26.1	89.15	7.3	89.18	88.50	18.8	49,213	0.04%
2019/11/28	2.1	89.80	26	90.25	89.80	-23.9	48,897	-0.05%
2019/11/27	6	90.10	6	90.30	90.60	0	49,237	0.00%
2019/11/26	21	90.01	12.6	90.01	89.90	8.4	49,243	0.02%
2019/11/25	38.4	89.77	7	90.61	89.60	31.4	48,294	0.07%
2019/11/22	24.4	91.91	22	92.18	91.40	2.4	47,978	0.01%
2019/11/21	13	91.23	21.2	91.33	92.50	-8.2	47,972	-0.02%
2019/11/20	0	0.00	6.8	92.16	91.90	-6.8	47,375	-0.01%
2019/11/19	15	92.55	76	92.15	92.80	-61	47,024	-0.13%
2019/11/18	2	90.35	31.4	90.51	90.50	-29.4	45,679	-0.06%
2019/11/15	2.2	90.44	34	90.41	90.10	-31.8	45,397	-0.07%
2019/11/14	17.4	89.78	136.1	89.88	89.30	-118.7	45,007	-0.26%	大賣/鉅額交易
2019/11/13	18	89.79	3.8	89.66	89.70	14.2	44,081	0.03%
2019/11/12	11	89.48	26.3	89.84	91.00	-15.3	43,699	-0.04%
2019/11/11	33	88.22	60	88.62	87.90	-27	42,815	-0.06%
2019/11/08	48	91.44	25.3	91.60	90.90	22.7	41,247	0.05%
2019/11/07	12.1	90.13	55	90.43	90.80	-42.9	39,749	-0.11%
2019/11/06	30	89.82	64.4	90.00	90.40	-34.4	38,542	-0.09%
2019/11/05	36	89.64	79.8	89.77	90.00	-43.8	37,282	-0.12%
2019/11/04	53.4	87.75	116	88.14	89.00	-62.6	36,054	-0.17%	大賣/
2019/11/01	41.4	83.20	129.6	83.26	84.80	-88.2	34,294	-0.26%	大賣/
2019/10/31	9	81.03	27	81.06	80.60	-18	33,093	-0.05%
2019/10/30	31.1	80.30	6.1	80.31	80.20	25	32,959	0.08%
2019/10/29	5.2	80.63	38.8	80.76	80.80	-33.6	32,835	-0.10%
2019/10/28	1.2	80.42	26.6	80.68	80.10	-25.4	32,576	-0.08%
2019/10/25	7.1	79.76	5	80.10	80.20	2.1	32,470	0.01%
2019/10/24	3.1	80.33	5	80.40	80.50	-1.9	32,252	-0.01%
2019/10/23	31	80.16	35	80.12	80.50	-4	32,630	-0.01%
2019/10/22	12.1	78.65	49	79.15	79.50	-36.9	32,364	-0.11%
2019/10/21	3	76.90	15	77.06	77.60	-12	31,601	-0.04%
2019/10/18	9.2	77.54	32	77.60	76.90	-22.8	31,704	-0.07%
2019/10/17	23	76.63	62	76.11	77.20	-39	30,791	-0.13%
2019/10/16	7.3	74.94	26.8	75.00	75.00	-19.5	29,769	-0.07%
2019/10/15	13.6	74.87	17.4	74.80	74.70	-3.8	29,704	-0.01%
2019/10/14	9	74.24	26	74.26	74.50	-17	30,027	-0.06%
2019/10/09	16.4	73.19	2	73.30	72.90	14.4	29,767	0.05%
2019/10/08	0	0.00	3.4	73.83	74.00	-3.4	29,894	-0.01%
2019/10/07	15.7	73.63	9	73.78	73.40	6.7	29,759	0.02%
2019/10/04	25	72.14	1	72.70	72.70	24	29,672	0.08%
2019/10/03	18	71.77	8	71.80	72.00	10	29,708	0.03%
2019/10/02	26.7	72.37	18	72.32	72.30	8.7	29,572	0.03%
2019/10/01	33.5	72.56	13.5	72.53	72.60	20	29,331	0.07%
2019/09/27	54.2	73.79	41	73.24	73.20	13.2	28,815	0.05%
2019/09/26	24	74.38	7	74.00	74.00	17	28,901	0.06%
2019/09/25	7	74.39	3	74.47	74.80	4	28,895	0.01%
2019/09/24	10	75.15	18	74.98	74.90	-8	29,218	-0.03%
2019/09/23	14.6	74.48	2	74.55	74.70	12.6	29,240	0.04%
2019/09/20	2.2	74.05	4	74.35	74.50	-1.8	29,577	-0.01%
2019/09/19	10.4	74.11	1	73.50	73.50	9.4	29,314	0.03%
2019/09/18	28.3	74.32	27	74.61	74.40	1.3	29,144	0.00%
2019/09/17	33	74.91	14	74.89	74.60	19	29,059	0.07%
2019/09/16	15	75.39	33.8	75.59	76.00	-18.8	29,303	-0.06%
2019/09/12	21.3	75.78	35.4	75.53	76.00	-14.2	29,068	-0.05%
2019/09/11	3	74.50	2.2	74.59	74.50	0.8	28,869	0.00%
2019/09/10	13	74.06	2	73.90	74.10	11	28,884	0.04%
2019/09/09	2	75.20	1	74.60	74.70	1	29,030	0.00%
2019/09/06	23	75.18	18.8	75.67	75.00	4.2	29,372	0.01%
2019/09/05	2	75.00	4.3	74.60	74.90	-2.3	29,587	-0.01%
2019/09/04	6	74.28	6	74.20	74.30	0	29,815	0.00%
2019/09/03	1.4	73.80	2	73.90	73.60	-0.6	29,905	0.00%
2019/09/02	12.5	74.30	1	73.90	74.00	11.5	30,251	0.04%
2019/08/30	2.4	72.99	12	73.53	74.20	-9.6	30,587	-0.03%
2019/08/29	8	71.91	3	71.90	71.90	5	30,724	0.02%
2019/08/28	0.1	72.60	3	72.40	72.40	-3	31,041	-0.01%
2019/08/27	6.4	72.27	5	72.00	72.20	1.4	31,307	0.00%
2019/08/26	17.1	71.86	1	72.00	72.00	16.1	31,562	0.05%
2019/08/23	13	73.33	1	73.50	73.30	12	31,812	0.04%
2019/08/22	12	73.98	4	73.98	73.90	8	32,267	0.02%
2019/08/21	22.2	73.40	12	73.43	73.50	10.2	34,158	0.03%
2019/08/20	10	72.50	1.9	72.60	72.40	8.1	34,127	0.02%
2019/08/19	0	0.00	20	72.21	72.40	-20	34,491	-0.06%
2019/08/16	25.6	72.02	5	72.30	72.00	20.6	35,197	0.06%
2019/08/15	16	71.62	2	71.50	71.60	14	35,147	0.04%
2019/08/14	14	73.25	17	73.89	72.60	-3	35,268	-0.01%
2019/08/13	5	73.00	15	73.10	72.90	-10	35,218	-0.03%
2019/08/12	18	73.28	8	73.95	73.70	10	35,749	0.03%
2019/08/08	4	73.27	1	73.60	73.10	3	36,472	0.01%
2019/08/07	7.6	73.17	4	73.20	72.90	3.6	37,306	0.01%
2019/08/06	16.1	72.00	20	72.25	73.30	-3.9	37,843	-0.01%
2019/08/05	11	73.76	6	73.65	72.80	5	37,786	0.01%
2019/08/02	28.2	76.00	6	75.72	75.50	22.2	37,404	0.06%
2019/08/01	10	78.01	0	0.00	77.90	10	37,162	0.03%
2019/07/31	13	78.21	1	78.60	78.60	12	37,041	0.03%
2019/07/30	9.2	77.70	2	77.90	77.80	7.2	37,167	0.02%
2019/07/29	4	78.15	7.2	78.32	78.40	-3.2	37,511	-0.01%
2019/07/26	11.4	78.42	2	78.40	78.40	9.4	37,626	0.02%
2019/07/25	15	78.33	21	78.62	78.60	-6	37,671	-0.02%
2019/07/24	34.2	81.17	22.1	81.28	81.30	12.1	37,192	0.03%
2019/07/23	28.1	80.88	31.2	80.79	80.90	-3.1	36,534	-0.01%
2019/07/22	0.2	80.50	1	80.60	80.60	-0.8	36,414	0.00%
2019/07/19	8.1	79.62	33.2	79.68	79.30	-25.1	36,308	-0.07%
2019/07/18	5	79.08	0	0.00	79.00	5	36,773	0.01%
2019/07/17	14	80.06	11	79.38	79.30	3	37,533	0.01%
2019/07/16	9	79.96	24	79.92	80.00	-15	37,702	-0.04%
2019/07/15	3.5	77.83	13	77.71	78.10	-9.5	38,121	-0.02%
2019/07/12	18.1	77.76	0	0.00	77.60	18.1	40,175	0.05%
2019/07/11	12.2	78.18	3	78.20	78.20	9.2	41,245	0.02%
2019/07/10	6	77.82	3	77.97	77.90	3	42,238	0.01%
2019/07/09	7	77.90	5	77.90	77.90	2	43,101	0.00%
2019/07/08	2	78.70	3	78.77	79.00	-1	43,727	0.00%
2019/07/05	1	78.20	1	78.00	78.20	0	44,148	0.00%
2019/07/04	15	77.85	0	0.00	77.70	15	44,538	0.03%
2019/07/03	9.8	77.80	1	77.70	77.50	8.8	44,768	0.02%
2019/07/02	7	79.04	2	79.10	79.10	5	45,091	0.01%
2019/07/01	13.4	78.94	67	79.09	79.40	-53.6	45,435	-0.12%
2019/06/28	0	0.00	5	77.70	77.40	-5	46,469	-0.01%
2019/06/27	1	76.80	3	77.53	77.40	-2	48,925	0.00%
2019/06/26	4.1	76.45	2	76.40	76.30	2.1	49,037	0.00%
2019/06/25	3	77.10	1.5	76.53	76.40	1.5	48,862	0.00%
2019/06/24	16	76.21	4.8	76.54	77.10	11.2	48,644	0.02%
2019/06/21	11	77.21	18.8	77.57	76.80	-7.8	48,291	-0.02%
2019/06/20	3	77.07	10.2	77.60	77.70	-7.2	47,665	-0.02%
2019/06/19	8.1	77.01	9.4	76.87	77.20	-1.3	47,481	0.00%
2019/06/18	33	76.54	14	75.64	75.90	19	46,966	0.04%
2019/06/17	32	76.31	21.2	76.04	76.40	10.8	46,586	0.02%
2019/06/14	5.2	74.81	11	75.00	75.10	-5.8	46,296	-0.01%
2019/06/13	6	74.00	7	73.99	74.20	-1	45,938	0.00%
2019/06/12	36	73.50	91	72.65	73.70	-55	45,892	-0.12%
2019/06/11	12	72.17	12	72.57	72.40	0	45,480	0.00%
2019/06/10	2	71.75	3	71.50	72.10	-1	45,277	0.00%
2019/06/06	7.7	71.27	10	71.10	71.10	-2.3	44,971	-0.01%
2019/06/05	57.3	72.16	0	0.00	71.00	57.3	44,606	0.13%
2019/06/04	7.1	72.17	28	72.16	71.80	-20.9	44,249	-0.05%
2019/06/03	2	73.40	7	72.90	73.40	-5	43,903	-0.01%
2019/05/31	19	74.14	3	74.57	73.90	16	43,607	0.04%
2019/05/30	41.8	72.79	18	72.94	73.40	23.8	42,989	0.06%
2019/05/29	29.4	70.82	30.4	71.94	72.20	-1	42,844	0.00%
2019/05/28	10.2	71.53	2.9	71.60	71.20	7.3	42,521	0.02%
2019/05/27	35	71.56	3	71.37	71.40	32	40,574	0.08%
2019/05/24	10.2	71.56	6	71.83	71.40	4.2	40,541	0.01%
2019/05/23	28.2	71.78	27.1	72.00	71.50	1.1	40,262	0.00%
2019/05/22	100	75.08	0	0.00	74.00	100	39,723	0.25%
2019/05/21	20	75.06	17	75.09	75.00	3	39,988	0.01%
2019/05/20	7	75.16	9	75.24	75.00	-2	39,825	-0.01%
2019/05/17	17	75.62	20	76.43	74.70	-3	39,707	-0.01%
2019/05/16	28.3	76.98	14	77.12	75.90	14.3	39,278	0.04%
2019/05/15	15.2	77.89	1.3	77.96	77.80	13.9	38,512	0.04%
2019/05/14	16.2	79.52	13.6	79.49	79.70	2.6	37,886	0.01%
2019/05/13	40.1	81.62	22.3	81.90	81.20	17.8	37,563	0.05%
2019/05/10	10	84.30	102	83.64	83.70	-92	37,575	-0.24%	大賣/
2019/05/09	37.1	84.80	9.1	84.98	84.30	28	37,560	0.07%
2019/05/08	3	86.10	7	85.74	85.90	-4	37,350	-0.01%
2019/05/07	68.1	86.77	23.1	86.60	86.60	45	37,276	0.12%
2019/05/06	11.1	85.23	18	85.21	84.90	-6.9	37,269	-0.02%
2019/05/03	4.2	87.54	15	86.99	88.20	-10.8	36,812	-0.03%
2019/05/02	39.2	86.77	4.2	86.85	86.90	35	36,616	0.10%
2019/04/30	7.6	86.93	0.1	86.90	86.90	7.5	36,365	0.02%
2019/04/29	8	88.46	7	87.73	87.80	1	36,026	0.00%
2019/04/26	4.2	87.20	2	87.20	87.40	2.2	35,703	0.01%
2019/04/25	2	86.95	5	86.16	86.80	-3	35,423	-0.01%
2019/04/24	15.5	86.89	2.9	87.62	86.90	12.6	35,170	0.04%
2019/04/23	5.4	87.85	7	87.51	88.30	-1.6	34,864	0.00%
2019/04/22	10.4	88.50	9	87.93	87.80	1.4	34,003	0.00%
2019/04/19	34.3	89.89	44.4	89.71	88.90	-10.1	33,706	-0.03%
2019/04/18	69	93.58	51.4	94.43	91.60	17.6	32,619	0.05%
2019/04/17	21.1	91.58	101.6	91.43	91.80	-80.5	30,553	-0.26%	大賣/
2019/04/16	13.4	90.02	15.6	90.21	89.90	-2.2	29,346	-0.01%
2019/04/15	11	87.71	70	89.21	89.30	-59	28,411	-0.21%
2019/04/12	6	86.27	21	86.07	86.50	-15	27,828	-0.05%
2019/04/11	3.1	84.02	12.6	84.18	83.80	-9.5	27,456	-0.03%
2019/04/10	3	82.90	15.7	82.97	83.00	-12.7	26,990	-0.05%
2019/04/09	0.1	82.00	67	82.50	82.50	-66.9	26,686	-0.25%
2019/04/08	6.5	82.62	5.4	82.63	82.40	1.1	26,501	0.00%
2019/04/03	89	81.97	18	81.33	81.90	71	25,825	0.27%
2019/04/02	38.2	82.63	64	82.77	82.00	-25.8	25,304	-0.10%
2019/04/01	6.1	79.40	96.9	79.90	80.80	-90.8	23,838	-0.38%
2019/03/29	4	72.90	9.4	73.16	73.50	-5.4	21,133	-0.03%
2019/03/28	2	71.90	1.1	71.71	71.80	0.9	21,058	0.00%
2019/03/27	1	71.90	1	72.00	71.90	0	21,359	0.00%
2019/03/26	2.1	71.61	2.8	71.66	71.80	-0.7	21,516	0.00%
2019/03/25	14.4	71.44	1	71.60	71.20	13.4	21,784	0.06%
2019/03/22	12.6	72.84	6.7	72.96	73.00	5.9	21,732	0.03%
2019/03/21	12.1	72.65	32	72.88	73.00	-20	21,996	-0.09%
2019/03/20	2	72.15	0	0.00	72.40	2	22,458	0.01%
2019/03/19	1	72.30	12	72.28	72.30	-11	23,024	-0.05%
2019/03/18	2.1	71.85	5.6	71.78	72.00	-3.6	23,226	-0.02%
2019/03/15	2	70.90	0	0.00	70.60	2	23,470	0.01%
2019/03/14	3	70.87	3	70.87	71.10	0	23,311	0.00%
2019/03/13	3.2	70.77	0.2	70.80	70.70	3	24,214	0.01%
2019/03/12	0.3	71.20	9.2	71.00	71.20	-9	24,353	-0.04%
2019/03/11	5	70.48	0	0.00	70.40	5	24,453	0.02%
2019/03/08	24	70.97	2	71.10	70.70	22	24,916	0.09%
2019/03/07	6.8	71.62	2	72.35	71.60	4.8	25,765	0.02%
2019/03/06	0.1	72.40	1	72.30	72.50	-1	26,193	0.00%
2019/03/05	7	71.83	8	71.80	71.90	-1	26,787	0.00%
2019/03/04	20	71.93	1	72.30	72.20	19	26,928	0.07%
2019/02/27	16.9	72.71	16	72.81	72.70	0.9	26,754	0.00%
2019/02/26	6	73.00	2	73.35	72.80	4	26,722	0.01%
2019/02/25	3.6	73.12	2	73.45	73.40	1.6	26,937	0.01%
2019/02/22	1.4	73.36	4.2	73.38	73.50	-2.8	27,267	-0.01%
2019/02/21	9	73.42	21	73.58	73.80	-12	27,552	-0.04%
2019/02/20	1.4	73.44	23	72.91	73.20	-21.7	27,545	-0.08%
2019/02/19	8.1	71.71	7	71.87	72.00	1.1	27,169	0.00%
2019/02/18	3	71.53	12	71.48	71.00	-9	27,351	-0.03%
2019/02/15	10.2	70.51	2	71.20	70.30	8.2	27,533	0.03%
2019/02/14	3	71.80	2	71.85	71.40	1	27,638	0.00%
2019/02/13	1.6	72.00	6.8	72.18	72.00	-5.2	27,733	-0.02%
2019/02/12	4	71.60	14.8	71.54	72.00	-10.8	27,694	-0.04%
2019/02/11	6.1	70.00	8	70.56	69.90	-1.9	27,543	-0.01%
2019/01/30	1.2	70.00	1.8	70.17	70.00	-0.6	27,311	0.00%
2019/01/29	2.2	69.95	3	70.03	69.90	-0.8	27,329	0.00%
2019/01/28	0.1	70.70	1.4	70.84	70.80	-1.4	27,288	0.00%
2019/01/25	2.2	70.86	3	70.67	70.70	-0.8	27,511	0.00%
2019/01/24	3.6	69.83	8	70.00	70.00	-4.4	27,455	-0.02%
2019/01/23	5	69.86	51.4	69.89	69.70	-46.4	27,740	-0.17%
2019/01/22	0.4	70.50	0	0.00	70.70	0.4	27,933	0.00%
2019/01/21	0.1	71.00	4	71.28	71.20	-3.9	28,393	-0.01%
2019/01/18	0.3	70.60	2	70.40	70.80	-1.7	29,728	-0.01%
2019/01/17	0	0.00	2	70.65	70.40	-2	30,927	-0.01%
2019/01/16	54	70.49	4	70.20	70.20	50	31,610	0.16%
2019/01/15	0	0.00	16	70.26	70.30	-16	31,959	-0.05%
2019/01/14	7.6	68.76	5	68.90	68.70	2.6	32,168	0.01%
2019/01/11	8	69.71	3.9	69.73	69.40	4.1	33,547	0.01%
2019/01/10	4	69.10	3	69.27	69.30	1	33,515	0.00%
2019/01/09	0.1	69.80	9	69.82	69.90	-8.9	33,515	-0.03%
2019/01/08	4.2	68.52	0	0.00	68.60	4.2	33,510	0.01%
2019/01/07	4	69.00	3	68.93	69.30	1	33,710	0.00%
2019/01/04	12.1	67.52	0	0.00	67.60	12.1	33,606	0.04%
2019/01/03	14	68.81	7	69.00	68.90	7	33,646	0.02%
2019/01/02	10	70.09	2	70.60	70.10	8	33,501	0.02%
2018/12/28	0	0.00	2	70.90	70.80	-2	33,856	-0.01%
2018/12/27	2.8	71.09	12	71.60	70.80	-9.2	34,100	-0.03%
2018/12/26	0.2	70.30	5	70.24	70.20	-4.8	34,354	-0.01%
2018/12/25	0	0.00	2	70.20	70.70	-2	34,538	-0.01%
2018/12/24	0	0.00	1.4	71.10	71.40	-1.4	35,126	0.00%
2018/12/21	1	70.50	2.1	70.78	71.40	-1.1	35,779	0.00%
2018/12/20	1.4	71.29	6	71.30	71.50	-4.6	35,804	-0.01%
2018/12/19	0	0.00	2	71.35	71.80	-2	35,643	-0.01%
2018/12/18	11	70.58	1	70.20	70.80	10	35,873	0.03%
2018/12/17	5.2	71.18	0	0.00	71.10	5.2	36,093	0.01%
2018/12/14	2	71.90	3.4	71.88	71.50	-1.4	36,528	0.00%
2018/12/13	18.2	72.28	19.4	72.24	73.00	-1.2	36,813	0.00%
2018/12/12	25.6	70.55	51.8	70.85	71.20	-26.2	37,341	-0.07%
2018/12/11	3.5	68.56	5	68.76	68.40	-1.5	37,568	0.00%
2018/12/10	18	67.98	2.8	68.09	67.70	15.2	37,759	0.04%
2018/12/07	3	69.34	1.1	69.35	69.10	1.9	37,568	0.01%
2018/12/06	35.8	69.50	12.4	69.11	69.00	23.4	37,365	0.06%
2018/12/05	19	71.92	1	72.10	71.60	18	36,597	0.05%
2018/12/04	6.2	73.60	7	73.76	73.40	-0.8	36,922	0.00%
2018/12/03	27.1	73.94	14.4	73.85	74.00	12.7	36,977	0.03%
2018/11/30	2.4	72.82	9	73.18	71.90	-6.6	36,598	-0.02%
2018/11/29	4.2	73.20	24.6	73.32	72.40	-20.4	35,692	-0.06%
2018/11/28	29	72.63	50.4	72.66	73.10	-21.4	35,289	-0.06%
2018/11/27	8.5	70.46	7	70.63	70.70	1.5	34,839	0.00%
2018/11/26	7.2	71.09	10	71.07	71.00	-2.8	34,800	-0.01%
2018/11/23	4	69.95	3	70.00	70.00	1	34,663	0.00%
2018/11/22	5.6	69.68	2	70.30	69.50	3.6	34,653	0.01%
2018/11/21	29.2	69.43	7	69.93	70.60	22.2	34,466	0.06%
2018/11/20	44.1	71.21	3	71.30	71.00	41.1	34,147	0.12%
2018/11/19	3	73.37	2.1	73.31	73.40	0.9	33,901	0.00%
2018/11/16	3	74.40	5	75.00	74.30	-2	34,199	-0.01%
2018/11/15	12.2	73.18	27	73.92	74.50	-14.8	35,037	-0.04%
2018/11/14	15.7	73.66	5	74.06	73.30	10.7	34,998	0.03%
2018/11/13	12.3	74.46	4	74.10	74.40	8.3	34,972	0.02%
2018/11/12	10	76.48	0.4	76.30	76.20	9.6	34,899	0.03%
2018/11/09	4.2	75.97	2	76.00	76.10	2.2	35,101	0.01%
2018/11/08	4.1	77.12	14	76.94	76.60	-9.9	35,138	-0.03%
2018/11/07	3.5	77.74	0.6	78.00	77.90	2.9	35,022	0.01%
2018/11/06	2	77.45	5.8	77.97	77.30	-3.8	35,016	-0.01%
2018/11/05	3.2	80.00	10.1	80.42	80.00	-6.9	35,081	-0.02%
2018/11/02	2.3	80.19	12	80.38	81.00	-9.7	35,222	-0.03%
2018/11/01	8.2	79.24	4	79.08	79.90	4.2	35,105	0.01%
2018/10/31	5.6	78.37	8.6	78.20	78.80	-3	35,267	-0.01%
2018/10/30	6.8	76.06	4.8	76.17	76.40	2	35,030	0.01%
2018/10/29	23	76.17	61.6	76.39	75.50	-38.6	35,063	-0.11%
2018/10/26	33.9	77.18	61	77.12	76.20	-27.1	35,074	-0.08%
2018/10/17	31.4	69.84	26	70.51	68.10	5.4	34,592	0.02%
2018/10/16	32.3	70.10	41.2	70.12	70.40	-9	33,758	-0.03%
2018/10/15	19.3	70.87	27	70.84	70.50	-7.8	33,489	-0.02%
2018/10/12	69	70.59	19	71.68	71.90	50	33,508	0.15%
2018/10/11	87.2	70.52	65.6	70.39	70.10	21.6	33,512	0.06%
2018/10/09	28	75.70	5.5	75.66	75.30	22.5	32,293	0.07%
2018/10/08	3	75.47	3	75.60	75.50	0	32,342	0.00%
2018/10/05	12	75.75	14	75.81	75.60	-2	32,631	-0.01%
2018/10/04	10.2	76.51	12	76.64	76.20	-1.9	32,542	-0.01%
2018/10/03	1.1	77.82	8	77.73	77.80	-6.9	32,668	-0.02%
2018/10/02	37.5	79.03	14	78.40	78.10	23.5	32,896	0.07%
2018/10/01	33.1	80.03	9	80.02	79.90	24.1	32,641	0.07%
2018/09/28	4	79.05	29	79.10	79.20	-25	32,840	-0.08%
2018/09/27	3	78.40	9.2	78.22	78.70	-6.2	32,499	-0.02%
2018/09/26	13	77.55	53	77.23	77.30	-40	32,279	-0.12%
2018/09/25	2	75.60	4	75.75	76.10	-2	32,142	-0.01%
2018/09/21	13	75.74	3	75.37	75.80	10	32,370	0.03%
2018/09/20	14.2	75.60	2	75.60	75.60	12.2	32,265	0.04%
2018/09/19	6	76.05	2.4	76.29	76.40	3.6	32,294	0.01%
2018/09/18	14	76.24	1	76.70	75.80	13	32,335	0.04%
2018/09/17	1.2	77.67	2	77.55	77.80	-0.8	32,456	0.00%
2018/09/14	18	77.62	13	77.89	77.90	5	32,799	0.02%
2018/09/13	20	76.12	2	76.00	76.00	18	32,828	0.05%
2018/09/12	4.2	77.62	9	77.59	77.00	-4.8	32,740	-0.01%
2018/09/11	36.1	76.83	39	76.44	77.70	-2.9	32,803	-0.01%
2018/09/10	45.1	75.45	31.2	75.51	75.10	13.9	33,096	0.04%
2018/09/07	33.2	77.93	27	77.87	77.70	6.2	32,715	0.02%
2018/09/06	14.6	79.33	5	79.44	79.30	9.6	32,743	0.03%
2018/09/05	2	80.20	7	80.23	80.10	-5	32,558	-0.02%
2018/09/04	7.2	80.26	0	0.00	80.10	7.2	32,939	0.02%
2018/09/03	16	80.15	13	80.49	80.10	3	33,317	0.01%
2018/08/31	14.4	80.50	1	80.50	80.50	13.4	34,592	0.04%
2018/08/30	15	81.16	2	80.90	80.90	13	35,372	0.04%
2018/08/29	3.2	81.40	0	0.00	81.40	3.2	35,704	0.01%
2018/08/28	5.7	81.22	7	81.24	81.20	-1.3	35,877	0.00%
2018/08/27	6	80.90	0	0.00	81.00	6	36,077	0.02%
2018/08/24	4	80.98	1	81.00	81.10	3	36,106	0.01%
2018/08/23	0	0.00	2	81.40	81.80	-2	37,143	-0.01%
2018/08/22	5	81.44	0	0.00	81.70	5	37,444	0.01%
2018/08/21	8	81.03	2	81.15	81.00	6	37,825	0.02%
2018/08/20	3.2	81.21	1	81.30	81.00	2.2	38,555	0.01%
2018/08/17	6	81.67	0	0.00	81.10	6	39,047	0.02%
2018/08/16	3.2	81.47	14	81.39	81.20	-10.9	39,033	-0.03%
2018/08/15	33.1	80.59	21	80.96	81.10	12.1	38,932	0.03%
2018/08/14	26.2	81.77	7	81.41	81.30	19.2	38,576	0.05%
2018/08/13	5	84.42	8	84.45	83.80	-3	37,744	-0.01%
2018/08/10	0	85.70	8.7	85.71	85.90	-8.6	37,559	-0.02%
2018/08/09	1	85.50	11	85.35	85.20	-10	37,496	-0.03%
2018/08/08	2.1	84.51	2	85.00	85.00	0.1	37,984	0.00%
2018/08/07	9.2	84.88	7	84.81	84.40	2.2	38,653	0.01%
2018/08/06	3	84.73	15.2	84.49	84.60	-12.2	40,277	-0.03%
2018/08/03	0	0.00	5	83.60	83.80	-5	40,685	-0.01%
2018/08/02	2	82.85	24	83.95	82.80	-22	40,725	-0.05%
2018/08/01	1.3	84.02	3	83.93	84.10	-1.7	40,747	0.00%
2018/07/31	27.5	83.59	4	83.75	83.80	23.5	40,718	0.06%
2018/07/30	1	84.00	5	84.04	84.20	-4	40,734	-0.01%
2018/07/27	1	83.20	14	83.41	83.20	-13	40,533	-0.03%
2018/07/26	4	82.58	1	83.10	83.50	3	40,985	0.01%
2018/07/25	14.2	82.77	17	82.74	82.70	-2.8	41,156	-0.01%
2018/07/24	19.5	85.32	38	85.46	85.20	-18.5	41,023	-0.05%
2018/07/23	4	85.30	10	85.39	85.50	-6	40,405	-0.01%
2018/07/20	7.2	84.62	17	84.82	85.30	-9.8	40,448	-0.02%
2018/07/19	2	84.70	9.2	84.85	85.20	-7.2	40,634	-0.02%
2018/07/18	34	83.90	22	83.88	84.10	12	41,177	0.03%
2018/07/17	6	82.90	7	83.33	82.90	-1	41,148	0.00%
2018/07/16	8	83.08	16	82.92	82.80	-8	41,273	-0.02%
2018/07/13	6.3	82.22	53.2	82.14	82.90	-46.9	42,018	-0.11%
2018/07/12	17	81.18	12	81.28	81.20	5	42,639	0.01%
2018/07/11	5	81.38	27	81.30	81.60	-22	42,885	-0.05%
2018/07/10	10	80.47	0	0.00	80.50	10	42,680	0.02%
2018/07/09	7.2	80.96	9	81.22	80.80	-1.8	42,584	0.00%
2018/07/06	17	80.66	9	80.70	80.50	8	42,830	0.02%
2018/07/05	21.7	81.12	16	81.11	81.20	5.7	42,840	0.01%
2018/07/04	7	80.94	26	81.50	81.60	-19	43,143	-0.04%
2018/07/03	32	81.09	26	80.65	80.70	6	43,802	0.01%
2018/07/02	37.2	81.75	15	82.47	81.00	22.2	44,386	0.05%
2018/06/29	15	82.03	40	82.13	83.20	-25	44,722	-0.06%
2018/06/28	27	80.65	1	80.90	80.50	26	46,328	0.06%
2018/06/27	20	81.11	4.5	81.07	80.90	15.5	46,430	0.03%
2018/06/26	27.2	80.48	18.2	80.78	81.00	9	46,386	0.02%
2018/06/25	17	81.80	2	81.80	81.50	15	46,072	0.03%
2018/06/22	17	82.14	4	82.15	82.30	13	45,973	0.03%
2018/06/21	13	82.99	12	82.80	82.70	1	45,954	0.00%
2018/06/20	33	82.27	24	82.45	83.00	9	46,402	0.02%
2018/06/19	38.4	83.19	44	83.19	83.00	-5.6	46,024	-0.01%
2018/06/15	12	84.77	53	84.83	85.00	-41	45,391	-0.09%
2018/06/14	33	86.05	78	86.00	85.50	-45	44,934	-0.10%
2018/06/13	3	87.53	8	88.06	87.80	-5	44,377	-0.01%
2018/06/12	4	87.58	53	87.52	87.70	-49	45,087	-0.11%
2018/06/11	15.5	88.11	18	87.67	87.40	-2.5	45,024	-0.01%
2018/06/08	102	89.64	66	88.78	88.30	36	45,184	0.08%	大買/
2018/06/07	52.3	90.10	42	90.30	91.20	10.3	44,916	0.02%
2018/06/06	6.2	88.98	20	88.89	89.10	-13.8	44,888	-0.03%
2018/06/05	10	88.02	29	87.80	88.10	-19	45,553	-0.04%
2018/06/04	3.4	87.65	18	87.68	87.80	-14.6	45,573	-0.03%
2018/06/01	49.3	86.47	6	86.43	86.60	43.3	45,724	0.09%
2018/05/31	108	87.18	7	87.13	85.70	101	45,907	0.22%	大買/鉅額交易
2018/05/30	5	87.12	1	88.00	87.40	4	45,020	0.01%
2018/05/29	6.1	88.14	13	88.05	87.60	-6.9	44,829	-0.02%
2018/05/28	5.7	88.47	74	88.50	88.80	-68.4	44,821	-0.15%
2018/05/25	3	86.07	20	86.26	86.50	-17	44,419	-0.04%
2018/05/24	6	84.17	2	84.10	84.10	4	44,188	0.01%
2018/05/23	1	84.09	1	84.00	83.60	0	44,702	0.00%
2018/05/22	6	84.08	4	84.73	84.00	2	45,124	0.00%
2018/05/21	11	84.97	4.4	84.95	85.00	6.6	45,700	0.01%
2018/05/18	3	83.90	13	84.56	83.90	-10	46,339	-0.02%
2018/05/17	9.1	85.07	4.1	85.01	84.20	5	47,022	0.01%
2018/05/16	19.4	84.82	24	84.67	84.60	-4.6	47,215	-0.01%
2018/05/15	44.4	86.92	26.1	87.36	86.00	18.3	47,488	0.04%
2018/05/14	39.4	88.76	82.2	88.66	89.00	-42.8	48,662	-0.09%
2018/05/11	5	83.88	38	84.33	85.00	-33	47,388	-0.07%
2018/05/10	6	82.45	7	82.74	82.90	-1	47,391	0.00%
2018/05/09	23	81.89	23	82.00	81.80	0	47,644	0.00%
2018/05/08	18.2	81.94	15	82.08	82.60	3.2	48,053	0.01%
2018/05/07	45	81.38	8	81.65	81.60	37	48,209	0.08%
2018/05/04	16.7	80.50	0	0.00	80.40	16.7	48,519	0.03%
2018/05/03	23	80.41	6	80.52	80.10	17	48,855	0.03%
2018/05/02	19.8	82.48	15	82.44	81.80	4.8	48,950	0.01%
2018/04/30	1	82.80	17	82.54	82.90	-16	49,029	-0.03%
2018/04/27	14	81.26	13	81.10	81.50	1	49,363	0.00%
2018/04/26	28	80.71	34	80.74	80.60	-6	49,915	-0.01%
2018/04/25	36	80.05	17	79.94	80.40	19	50,957	0.04%
2018/04/24	42.2	81.06	42	81.23	80.60	0.2	51,057	0.00%
2018/04/23	21	83.06	3	83.20	83.00	18	50,484	0.04%
2018/04/20	19.2	83.95	8	84.04	84.00	11.2	50,371	0.02%
2018/04/19	45	83.76	20	84.31	85.00	25	50,547	0.05%
2018/04/18	52.1	85.11	36	85.27	84.80	16.1	50,204	0.03%
2018/04/17	85.2	86.65	2	86.80	86.50	83.2	50,087	0.17%
2018/04/16	13.1	87.34	0	0.00	87.60	13.1	50,333	0.03%
2018/04/13	37	87.07	3	87.03	87.00	34	50,506	0.07%
2018/04/12	15.5	86.98	3	87.13	86.80	12.5	50,851	0.02%
2018/04/11	15.1	87.98	17	88.15	87.30	-1.9	51,181	0.00%
2018/04/10	9	87.12	34	87.08	87.00	-25	51,411	-0.05%
2018/04/09	39	86.96	12	87.29	87.40	27	51,757	0.05%
2018/04/03	44.3	87.17	14	87.18	87.20	30.3	51,281	0.06%
2018/04/02	27.6	88.40	17	88.50	88.10	10.6	50,921	0.02%
2018/03/31	138.8	88.77	4	88.68	88.50	134.8	50,680	0.27%	大買/鉅額交易
2018/03/30	37	91.84	20.4	91.54	91.40	16.6	48,765	0.03%
2018/03/29	17	90.12	1	90.30	90.00	16	48,632	0.03%
2018/03/28	20.2	90.39	12	90.61	90.10	8.2	48,333	0.02%
2018/03/27	28	90.94	14.8	91.14	91.20	13.2	48,237	0.03%
2018/03/26	17.1	90.01	8	89.98	90.20	9.1	48,082	0.02%
2018/03/23	47.2	90.95	37	90.83	90.40	10.2	48,202	0.02%
2018/03/22	4	92.95	1	92.50	92.80	3	48,376	0.01%
2018/03/21	15	92.57	2	92.50	92.40	13	48,263	0.03%
2018/03/20	15	92.70	122	92.69	92.60	-107	48,615	-0.22%	大賣/鉅額交易
2018/03/19	6	92.67	9	92.73	92.90	-3	48,662	-0.01%
2018/03/16	11.8	93.07	16	93.58	92.80	-4.2	48,767	-0.01%
2018/03/15	4.4	92.90	71	92.82	93.40	-66.6	48,424	-0.14%
2018/03/14	39.5	93.72	9	93.96	93.30	30.5	48,939	0.06%
2018/03/13	150.2	95.96	27	95.64	95.20	123.2	48,868	0.25%	大買/鉅額交易
2018/03/12	8	93.86	149	93.95	94.30	-141	48,136	-0.29%	大賣/鉅額交易
2018/03/09	29.2	91.44	32	91.54	91.90	-2.9	48,311	-0.01%
2018/03/08	4	89.53	4	89.65	89.40	0	48,434	0.00%
2018/03/07	86	89.10	11	89.34	88.50	75	48,600	0.15%
2018/03/06	12.2	88.14	27.2	88.38	88.20	-15	49,225	-0.03%
2018/03/05	27	87.50	5	87.84	87.00	22	49,994	0.04%
2018/03/02	8	87.31	10	87.40	87.80	-2	49,680	0.00%
2018/03/01	18.3	87.82	11.1	87.81	87.90	7.2	49,850	0.01%
2018/02/27	3.2	88.96	8	89.03	88.10	-4.8	49,752	-0.01%
2018/02/26	19.1	89.20	7	89.17	88.80	12.1	49,448	0.02%
2018/02/23	6	89.00	6	88.83	88.90	0	49,325	0.00%
2018/02/22	24	87.92	0	0.00	87.90	24	49,530	0.05%
2018/02/21	21.1	88.45	8	88.53	88.20	13.1	49,335	0.03%
2018/02/12	50	87.82	9.2	87.72	87.60	40.9	48,915	0.08%
2018/02/09	53.1	87.00	57	86.37	87.50	-4	48,743	-0.01%
2018/02/08	43	89.31	11	89.43	89.00	32	48,453	0.07%
2018/02/07	158	90.30	15	90.97	90.00	143	49,905	0.29%	大買/鉅額交易
2018/02/06	131.6	89.79	76.6	89.70	89.20	55	49,153	0.11%	大買/
2018/02/05	123.2	93.05	6	92.87	92.80	117.2	47,142	0.25%	大買/鉅額交易
2018/02/02	6	94.58	119	95.19	95.20	-113	47,140	-0.24%	大賣/鉅額交易
2018/02/01	14	94.17	21	93.91	93.50	-7	47,024	-0.01%
2018/01/31	126.4	92.68	14	92.69	92.20	112.4	46,756	0.24%	大買/鉅額交易
2018/01/30	27	94.15	1	93.80	93.60	26	46,299	0.06%
2018/01/29	10.3	94.72	4	94.88	94.70	6.3	46,043	0.01%
2018/01/26	6.3	95.58	2	95.50	95.40	4.3	45,847	0.01%
2018/01/25	8	95.83	9	96.28	95.40	-1	45,486	0.00%
2018/01/24	13	95.95	4	95.98	95.90	9	44,848	0.02%
2018/01/23	7	96.13	15.1	95.90	96.90	-8.1	44,696	-0.02%
2018/01/22	42	96.90	10	97.03	96.60	32	44,513	0.07%
2018/01/19	67.2	96.05	92	96.04	96.90	-24.9	43,848	-0.06%
2018/01/18	26.1	94.07	20	94.39	93.80	6.1	42,486	0.01%
2018/01/17	1.3	92.98	3.3	93.21	93.40	-2	42,043	0.00%
2018/01/16	19	93.36	9	93.33	93.40	10	41,887	0.02%
2018/01/15	4	92.88	15	93.07	93.30	-11	41,766	-0.03%
2018/01/12	41	91.86	1	92.00	91.80	40	41,540	0.10%
2018/01/11	32.2	91.69	4	91.58	91.40	28.2	41,459	0.07%
2018/01/10	20	90.88	11.6	90.88	90.80	8.4	40,939	0.02%
2018/01/09	17.1	91.92	2	92.00	91.80	15.1	40,640	0.04%
2018/01/08	29	91.82	0.1	92.00	91.80	28.9	40,616	0.07%
2018/01/05	19	92.06	5	92.38	93.00	14	40,275	0.03%
2018/01/04	34	92.75	5	92.76	92.60	29	39,996	0.07%
2018/01/03	13.3	94.39	5	94.14	94.00	8.3	39,819	0.02%
2018/01/02	12.1	94.93	5	94.82	95.00	7.1	39,215	0.02%