鴻海 (2317)-元富-三重券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
▲2.0
漲幅
+1.19%
成交量
124,570張
產業
上市其他電子類股
5924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－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	25.1	168.14	37.5	169.60	169.50	-12.4	112,117	-0.01%
2024/05/06	39.6	164.48	87.7	165.08	167.50	-48.1	110,314	-0.04%
2024/05/03	28.1	156.52	55.5	158.09	156.00	-27.4	107,787	-0.03%
2024/05/02	40.6	153.42	6	153.67	154.00	34.6	107,073	0.03%
2024/04/30	10.3	157.88	8	159.00	156.00	2.3	106,176	0.00%
2024/04/29	15.5	158.87	38.3	158.78	158.50	-22.9	105,289	-0.02%
2024/04/26	34.1	155.51	41.7	156.67	155.00	-7.7	104,036	-0.01%
2024/04/25	35.3	152.24	16	153.75	151.50	19.3	102,659	0.02%
2024/04/24	14.6	151.92	51.3	152.27	156.00	-36.7	101,157	-0.04%
2024/04/23	10.1	144.55	6.2	144.75	144.00	3.9	98,752	0.00%
2024/04/22	17.1	142.36	25.6	142.67	143.00	-8.5	98,059	-0.01%
2024/04/19	59	142.73	11	143.86	143.00	48	97,247	0.05%
2024/04/18	2.2	146.84	8.1	145.99	148.00	-5.9	95,526	-0.01%
2024/04/17	11.1	144.38	13	145.69	146.50	-1.9	94,851	0.00%
2024/04/16	56.8	140.44	38.9	140.05	141.00	17.9	93,480	0.02%
2024/04/15	31.6	146.79	13	147.65	146.00	18.6	90,976	0.02%
2024/04/12	29.2	151.13	8.6	151.08	150.50	20.6	89,690	0.02%
2024/04/11	26.3	150.13	34.2	149.68	150.00	-7.8	87,961	-0.01%
2024/04/10	34.9	155.93	32.1	156.41	154.50	2.8	85,355	0.00%
2024/04/09	31.1	158.34	56	158.29	158.00	-24.9	84,044	-0.03%
2024/04/08	8.2	157.76	17.7	158.44	158.00	-9.5	82,682	-0.01%
2024/04/03	25.5	156.66	10.1	157.09	159.00	15.4	81,311	0.02%
2024/04/02	36	156.72	88.4	155.10	159.00	-52.4	79,344	-0.07%
2024/04/01	38	151.45	17.6	152.17	150.50	20.4	76,692	0.03%
2024/03/29	51.4	152.06	154.1	153.66	150.00	-102.7	75,560	-0.14%	大賣/鉅額交易
2024/03/28	49.4	153.45	43	154.27	155.50	6.4	73,210	0.01%
2024/03/27	27.6	146.64	69.6	146.07	148.50	-42	70,339	-0.06%
2024/03/26	41.1	143.86	23	142.92	142.00	18.2	68,483	0.03%
2024/03/25	26.1	145.10	14.3	145.23	145.50	11.8	66,381	0.02%
2024/03/22	28.2	145.24	13.1	146.40	145.50	15	64,505	0.02%
2024/03/21	19	142.00	23.4	142.72	142.50	-4.4	61,032	-0.01%
2024/03/20	22.1	138.76	38.3	139.01	138.00	-16.2	58,649	-0.03%
2024/03/19	63	133.10	34.3	133.45	136.00	28.7	55,781	0.05%
2024/03/18	33.3	134.19	72.6	133.72	136.00	-39.2	53,182	-0.07%
2024/03/15	120.3	131.67	208.6	130.87	132.00	-88.3	49,532	-0.18%	大買/大賣/
2024/03/14	30	119.42	154.7	119.64	121.00	-124.7	43,236	-0.29%	大賣/鉅額交易
2024/03/13	77.3	120.37	228.6	120.81	120.50	-151.2	40,314	-0.38%	大賣/鉅額交易
2024/03/12	23.7	115.16	207.5	116.11	119.00	-183.8	34,910	-0.53%	大賣/鉅額交易
2024/03/11	7.2	109.39	31.3	109.16	109.50	-24.1	29,389	-0.08%
2024/03/08	15	106.60	5.3	106.71	105.00	9.7	27,431	0.04%
2024/03/07	0	0.00	13	107.65	107.50	-13	26,533	-0.05%
2024/03/06	0	106.00	22	106.18	106.50	-22	26,183	-0.08%
2024/03/05	23.1	107.22	15	107.60	106.50	8.1	26,190	0.03%
2024/03/04	51.1	105.82	54	105.26	106.50	-3	25,463	-0.01%
2024/03/01	2	102.50	7	103.00	102.00	-5	24,125	-0.02%
2024/02/29	0	103.50	5	103.00	103.00	-5	24,041	-0.02%
2024/02/27	1	103.50	1.9	103.58	103.50	-0.9	23,750	0.00%
2024/02/26	1.2	103.46	2	103.25	103.50	-0.8	23,649	0.00%
2024/02/23	1	103.50	1	103.00	103.00	0	23,790	0.00%
2024/02/22	4.4	103.95	1	103.50	103.50	3.4	24,119	0.01%
2024/02/21	0	103.50	2	103.50	103.00	-2	24,289	-0.01%
2024/02/20	0	0.00	3.1	103.84	103.50	-3.1	24,762	-0.01%
2024/02/19	1.3	102.40	16	102.75	103.00	-14.7	24,617	-0.06%
2024/02/16	0.4	101.00	0	0.00	101.50	0.4	25,053	0.00%
2024/02/15	12.5	101.50	3	101.00	101.00	9.5	25,287	0.04%
2024/02/05	0.2	101.53	1	102.00	101.50	-0.8	25,125	0.00%
2024/02/02	2	101.75	1	102.00	102.00	1	25,105	0.00%
2024/02/01	0.1	102.16	3.2	102.97	103.00	-3.1	25,344	-0.01%
2024/01/31	4	102.00	0	0.00	102.50	4	25,428	0.02%
2024/01/30	2	102.00	18	102.50	102.00	-16	25,581	-0.06%
2024/01/29	2	102.50	3	103.00	102.50	-1	25,927	0.00%
2024/01/26	0.1	102.42	5.1	102.89	102.50	-5	26,364	-0.02%
2024/01/25	1	101.00	5	101.50	102.00	-4	26,353	-0.02%
2024/01/24	0	0.00	10	101.00	100.50	-10	26,387	-0.04%
2024/01/23	2	100.50	1	101.00	101.00	1	27,103	0.00%
2024/01/22	7	100.14	0	0.00	99.90	7	29,035	0.02%
2024/01/19	4.2	100.50	4	100.50	100.50	0.2	29,204	0.00%
2024/01/18	1.1	99.44	1	99.40	99.90	0.1	29,563	0.00%
2024/01/17	23.3	99.07	2.1	99.80	98.60	21.3	29,936	0.07%
2024/01/16	10.1	99.86	1	99.95	100.00	9.1	30,976	0.03%
2024/01/15	4.8	100.19	0	0.00	100.00	4.8	31,922	0.02%
2024/01/12	1	100.99	4	101.00	100.50	-3	32,081	-0.01%
2024/01/11	11.5	100.06	6	100.17	100.50	5.5	32,209	0.02%
2024/01/10	7.6	100.47	27.1	100.00	100.00	-19.5	32,083	-0.06%
2024/01/09	27.1	101.50	2	101.75	101.00	25.1	31,963	0.08%
2024/01/08	5.1	102.40	1	102.00	101.50	4.1	31,828	0.01%
2024/01/05	2.1	104.00	1	104.00	104.00	1.1	31,693	0.00%
2024/01/04	0	104.00	1	104.00	104.00	-1	31,937	0.00%
2024/01/03	0.4	104.00	0.5	104.00	104.50	-0.1	32,154	0.00%
2024/01/02	1	104.51	15	105.00	105.00	-14	32,305	-0.04%
2023/12/29	58	104.09	3	104.50	104.50	55	32,250	0.17%
2023/12/28	1	103.50	2	103.75	104.00	-1	32,274	0.00%
2023/12/27	0	103.50	3.2	103.50	103.50	-3.2	32,180	-0.01%
2023/12/26	0.1	103.50	2	103.50	104.00	-1.9	32,097	-0.01%
2023/12/25	3	103.50	0	0.00	103.50	3	32,284	0.01%
2023/12/22	0.1	103.16	0	0.00	103.50	0.1	32,363	0.00%
2023/12/21	61	103.00	4	103.13	103.50	57	32,468	0.18%
2023/12/20	0	103.00	51.2	103.39	104.50	-51.2	32,160	-0.16%
2023/12/19	0	0.00	8	102.19	102.50	-8	31,507	-0.03%
2023/12/18	0.2	101.50	7	102.00	102.00	-6.8	31,329	-0.02%
2023/12/15	0.1	101.38	0	101.50	101.50	0.1	31,177	0.00%
2023/12/14	0.1	101.50	10	101.75	102.00	-9.9	30,726	-0.03%
2023/12/13	2	100.75	6	100.67	101.00	-4	30,500	-0.01%
2023/12/12	0.1	101.00	4	101.00	101.00	-3.9	30,839	-0.01%
2023/12/11	9.2	100.89	0	0.00	101.00	9.2	30,769	0.03%
2023/12/08	1.4	101.00	2	101.50	101.50	-0.6	30,658	0.00%
2023/12/07	1.2	101.00	54	100.98	101.00	-52.8	30,887	-0.17%
2023/12/06	13.1	101.12	0	0.00	101.00	13.1	30,950	0.04%
2023/12/05	3.1	101.00	0	0.00	101.00	3.1	30,895	0.01%
2023/12/04	3	100.67	16	100.53	101.00	-13	30,773	-0.04%
2023/12/01	18	100.83	0.8	101.00	100.50	17.2	30,811	0.06%
2023/11/30	1	101.50	0	102.00	101.50	1	30,592	0.00%
2023/11/29	0.7	102.01	1	102.00	102.00	-0.3	30,267	0.00%
2023/11/28	0.1	102.50	2.3	102.50	102.50	-2.2	29,970	-0.01%
2023/11/27	3	102.16	1	102.00	101.50	2	30,482	0.01%
2023/11/24	4	101.75	16.1	101.81	101.50	-12.1	30,442	-0.04%
2023/11/22	10	102.40	16.1	102.10	102.00	-6.1	31,063	-0.02%
2023/11/21	2	101.75	7	102.07	102.50	-5	30,942	-0.02%
2023/11/20	10.1	101.50	0	0.00	101.00	10.1	31,170	0.03%
2023/11/17	1	102.50	11	102.50	102.50	-10	30,949	-0.03%
2023/11/16	3.5	101.00	4	101.00	101.00	-0.5	30,387	0.00%
2023/11/15	6.9	100.55	2	100.50	100.50	4.9	30,054	0.02%
2023/11/14	17.1	100.29	26	99.70	100.00	-8.9	29,488	-0.03%
2023/11/13	6.8	97.74	2	97.85	97.70	4.7	29,120	0.02%
2023/11/10	15.2	97.38	2	98.00	97.20	13.2	29,544	0.04%
2023/11/09	5.2	98.02	9	98.02	97.90	-3.8	30,337	-0.01%
2023/11/08	3	97.10	13.4	96.92	97.00	-10.4	30,321	-0.03%
2023/11/07	9.5	95.79	0	0.00	96.10	9.5	30,373	0.03%
2023/11/06	13.1	96.66	11.2	97.24	96.40	1.8	30,281	0.01%
2023/11/03	58.9	95.70	3.5	95.65	95.80	55.4	29,982	0.18%
2023/11/02	3.1	96.73	7	97.00	97.00	-4	29,758	-0.01%
2023/11/01	26.4	95.92	0.1	96.30	95.60	26.3	30,097	0.09%
2023/10/31	18.1	96.23	11.1	96.26	96.50	7	30,309	0.02%
2023/10/30	88.4	95.52	47	96.80	94.50	41.4	29,933	0.14%
2023/10/27	19.1	98.42	5	98.60	98.20	14.1	28,083	0.05%
2023/10/26	18.1	98.30	6.5	98.50	98.50	11.6	28,036	0.04%
2023/10/25	16.8	99.02	6.5	99.18	99.00	10.3	27,773	0.04%
2023/10/24	76.6	98.66	14.1	98.45	98.30	62.5	27,620	0.23%
2023/10/23	48.5	100.87	13.2	100.54	100.50	35.3	26,288	0.13%
2023/10/20	1.5	104.17	8	103.63	103.50	-6.5	25,919	-0.03%
2023/10/19	16.1	103.38	1	103.51	103.50	15	25,714	0.06%
2023/10/18	5	105.80	16	105.50	105.50	-11	25,514	-0.04%
2023/10/17	2	108.00	3	107.17	106.50	-1	25,614	0.00%
2023/10/16	3.1	107.00	6	106.92	107.00	-2.9	26,265	-0.01%
2023/10/13	0	0.00	7	107.21	107.50	-7	26,851	-0.03%
2023/10/12	3	107.00	14.1	106.61	107.00	-11.1	27,096	-0.04%
2023/10/11	7.1	106.07	6.9	106.22	106.00	0.2	27,348	0.00%
2023/10/06	7.1	105.43	2	105.75	105.50	5.1	27,369	0.02%
2023/10/05	2.2	103.27	1	104.00	103.50	1.2	27,528	0.00%
2023/10/04	5.4	102.81	0	103.00	103.00	5.4	27,645	0.02%
2023/10/03	7.1	104.00	0	0.00	104.00	7.1	27,599	0.03%
2023/10/02	0.2	105.00	1	104.50	104.50	-0.8	27,816	0.00%
2023/09/28	13.6	103.32	0.1	104.50	104.00	13.5	28,735	0.05%
2023/09/27	1.1	103.55	8	104.00	104.00	-6.9	29,226	-0.02%
2023/09/26	35.1	104.54	0	0.00	104.00	35.1	30,286	0.12%
2023/09/25	6.2	105.10	0	0.00	105.50	6.2	31,242	0.02%
2023/09/22	13	105.42	3	105.00	105.00	10	31,773	0.03%
2023/09/21	16.1	105.19	0.3	105.50	105.00	15.8	32,181	0.05%
2023/09/20	5	106.00	0	106.50	106.00	5	32,555	0.02%
2023/09/19	0	0.00	1	107.00	106.50	-1	33,360	0.00%
2023/09/18	3	106.00	0.3	106.00	106.50	2.8	34,796	0.01%
2023/09/15	10	106.15	0.3	106.50	106.00	9.7	35,058	0.03%
2023/09/14	0.2	106.50	1	106.50	106.50	-0.8	34,962	0.00%
2023/09/13	0	0.00	1	106.00	106.00	-1	35,116	0.00%
2023/09/12	1.1	106.54	10	106.80	107.50	-8.9	35,594	-0.03%
2023/09/11	4	105.00	0.5	105.80	105.00	3.5	35,679	0.01%
2023/09/08	4.6	105.61	17.6	105.52	106.00	-13	35,975	-0.04%
2023/09/07	2.1	105.51	1	106.00	105.50	1.1	36,936	0.00%
2023/09/06	2.8	106.00	2	106.25	106.00	0.8	38,325	0.00%
2023/09/05	0.1	106.58	0	0.00	107.00	0.1	38,319	0.00%
2023/09/04	4	106.13	1.2	106.50	106.50	2.8	38,384	0.01%
2023/09/01	0	107.00	7	107.07	107.50	-7	38,403	-0.02%
2023/08/31	1	106.50	19	106.50	106.50	-18	38,772	-0.05%
2023/08/30	7	106.50	1.1	106.00	106.00	5.9	38,234	0.02%
2023/08/29	20.2	105.68	8	106.00	106.00	12.2	38,783	0.03%
2023/08/28	1	108.49	2	108.25	108.00	-1	38,485	0.00%
2023/08/25	7	108.07	1	108.01	108.00	6	39,185	0.02%
2023/08/24	8.1	109.44	12.1	109.21	109.50	-4	40,302	-0.01%
2023/08/23	11	106.95	1.1	106.98	106.50	10	40,756	0.02%
2023/08/22	0	106.50	0	0.00	106.50	0	41,061	0.00%
2023/08/21	0.3	106.00	0.4	106.00	106.00	-0.2	41,271	0.00%
2023/08/18	5.1	106.39	0	0.00	106.00	5.1	41,354	0.01%
2023/08/17	2.4	106.50	2.4	106.50	106.50	0	41,432	0.00%
2023/08/16	21.2	105.62	2.4	105.86	105.50	18.8	41,323	0.05%
2023/08/15	21.4	107.62	0.2	108.15	107.00	21.1	41,146	0.05%
2023/08/14	2.2	109.51	11.3	109.54	110.00	-9.1	40,542	-0.02%
2023/08/11	13.6	108.67	0.3	109.00	108.50	13.3	40,690	0.03%
2023/08/10	3.1	109.84	1.1	110.00	110.00	2	41,012	0.00%
2023/08/09	2	110.50	3	110.67	110.50	-1	41,109	0.00%
2023/08/08	10	110.35	0.1	110.00	110.50	9.9	41,947	0.02%
2023/08/07	8.1	110.44	12	112.04	109.50	-3.9	41,823	-0.01%
2023/08/04	1.1	110.08	12	110.71	111.00	-10.9	41,358	-0.03%
2023/08/02	13.7	108.65	8	108.50	108.00	5.7	41,384	0.01%
2023/08/01	2	109.75	8	110.38	110.50	-6	40,993	-0.01%
2023/07/31	13.1	109.39	2.3	110.08	108.50	10.8	40,803	0.03%
2023/07/28	13.5	109.91	3.9	110.13	109.50	9.7	40,510	0.02%
2023/07/27	18	111.11	3.7	111.55	110.50	14.4	40,589	0.04%
2023/07/26	1.2	111.13	2.3	111.92	111.50	-1	40,899	0.00%
2023/07/25	1	110.54	18.4	111.32	112.00	-17.3	40,721	-0.04%
2023/07/24	1.5	107.53	28	107.70	108.00	-26.5	39,989	-0.07%
2023/07/21	4.1	107.27	3.2	107.05	107.50	0.9	40,226	0.00%
2023/07/20	4.1	108.38	67.1	108.98	108.00	-63	40,260	-0.16%
2023/07/19	10.2	109.64	4	110.75	108.50	6.2	40,018	0.02%
2023/07/18	9	112.39	11.1	112.40	112.00	-2.1	39,654	-0.01%
2023/07/17	11.1	110.45	5	110.20	110.50	6.1	39,110	0.02%
2023/07/14	2	107.75	15	108.73	109.50	-13	38,735	-0.03%
2023/07/13	14	107.93	1.3	108.38	107.00	12.7	38,284	0.03%
2023/07/12	4.1	106.04	6	106.50	107.50	-1.9	38,042	0.00%
2023/07/11	2	104.76	1	105.00	105.00	1	37,842	0.00%
2023/07/10	13.5	104.99	0	0.00	104.50	13.5	37,828	0.04%
2023/07/07	11	105.27	34.6	105.00	105.50	-23.5	37,756	-0.06%
2023/07/06	35.3	106.26	9.5	105.97	105.50	25.8	37,732	0.07%
2023/07/05	17.1	108.42	11.7	108.29	108.50	5.4	36,789	0.01%
2023/07/04	41	111.51	10.2	110.82	110.00	30.8	36,139	0.09%
2023/07/03	32.2	114.67	34	114.63	115.00	-1.8	35,462	-0.01%
2023/06/30	17.3	112.04	7.3	112.42	113.00	10	34,309	0.03%
2023/06/29	28.5	114.10	25.3	114.19	113.00	3.2	33,829	0.01%
2023/06/28	5.2	115.21	18.3	114.97	115.00	-13.1	33,522	-0.04%
2023/06/27	31.8	115.33	22.2	115.29	114.00	9.6	33,179	0.03%
2023/06/26	35.1	113.78	39.5	114.85	115.50	-4.4	32,601	-0.01%
2023/06/21	2.6	112.50	28.3	112.41	113.00	-25.8	32,082	-0.08%
2023/06/20	3	112.67	2.2	112.70	112.50	0.8	32,028	0.00%
2023/06/19	2.4	112.12	10	112.15	112.50	-7.6	31,892	-0.02%
2023/06/16	10.1	111.80	14	112.04	111.00	-3.9	31,825	-0.01%
2023/06/15	17	111.50	1	111.51	111.50	16	31,398	0.05%
2023/06/14	11.1	112.36	4	112.38	112.50	7.1	31,855	0.02%
2023/06/13	41.4	112.60	71.1	112.21	112.50	-29.7	31,723	-0.09%
2023/06/12	12.1	110.79	31	110.71	110.50	-18.9	30,901	-0.06%
2023/06/09	1	107.50	0	0.00	108.00	1	29,760	0.00%
2023/06/08	5	107.00	1.2	107.42	107.00	3.8	29,876	0.01%
2023/06/07	0.2	107.73	17.2	107.50	108.00	-17	30,051	-0.06%
2023/06/06	7.1	106.44	4	106.75	107.00	3.1	30,703	0.01%
2023/06/05	13	107.99	3.2	107.50	107.50	9.8	30,622	0.03%
2023/06/02	8.1	107.81	5	108.10	108.00	3.1	31,419	0.01%
2023/06/01	0.1	107.20	17.4	107.21	108.00	-17.2	31,156	-0.06%
2023/05/31	18	106.78	4	106.25	106.50	14	30,871	0.05%
2023/05/30	13	107.27	35.1	107.18	107.00	-22.1	30,356	-0.07%
2023/05/29	7.1	104.93	55	105.08	105.50	-48	29,635	-0.16%
2023/05/26	19.9	102.35	2	102.50	102.50	17.9	29,233	0.06%
2023/05/25	15	102.87	2	102.50	102.50	13	28,999	0.04%
2023/05/24	10.1	102.95	0	0.00	103.00	10.1	28,936	0.03%
2023/05/23	3.1	102.50	0	0.00	102.50	3.1	28,904	0.01%
2023/05/22	0.2	102.84	0	0.00	103.00	0.2	28,907	0.00%
2023/05/19	19.1	102.66	1	102.50	103.00	18.1	29,083	0.06%
2023/05/18	0.2	103.00	8	103.38	103.00	-7.8	29,193	-0.03%
2023/05/17	0.1	102.50	1.2	102.93	102.50	-1.1	29,333	0.00%
2023/05/16	8.2	102.07	3	102.50	102.00	5.2	28,993	0.02%
2023/05/15	16.3	102.07	0	0.00	102.00	16.3	28,601	0.06%
2023/05/12	1.7	105.88	2.1	105.50	102.50	-0.4	28,557	0.00%
2023/05/11	1.7	105.88	2.1	105.50	105.00	-0.4	27,867	0.00%
2023/05/10	1.1	106.50	3.1	106.34	106.50	-2	27,910	-0.01%
2023/05/09	4.1	106.46	23.2	106.41	106.50	-19.1	28,140	-0.07%
2023/05/08	24.2	105.46	1	105.50	105.00	23.2	28,301	0.08%
2023/05/05	0.1	105.00	0	0.00	105.00	0.1	28,849	0.00%
2023/05/04	0	105.13	0	0.00	105.00	0	29,465	0.00%
2023/05/03	1.1	105.51	4	105.63	105.50	-2.9	29,917	-0.01%
2023/05/02	0.1	105.50	30	105.32	106.00	-30	30,781	-0.10%
2023/04/28	1	104.00	7	104.00	104.50	-6	31,312	-0.02%
2023/04/27	2.3	103.50	1	103.50	103.50	1.3	31,454	0.00%
2023/04/26	1.1	103.50	3	104.00	103.50	-1.9	31,624	-0.01%
2023/04/25	5	103.10	7.1	103.15	103.00	-2.1	31,354	-0.01%
2023/04/24	3	103.51	1.2	103.50	103.50	1.8	31,215	0.01%
2023/04/21	19	104.32	22.9	104.40	104.00	-3.9	31,240	-0.01%
2023/04/20	0	104.00	5	104.40	104.50	-5	31,018	-0.02%
2023/04/19	11.1	104.27	9.1	104.11	104.00	2	31,244	0.01%
2023/04/18	1.1	104.00	3	104.17	104.50	-1.9	31,266	-0.01%
2023/04/17	2.1	104.00	0.1	104.00	104.00	2	31,594	0.01%
2023/04/14	5	103.50	2	104.50	104.50	3	32,030	0.01%
2023/04/13	5.2	102.81	4.5	103.00	103.00	0.7	32,380	0.00%
2023/04/12	8.4	102.83	4	103.50	102.50	4.4	32,302	0.01%
2023/04/11	8.2	103.07	1	104.00	103.50	7.2	32,585	0.02%
2023/04/10	5	103.10	0	0.00	103.00	5	32,478	0.02%
2023/04/07	4.4	103.27	1	103.50	103.00	3.4	32,418	0.01%
2023/04/06	4.2	103.52	0	104.50	103.50	4.1	32,371	0.01%
2023/03/31	1.8	104.47	0.1	104.00	104.00	1.7	31,976	0.01%
2023/03/30	2	103.75	1	104.00	104.50	1	32,025	0.00%
2023/03/29	3.3	103.35	11	103.73	103.50	-7.7	32,165	-0.02%
2023/03/28	13.4	103.84	16	103.13	103.00	-2.6	32,556	-0.01%
2023/03/27	24.3	104.15	1.1	104.05	103.50	23.2	32,645	0.07%
2023/03/24	69.1	105.48	19.1	105.21	105.50	50	33,306	0.15%
2023/03/23	0.2	103.50	1.1	104.50	103.50	-0.9	32,568	0.00%
2023/03/22	3.1	103.66	0	0.00	103.50	3.1	32,454	0.01%
2023/03/21	2	103.00	1	103.00	103.50	1	32,672	0.00%
2023/03/20	8	102.87	3	103.00	102.50	5	32,644	0.02%
2023/03/17	2	103.50	19	103.63	103.50	-17	32,828	-0.05%
2023/03/16	3.4	102.51	73	102.47	102.00	-69.6	32,303	-0.22%
2023/03/15	1	102.03	2.1	102.01	102.50	-1	32,585	0.00%
2023/03/14	4.1	102.00	4	102.50	102.00	0.1	33,160	0.00%
2023/03/13	1.1	102.54	3	102.50	103.00	-1.9	33,434	-0.01%
2023/03/10	17.2	101.85	8	102.00	102.00	9.2	34,333	0.03%
2023/03/09	34.1	102.58	9	103.10	102.50	25.1	34,973	0.07%
2023/03/08	12	104.46	0	0.00	104.00	12	35,167	0.03%
2023/03/07	28	104.96	44.4	105.05	105.00	-16.3	35,211	-0.05%
2023/03/06	0.2	103.12	11.2	103.72	103.50	-11	34,782	-0.03%
2023/03/03	5.6	103.00	4.1	103.00	102.50	1.5	34,733	0.00%
2023/03/02	2	102.50	2	102.25	102.50	0	34,949	0.00%
2023/03/01	6.1	100.53	13	102.42	102.00	-6.9	35,010	-0.02%
2023/02/24	42.1	101.62	10	101.00	101.00	32.1	34,736	0.09%
2023/02/23	1	102.50	12.2	102.83	103.00	-11.2	34,341	-0.03%
2023/02/22	14.2	101.79	3.5	101.71	102.00	10.7	34,713	0.03%
2023/02/21	1	102.50	12	102.50	102.50	-11	34,783	-0.03%
2023/02/20	20	102.88	0.6	103.00	103.00	19.4	35,331	0.06%
2023/02/17	4.4	103.11	7	103.29	103.50	-2.6	35,745	-0.01%
2023/02/16	3	103.00	14.2	103.35	103.50	-11.2	36,384	-0.03%
2023/02/15	10	101.90	4.1	102.12	102.50	5.9	37,202	0.02%
2023/02/14	6.1	101.59	2.8	101.82	102.00	3.3	37,250	0.01%
2023/02/13	1	101.01	12	101.95	101.00	-11	37,616	-0.03%
2023/02/10	16.1	101.19	6.8	101.65	101.50	9.3	37,809	0.02%
2023/02/09	11	101.00	8.1	100.94	101.00	2.9	38,059	0.01%
2023/02/08	10.1	100.51	0.5	101.00	100.50	9.6	38,379	0.03%
2023/02/07	16.1	100.84	2	100.50	100.50	14.1	38,627	0.04%
2023/02/06	8.1	101.62	7	101.64	101.50	1.1	38,581	0.00%
2023/02/03	36.4	99.91	17	99.62	99.60	19.4	38,523	0.05%
2023/02/02	36.1	100.24	17	100.00	100.00	19.1	38,531	0.05%
2023/02/01	93	100.36	26	100.00	100.00	67	38,077	0.18%
2023/01/31	3.8	99.90	19.2	100.13	99.70	-15.4	37,933	-0.04%
2023/01/30	35.7	98.60	0.2	99.20	98.10	35.5	37,093	0.10%
2023/01/17	8.6	98.19	0.1	98.40	98.10	8.5	36,341	0.02%
2023/01/16	21.5	98.52	0	0.00	98.10	21.5	36,361	0.06%
2023/01/13	4	98.95	0	0.00	98.60	4	36,315	0.01%
2023/01/12	9.6	98.80	0	0.00	98.60	9.6	36,978	0.03%
2023/01/11	4.1	99.26	10	99.40	99.10	-5.9	37,569	-0.02%
2023/01/10	2.6	99.28	1	99.60	99.40	1.6	37,879	0.00%
2023/01/09	21.1	99.16	20	99.18	99.10	1.1	38,027	0.00%
2023/01/06	7	98.48	0	0.00	98.40	7	37,890	0.02%
2023/01/05	17	98.37	0	0.00	98.00	17	38,045	0.04%
2023/01/04	35.3	98.19	1.5	98.33	98.10	33.8	38,079	0.09%
2023/01/03	38	98.89	2	98.20	99.10	36	38,013	0.09%
2022/12/30	3.1	99.92	0.1	100.00	99.90	3	37,602	0.01%
2022/12/29	48.4	99.76	1.7	99.94	99.70	46.7	37,753	0.12%
2022/12/28	8.1	100.01	5	100.00	100.50	3.1	38,005	0.01%
2022/12/27	0.3	101.00	2	100.75	100.50	-1.7	37,915	0.00%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	1	100.51	0	0.00	101.00	1	38,434	0.00%
2022/12/22	3.2	100.50	1	101.00	101.00	2.2	38,849	0.01%
2022/12/21	8	100.06	2.1	100.50	100.00	5.9	39,308	0.01%
2022/12/20	34.4	100.82	19	100.11	100.00	15.4	39,198	0.04%
2022/12/19	1.3	100.62	1.1	101.45	101.50	0.2	39,135	0.00%
2022/12/16	31.2	100.65	2.1	100.51	100.50	29.2	38,899	0.07%
2022/12/15	3.7	101.77	2	101.50	101.50	1.7	38,102	0.00%
2022/12/14	0	102.50	2	102.50	102.50	-2	38,124	-0.01%
2022/12/13	14	101.29	1	101.50	101.00	13	38,141	0.03%
2022/12/12	31.1	101.50	0	0.00	102.00	31.1	37,850	0.08%
2022/12/09	21	102.45	15	102.00	102.00	6	38,145	0.02%
2022/12/08	4	101.75	0	0.00	101.50	4	37,890	0.01%
2022/12/07	37	102.54	0	0.00	102.00	37	37,817	0.10%
2022/12/06	36.4	103.24	2	103.50	103.00	34.4	37,621	0.09%
2022/12/05	9.1	105.83	13	106.04	105.50	-3.9	37,014	-0.01%
2022/12/02	10	105.15	80	104.99	105.50	-70	36,500	-0.19%
2022/12/01	25.2	102.48	27	102.46	103.00	-1.8	35,734	-0.01%
2022/11/30	16.1	100.78	5	101.30	100.50	11.1	34,905	0.03%
2022/11/29	9.9	100.01	1	100.00	100.00	8.9	34,038	0.03%
2022/11/28	26.4	99.90	0	0.00	100.00	26.4	33,757	0.08%
2022/11/25	10.4	100.52	0	0.00	100.50	10.4	33,605	0.03%
2022/11/24	5.2	100.22	1	101.00	101.00	4.2	33,507	0.01%
2022/11/23	6	101.17	1	101.50	100.50	5	33,169	0.02%
2022/11/22	4.3	100.04	3	100.50	100.50	1.3	33,091	0.00%
2022/11/21	8	100.50	2	100.75	100.00	6	32,902	0.02%
2022/11/18	14.7	101.04	3	100.83	100.50	11.7	32,636	0.04%
2022/11/17	3.2	101.50	1.1	101.50	101.50	2.1	32,326	0.01%
2022/11/16	9.1	101.62	2	101.50	101.50	7.1	32,188	0.02%
2022/11/15	7	101.43	3	101.67	101.50	4	31,685	0.01%
2022/11/14	7.2	99.76	1	101.00	101.50	6.2	31,198	0.02%
2022/11/11	38.7	100.28	14	101.32	100.00	24.7	30,512	0.08%
2022/11/10	8.8	100.55	0	0.00	100.50	8.8	29,543	0.03%
2022/11/09	6.3	102.08	15	101.97	102.50	-8.7	29,373	-0.03%
2022/11/08	27.3	100.19	1	100.00	100.00	26.3	29,190	0.09%
2022/11/07	21.8	100.07	3.1	99.94	100.00	18.8	29,498	0.06%
2022/11/04	37.5	99.99	64	100.20	100.50	-26.5	29,858	-0.09%
2022/11/03	8.1	100.94	0	0.00	101.00	8.1	29,990	0.03%
2022/11/02	26.9	101.48	42	101.49	102.00	-15.1	29,765	-0.05%
2022/11/01	25.3	101.13	1	101.50	101.50	24.3	29,668	0.08%
2022/10/31	18.2	101.73	14	102.79	102.50	4.2	29,304	0.01%
2022/10/28	6	103.83	1	103.50	104.00	5	29,222	0.02%
2022/10/27	0	0.00	37	104.82	104.00	-37	29,368	-0.13%
2022/10/26	0	103.50	0	0.00	104.00	0	29,519	0.00%
2022/10/25	1.2	102.14	9.1	102.34	103.50	-7.9	29,293	-0.03%
2022/10/24	10	103.45	3	103.00	103.00	7	29,045	0.02%
2022/10/21	4.1	103.12	5	102.70	103.50	-0.9	28,923	0.00%
2022/10/20	9.2	101.56	1	102.50	102.50	8.2	29,034	0.03%
2022/10/19	9	103.67	8	104.00	103.00	1	28,453	0.00%
2022/10/18	8.2	104.18	2	103.75	103.50	6.2	28,204	0.02%
2022/10/17	2	104.51	0	0.00	105.00	2	28,041	0.01%
2022/10/14	2.1	104.76	5	105.00	105.00	-2.9	27,956	-0.01%
2022/10/13	2	104.00	2	103.75	103.50	0	28,122	0.00%
2022/10/12	9.7	103.19	1	103.50	103.00	8.7	27,974	0.03%
2022/10/11	6.7	104.39	50	104.50	104.00	-43.3	27,628	-0.16%
2022/10/07	1.1	107.00	1.3	107.55	107.50	-0.2	27,413	0.00%
2022/10/06	34	107.91	0	0.00	107.50	34	27,815	0.12%
2022/10/05	29.2	106.62	45.2	106.09	107.00	-16	27,893	-0.06%
2022/10/04	1.3	102.11	1	102.50	102.50	0.3	27,455	0.00%
2022/10/03	7.2	101.08	1	101.50	101.00	6.2	27,474	0.02%
2022/09/30	5.1	101.02	1	101.00	102.00	4.1	27,695	0.01%
2022/09/29	4.3	101.62	1	102.00	101.50	3.3	27,913	0.01%
2022/09/28	27.7	101.49	7.1	102.13	100.50	20.6	28,002	0.07%
2022/09/27	6.3	104.08	0.1	104.50	103.50	6.2	27,942	0.02%
2022/09/26	31.7	104.49	5.1	104.21	104.00	26.6	28,760	0.09%
2022/09/23	1.2	106.58	0	0.00	106.50	1.2	29,122	0.00%
2022/09/22	12.2	106.22	0	0.00	107.00	12.2	29,606	0.04%
2022/09/21	6.5	107.04	20	108.50	107.00	-13.5	29,763	-0.05%
2022/09/20	0	108.00	0.1	107.50	108.50	-0.1	29,793	0.00%
2022/09/19	2	107.00	0.5	107.50	107.00	1.5	29,797	0.01%
2022/09/16	10.2	107.06	1	107.00	107.50	9.2	30,004	0.03%
2022/09/15	2	108.00	0	0.00	108.00	2	30,148	0.01%
2022/09/14	7.6	107.80	23	107.98	107.50	-15.4	30,383	-0.05%
2022/09/13	1	109.50	11	109.68	110.00	-10	30,584	-0.03%
2022/09/12	10.1	108.50	2	108.25	108.50	8.1	30,594	0.03%
2022/09/08	1	107.00	0	0.00	107.00	1	31,113	0.00%
2022/09/07	21.8	106.77	2	106.50	106.00	19.8	31,387	0.06%
2022/09/06	0.1	108.50	0	0.00	108.50	0.1	31,270	0.00%
2022/09/05	0.2	108.00	0.3	108.00	108.00	-0.1	31,528	0.00%
2022/09/02	4.1	107.50	1	108.00	107.50	3.1	31,931	0.01%
2022/09/01	11.2	107.46	1	107.50	107.50	10.2	32,046	0.03%
2022/08/31	1	108.02	7	108.29	109.00	-6	31,915	-0.02%
2022/08/30	10	108.00	0	0.00	108.50	10	31,741	0.03%
2022/08/29	15.2	108.30	1	108.00	108.00	14.2	32,006	0.04%
2022/08/26	6.1	110.00	1	110.00	110.50	5.1	32,155	0.02%
2022/08/25	1	109.50	100	109.50	109.50	-99	32,478	-0.30%
2022/08/24	6.1	109.42	5	109.50	109.50	1.1	33,426	0.00%
2022/08/23	2	110.00	2	110.00	110.00	0	34,509	0.00%
2022/08/22	3	110.01	0	111.00	111.00	3	34,940	0.01%
2022/08/19	11.1	111.05	1	111.00	111.00	10	35,525	0.03%
2022/08/18	1.2	111.10	3.1	112.00	112.00	-1.9	35,898	-0.01%
2022/08/17	10	111.90	3.1	112.16	112.50	6.9	36,728	0.02%
2022/08/16	11	110.82	7	111.14	111.00	4	36,840	0.01%
2022/08/15	1.7	111.85	4	112.50	112.00	-2.3	36,930	-0.01%
2022/08/12	3.7	113.18	10	113.35	112.50	-6.3	37,208	-0.02%
2022/08/11	100	111.50	26.2	112.27	113.00	73.8	37,022	0.20%
2022/08/10	2.1	110.48	14	110.07	110.00	-11.9	36,918	-0.03%
2022/08/09	0	108.50	0	0.00	109.00	0	36,398	0.00%
2022/08/08	2.1	107.52	0.1	108.00	108.00	2	36,343	0.01%
2022/08/05	2.3	108.24	3	108.33	108.00	-0.7	36,295	0.00%
2022/08/04	32	107.92	4	107.75	108.00	28	36,249	0.08%
2022/08/03	1	107.50	17	107.77	108.50	-16	35,932	-0.04%
2022/08/02	12.2	107.01	1	108.00	108.00	11.2	35,709	0.03%
2022/08/01	2.7	108.63	2.5	108.60	109.00	0.2	35,441	0.00%
2022/07/29	1	108.51	3	109.00	109.00	-2	35,652	-0.01%
2022/07/28	11	108.55	4.5	108.72	108.50	6.5	35,867	0.02%
2022/07/27	7	108.36	16.7	108.50	108.00	-9.7	36,003	-0.03%
2022/07/26	1	107.50	14	108.00	108.00	-13	35,778	-0.04%
2022/07/25	5.2	107.21	5.6	107.23	107.50	-0.4	35,635	0.00%
2022/07/22	4	106.00	8	106.00	106.00	-4	35,447	-0.01%
2022/07/21	2	105.25	19	104.39	105.50	-17	35,462	-0.05%
2022/07/20	4.4	104.00	22	104.16	103.50	-17.6	35,419	-0.05%
2022/07/19	11	104.09	0	0.00	104.00	11	35,511	0.03%
2022/07/18	4	104.50	4	105.00	105.00	0	35,446	0.00%
2022/07/15	2	105.00	2	105.50	105.00	0	35,469	0.00%
2022/07/14	7.2	104.09	22	104.75	105.00	-14.8	35,384	-0.04%
2022/07/13	2.5	103.00	10	103.35	102.50	-7.5	34,910	-0.02%
2022/07/12	36.1	100.01	5	100.50	100.50	31.1	34,569	0.09%
2022/07/11	10.1	101.00	2	100.75	101.00	8.1	34,330	0.02%
2022/07/08	16	101.84	3	104.00	102.00	13	34,172	0.04%
2022/07/07	3.1	101.54	16	102.38	103.50	-12.9	33,867	-0.04%
2022/07/06	30.6	101.00	4	100.88	100.50	26.6	33,478	0.08%
2022/07/05	13.1	102.31	14	102.14	102.50	-0.9	33,199	0.00%
2022/07/04	70	100.24	6	100.83	100.00	64	32,860	0.19%
2022/07/01	30.8	107.13	50	106.47	106.00	-19.2	32,262	-0.06%
2022/06/30	20.2	109.38	9	109.28	109.00	11.2	31,744	0.04%
2022/06/29	6	111.08	13	111.46	111.00	-7	31,393	-0.02%
2022/06/28	7.2	111.36	5	112.00	112.00	2.2	31,168	0.01%
2022/06/27	5.1	111.20	7.1	111.50	111.00	-2	31,040	-0.01%
2022/06/24	0	109.50	13.5	109.61	110.00	-13.4	30,863	-0.04%
2022/06/23	11.1	108.36	0	0.00	108.00	11.1	30,701	0.04%
2022/06/22	9.3	110.01	1	111.00	109.50	8.3	30,281	0.03%
2022/06/21	0	0.00	12	111.38	112.00	-12	30,597	-0.04%
2022/06/20	5	109.90	14.1	110.03	109.00	-9.1	30,276	-0.03%
2022/06/17	13.4	110.04	22	109.52	109.50	-8.6	30,071	-0.03%
2022/06/16	0.2	111.50	13	112.73	111.50	-12.8	29,597	-0.04%
2022/06/15	4	111.88	2	112.00	112.00	2	30,439	0.01%
2022/06/14	8.2	110.45	5	111.00	111.50	3.2	30,755	0.01%
2022/06/13	17.7	111.37	22.1	111.91	111.50	-4.4	30,823	-0.01%
2022/06/10	3.4	114.05	32.5	114.66	114.00	-29.1	30,587	-0.10%
2022/06/09	1.5	114.67	22	114.73	115.50	-20.5	30,617	-0.07%
2022/06/08	1	114.49	1	114.00	114.00	0	30,518	0.00%
2022/06/07	22	114.41	2	114.00	113.50	20	30,625	0.07%
2022/06/06	2.9	114.55	7.1	115.15	115.50	-4.1	30,483	-0.01%
2022/06/02	19.1	114.27	1	115.00	114.00	18.1	30,890	0.06%
2022/06/01	19.7	114.75	47.6	114.87	114.50	-27.9	31,010	-0.09%
2022/05/31	10	112.10	43.3	112.39	113.00	-33.3	30,133	-0.11%
2022/05/30	8.6	110.06	13.3	110.00	110.50	-4.7	28,871	-0.02%
2022/05/27	20.1	110.32	11	110.36	110.00	9.1	28,372	0.03%
2022/05/26	9.1	109.67	11	109.50	109.00	-1.9	27,992	-0.01%
2022/05/25	3.2	109.49	47.5	109.45	109.50	-44.3	27,818	-0.16%
2022/05/24	10	108.40	6	108.50	108.00	4	27,347	0.01%
2022/05/23	1	108.50	10.4	108.01	108.00	-9.4	26,969	-0.03%
2022/05/20	2.6	107.70	15	107.97	107.00	-12.5	26,832	-0.05%
2022/05/19	5	105.50	9.1	106.01	107.50	-4.1	26,456	-0.02%
2022/05/18	2.1	106.52	32.1	106.70	107.00	-30	26,023	-0.12%
2022/05/17	3	105.00	10	105.00	105.00	-7	25,518	-0.03%
2022/05/16	6.1	104.01	6	104.25	104.50	0.1	25,323	0.00%
2022/05/13	0	0.00	2	103.25	104.00	-2	25,172	-0.01%
2022/05/12	4.8	102.40	0	0.00	102.00	4.8	25,217	0.02%
2022/05/11	0.7	103.57	1	103.50	103.00	-0.3	25,124	0.00%
2022/05/10	1.3	102.76	3	103.83	104.00	-1.7	25,133	-0.01%
2022/05/09	10.1	103.01	1	103.50	104.00	9.1	25,217	0.04%
2022/05/06	2.2	102.55	5	103.40	104.00	-2.8	25,527	-0.01%
2022/05/05	2.1	104.74	5	104.90	104.50	-2.9	25,631	-0.01%
2022/05/04	1	104.00	15	103.67	104.00	-14	25,602	-0.05%
2022/05/03	0.1	102.50	5	102.50	102.50	-4.9	25,586	-0.02%
2022/04/29	0	102.00	3	101.83	102.00	-3	25,993	-0.01%
2022/04/28	5.2	100.52	10	100.55	101.50	-4.8	26,305	-0.02%
2022/04/27	12.3	99.96	3	99.97	100.00	9.3	26,323	0.04%
2022/04/26	2.3	101.00	15	100.97	101.00	-12.7	26,227	-0.05%
2022/04/25	51.4	101.09	0	0.00	100.50	51.4	26,131	0.20%
2022/04/22	1.3	103.45	1	103.00	103.50	0.3	25,723	0.00%
2022/04/21	2	103.50	4	103.63	103.00	-2	26,086	-0.01%
2022/04/20	4.5	102.50	2.1	103.00	103.00	2.4	26,106	0.01%
2022/04/19	11	102.45	1	102.00	102.00	10	26,095	0.04%
2022/04/18	3.1	102.34	0	0.00	102.50	3.1	26,235	0.01%
2022/04/15	3.5	103.21	2.1	103.01	103.00	1.4	26,622	0.01%
2022/04/14	0	104.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	2.1	103.52	4	103.88	104.00	-1.9	27,740	-0.01%
2022/04/12	9.2	102.12	32	102.55	102.00	-22.8	29,846	-0.08%
2022/04/11	23	102.11	6.1	102.25	102.00	17	29,853	0.06%
2022/04/08	14.3	102.72	1	103.00	103.00	13.3	29,736	0.04%
2022/04/07	15.1	103.77	5	103.00	103.00	10.1	29,605	0.03%
2022/04/06	2.1	105.00	0	0.00	105.00	2.1	29,253	0.01%
2022/04/01	38.5	104.91	1	105.00	104.50	37.5	28,990	0.13%
2022/03/31	1	106.00	0	0.00	106.00	1	28,748	0.00%
2022/03/30	2.7	105.68	5	106.00	105.50	-2.3	28,608	-0.01%
2022/03/29	10	105.00	0	0.00	105.50	10	28,506	0.04%
2022/03/28	3.1	106.00	0.1	106.00	106.00	3	28,443	0.01%
2022/03/25	2.6	106.27	0	106.50	106.00	2.5	28,332	0.01%
2022/03/24	3.1	106.51	30.2	106.17	106.50	-27.1	28,289	-0.10%
2022/03/23	0	0.00	7.1	104.79	105.50	-7.1	27,980	-0.03%
2022/03/22	1.1	104.02	2	104.01	104.00	-1	28,224	0.00%
2022/03/21	6.1	105.81	3	105.50	104.50	3.1	28,256	0.01%
2022/03/18	4.7	104.83	13.3	105.13	106.00	-8.6	28,271	-0.03%
2022/03/17	7	103.57	14	104.00	104.00	-7	27,192	-0.03%
2022/03/16	21	100.83	1	101.50	101.50	20	26,806	0.07%
2022/03/15	21.2	101.29	10.3	101.26	101.00	10.9	26,458	0.04%
2022/03/14	8.3	102.76	1	103.50	102.50	7.3	26,525	0.03%
2022/03/11	2.1	103.26	16	103.81	103.50	-13.9	26,516	-0.05%
2022/03/10	5	103.00	9	103.17	103.00	-4	26,500	-0.02%
2022/03/09	2.2	101.54	5.7	102.00	101.50	-3.5	26,385	-0.01%
2022/03/08	41.4	101.06	27.5	101.18	101.50	13.9	26,349	0.05%
2022/03/07	63	102.93	21	102.98	102.50	42	25,720	0.16%
2022/03/04	16.4	104.01	1.3	104.58	105.00	15.1	25,816	0.06%
2022/03/03	1	105.50	7	104.93	104.50	-6	25,972	-0.02%
2022/03/02	1.9	104.60	1	104.50	104.50	0.9	26,143	0.00%
2022/03/01	15.1	104.57	8.3	104.82	104.50	6.8	26,204	0.03%
2022/02/25	13.1	102.93	0	0.00	103.00	13.1	26,220	0.05%
2022/02/24	37.5	103.03	9	103.39	102.50	28.5	26,098	0.11%
2022/02/23	5.1	105.00	0	0.00	105.00	5.1	25,606	0.02%
2022/02/22	13.1	104.35	2	104.00	104.50	11.1	25,709	0.04%
2022/02/21	5.3	106.38	8	105.88	106.00	-2.7	25,784	-0.01%
2022/02/18	6	105.50	0	106.00	105.50	6	25,924	0.02%
2022/02/17	5	105.10	34	105.96	106.00	-29	25,998	-0.11%
2022/02/16	10.5	105.01	2	105.50	105.50	8.5	26,003	0.03%
2022/02/15	15	104.50	10	104.10	104.00	5	26,223	0.02%
2022/02/14	7	103.93	0	0.00	104.00	7	26,310	0.03%
2022/02/11	28	105.00	5	105.30	106.00	23	26,318	0.09%
2022/02/10	7.2	106.21	6	106.42	106.50	1.2	26,440	0.00%
2022/02/09	8.1	105.94	7	106.14	106.50	1.1	26,437	0.00%
2022/02/08	14	105.32	13	105.42	105.50	1	26,352	0.00%
2022/02/07	8.6	103.13	2	103.50	103.00	6.6	25,826	0.03%
2022/01/26	28.1	102.25	2.4	102.92	102.00	25.7	25,471	0.10%
2022/01/25	26.1	102.50	4	102.50	103.00	22.1	25,257	0.09%
2022/01/24	7.2	103.09	1	102.50	103.00	6.2	25,076	0.02%
2022/01/21	15.7	102.15	2.2	102.05	102.00	13.5	24,727	0.05%
2022/01/20	19.3	103.14	4	103.13	103.00	15.3	24,415	0.06%
2022/01/19	24.2	103.57	1	103.50	103.50	23.2	24,199	0.10%
2022/01/18	4.2	103.91	4.7	104.02	103.50	-0.5	24,100	0.00%
2022/01/17	5.4	103.63	0.3	104.00	103.50	5.2	24,204	0.02%
2022/01/14	42.3	103.68	4	103.51	103.50	38.3	24,181	0.16%
2022/01/13	2.3	105.44	0.4	105.00	105.50	2	24,050	0.01%
2022/01/12	18.5	104.26	5.1	104.39	104.50	13.4	24,214	0.06%
2022/01/11	6.6	104.16	1.2	104.50	104.50	5.4	24,338	0.02%
2022/01/10	21.5	104.95	5	104.50	104.50	16.5	24,605	0.07%
2022/01/07	5.1	106.61	2	107.00	106.50	3.1	24,846	0.01%
2022/01/06	19.4	106.97	11.1	107.68	107.00	8.3	24,497	0.03%
2022/01/05	52.9	108.82	88	108.57	109.00	-35.1	23,990	-0.15%
2022/01/04	9	103.56	3	103.50	103.50	6	22,264	0.03%
2022/01/03	22.3	103.93	25	103.36	103.00	-2.7	22,420	-0.01%
2021/12/30	18.3	104.44	18	104.08	104.00	0.3	22,693	0.00%
2021/12/29	2.4	105.00	4	105.00	105.00	-1.6	23,058	-0.01%
2021/12/28	17.1	104.53	26.5	105.32	105.50	-9.4	23,528	-0.04%
2021/12/27	2.2	104.50	2	104.00	104.50	0.1	23,690	0.00%
2021/12/24	28.1	104.21	18	104.08	104.00	10.1	24,112	0.04%
2021/12/23	1	104.50	1.6	104.31	104.00	-0.6	24,295	0.00%
2021/12/22	12.1	103.96	9	103.50	103.50	3.1	24,599	0.01%
2021/12/21	16	103.47	23	104.43	104.50	-7	24,777	-0.03%
2021/12/20	19.3	103.40	15	103.00	103.00	4.3	24,788	0.02%
2021/12/17	30.2	103.47	28	103.52	103.50	2.2	24,743	0.01%
2021/12/16	22.2	104.59	16	103.63	103.50	6.2	24,530	0.03%
2021/12/15	17.5	104.06	16	105.00	105.00	1.5	24,606	0.01%
2021/12/14	6.2	104.43	2.5	104.50	104.50	3.7	24,867	0.02%
2021/12/13	1.3	104.69	5	105.50	104.50	-3.7	24,882	-0.01%
2021/12/10	3.1	105.02	1.1	105.05	105.00	2.1	25,648	0.01%
2021/12/09	2	105.75	1.2	105.50	106.00	0.8	25,628	0.00%
2021/12/08	128.1	106.42	2	106.49	105.00	126.1	25,632	0.49%	大買/鉅額交易
2021/12/07	12.1	106.05	1	107.50	106.00	11.1	25,267	0.04%
2021/12/06	12.1	105.64	20	106.55	106.50	-7.9	25,185	-0.03%
2021/12/03	15	105.50	16	105.03	105.00	-1	25,281	0.00%
2021/12/02	5.2	105.69	8	106.06	105.00	-2.8	25,365	-0.01%
2021/12/01	2	104.01	6	105.67	105.50	-4	25,219	-0.02%
2021/11/30	6.1	103.68	4.1	104.24	103.50	2	25,243	0.01%
2021/11/29	17.3	103.64	3	104.00	103.50	14.3	24,913	0.06%
2021/11/26	18.7	103.88	3.1	104.81	103.50	15.6	24,820	0.06%
2021/11/25	22.1	105.82	20	105.20	105.00	2.1	24,927	0.01%
2021/11/24	25.6	105.21	2	105.50	105.50	23.6	24,868	0.09%
2021/11/23	15.1	106.10	3	106.50	106.00	12.1	24,601	0.05%
2021/11/22	8.1	106.57	4	107.00	106.50	4.1	24,446	0.02%
2021/11/19	24.7	107.32	20	106.65	106.50	4.7	24,384	0.02%
2021/11/18	16.1	106.69	6	106.75	107.00	10.1	24,337	0.04%
2021/11/17	19.4	107.38	7	107.07	107.00	12.4	24,205	0.05%
2021/11/16	0.1	108.50	2	108.00	108.00	-1.9	24,180	-0.01%
2021/11/15	11	108.95	24	108.60	108.00	-13	24,775	-0.05%
2021/11/12	4	108.50	13.1	109.00	109.00	-9.1	24,877	-0.04%
2021/11/11	14.1	108.28	12	107.58	107.50	2.1	24,858	0.01%
2021/11/10	2.1	108.03	9.4	109.09	109.00	-7.3	25,126	-0.03%
2021/11/09	18.4	107.50	20	107.95	108.00	-1.6	25,521	-0.01%
2021/11/08	15	107.43	7	107.29	107.50	8	25,431	0.03%
2021/11/05	28.2	108.17	23.1	108.80	109.00	5.1	25,877	0.02%
2021/11/04	16	108.00	23	108.00	108.00	-7	26,297	-0.03%
2021/11/03	15	108.10	10	108.50	107.50	5	26,495	0.02%
2021/11/02	10.2	107.99	7	107.93	107.50	3.2	26,978	0.01%
2021/11/01	19.1	107.42	15.2	106.51	106.50	3.9	26,974	0.01%
2021/10/29	28.3	107.09	3	107.00	107.00	25.3	27,025	0.09%
2021/10/28	7.1	108.36	0	0.00	108.50	7.1	27,041	0.03%
2021/10/27	12.8	108.02	2	107.50	108.00	10.8	27,205	0.04%
2021/10/26	0.1	108.50	4	108.88	109.00	-3.9	27,413	-0.01%
2021/10/25	0.1	108.00	6	108.67	108.00	-5.9	27,459	-0.02%
2021/10/22	2	107.50	6.4	107.89	107.50	-4.4	27,653	-0.02%
2021/10/21	0	0.00	12.3	108.00	108.00	-12.3	27,868	-0.04%
2021/10/20	5.3	107.29	3.3	107.70	107.50	2	27,916	0.01%
2021/10/19	6.1	107.17	1	109.00	107.00	5.1	27,785	0.02%
2021/10/18	7.2	108.77	20	110.00	107.50	-12.8	28,334	-0.05%
2021/10/15	26.1	109.42	15.5	109.15	109.50	10.5	28,682	0.04%
2021/10/14	3.8	106.63	2	107.00	106.50	1.8	28,303	0.01%
2021/10/13	2.1	105.50	3	106.00	105.50	-0.9	28,537	0.00%
2021/10/12	6.3	105.26	4	104.63	105.00	2.3	28,786	0.01%
2021/10/08	6	107.42	8	107.69	108.00	-2	29,185	-0.01%
2021/10/07	8.1	106.38	25.1	106.16	107.00	-17	29,179	-0.06%
2021/10/06	6.1	103.75	11.1	103.87	103.00	-4.9	29,150	-0.02%
2021/10/05	12.2	101.69	1	101.50	101.50	11.2	28,786	0.04%
2021/10/04	8	103.51	11.1	103.00	103.00	-3.1	28,567	-0.01%
2021/10/01	16.4	103.53	2	103.50	103.00	14.4	28,543	0.05%
2021/09/30	6.3	105.02	8	105.88	105.00	-1.7	28,439	-0.01%
2021/09/29	13.8	104.73	0	0.00	105.00	13.8	28,792	0.05%
2021/09/28	10	106.60	1	107.00	106.50	9	29,592	0.03%
2021/09/27	2	107.75	1.8	108.29	107.50	0.2	29,497	0.00%
2021/09/24	24.2	107.50	26	107.52	107.50	-1.8	29,530	-0.01%
2021/09/23	24.4	106.65	17.2	106.62	106.50	7.3	29,793	0.02%
2021/09/22	30.5	106.64	18.1	107.00	107.00	12.4	29,774	0.04%
2021/09/17	24.1	107.86	15	109.00	108.50	9.1	29,528	0.03%
2021/09/16	9	108.22	15	107.50	107.50	-6	29,476	-0.02%
2021/09/15	48	109.33	35.1	110.06	108.50	12.9	29,612	0.04%
2021/09/14	4	107.00	2	107.75	107.50	2	29,019	0.01%
2021/09/13	5.1	106.81	2	107.00	106.50	3.1	29,065	0.01%
2021/09/10	8	107.50	3	108.33	108.00	5	29,390	0.02%
2021/09/09	2	107.01	11	107.05	107.00	-9	29,660	-0.03%
2021/09/08	11.1	107.65	0.4	108.00	107.50	10.7	29,623	0.04%
2021/09/07	15.2	108.57	2.1	108.51	108.50	13.2	29,547	0.04%
2021/09/06	15.2	111.99	11.1	112.84	111.00	4.1	29,553	0.01%
2021/09/03	5	112.00	17	112.09	112.50	-12	29,849	-0.04%
2021/09/02	2.4	111.41	3	112.50	111.50	-0.6	29,768	0.00%
2021/09/01	4	110.75	13	111.04	111.00	-9	29,654	-0.03%
2021/08/31	11	108.74	8	110.69	111.00	3	29,587	0.01%
2021/08/30	3.2	107.72	4	109.00	109.00	-0.8	29,418	0.00%
2021/08/27	1	108.00	3	108.33	108.00	-2	29,666	-0.01%
2021/08/26	4	107.25	0	0.00	107.50	4	29,835	0.01%
2021/08/25	3	108.50	0	0.00	108.50	3	30,168	0.01%
2021/08/24	2.1	108.27	8	108.56	109.00	-5.9	30,304	-0.02%
2021/08/23	1.1	107.50	17	107.24	107.50	-15.9	30,576	-0.05%
2021/08/20	8	103.63	9	104.39	104.50	-1	30,649	0.00%
2021/08/19	22	103.86	0	0.00	103.00	22	31,163	0.07%
2021/08/18	9.1	105.63	8	105.94	107.00	1.1	30,717	0.00%
2021/08/17	15	106.70	3	107.17	106.50	12	31,031	0.04%
2021/08/16	27	107.69	3.4	107.06	107.50	23.6	31,124	0.08%
2021/08/13	18	108.72	16	109.56	109.00	2	31,441	0.01%
2021/08/12	3	109.00	1.4	109.14	109.00	1.6	31,378	0.01%
2021/08/11	17.8	107.06	16	108.03	109.00	1.8	31,859	0.01%
2021/08/10	16.6	109.27	6	109.17	108.50	10.6	32,440	0.03%
2021/08/09	5	111.50	2.2	111.77	112.00	2.8	33,341	0.01%
2021/08/06	2.2	112.04	14.4	112.12	112.50	-12.2	33,684	-0.04%
2021/08/05	0	112.00	6.5	111.52	112.00	-6.5	34,169	-0.02%
2021/08/04	3	111.83	4	112.13	112.00	-1	36,329	0.00%
2021/08/03	6	111.17	2	111.75	111.50	4	37,309	0.01%
2021/08/02	0.1	111.77	23.3	111.96	113.00	-23.2	37,640	-0.06%
2021/07/30	6.2	110.10	6	110.00	110.00	0.2	38,246	0.00%
2021/07/29	3.1	111.00	4.2	110.88	111.00	-1.2	38,400	0.00%
2021/07/28	7	109.86	4	109.38	110.50	3	39,142	0.01%
2021/07/27	6	111.17	6	111.17	111.50	0	40,042	0.00%
2021/07/26	8.2	109.39	16	109.53	110.00	-7.8	40,774	-0.02%
2021/07/23	10.1	110.66	0	0.00	110.50	10.1	40,978	0.02%
2021/07/22	26	110.62	10	111.45	110.50	16	41,267	0.04%
2021/07/21	52	113.74	5	113.70	112.50	47	41,185	0.11%
2021/07/20	16	114.81	6.1	114.76	114.50	9.9	40,817	0.02%
2021/07/19	11.7	116.91	6	117.08	116.50	5.7	41,033	0.01%
2021/07/16	12.1	118.59	0.3	118.96	119.50	11.8	41,627	0.03%
2021/07/15	4	118.75	14.4	118.69	119.50	-10.4	41,646	-0.02%
2021/07/14	2.1	116.95	32.2	117.01	116.00	-30.1	41,038	-0.07%
2021/07/13	8	116.13	7.1	116.50	116.50	1	41,122	0.00%
2021/07/12	3.1	115.32	5	114.90	115.00	-1.9	41,396	0.00%
2021/07/09	10	113.75	14	114.07	114.00	-4	41,770	-0.01%
2021/07/08	4	115.50	3	115.17	115.50	1	42,184	0.00%
2021/07/07	12	115.58	7.8	115.51	115.00	4.2	42,614	0.01%
2021/07/06	2.3	116.29	15	116.43	116.50	-12.7	43,302	-0.03%
2021/07/05	20.1	115.88	62.1	114.86	117.00	-42	43,911	-0.10%
2021/07/02	8.1	111.56	9	111.94	111.50	-0.9	43,223	0.00%
2021/07/01	6.1	112.49	7	111.93	112.00	-0.9	43,510	0.00%
2021/06/30	5.1	112.88	38	113.32	112.00	-32.9	43,940	-0.07%
2021/06/29	1	112.00	2	112.00	111.50	-1	45,039	0.00%
2021/06/28	13	112.00	0	0.00	111.50	13	46,909	0.03%
2021/06/25	33	113.70	17	114.03	113.00	16	47,286	0.03%
2021/06/24	6.1	111.92	14	113.07	113.00	-7.9	47,379	-0.02%
2021/06/23	12	110.46	15	110.67	111.50	-3	47,741	-0.01%
2021/06/22	9	108.94	3	108.83	108.50	6	48,354	0.01%
2021/06/21	26	109.13	8	108.75	108.50	18	49,335	0.04%
2021/06/18	19.6	112.08	1	112.50	111.50	18.6	50,635	0.04%
2021/06/17	4	110.88	9	111.94	113.00	-5	51,947	-0.01%
2021/06/16	10.2	111.85	10	112.50	111.50	0.2	54,351	0.00%
2021/06/15	4.1	112.51	2	112.50	113.00	2.1	56,251	0.00%
2021/06/11	2	112.76	11	113.59	113.50	-9	58,242	-0.02%
2021/06/10	1	110.50	15	111.03	110.50	-14	59,189	-0.02%
2021/06/09	5	109.80	5.1	110.30	109.50	0	60,027	0.00%
2021/06/08	1	110.00	0	0.00	110.50	1	61,243	0.00%
2021/06/07	9.3	110.79	10.4	111.14	110.50	-1.1	62,197	0.00%
2021/06/04	4.2	109.69	7	110.43	112.00	-2.8	62,654	0.00%
2021/06/03	9	111.94	9.2	111.45	111.00	-0.2	62,906	0.00%
2021/06/02	27.1	112.39	3	112.67	112.00	24.1	63,414	0.04%
2021/06/01	7.2	114.21	3	114.17	114.50	4.2	64,306	0.01%
2021/05/31	23.3	112.23	25	113.12	113.50	-1.7	65,255	0.00%
2021/05/28	8.3	110.64	6	110.58	111.00	2.3	66,126	0.00%
2021/05/27	15.4	108.69	7	109.21	109.50	8.4	66,575	0.01%
2021/05/26	17	111.62	20	112.18	111.50	-3	67,559	0.00%
2021/05/25	47.2	112.05	55.5	112.26	112.00	-8.3	69,013	-0.01%
2021/05/24	9.3	109.00	9	109.06	109.50	0.3	69,079	0.00%
2021/05/21	6	108.75	28	109.07	109.50	-22	69,408	-0.03%
2021/05/20	13	105.77	10	105.80	106.00	3	69,516	0.00%
2021/05/19	15	105.53	3	105.00	105.00	12	70,236	0.02%
2021/05/18	6.1	104.05	30.1	104.39	107.00	-24	70,231	-0.03%
2021/05/17	35.2	99.73	24.1	100.64	98.20	11.1	70,387	0.02%
2021/05/14	11.7	104.93	10.2	105.00	104.50	1.5	70,236	0.00%
2021/05/13	11.2	102.33	52.1	101.57	103.00	-40.9	70,571	-0.06%
2021/05/12	45.5	101.70	19.9	100.91	102.00	25.6	70,334	0.04%
2021/05/11	29.3	108.20	12.1	107.96	107.00	17.2	69,233	0.02%
2021/05/10	33.3	114.98	5.1	114.10	113.00	28.2	69,994	0.04%
2021/05/07	16.1	116.50	50.1	116.47	117.50	-34	72,312	-0.05%
2021/05/06	43.5	111.60	12	112.00	112.50	31.5	73,359	0.04%
2021/05/05	33.1	111.45	8	112.44	110.00	25.1	74,195	0.03%
2021/05/04	47.6	109.29	50.7	109.10	108.50	-3.1	75,249	0.00%
2021/05/03	13.7	113.02	44.5	113.11	112.50	-30.7	76,133	-0.04%
2021/04/29	18.7	117.43	22.4	117.60	116.00	-3.8	78,603	0.00%
2021/04/28	36.3	117.33	11	117.09	117.00	25.3	79,282	0.03%
2021/04/27	22	119.00	31.1	119.11	118.50	-9.1	80,842	-0.01%
2021/04/26	56.3	118.13	3	119.00	117.50	53.3	81,368	0.07%
2021/04/23	28.6	118.23	3.7	118.49	119.00	24.9	82,262	0.03%
2021/04/22	89.3	118.77	21	119.07	117.50	68.3	84,441	0.08%
2021/04/21	12	120.33	4	120.38	120.00	8	88,574	0.01%
2021/04/20	36	121.39	7.9	121.75	122.00	28	89,305	0.03%
2021/04/19	12.3	122.28	16.3	121.63	121.50	-4	90,633	0.00%
2021/04/16	10.3	123.39	25	123.12	123.50	-14.7	91,260	-0.02%
2021/04/15	42	120.10	14	120.54	121.00	28	92,273	0.03%
2021/04/14	67.5	120.81	23	121.35	121.50	44.5	93,500	0.05%
2021/04/13	42.1	122.05	104	122.40	122.50	-61.9	96,281	-0.06%	大賣/
2021/04/12	63.1	120.87	23	121.28	120.50	40.1	99,322	0.04%
2021/04/09	62.1	120.96	11.1	120.87	120.00	51	102,027	0.05%
2021/04/08	59.1	122.18	19.8	122.57	122.50	39.3	101,224	0.04%
2021/04/07	14.3	123.43	33	123.56	123.50	-18.7	101,243	-0.02%
2021/04/06	16.3	123.24	28.1	123.00	122.50	-11.8	101,439	-0.01%
2021/04/01	72.8	122.09	79.1	122.97	121.50	-6.3	101,864	-0.01%
2021/03/31	161.1	124.87	13	124.46	124.00	148.1	102,143	0.14%	大買/鉅額交易
2021/03/30	16.2	129.58	75	129.34	129.50	-58.8	100,661	-0.06%
2021/03/29	7.5	127.93	42	128.04	128.50	-34.5	100,823	-0.03%
2021/03/26	29.4	126.82	13.3	127.07	126.50	16.1	101,700	0.02%
2021/03/25	72.2	127.57	70.3	128.34	126.50	1.9	101,299	0.00%
2021/03/24	92.5	128.69	26.7	128.68	128.00	65.8	100,686	0.07%
2021/03/23	87.2	132.38	60.4	132.21	130.50	26.8	99,806	0.03%
2021/03/22	34.2	126.66	129.7	127.38	130.00	-95.5	98,701	-0.10%	大賣/
2021/03/19	185.8	125.27	91.5	124.77	123.50	94.3	97,546	0.10%	大買/
2021/03/18	34.8	129.44	147.2	129.79	129.50	-112.5	95,637	-0.12%	大賣/鉅額交易
2021/03/17	51.8	125.68	177.5	125.88	126.00	-125.7	94,357	-0.13%	大賣/鉅額交易
2021/03/16	47.1	122.09	67.2	122.40	123.00	-20.1	92,873	-0.02%
2021/03/15	33.4	119.23	39.3	120.30	121.00	-5.9	92,452	-0.01%
2021/03/12	19.2	118.98	80.2	119.42	120.00	-61	93,263	-0.07%
2021/03/11	26.3	117.17	37.5	117.29	117.00	-11.3	94,385	-0.01%
2021/03/10	6.7	115.84	57.2	116.19	115.50	-50.5	93,926	-0.05%
2021/03/09	63.2	113.16	71.4	114.51	115.00	-8.2	93,640	-0.01%
2021/03/08	83.1	114.35	24.2	114.19	113.50	58.9	93,481	0.06%
2021/03/05	56.4	113.96	74.1	114.87	115.00	-17.7	92,985	-0.02%
2021/03/04	100.1	113.67	37.1	114.23	114.50	63	92,545	0.07%
2021/03/03	19.6	114.15	112	114.32	115.50	-92.4	91,575	-0.10%	大賣/
2021/03/02	40.3	113.51	41.2	114.03	112.00	-0.9	90,689	0.00%
2021/02/26	141.3	113.04	7.4	112.14	112.00	134	90,179	0.15%	大買/鉅額交易
2021/02/25	21.4	114.79	145.2	115.31	116.50	-123.8	88,553	-0.14%	大賣/鉅額交易
2021/02/24	98.3	111.46	60	112.78	110.50	38.3	87,097	0.04%
2021/02/23	11.2	109.91	47.2	110.47	111.50	-36	86,598	-0.04%
2021/02/22	77.8	111.59	19	112.50	111.00	58.8	86,137	0.07%
2021/02/19	49.8	110.32	29.6	109.89	110.00	20.2	85,645	0.02%
2021/02/18	21.1	113.36	6.6	113.73	113.00	14.5	84,850	0.02%
2021/02/17	65.8	114.15	24.4	114.33	114.00	41.4	84,908	0.05%
2021/02/05	42.7	114.45	53.4	115.28	113.50	-10.7	83,928	-0.01%
2021/02/04	19.1	113.90	32	114.13	114.00	-12.9	83,134	-0.02%
2021/02/03	49.1	116.07	28.3	115.83	116.50	20.8	82,680	0.03%
2021/02/02	89.1	116.01	131	116.40	116.50	-41.9	82,107	-0.05%	大賣/
2021/02/01	36.5	110.05	57.8	109.83	113.00	-21.3	81,389	-0.03%
2021/01/29	90.7	115.00	36.5	115.01	111.50	54.2	79,640	0.07%
2021/01/28	103.5	119.46	40.9	119.20	118.50	62.6	76,874	0.08%	大買/
2021/01/27	49.3	123.17	55.1	123.76	123.00	-5.8	75,136	-0.01%
2021/01/26	57.1	122.67	36.9	122.47	122.00	20.1	73,916	0.03%
2021/01/25	39.2	121.62	58.3	121.14	123.00	-19.1	72,070	-0.03%
2021/01/22	102.7	120.26	126.7	120.36	121.50	-24	70,174	-0.03%	大買/大賣/
2021/01/21	16.5	116.49	20.8	116.46	117.00	-4.3	67,021	-0.01%
2021/01/20	51.4	115.87	41.5	116.22	114.50	9.9	66,129	0.01%
2021/01/19	25.6	114.81	39.6	115.21	115.00	-14	64,197	-0.02%
2021/01/18	79.6	112.89	26	112.75	114.00	53.6	63,005	0.09%
2021/01/15	112.1	115.88	30.9	115.49	115.50	81.2	61,737	0.13%	大買/
2021/01/14	63.3	112.77	251.7	113.39	116.00	-188.4	59,302	-0.32%	大賣/鉅額交易
2021/01/13	9.6	105.84	19.2	106.08	106.50	-9.6	54,542	-0.02%
2021/01/12	45.5	103.95	39.9	104.10	104.00	5.6	53,983	0.01%
2021/01/11	66.6	107.75	40.9	107.83	107.50	25.7	53,647	0.05%
2021/01/08	54.1	107.97	20.6	107.57	108.00	33.5	53,291	0.06%
2021/01/07	56.1	106.93	101.8	106.60	107.00	-45.7	51,832	-0.09%	大賣/
2021/01/06	36.8	105.35	89.6	105.51	105.00	-52.8	50,561	-0.10%
2021/01/05	80	103.06	134.7	103.39	104.00	-54.6	47,274	-0.12%	大賣/
2021/01/04	75.2	96.91	169.6	96.37	99.90	-94.4	44,037	-0.21%	大賣/
2020/12/31	6	91.77	22	91.71	92.00	-16	40,427	-0.04%
2020/12/30	1.2	90.83	12	91.05	91.60	-10.8	40,179	-0.03%
2020/12/29	7.1	90.97	40	90.74	90.40	-32.9	39,796	-0.08%
2020/12/28	4	92.00	23	92.15	91.80	-19	39,355	-0.05%
2020/12/25	34.1	91.40	114.9	91.65	91.80	-80.8	38,556	-0.21%	大賣/
2020/12/24	16.1	89.13	21	89.42	89.60	-4.9	37,188	-0.01%
2020/12/23	8.1	88.72	46	88.99	88.80	-37.9	37,032	-0.10%
2020/12/22	39	88.66	45	89.31	87.70	-6	36,732	-0.02%
2020/12/21	7.2	87.82	43	87.32	88.00	-35.8	36,124	-0.10%
2020/12/18	2.1	87.89	14	87.77	87.70	-11.9	35,941	-0.03%
2020/12/17	4	87.88	25	88.00	87.80	-21	35,866	-0.06%
2020/12/16	2	87.85	12	87.83	88.20	-10	35,716	-0.03%
2020/12/15	5	86.94	11	87.05	87.10	-6	35,463	-0.02%
2020/12/14	14.1	88.27	22.1	88.47	87.70	-8	35,162	-0.02%
2020/12/11	15.1	87.19	25.7	87.26	87.60	-10.6	34,666	-0.03%
2020/12/10	25	87.69	18.6	88.03	87.70	6.4	33,930	0.02%
2020/12/09	24	88.73	44.2	88.68	89.00	-20.2	33,480	-0.06%
2020/12/08	95.1	88.25	42.1	88.27	87.60	53	32,621	0.16%
2020/12/07	93.3	86.23	106.6	86.11	87.90	-13.3	31,140	-0.04%	大賣/
2020/12/04	5	82.86	4	83.05	82.90	1	28,798	0.00%
2020/12/03	12	82.03	29	82.01	82.00	-17	28,368	-0.06%
2020/12/02	0	0.00	5.8	82.60	82.70	-5.8	28,204	-0.02%
2020/12/01	25	82.66	7.1	82.43	82.90	17.9	28,227	0.06%
2020/11/30	24.3	82.65	9.7	82.22	82.30	14.6	28,504	0.05%
2020/11/27	2.1	82.56	2	82.70	82.60	0.1	27,917	0.00%
2020/11/26	8	82.78	17.4	82.86	83.00	-9.4	27,869	-0.03%
2020/11/25	5.5	82.01	5.1	81.98	82.00	0.4	27,823	0.00%
2020/11/24	12.1	82.04	10	82.18	82.00	2.1	27,853	0.01%
2020/11/23	1.1	82.96	2	83.00	82.90	-0.9	27,877	0.00%
2020/11/20	1.1	82.23	10	82.45	82.50	-8.9	27,738	-0.03%
2020/11/19	8	82.69	6	82.87	82.90	2	27,618	0.01%
2020/11/18	8.1	83.02	28	83.12	83.20	-19.9	27,595	-0.07%
2020/11/17	16.6	82.93	8.8	82.91	83.00	7.8	27,491	0.03%
2020/11/16	8	82.60	20	82.49	82.60	-12	27,885	-0.04%
2020/11/13	41.2	81.57	17	81.46	81.40	24.2	27,577	0.09%
2020/11/12	7.1	81.55	11	81.69	81.90	-4	27,494	-0.01%
2020/11/11	5	81.40	11	81.25	81.60	-6	27,213	-0.02%
2020/11/10	4.1	80.70	1.8	80.49	80.80	2.3	27,174	0.01%
2020/11/09	6.2	81.00	46	80.93	81.20	-39.8	28,235	-0.14%
2020/11/06	1	79.50	7	79.63	79.70	-6	28,321	-0.02%
2020/11/05	1.2	78.83	16	79.04	79.00	-14.8	28,488	-0.05%
2020/11/04	9	78.42	10.1	78.62	78.80	-1.1	29,073	0.00%
2020/11/03	1	78.40	1.4	78.60	78.30	-0.4	29,122	0.00%
2020/11/02	3.2	78.04	2.8	77.71	78.30	0.4	29,432	0.00%
2020/10/30	16.3	77.54	5	77.94	77.50	11.3	29,600	0.04%
2020/10/29	13	77.56	3	77.63	78.00	10	29,550	0.03%
2020/10/28	38	78.82	61	79.48	78.30	-23	30,059	-0.08%
2020/10/27	5.2	79.75	3	79.70	80.00	2.2	30,234	0.01%
2020/10/26	2.1	80.31	8	80.34	80.20	-5.9	30,632	-0.02%
2020/10/23	1.1	80.70	33	81.15	80.70	-31.9	31,049	-0.10%
2020/10/22	2	80.60	33	80.77	80.80	-31	32,073	-0.10%
2020/10/21	5.1	80.67	2	80.80	80.40	3.1	32,779	0.01%
2020/10/20	20.1	81.42	19	81.21	81.40	1.1	33,058	0.00%
2020/10/19	9.1	80.67	77.9	80.80	81.30	-68.8	33,610	-0.20%
2020/10/16	19	79.23	17	79.53	78.60	2	33,408	0.01%
2020/10/15	4.1	78.08	5	78.30	78.10	-0.9	33,847	0.00%
2020/10/14	0	0.00	1.8	78.20	78.00	-1.8	34,602	-0.01%
2020/10/13	2	78.45	20	78.50	78.90	-18	34,800	-0.05%
2020/10/12	11.4	78.52	36	78.63	78.70	-24.6	35,259	-0.07%
2020/10/08	3.1	77.74	5	77.78	78.00	-1.9	35,425	-0.01%
2020/10/07	2	77.55	12	77.48	77.40	-10	35,744	-0.03%
2020/10/06	0.1	77.90	4	77.93	77.80	-3.9	36,066	-0.01%
2020/10/05	12	77.68	15	78.17	77.70	-3	36,653	-0.01%
2020/09/30	5	77.62	5	77.66	77.40	0	37,159	0.00%
2020/09/29	3	77.43	12	77.91	77.00	-9	37,455	-0.02%
2020/09/28	3.3	76.36	9	76.34	76.90	-5.7	37,793	-0.02%
2020/09/25	19.2	75.00	10	74.76	74.30	9.2	38,001	0.02%
2020/09/24	22	75.16	2	75.20	75.00	20	38,076	0.05%
2020/09/23	16	76.81	0	0.00	76.70	16	37,687	0.04%
2020/09/22	20	76.74	4	77.15	76.80	16	38,132	0.04%
2020/09/21	19.2	77.53	2	77.95	77.40	17.2	38,706	0.04%
2020/09/18	24	77.66	3	77.80	77.60	21	40,000	0.05%
2020/09/17	16	78.76	5	78.34	78.10	11	40,947	0.03%
2020/09/16	6	78.82	1	78.90	78.80	5	41,362	0.01%
2020/09/15	6.1	79.12	1	79.10	79.10	5.1	41,339	0.01%
2020/09/14	53.5	78.86	25	79.30	79.40	28.5	41,646	0.07%
2020/09/11	8	78.29	1	78.20	78.50	7	41,491	0.02%
2020/09/10	6.3	78.36	4	78.53	78.50	2.3	41,523	0.01%
2020/09/09	1.1	76.86	13	77.49	77.90	-11.9	41,410	-0.03%
2020/09/08	8	77.63	2	77.65	77.50	6	41,473	0.01%
2020/09/07	32	77.09	3	77.23	77.30	29	41,611	0.07%
2020/09/04	9	76.81	6	76.92	76.90	3	41,954	0.01%
2020/09/03	19	78.19	5	78.90	77.70	14	41,789	0.03%
2020/09/02	15.6	77.42	0	0.00	77.80	15.6	41,734	0.04%
2020/09/01	21.2	76.85	0	0.00	77.00	21.2	42,211	0.05%
2020/08/31	24.7	77.42	1	77.40	76.90	23.7	42,474	0.06%
2020/08/28	53	77.46	1	77.70	77.50	52	42,692	0.12%
2020/08/27	15.6	77.84	2	78.45	77.50	13.6	42,988	0.03%
2020/08/26	1	77.90	1	78.20	78.20	0	43,281	0.00%
2020/08/25	0	78.40	2.3	78.27	78.30	-2.3	43,441	-0.01%
2020/08/24	1	77.80	2	78.00	77.60	-1	43,891	0.00%
2020/08/21	10.1	77.92	12	78.16	78.20	-1.9	43,964	0.00%
2020/08/20	35	77.33	12	76.84	77.10	23	43,929	0.05%
2020/08/19	1	79.40	11	79.66	79.30	-10	43,368	-0.02%
2020/08/18	19.6	79.87	14	79.79	79.80	5.6	43,283	0.01%
2020/08/17	6.1	80.17	0	0.00	80.20	6.1	43,604	0.01%
2020/08/14	10	80.00	2	80.40	80.40	8	43,618	0.02%
2020/08/13	11	80.06	17	80.11	79.50	-6	43,559	-0.01%
2020/08/12	10.1	80.95	10.3	80.99	81.40	-0.2	42,948	0.00%
2020/08/11	5	80.18	4	80.05	79.80	1	43,139	0.00%
2020/08/10	4.3	80.31	11	80.25	80.50	-6.7	43,407	-0.02%
2020/08/07	31	79.32	1	79.50	78.30	30	43,275	0.07%
2020/08/06	3.1	78.94	15	79.17	79.00	-11.9	43,625	-0.03%
2020/08/05	15	78.15	1.4	78.17	77.90	13.6	43,829	0.03%
2020/08/04	3.6	77.86	2	78.00	78.10	1.6	44,340	0.00%
2020/08/03	38	77.59	19	77.53	77.10	19	44,597	0.04%
2020/07/31	11.2	79.09	3.7	79.13	78.40	7.5	44,108	0.02%
2020/07/30	9	77.87	8	77.73	78.00	1	43,832	0.00%
2020/07/29	30	78.42	8	78.33	78.00	22	43,666	0.05%
2020/07/28	33.1	79.88	21	81.26	78.40	12.1	43,848	0.03%
2020/07/27	19.1	78.56	5	78.26	78.00	14.1	43,342	0.03%
2020/07/24	30	80.66	12	81.13	80.00	18	42,760	0.04%
2020/07/23	22	81.91	3	82.17	82.10	19	42,348	0.04%
2020/07/22	21	85.64	22	85.49	85.90	-1	41,517	0.00%
2020/07/21	44.1	85.35	20	85.49	85.30	24.1	40,594	0.06%
2020/07/20	24.4	86.33	2	86.10	86.80	22.4	39,798	0.06%
2020/07/17	14	88.06	25.6	88.35	88.00	-11.6	39,066	-0.03%
2020/07/16	10	87.69	18	87.61	87.60	-8	39,095	-0.02%
2020/07/15	6.1	86.79	12	86.81	86.60	-5.9	38,790	-0.02%
2020/07/14	13	86.86	3	86.73	86.30	10	39,163	0.03%
2020/07/13	9.2	86.35	3	86.17	86.70	6.2	39,298	0.02%
2020/07/10	14	85.33	29.9	85.67	84.80	-15.9	39,392	-0.04%
2020/07/09	16.1	86.37	2.8	86.13	86.20	13.3	39,134	0.03%
2020/07/08	4	86.98	11	87.09	87.00	-7	38,728	-0.02%
2020/07/07	5	86.56	5.4	86.70	87.00	-0.4	38,430	0.00%
2020/07/06	3.1	86.49	20.1	86.44	86.40	-17	38,484	-0.04%
2020/07/03	3	85.37	9	85.27	85.30	-6.1	39,251	-0.02%
2020/07/02	5.4	85.33	11.6	85.50	86.00	-6.2	39,318	-0.02%
2020/07/01	14.9	87.08	17	86.21	85.90	-2.1	39,567	-0.01%
2020/06/30	5	86.00	18.3	86.16	86.30	-13.2	39,234	-0.03%
2020/06/29	15.2	84.58	34	84.31	85.20	-18.8	38,911	-0.05%
2020/06/24	33	82.99	48.4	83.03	83.50	-15.3	37,861	-0.04%
2020/06/23	7	80.01	17	80.06	80.20	-10	37,387	-0.03%
2020/06/22	12.3	78.66	0	0.00	78.90	12.3	37,269	0.03%
2020/06/19	0	0.00	2	78.50	78.80	-2	37,883	-0.01%
2020/06/18	2.1	77.88	3	78.57	78.50	-0.9	37,988	0.00%
2020/06/17	5	78.18	10	78.70	78.20	-5	38,713	-0.01%
2020/06/16	10.5	78.30	5	78.42	78.40	5.5	40,122	0.01%
2020/06/15	11.1	77.32	0	0.00	77.00	11.1	41,533	0.03%
2020/06/12	9.1	77.31	13	77.05	78.00	-3.9	42,349	-0.01%
2020/06/11	7	79.04	52	79.52	78.60	-45	42,992	-0.10%
2020/06/10	0.5	79.70	3	79.70	79.90	-2.5	43,388	-0.01%
2020/06/09	9.1	79.34	90	79.09	79.50	-80.9	44,767	-0.18%
2020/06/08	5.2	79.58	165	79.24	79.70	-159.8	45,559	-0.35%	大賣/鉅額交易
2020/06/05	2	78.11	6	78.15	78.50	-4	45,175	-0.01%
2020/06/04	14	78.39	9	78.28	78.40	5	45,232	0.01%
2020/06/03	6.1	78.03	43	78.05	78.10	-36.9	45,254	-0.08%
2020/06/02	13.2	76.87	9	77.20	77.10	4.2	45,186	0.01%
2020/06/01	5	76.42	33	76.50	76.20	-28	45,106	-0.06%
2020/05/29	3.1	75.70	15	75.27	75.80	-11.9	45,158	-0.03%
2020/05/28	33	75.75	37.8	75.12	75.30	-4.8	44,994	-0.01%
2020/05/27	4.1	75.06	7	75.11	75.30	-2.9	45,453	-0.01%
2020/05/26	21.1	74.83	8.6	74.93	74.80	12.5	45,969	0.03%
2020/05/25	10	73.27	9	73.02	73.60	1	46,216	0.00%
2020/05/22	61	73.77	3	73.93	73.60	58	46,552	0.12%
2020/05/21	1.1	74.55	2	74.70	74.70	-0.9	46,325	0.00%
2020/05/20	13	74.63	12	74.54	74.50	1	46,417	0.00%
2020/05/19	44.2	74.98	5	75.06	74.80	39.2	46,489	0.08%
2020/05/18	44	75.43	17.8	75.30	75.00	26.2	46,100	0.06%
2020/05/15	85.2	76.67	9	77.10	77.10	76.2	45,526	0.17%
2020/05/14	24.2	78.20	33	78.55	78.20	-8.8	45,023	-0.02%
2020/05/13	36.5	78.42	17	78.35	78.80	19.5	44,680	0.04%
2020/05/12	22.1	77.74	12	78.19	77.30	10.1	44,565	0.02%
2020/05/11	10.4	78.12	34	78.11	78.90	-23.6	44,747	-0.05%
2020/05/08	15.1	76.59	25	76.43	76.20	-9.9	44,242	-0.02%
2020/05/07	5.1	75.59	16	75.41	75.20	-10.9	44,308	-0.02%
2020/05/06	4	74.68	0	0.00	74.30	4	44,218	0.01%
2020/05/05	21	74.20	23	74.41	74.10	-2	44,492	0.00%
2020/05/04	30	74.46	10	74.58	74.50	20	44,768	0.04%
2020/04/30	18	76.49	97	76.66	77.00	-79	44,694	-0.18%
2020/04/29	4	75.90	21	75.81	75.60	-17	44,975	-0.04%
2020/04/28	5.3	74.99	5	75.00	75.20	0.3	45,609	0.00%
2020/04/27	3.1	74.90	14	74.90	74.90	-10.9	47,798	-0.02%
2020/04/24	4	73.95	6	73.83	73.80	-2	47,910	0.00%
2020/04/23	30	74.12	1	75.00	74.00	29	48,896	0.06%
2020/04/22	5.1	73.16	21	72.63	73.90	-15.9	48,768	-0.03%
2020/04/21	14	73.85	48	74.12	73.50	-34	48,703	-0.07%
2020/04/20	26.7	75.96	6	75.75	76.20	20.7	48,171	0.04%
2020/04/17	8.1	75.81	46	75.81	75.80	-37.9	48,024	-0.08%
2020/04/16	6.1	74.74	4	74.48	74.00	2.1	47,392	0.00%
2020/04/15	26.3	74.26	0	0.00	74.10	26.3	47,157	0.06%
2020/04/14	12.6	74.08	11	74.15	74.40	1.6	47,387	0.00%
2020/04/13	27.1	73.52	17	73.24	73.10	10.1	47,485	0.02%
2020/04/10	2	73.85	6	73.87	73.90	-4	47,506	-0.01%
2020/04/09	35.3	74.57	29.5	74.15	74.00	5.8	47,817	0.01%
2020/04/08	80.2	74.16	68	73.81	75.00	12.2	47,242	0.03%
2020/04/07	9.1	70.99	8	71.41	71.20	1.1	45,981	0.00%
2020/04/06	10.4	69.92	6	69.90	70.20	4.4	45,466	0.01%
2020/04/01	8.1	70.08	10	70.41	70.00	-1.9	44,975	0.00%
2020/03/31	19.2	70.14	4	70.15	69.90	15.2	44,733	0.03%
2020/03/30	15	69.38	1	70.20	70.00	14	44,283	0.03%
2020/03/27	14.1	70.61	9	70.99	70.10	5.1	43,919	0.01%
2020/03/26	21.1	70.90	2	70.85	71.00	19.1	43,204	0.04%
2020/03/25	12.2	71.89	13.6	71.98	71.40	-1.4	43,208	0.00%
2020/03/24	24.2	69.92	9	70.29	69.40	15.2	42,793	0.04%
2020/03/23	37.2	67.94	9	67.53	67.50	28.2	43,074	0.07%
2020/03/20	97.4	70.11	14.2	69.55	70.80	83.2	42,561	0.20%
2020/03/19	57.5	66.98	51.4	66.88	66.30	6.1	41,412	0.01%
2020/03/18	17.1	70.22	1	71.20	70.00	16.1	40,185	0.04%
2020/03/17	26	71.45	13	71.48	70.60	13	39,472	0.03%
2020/03/16	45.1	72.35	19.3	72.85	71.10	25.8	38,858	0.07%
2020/03/13	68.3	71.34	43	72.35	74.60	25.3	38,007	0.07%
2020/03/12	52	75.68	12	75.59	74.70	40	36,846	0.11%
2020/03/11	4	79.03	1	78.60	78.60	3	35,761	0.01%
2020/03/10	18	79.08	5	78.94	79.40	13	35,582	0.04%
2020/03/09	23.2	79.30	7	79.43	79.10	16.2	35,358	0.05%
2020/03/06	20	80.96	0	0.00	80.80	20	35,166	0.06%
2020/03/05	11.2	82.89	16	83.08	82.70	-4.8	35,040	-0.01%
2020/03/04	3.8	81.54	3.2	81.36	81.70	0.6	35,049	0.00%
2020/03/03	8.1	81.09	32	81.76	81.00	-23.9	34,888	-0.07%
2020/03/02	55.1	79.39	40	79.25	79.20	15.1	34,638	0.04%
2020/02/27	5	80.32	33	80.30	80.30	-28	34,937	-0.08%
2020/02/26	24	81.21	6	81.65	81.10	18	34,982	0.05%
2020/02/25	2.1	82.11	16	81.47	82.30	-13.9	34,763	-0.04%
2020/02/24	100	80.47	2	80.55	80.70	98	34,847	0.28%
2020/02/21	16.1	81.91	1	81.60	81.70	15.1	35,036	0.04%
2020/02/20	5.5	82.81	3	83.17	82.80	2.5	36,338	0.01%
2020/02/19	10	82.90	0	0.00	83.80	10	36,346	0.03%
2020/02/18	6.1	83.38	1	83.20	83.40	5.1	36,642	0.01%
2020/02/17	8.2	84.00	1	83.80	83.90	7.2	37,750	0.02%
2020/02/14	2.8	84.90	0	0.00	84.90	2.8	38,341	0.01%
2020/02/13	18	85.34	8	86.09	84.70	10	39,439	0.03%
2020/02/12	3.1	84.03	41.4	84.71	85.50	-38.3	40,708	-0.09%
2020/02/11	12.6	82.24	1.6	82.84	82.90	11	41,559	0.03%
2020/02/10	14.2	79.44	18	80.79	82.00	-3.8	42,608	-0.01%
2020/02/07	6.1	83.00	74	82.98	82.90	-67.9	43,602	-0.16%
2020/02/06	3.2	82.76	29	83.25	83.60	-25.8	45,059	-0.06%
2020/02/05	18.1	82.01	16.1	82.20	82.20	1.9	46,922	0.00%
2020/02/04	4.2	82.77	19	83.09	82.20	-14.8	48,200	-0.03%
2020/02/03	4	80.44	69	80.26	82.20	-65	48,094	-0.14%
2020/01/31	9.2	83.62	25.4	83.39	83.20	-16.2	47,505	-0.03%
2020/01/30	90.1	84.59	37.6	84.67	83.10	52.5	47,070	0.11%
2020/01/20	4.3	92.75	15	92.90	92.30	-10.7	44,925	-0.02%
2020/01/17	8.6	92.07	112.9	92.13	92.30	-104.2	44,926	-0.23%	大賣/鉅額交易
2020/01/16	2	89.89	3	89.93	90.00	-1	44,307	0.00%
2020/01/15	3.1	90.05	9	89.89	89.90	-5.9	45,467	-0.01%
2020/01/14	2.1	89.99	1	89.70	90.00	1.1	46,469	0.00%
2020/01/13	5.3	89.41	9.5	89.06	89.60	-4.2	46,698	-0.01%
2020/01/10	16.1	88.16	48	88.20	89.00	-31.9	47,630	-0.07%
2020/01/09	10.1	87.40	3	87.53	87.10	7.1	48,452	0.01%
2020/01/08	61.6	87.09	12	86.87	86.50	49.6	48,573	0.10%
2020/01/07	25.1	89.23	5	89.80	89.10	20.1	48,302	0.04%
2020/01/06	9.2	90.39	6	90.68	90.50	3.1	48,395	0.01%
2020/01/03	6.7	91.53	21	91.84	91.60	-14.3	48,271	-0.03%
2020/01/02	19	90.78	12.1	91.44	90.80	6.9	48,116	0.01%
2019/12/31	3	90.93	2	91.20	90.80	1	48,193	0.00%
2019/12/30	2.2	91.13	2.3	91.34	90.90	-0.1	48,265	0.00%
2019/12/27	0	0.00	3.8	91.46	91.50	-3.8	48,462	-0.01%
2019/12/26	1	91.00	1	91.00	90.80	0	48,560	0.00%
2019/12/25	8	90.96	2	91.15	91.00	6	49,146	0.01%
2019/12/24	0	0.00	9.1	91.09	90.90	-9.1	49,384	-0.02%
2019/12/23	5	90.80	5.3	91.08	91.50	-0.3	49,552	0.00%
2019/12/20	0.6	91.10	1.3	91.63	91.10	-0.7	49,578	0.00%
2019/12/19	0.2	91.80	2.8	91.84	92.20	-2.6	49,260	-0.01%
2019/12/18	11.6	92.46	8.6	92.39	92.40	3	48,958	0.01%
2019/12/17	7	91.11	2.8	91.13	91.60	4.2	48,539	0.01%
2019/12/16	8.2	91.60	24	91.70	91.60	-15.8	48,561	-0.03%
2019/12/13	13	91.11	17	91.46	91.00	-4	48,552	-0.01%
2019/12/12	3.1	91.28	10.8	91.49	91.00	-7.7	48,727	-0.02%
2019/12/11	2.2	91.05	11	91.15	91.30	-8.8	48,865	-0.02%
2019/12/10	3.1	90.13	0	0.00	90.30	3.1	49,354	0.01%
2019/12/09	2.1	91.22	4.8	90.95	91.00	-2.7	49,715	-0.01%
2019/12/06	2.1	89.90	1	89.90	90.50	1.1	49,472	0.00%
2019/12/05	0.1	89.70	14	90.13	89.90	-13.9	49,467	-0.03%
2019/12/04	27	89.00	1.4	89.16	89.50	25.6	49,622	0.05%
2019/12/03	3.2	89.09	11	89.95	90.00	-7.8	49,672	-0.02%
2019/12/02	2.6	87.77	8.6	87.87	88.60	-6	49,485	-0.01%
2019/11/29	27	89.63	7	89.60	88.50	20	49,213	0.04%
2019/11/28	2.4	90.01	11	90.45	89.80	-8.6	48,897	-0.02%
2019/11/27	0	0.00	9	90.08	90.60	-9	49,237	-0.02%
2019/11/26	0	0.00	9	90.02	89.90	-9	49,243	-0.02%
2019/11/25	33.5	89.60	42	89.69	89.60	-8.5	48,294	-0.02%
2019/11/22	9	91.97	5.1	91.92	91.40	3.9	47,978	0.01%
2019/11/21	7	91.45	4.6	91.73	92.50	2.4	47,972	0.01%
2019/11/20	7.1	91.73	8.4	91.83	91.90	-1.3	47,375	0.00%
2019/11/19	31	91.90	111.2	92.36	92.80	-80.2	47,024	-0.17%	大賣/
2019/11/18	5.1	90.22	14	90.38	90.50	-8.9	45,679	-0.02%
2019/11/15	10.1	90.00	8	90.11	90.10	2.1	45,397	0.00%
2019/11/14	50.1	90.62	77	90.08	89.30	-26.9	45,007	-0.06%
2019/11/13	14.3	89.87	9.8	89.78	89.70	4.5	44,081	0.01%
2019/11/12	63.1	89.76	118.2	89.94	91.00	-55.1	43,699	-0.13%	大賣/
2019/11/11	24.3	88.08	126	88.98	87.90	-101.7	42,815	-0.24%	大賣/鉅額交易
2019/11/08	99.1	91.46	85.6	91.86	90.90	13.5	41,247	0.03%
2019/11/07	28	90.56	45.6	90.38	90.80	-17.6	39,749	-0.04%
2019/11/06	12.1	89.70	89.9	89.58	90.40	-77.8	38,542	-0.20%
2019/11/05	29.3	89.58	49	89.63	90.00	-19.7	37,282	-0.05%
2019/11/04	36.7	88.08	109.9	88.27	89.00	-73.1	36,054	-0.20%	大賣/
2019/11/01	12.5	83.59	79.6	83.65	84.80	-67.2	34,294	-0.20%
2019/10/31	0	80.30	21	81.05	80.60	-21	33,093	-0.06%
2019/10/30	3.2	80.06	6	80.45	80.20	-2.8	32,959	-0.01%
2019/10/29	67	81.04	31	80.82	80.80	36	32,835	0.11%
2019/10/28	1.5	80.40	19	80.31	80.10	-17.5	32,576	-0.05%
2019/10/25	4	79.78	7	79.86	80.20	-3	32,470	-0.01%
2019/10/24	10	80.82	9	80.53	80.50	1	32,252	0.00%
2019/10/23	6.3	80.09	49	80.10	80.50	-42.7	32,630	-0.13%
2019/10/22	7.2	79.05	52.1	79.41	79.50	-44.9	32,364	-0.14%
2019/10/21	1.6	77.11	8	76.94	77.60	-6.4	31,601	-0.02%
2019/10/18	13	77.75	4.1	77.53	76.90	8.9	31,704	0.03%
2019/10/17	15.1	76.85	33.8	76.29	77.20	-18.7	30,791	-0.06%
2019/10/16	1	74.99	14	75.00	75.00	-13	29,769	-0.04%
2019/10/15	4.2	74.86	17	75.08	74.70	-12.8	29,704	-0.04%
2019/10/14	6.4	74.09	28	74.34	74.50	-21.6	30,027	-0.07%
2019/10/09	20.8	73.00	0	0.00	72.90	20.8	29,767	0.07%
2019/10/08	2	73.75	18	74.03	74.00	-16	29,894	-0.05%
2019/10/07	9.1	73.42	11.8	73.73	73.40	-2.7	29,759	-0.01%
2019/10/04	9	72.40	1.4	72.63	72.70	7.6	29,672	0.03%
2019/10/03	26.5	71.87	0	0.00	72.00	26.5	29,708	0.09%
2019/10/02	12.1	72.34	8	72.40	72.30	4.1	29,572	0.01%
2019/10/01	33.1	72.48	21	72.57	72.60	12.1	29,331	0.04%
2019/09/27	18	73.65	3	73.60	73.20	15	28,815	0.05%
2019/09/26	8	74.29	1.2	74.85	74.00	6.8	28,901	0.02%
2019/09/25	8	74.33	3	74.47	74.80	5	28,895	0.02%
2019/09/24	1	75.10	5	75.10	74.90	-4	29,218	-0.01%
2019/09/23	0.3	74.60	6	74.30	74.70	-5.7	29,240	-0.02%
2019/09/20	1.1	74.04	13	74.14	74.50	-11.9	29,577	-0.04%
2019/09/19	75.1	73.71	11	74.12	73.50	64.1	29,314	0.22%
2019/09/18	8	74.54	4	74.60	74.40	4	29,144	0.01%
2019/09/17	32	74.72	21	74.90	74.60	11	29,059	0.04%
2019/09/16	8.4	75.49	29	75.56	76.00	-20.6	29,303	-0.07%
2019/09/12	12.2	75.82	35	75.41	76.00	-22.8	29,068	-0.08%
2019/09/11	12.6	74.68	10.8	74.67	74.50	1.8	28,869	0.01%
2019/09/10	10.2	74.04	16	74.12	74.10	-5.8	28,884	-0.02%
2019/09/09	33.1	74.87	11.2	75.22	74.70	21.9	29,030	0.08%
2019/09/06	13.1	75.70	21	75.29	75.00	-7.9	29,372	-0.03%
2019/09/05	7	74.90	8	74.90	74.90	-1	29,587	0.00%
2019/09/04	11	74.29	8	74.18	74.30	3	29,815	0.01%
2019/09/03	1.1	73.98	2	73.85	73.60	-0.9	29,905	0.00%
2019/09/02	16	74.05	5	73.90	74.00	11	30,251	0.04%
2019/08/30	7.2	73.63	31	73.82	74.20	-23.8	30,587	-0.08%
2019/08/29	18.2	71.90	0	0.00	71.90	18.2	30,724	0.06%
2019/08/28	7.4	72.17	1	72.20	72.40	6.4	31,041	0.02%
2019/08/27	17.1	72.16	0	0.00	72.20	17.1	31,307	0.05%
2019/08/26	12	71.93	4.2	71.95	72.00	7.8	31,562	0.02%
2019/08/23	11	73.41	0	0.00	73.30	11	31,812	0.03%
2019/08/22	5	73.64	17	73.79	73.90	-12	32,267	-0.04%
2019/08/21	5.1	73.48	14.8	73.40	73.50	-9.6	34,158	-0.03%
2019/08/20	0.1	72.60	11	72.40	72.40	-10.9	34,127	-0.03%
2019/08/19	28	72.38	2	72.80	72.40	26	34,491	0.08%
2019/08/16	5.2	71.44	1	72.50	72.00	4.2	35,197	0.01%
2019/08/15	34.1	71.59	0	0.00	71.60	34.1	35,147	0.10%
2019/08/14	12.9	73.02	20	72.96	72.60	-7.1	35,268	-0.02%
2019/08/13	4	73.00	1	73.00	72.90	3	35,218	0.01%
2019/08/12	5.7	73.59	7	73.64	73.70	-1.3	35,749	0.00%
2019/08/08	3	73.13	0	0.00	73.10	3	36,472	0.01%
2019/08/07	8	73.30	0	0.00	72.90	8	37,306	0.02%
2019/08/06	8.1	71.62	8	72.50	73.30	0.1	37,843	0.00%
2019/08/05	73.1	73.21	10	74.30	72.80	63.1	37,786	0.17%
2019/08/02	45	76.06	3	75.80	75.50	42	37,404	0.11%
2019/08/01	3	77.97	2	78.10	77.90	1	37,162	0.00%
2019/07/31	6	78.15	2	78.10	78.60	4	37,041	0.01%
2019/07/30	4	78.08	14	77.91	77.80	-10	37,167	-0.03%
2019/07/29	1	78.30	9	78.12	78.40	-8	37,511	-0.02%
2019/07/26	5	78.54	1	78.40	78.40	4	37,626	0.01%
2019/07/25	41	78.60	16	78.54	78.60	25	37,671	0.07%
2019/07/24	42	81.20	12.8	81.21	81.30	29.2	37,192	0.08%
2019/07/23	6.7	80.65	35	80.88	80.90	-28.3	36,534	-0.08%
2019/07/22	19.5	80.28	23.1	80.58	80.60	-3.6	36,414	-0.01%
2019/07/19	3	79.56	4	79.65	79.30	-1	36,308	0.00%
2019/07/18	16	79.38	0	0.00	79.00	16	36,773	0.04%
2019/07/17	3	79.43	12.1	80.18	79.30	-9.1	37,533	-0.02%
2019/07/16	35	80.19	23.5	79.86	80.00	11.5	37,702	0.03%
2019/07/15	10.4	76.98	15	77.76	78.10	-4.6	38,121	-0.01%
2019/07/12	7.1	77.60	0	0.00	77.60	7.1	40,175	0.02%
2019/07/11	7.1	78.37	0	0.00	78.20	7.1	41,245	0.02%
2019/07/10	10.1	77.90	4	77.80	77.90	6.1	42,238	0.01%
2019/07/09	4.1	77.98	1	79.00	77.90	3.1	43,101	0.01%
2019/07/08	15.1	78.77	12	78.78	79.00	3.1	43,727	0.01%
2019/07/05	9	78.19	1	78.20	78.20	8	44,148	0.02%
2019/07/04	3	77.93	0	0.00	77.70	3	44,538	0.01%
2019/07/03	8.2	77.82	10	77.87	77.50	-1.8	44,768	0.00%
2019/07/02	4	79.35	5	79.02	79.10	-1	45,091	0.00%
2019/07/01	9	79.19	16	79.11	79.40	-7	45,435	-0.02%
2019/06/28	2	77.70	0	0.00	77.40	2	46,469	0.00%
2019/06/27	1	77.80	13.2	77.53	77.40	-12.2	48,925	-0.02%
2019/06/26	0.1	76.30	2	76.25	76.30	-1.9	49,037	0.00%
2019/06/25	6	76.82	2	76.55	76.40	4	48,862	0.01%
2019/06/24	12.2	76.74	12	76.13	77.10	0.2	48,644	0.00%
2019/06/21	2	77.85	8.4	77.18	76.80	-6.4	48,291	-0.01%
2019/06/20	3.1	77.28	22	77.44	77.70	-18.9	47,665	-0.04%
2019/06/19	0	77.10	35	76.74	77.20	-35	47,481	-0.07%
2019/06/18	7	75.99	19	76.28	75.90	-12	46,966	-0.03%
2019/06/17	12.2	76.00	18	76.33	76.40	-5.8	46,586	-0.01%
2019/06/14	3	75.26	15	75.00	75.10	-12	46,296	-0.03%
2019/06/13	5	73.84	2	73.65	74.20	3	45,938	0.01%
2019/06/12	9.2	72.86	25	73.53	73.70	-15.8	45,892	-0.03%
2019/06/11	7.5	72.45	14	72.66	72.40	-6.5	45,480	-0.01%
2019/06/10	16.1	71.55	10	71.98	72.10	6.1	45,277	0.01%
2019/06/06	32.2	71.21	62.6	71.29	71.10	-30.4	44,971	-0.07%
2019/06/05	31.7	71.50	37.1	71.83	71.00	-5.4	44,606	-0.01%
2019/06/04	32.2	72.48	0	0.00	71.80	32.2	44,249	0.07%
2019/06/03	8.1	72.66	5	73.14	73.40	3.1	43,903	0.01%
2019/05/31	15	74.13	67	74.29	73.90	-52	43,607	-0.12%
2019/05/30	8	72.98	3.6	73.32	73.40	4.4	42,989	0.01%
2019/05/29	6.2	70.67	7	71.77	72.20	-0.8	42,844	0.00%
2019/05/28	3.6	71.43	3.8	71.84	71.20	-0.2	42,521	0.00%
2019/05/27	16	71.32	10	71.30	71.40	6	40,574	0.01%
2019/05/24	8	71.69	6	71.67	71.40	2	40,541	0.00%
2019/05/23	48.2	71.79	15	72.00	71.50	33.2	40,262	0.08%
2019/05/22	10.2	74.22	12.4	74.08	74.00	-2.2	39,723	-0.01%
2019/05/21	20	74.97	16	75.01	75.00	4	39,988	0.01%
2019/05/20	22.4	75.03	11.2	75.79	75.00	11.2	39,825	0.03%
2019/05/17	45	75.09	22	76.17	74.70	23	39,707	0.06%
2019/05/16	45.1	77.16	45	77.67	75.90	0.1	39,278	0.00%
2019/05/15	53.2	77.87	1.1	77.84	77.80	52.1	38,512	0.14%
2019/05/14	31.4	79.62	5	79.64	79.70	26.4	37,886	0.07%
2019/05/13	7.1	81.60	5	81.94	81.20	2.1	37,563	0.01%
2019/05/10	27	84.32	2	83.85	83.70	25	37,575	0.07%
2019/05/09	5.7	84.76	9	85.17	84.30	-3.3	37,560	-0.01%
2019/05/08	2	85.40	15.1	85.83	85.90	-13.1	37,350	-0.04%
2019/05/07	10.1	86.60	16	86.81	86.60	-5.9	37,276	-0.02%
2019/05/06	48.1	85.57	14	85.49	84.90	34.1	37,269	0.09%
2019/05/03	4.3	87.90	2	88.20	88.20	2.3	36,812	0.01%
2019/05/02	0	86.90	6	86.68	86.90	-6	36,616	-0.02%
2019/04/30	8.1	86.86	0.3	86.90	86.90	7.9	36,365	0.02%
2019/04/29	24.4	87.63	7	88.20	87.80	17.4	36,026	0.05%
2019/04/26	10.2	87.00	16.1	87.45	87.40	-5.8	35,703	-0.02%
2019/04/25	12	86.22	8	86.83	86.80	4	35,423	0.01%
2019/04/24	17	87.51	10.8	87.31	86.90	6.2	35,170	0.02%
2019/04/23	35.2	88.04	44	87.72	88.30	-8.8	34,864	-0.03%
2019/04/22	53.2	88.07	20.1	89.04	87.80	33.1	34,003	0.10%
2019/04/19	25.2	90.22	25	90.72	88.90	0.2	33,706	0.00%
2019/04/18	27.3	93.97	62.4	94.40	91.60	-35.2	32,619	-0.11%
2019/04/17	36.5	91.91	59	91.25	91.80	-22.5	30,553	-0.07%
2019/04/16	22.2	90.02	109	90.50	89.90	-86.8	29,346	-0.30%	大賣/
2019/04/15	16.3	88.44	49.3	88.51	89.30	-33	28,411	-0.12%
2019/04/12	6.5	86.02	21	86.19	86.50	-14.5	27,828	-0.05%
2019/04/11	8	83.87	27.5	84.18	83.80	-19.4	27,456	-0.07%
2019/04/10	5.1	82.96	23	82.91	83.00	-17.9	26,990	-0.07%
2019/04/09	5.1	82.59	5	82.46	82.50	0.1	26,686	0.00%
2019/04/08	2.2	82.69	13	82.60	82.40	-10.8	26,501	-0.04%
2019/04/03	4.4	81.14	22	81.15	81.90	-17.6	25,825	-0.07%
2019/04/02	30.2	82.30	33	82.41	82.00	-2.8	25,304	-0.01%
2019/04/01	5.7	80.04	85	79.41	80.80	-79.3	23,838	-0.33%
2019/03/29	2	72.50	22	73.16	73.50	-20	21,133	-0.09%
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/27	2	72.00	1	71.90	71.90	1	21,359	0.00%
2019/03/26	1.2	71.63	0	0.00	71.80	1.2	21,516	0.01%
2019/03/25	23	71.46	0	0.00	71.20	23	21,784	0.11%
2019/03/22	4	73.20	32	73.21	73.00	-28	21,732	-0.13%
2019/03/21	0.2	72.90	25.2	72.87	73.00	-25	21,996	-0.11%
2019/03/20	12.1	72.20	4	72.18	72.40	8.1	22,458	0.04%
2019/03/19	2.2	72.09	33.4	72.06	72.30	-31.2	23,024	-0.14%
2019/03/18	3.2	71.80	13.8	71.49	72.00	-10.7	23,226	-0.05%
2019/03/15	14.3	70.68	4	70.90	70.60	10.3	23,470	0.04%
2019/03/14	2.1	70.91	0	0.00	71.10	2.1	23,311	0.01%
2019/03/13	13.4	70.77	3	70.70	70.70	10.4	24,214	0.04%
2019/03/12	3.7	71.20	12	71.28	71.20	-8.3	24,353	-0.03%
2019/03/11	25.1	70.51	0	0.00	70.40	25.1	24,453	0.10%
2019/03/08	16	70.89	0	0.00	70.70	16	24,916	0.06%
2019/03/07	8.2	71.74	1	72.30	71.60	7.2	25,765	0.03%
2019/03/06	4.3	72.40	12	72.24	72.50	-7.7	26,193	-0.03%
2019/03/05	22	71.80	2	71.95	71.90	20	26,787	0.07%
2019/03/04	19.1	71.70	2	72.40	72.20	17.1	26,928	0.06%
2019/02/27	0	0.00	3	72.73	72.70	-3	26,754	-0.01%
2019/02/26	1	73.00	1	73.10	72.80	0	26,722	0.00%
2019/02/25	9.1	73.14	9	73.33	73.40	0.1	26,937	0.00%
2019/02/22	6.2	73.44	29.5	73.27	73.50	-23.3	27,267	-0.09%
2019/02/21	2	73.65	10	73.64	73.80	-8	27,552	-0.03%
2019/02/20	4.1	73.29	21	73.27	73.20	-16.9	27,545	-0.06%
2019/02/19	8	71.93	7	71.90	72.00	1	27,169	0.00%
2019/02/18	5.2	71.58	1	71.20	71.00	4.2	27,351	0.02%
2019/02/15	17.2	70.49	3.1	70.50	70.30	14.1	27,533	0.05%
2019/02/14	22.1	71.70	0.8	71.50	71.40	21.3	27,638	0.08%
2019/02/13	2	72.39	4	71.95	72.00	-2	27,733	-0.01%
2019/02/12	2.4	71.32	15	71.79	72.00	-12.6	27,694	-0.05%
2019/02/11	2.4	70.68	0	0.00	69.90	2.4	27,543	0.01%
2019/01/30	0.8	70.00	4	70.23	70.00	-3.2	27,311	-0.01%
2019/01/29	3.7	70.05	1	70.40	69.90	2.7	27,329	0.01%
2019/01/28	1.1	70.79	1	70.80	70.80	0.1	27,288	0.00%
2019/01/25	0	70.50	4	70.73	70.70	-4	27,511	-0.01%
2019/01/24	2.2	69.82	4.2	69.88	70.00	-2	27,455	-0.01%
2019/01/23	2.1	69.95	9	70.21	69.70	-6.9	27,740	-0.02%
2019/01/22	0	0.00	23	70.71	70.70	-23	27,933	-0.08%
2019/01/21	0	71.00	0	0.00	71.20	0	28,393	0.00%
2019/01/18	0.4	70.60	2	70.65	70.80	-1.6	29,728	-0.01%
2019/01/17	1.6	70.36	3	70.27	70.40	-1.4	30,927	0.00%
2019/01/16	20	70.07	9	70.27	70.20	11	31,610	0.03%
2019/01/15	11.3	70.07	56	70.20	70.30	-44.7	31,959	-0.14%
2019/01/14	1.1	68.83	0	0.00	68.70	1.1	32,168	0.00%
2019/01/11	0	0.00	1.5	69.70	69.40	-1.5	33,547	0.00%
2019/01/10	1.1	69.31	0	0.00	69.30	1.1	33,515	0.00%
2019/01/09	5	69.68	19	69.88	69.90	-14	33,515	-0.04%
2019/01/08	3	68.44	3	69.00	68.60	0	33,510	0.00%
2019/01/07	7.3	68.72	11	68.65	69.30	-3.7	33,710	-0.01%
2019/01/04	87.2	67.40	17	67.45	67.60	70.2	33,606	0.21%
2019/01/03	14.8	68.91	5	69.10	68.90	9.8	33,646	0.03%
2019/01/02	2.5	70.12	1	70.00	70.10	1.5	33,501	0.00%
2018/12/28	3	70.87	2.4	70.88	70.80	0.6	33,856	0.00%
2018/12/27	3.1	71.38	4	71.30	70.80	-0.9	34,100	0.00%
2018/12/26	2	70.70	0	0.00	70.20	2	34,354	0.01%
2018/12/25	1.3	70.47	0	0.00	70.70	1.3	34,538	0.00%
2018/12/24	1.2	70.84	10	71.20	71.40	-8.8	35,126	-0.03%
2018/12/22	0	70.90	10	71.18	70.90	-10	35,373	-0.03%
2018/12/21	7.1	70.71	0	0.00	71.40	7.1	35,779	0.02%
2018/12/20	0.3	71.50	3	71.80	71.50	-2.7	35,804	-0.01%
2018/12/19	0.1	71.60	0.2	71.60	71.80	-0.2	35,643	0.00%
2018/12/18	2.9	70.55	5	70.44	70.80	-2.1	35,873	-0.01%
2018/12/17	4.1	71.40	1.6	71.30	71.10	2.5	36,093	0.01%
2018/12/14	13	71.32	3	71.70	71.50	10	36,528	0.03%
2018/12/13	4	71.96	40	72.60	73.00	-36	36,813	-0.10%
2018/12/12	12.3	71.28	15	70.93	71.20	-2.8	37,341	-0.01%
2018/12/11	9	68.67	3	68.90	68.40	6	37,568	0.02%
2018/12/10	32.5	68.06	29	68.04	67.70	3.5	37,759	0.01%
2018/12/07	7.2	69.33	2.8	69.62	69.10	4.4	37,568	0.01%
2018/12/06	24.6	69.52	3	70.60	69.00	21.6	37,365	0.06%
2018/12/05	13	71.67	5	72.20	71.60	8	36,597	0.02%
2018/12/04	2.7	73.57	4	73.58	73.40	-1.3	36,922	0.00%
2018/12/03	0	74.00	2.1	73.80	74.00	-2	36,977	-0.01%
2018/11/30	3.1	72.79	6.2	72.71	71.90	-3.1	36,598	-0.01%
2018/11/29	11	74.05	4	73.53	72.40	7	35,692	0.02%
2018/11/28	4.4	72.54	16	72.51	73.10	-11.6	35,289	-0.03%
2018/11/27	2.6	70.85	4	70.80	70.70	-1.4	34,839	0.00%
2018/11/26	3.4	71.13	6	71.02	71.00	-2.6	34,800	-0.01%
2018/11/23	1	70.00	8.7	70.01	70.00	-7.7	34,663	-0.02%
2018/11/22	28	70.25	25	69.50	69.50	3	34,653	0.01%
2018/11/21	32.4	69.56	9.6	69.95	70.60	22.8	34,466	0.07%
2018/11/20	28.1	71.36	3.8	71.52	71.00	24.3	34,147	0.07%
2018/11/19	9.1	73.40	2.1	73.22	73.40	7	33,901	0.02%
2018/11/16	3	73.90	11.4	74.57	74.30	-8.4	34,199	-0.02%
2018/11/15	8.6	74.09	2	74.00	74.50	6.6	35,037	0.02%
2018/11/14	5.1	74.14	0	0.00	73.30	5.1	34,998	0.01%
2018/11/13	10.2	74.41	2.4	74.47	74.40	7.8	34,972	0.02%
2018/11/12	35.2	76.22	0.1	76.30	76.20	35.1	34,899	0.10%
2018/11/09	4	75.90	9	75.70	76.10	-5	35,101	-0.01%
2018/11/08	0.8	77.00	3	77.27	76.60	-2.2	35,138	-0.01%
2018/11/07	5.3	78.17	1	77.80	77.90	4.3	35,022	0.01%
2018/11/06	8	78.23	41	78.27	77.30	-33	35,016	-0.09%
2018/11/05	2.3	80.27	4.4	80.18	80.00	-2.1	35,081	-0.01%
2018/11/02	3.6	80.24	7	80.50	81.00	-3.4	35,222	-0.01%
2018/11/01	3	79.17	20.3	79.72	79.90	-17.3	35,105	-0.05%
2018/10/31	5.1	78.43	7.8	78.56	78.80	-2.7	35,267	-0.01%
2018/10/30	2.5	76.24	12	76.19	76.40	-9.5	35,030	-0.03%
2018/10/29	10	75.97	6	76.65	75.50	4	35,063	0.01%
2018/10/26	40.2	77.81	10.2	77.48	76.20	30	35,074	0.09%
2018/10/17	17	69.17	38.2	69.95	68.10	-21.2	34,592	-0.06%
2018/10/16	17	70.12	22.1	70.21	70.40	-5.1	33,758	-0.02%
2018/10/15	16.2	70.65	0	0.00	70.50	16.2	33,489	0.05%
2018/10/12	26.5	70.75	8	70.40	71.90	18.5	33,508	0.06%
2018/10/11	194	70.45	54.3	70.51	70.10	139.7	33,512	0.42%	大買/鉅額交易
2018/10/09	19	75.56	10	75.75	75.30	9	32,293	0.03%
2018/10/08	10.1	75.62	2	75.45	75.50	8.1	32,342	0.03%
2018/10/05	85	75.70	22	76.00	75.60	63	32,631	0.19%
2018/10/04	15.1	76.43	6	76.47	76.20	9.1	32,542	0.03%
2018/10/03	1.3	77.68	1	77.60	77.80	0.3	32,668	0.00%
2018/10/02	14.1	79.01	1	78.90	78.10	13.1	32,896	0.04%
2018/10/01	9.1	80.00	8	79.98	79.90	1.1	32,641	0.00%
2018/09/28	6.1	78.92	15	79.02	79.20	-8.9	32,840	-0.03%
2018/09/27	10.2	77.99	11	78.05	78.70	-0.8	32,499	0.00%
2018/09/26	1	77.50	10	77.38	77.30	-9	32,279	-0.03%
2018/09/25	0.1	76.20	0	0.00	76.10	0.1	32,142	0.00%
2018/09/21	9	75.29	1	75.70	75.80	8	32,370	0.02%
2018/09/20	2	76.00	8	75.61	75.60	-6	32,265	-0.02%
2018/09/19	0	76.50	1	76.30	76.40	-1	32,294	0.00%
2018/09/18	9.3	76.24	2	76.75	75.80	7.3	32,335	0.02%
2018/09/17	1.1	77.82	4.1	77.61	77.80	-3	32,456	-0.01%
2018/09/14	5.3	77.62	5	77.76	77.90	0.3	32,799	0.00%
2018/09/13	9	76.16	4	75.98	76.00	5	32,828	0.02%
2018/09/12	12.2	77.50	2	77.75	77.00	10.2	32,740	0.03%
2018/09/11	8	76.47	17	76.88	77.70	-9	32,803	-0.03%
2018/09/10	27.4	75.21	37.2	75.61	75.10	-9.8	33,096	-0.03%
2018/09/07	27.5	78.11	11.6	78.21	77.70	15.9	32,715	0.05%
2018/09/06	18.1	79.42	98	79.30	79.30	-79.9	32,743	-0.24%
2018/09/05	13.2	80.13	6	80.20	80.10	7.2	32,558	0.02%
2018/09/04	7	80.26	1	80.20	80.10	6	32,939	0.02%
2018/09/03	14.4	80.23	0	0.00	80.10	14.4	33,317	0.04%
2018/08/31	5.3	80.42	5	80.44	80.50	0.3	34,592	0.00%
2018/08/30	6.2	81.33	1	81.50	80.90	5.2	35,372	0.01%
2018/08/29	6.3	81.29	0	0.00	81.40	6.3	35,704	0.02%
2018/08/28	26.3	81.13	2	81.20	81.20	24.3	35,877	0.07%
2018/08/27	5.2	80.91	7	80.96	81.00	-1.9	36,077	-0.01%
2018/08/24	9.1	81.00	1.1	80.77	81.10	8	36,106	0.02%
2018/08/23	0.4	81.80	0	0.00	81.80	0.4	37,143	0.00%
2018/08/22	6	81.43	5.5	81.40	81.70	0.5	37,444	0.00%
2018/08/21	3.1	81.05	1	81.20	81.00	2.1	37,825	0.01%
2018/08/20	0.1	81.30	2.3	81.13	81.00	-2.2	38,555	-0.01%
2018/08/17	0.1	81.40	5	81.38	81.10	-4.9	39,047	-0.01%
2018/08/16	2.1	81.26	6	80.60	81.20	-3.9	39,033	-0.01%
2018/08/15	7.1	80.51	12.2	80.70	81.10	-5.2	38,932	-0.01%
2018/08/14	35.3	81.76	3	81.20	81.30	32.3	38,576	0.08%
2018/08/13	17.2	83.98	11	84.30	83.80	6.2	37,744	0.02%
2018/08/10	3.1	85.86	9	85.81	85.90	-5.9	37,559	-0.02%
2018/08/09	0	85.10	20	85.12	85.20	-20	37,496	-0.05%
2018/08/08	0	84.80	6	84.98	85.00	-6	37,984	-0.02%
2018/08/07	5.1	84.69	3	85.00	84.40	2.1	38,653	0.01%
2018/08/06	5.3	84.50	3	84.60	84.60	2.3	40,277	0.01%
2018/08/03	1	83.60	10	83.52	83.80	-9	40,685	-0.02%
2018/08/02	3	84.38	5	83.94	82.80	-2	40,725	0.00%
2018/08/01	1	83.90	11	84.10	84.10	-10	40,747	-0.02%
2018/07/31	0	83.80	8.9	83.80	83.80	-8.9	40,718	-0.02%
2018/07/30	1.1	83.91	4.6	83.70	84.20	-3.5	40,734	-0.01%
2018/07/27	2.6	83.31	0	0.00	83.20	2.6	40,533	0.01%
2018/07/26	4.1	83.13	2	82.90	83.50	2.1	40,985	0.01%
2018/07/25	13	82.79	15	82.90	82.70	-2	41,156	0.00%
2018/07/24	36.1	85.44	15	85.49	85.20	21.1	41,023	0.05%
2018/07/23	12.2	85.46	20	85.40	85.50	-7.8	40,405	-0.02%
2018/07/20	2	84.42	10	85.30	85.30	-8	40,448	-0.02%
2018/07/19	8	85.00	23	84.97	85.20	-15	40,634	-0.04%
2018/07/18	2	84.05	24	84.15	84.10	-22	41,177	-0.05%
2018/07/17	0.2	82.90	14	82.93	82.90	-13.8	41,148	-0.03%
2018/07/16	5.1	82.88	13.2	83.30	82.80	-8.1	41,273	-0.02%
2018/07/13	7.1	82.21	13	82.34	82.90	-5.9	42,018	-0.01%
2018/07/12	5.1	81.23	2	81.35	81.20	3.1	42,639	0.01%
2018/07/11	0.2	81.60	3	81.50	81.60	-2.8	42,885	-0.01%
2018/07/10	4	80.68	9.5	80.60	80.50	-5.4	42,680	-0.01%
2018/07/09	2	80.85	0	0.00	80.80	2	42,584	0.00%
2018/07/06	8.1	80.52	0.5	80.80	80.50	7.6	42,830	0.02%
2018/07/05	3	81.13	14	81.29	81.20	-11	42,840	-0.03%
2018/07/04	4.3	81.05	9.6	81.40	81.60	-5.3	43,143	-0.01%
2018/07/03	7	81.14	4	80.75	80.70	3	43,802	0.01%
2018/07/02	17.1	81.40	5	81.64	81.00	12.1	44,386	0.03%
2018/06/29	5.2	81.72	5	82.64	83.20	0.2	44,722	0.00%
2018/06/28	10	80.68	7.1	80.69	80.50	3	46,328	0.01%
2018/06/27	24.1	81.02	1	80.91	80.90	23.1	46,430	0.05%
2018/06/26	21	80.86	7.1	80.67	81.00	13.9	46,386	0.03%
2018/06/25	13.6	81.79	12.6	82.01	81.50	0.9	46,072	0.00%
2018/06/22	14	82.03	3	82.00	82.30	11	45,973	0.02%
2018/06/21	16.4	83.01	11	83.00	82.70	5.4	45,954	0.01%
2018/06/20	19	82.42	12	82.46	83.00	7	46,402	0.01%
2018/06/19	78.3	83.37	2	83.35	83.00	76.3	46,024	0.17%
2018/06/15	10.1	84.75	12	84.81	85.00	-1.9	45,391	0.00%
2018/06/14	44	86.37	17	86.39	85.50	27	44,934	0.06%
2018/06/13	3	87.83	0	0.00	87.80	3	44,377	0.01%
2018/06/12	16.2	87.60	3	87.80	87.70	13.2	45,087	0.03%
2018/06/11	7	87.64	3	87.50	87.40	4	45,024	0.01%
2018/06/08	65	89.81	58	90.73	88.30	7	45,184	0.02%
2018/06/07	48.1	90.43	77	90.30	91.20	-29	44,916	-0.06%
2018/06/06	4.1	88.71	29.3	88.86	89.10	-25.2	44,888	-0.06%
2018/06/05	10.1	87.91	8.1	87.95	88.10	2	45,553	0.00%
2018/06/04	1.8	87.74	1	87.80	87.80	0.8	45,573	0.00%
2018/06/01	0.2	86.60	5	86.20	86.60	-4.8	45,724	-0.01%
2018/05/31	10	87.07	6	87.82	85.70	4	45,907	0.01%
2018/05/30	75.3	87.56	46	87.14	87.40	29.3	45,020	0.07%
2018/05/29	53	87.93	17.1	88.31	87.60	35.9	44,829	0.08%
2018/05/28	26.2	88.62	52	88.43	88.80	-25.8	44,821	-0.06%
2018/05/25	24.4	86.22	14	86.01	86.50	10.3	44,419	0.02%
2018/05/24	6.1	84.12	9	84.14	84.10	-2.9	44,188	-0.01%
2018/05/23	12.3	83.98	8	84.15	83.60	4.3	44,702	0.01%
2018/05/22	32.5	84.17	7	84.50	84.00	25.5	45,124	0.06%
2018/05/21	1.4	85.07	2	84.90	85.00	-0.6	45,700	0.00%
2018/05/18	9.1	84.18	8	84.40	83.90	1.1	46,339	0.00%
2018/05/17	19.2	84.68	27	84.87	84.20	-7.8	47,022	-0.02%
2018/05/16	21.2	84.92	15	85.03	84.60	6.2	47,215	0.01%
2018/05/15	44.1	86.95	30	87.28	86.00	14.1	47,488	0.03%
2018/05/14	79.1	88.89	81.6	88.95	89.00	-2.6	48,662	-0.01%
2018/05/11	5.4	84.63	25	84.02	85.00	-19.6	47,388	-0.04%
2018/05/10	6.3	82.67	21	82.55	82.90	-14.7	47,391	-0.03%
2018/05/09	14	82.41	11	82.00	81.80	3	47,644	0.01%
2018/05/08	22	82.14	35	82.10	82.60	-13	48,053	-0.03%
2018/05/07	6.2	81.76	0.2	82.00	81.60	6	48,209	0.01%
2018/05/04	3.1	80.63	1	80.70	80.40	2.1	48,519	0.00%
2018/05/03	55.1	80.43	2	80.40	80.10	53.1	48,855	0.11%
2018/05/02	20.2	82.42	1	81.80	81.80	19.2	48,950	0.04%
2018/04/30	23.1	82.59	8	82.50	82.90	15.1	49,029	0.03%
2018/04/27	6.3	81.13	22	81.00	81.50	-15.7	49,363	-0.03%
2018/04/26	15.5	80.87	19	81.25	80.60	-3.5	49,915	-0.01%
2018/04/25	27	80.09	60	79.81	80.40	-33	50,957	-0.06%
2018/04/24	63.2	80.90	9	80.99	80.60	54.2	51,057	0.11%
2018/04/23	35.8	83.30	3	83.23	83.00	32.8	50,484	0.07%
2018/04/20	7.2	83.89	12.8	83.98	84.00	-5.6	50,371	-0.01%
2018/04/19	29	84.57	7.8	84.41	85.00	21.2	50,547	0.04%
2018/04/18	44.1	85.73	12	85.08	84.80	32.1	50,204	0.06%
2018/04/17	17.7	86.70	13	86.82	86.50	4.7	50,087	0.01%
2018/04/16	8.4	87.44	1.4	87.23	87.60	7	50,333	0.01%
2018/04/13	35.1	87.09	8	87.11	87.00	27.1	50,506	0.05%
2018/04/12	15.5	86.97	5	87.06	86.80	10.5	50,851	0.02%
2018/04/11	26	88.04	3	88.70	87.30	23	51,181	0.04%
2018/04/10	15.2	87.18	0	0.00	87.00	15.2	51,411	0.03%
2018/04/09	29.4	87.59	6	86.70	87.40	23.4	51,757	0.05%
2018/04/03	28	87.20	3	87.20	87.20	25	51,281	0.05%
2018/04/02	25.1	88.16	12	88.43	88.10	13.1	50,921	0.03%
2018/03/31	151	88.80	23	88.39	88.50	128	50,680	0.25%	大買/鉅額交易
2018/03/30	52.1	91.97	14	91.84	91.40	38.1	48,765	0.08%
2018/03/29	7	89.99	1	90.20	90.00	6	48,632	0.01%
2018/03/28	7	90.27	3	90.40	90.10	4	48,333	0.01%
2018/03/27	8	91.10	1	91.10	91.20	7	48,237	0.01%
2018/03/26	35.1	90.02	6	89.85	90.20	29.1	48,082	0.06%
2018/03/23	62	90.76	1	90.60	90.40	61	48,202	0.13%
2018/03/22	6.2	92.85	2	93.35	92.80	4.2	48,376	0.01%
2018/03/21	5	92.52	1	92.60	92.40	4	48,263	0.01%
2018/03/20	6	92.60	1	92.70	92.60	5	48,615	0.01%
2018/03/19	2.3	92.87	0	0.00	92.90	2.3	48,662	0.00%
2018/03/16	19	93.14	6	93.33	92.80	13	48,767	0.03%
2018/03/15	12.2	93.62	3	93.17	93.40	9.2	48,424	0.02%
2018/03/14	46	93.59	19	93.65	93.30	27	48,939	0.06%
2018/03/13	24	95.75	144	95.76	95.20	-120	48,868	-0.25%	大賣/鉅額交易
2018/03/12	26.8	93.97	28	94.11	94.30	-1.2	48,136	0.00%
2018/03/09	20.1	91.77	73	91.83	91.90	-52.9	48,311	-0.11%
2018/03/08	14	89.41	2	89.55	89.40	12	48,434	0.02%
2018/03/07	14	89.04	54	89.48	88.50	-40	48,600	-0.08%
2018/03/06	16.1	88.04	5	88.32	88.20	11.1	49,225	0.02%
2018/03/05	21.5	87.32	0	0.00	87.00	21.5	49,994	0.04%
2018/03/02	19	87.33	0	0.00	87.80	19	49,680	0.04%
2018/03/01	34.3	87.88	0	0.00	87.90	34.3	49,850	0.07%
2018/02/27	6	88.97	0	0.00	88.10	6	49,752	0.01%
2018/02/26	5.9	89.23	2	89.20	88.80	3.9	49,448	0.01%
2018/02/23	0.1	89.20	31	88.92	88.90	-30.9	49,325	-0.06%
2018/02/22	17.4	87.85	0.2	88.30	87.90	17.2	49,530	0.03%
2018/02/21	28.2	88.28	4	88.45	88.20	24.2	49,335	0.05%
2018/02/12	75.1	87.95	13	88.07	87.60	62.1	48,915	0.13%
2018/02/09	20.3	87.03	2	86.85	87.50	18.3	48,743	0.04%
2018/02/08	39	89.25	5	89.44	89.00	34	48,453	0.07%
2018/02/07	21	90.20	12	90.14	90.00	9	49,905	0.02%
2018/02/06	148.1	89.82	8	89.74	89.20	140.1	49,153	0.29%	大買/鉅額交易
2018/02/05	59.4	92.96	33	93.00	92.80	26.4	47,142	0.06%
2018/02/02	2.2	94.48	32	94.84	95.20	-29.8	47,140	-0.06%
2018/02/01	29	93.81	36	94.24	93.50	-7	47,024	-0.01%
2018/01/31	41	92.65	14.6	92.72	92.20	26.4	46,756	0.06%
2018/01/30	12.1	94.28	22	94.30	93.60	-10	46,299	-0.02%
2018/01/29	27.5	94.85	3	94.60	94.70	24.5	46,043	0.05%
2018/01/26	34	95.65	0	0.00	95.40	34	45,847	0.07%
2018/01/25	6.1	95.70	10	95.79	95.40	-3.9	45,486	-0.01%
2018/01/24	4	95.90	18	95.96	95.90	-14	44,848	-0.03%
2018/01/23	2	95.91	25	95.90	96.90	-23	44,696	-0.05%
2018/01/22	22.1	96.89	6	96.83	96.60	16.1	44,513	0.04%
2018/01/19	16.3	96.13	75.2	96.39	96.90	-58.8	43,848	-0.13%
2018/01/18	23	94.37	20	94.44	93.80	3	42,486	0.01%
2018/01/17	11.1	92.99	3	93.37	93.40	8.1	42,043	0.02%
2018/01/16	9.1	93.34	13	93.32	93.40	-3.9	41,887	-0.01%
2018/01/15	19.4	93.05	15	93.05	93.30	4.4	41,766	0.01%
2018/01/12	35	91.87	4	92.05	91.80	31	41,540	0.07%
2018/01/11	15	91.42	2	91.35	91.40	13	41,459	0.03%
2018/01/10	24.1	90.89	3	90.87	90.80	21.1	40,939	0.05%
2018/01/09	15	91.95	4	91.85	91.80	11	40,640	0.03%
2018/01/08	55.2	91.79	7	91.87	91.80	48.2	40,616	0.12%
2018/01/05	15.2	91.90	17	92.10	93.00	-1.8	40,275	0.00%
2018/01/04	78.1	92.59	41.2	92.67	92.60	36.9	39,996	0.09%
2018/01/03	32.1	94.14	15	94.09	94.00	17.1	39,819	0.04%
2018/01/02	1	95.50	11	94.85	95.00	-10	39,215	-0.03%