鴻海 (2317)-元富-彰化券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
72,211張
產業
上市其他電子類股
5911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-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化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
2024/04/30	28.1	158.25	12	158.17	156.00	16.1	106,176	0.02%
2024/04/29	17.2	158.70	33.1	158.96	158.50	-15.9	105,289	-0.02%
2024/04/26	12.2	155.63	36.6	156.01	155.00	-24.4	104,036	-0.02%
2024/04/25	53.2	152.88	37.6	153.13	151.50	15.6	102,659	0.02%
2024/04/24	14	151.86	58.7	151.71	156.00	-44.7	101,157	-0.04%
2024/04/23	8.1	144.57	4	144.50	144.00	4.1	98,752	0.00%
2024/04/22	37.3	142.74	28.2	143.39	143.00	9.1	98,059	0.01%
2024/04/19	65.9	142.41	31	143.31	143.00	34.9	97,247	0.04%
2024/04/18	12	145.58	23.1	146.90	148.00	-11.1	95,526	-0.01%
2024/04/17	35.1	144.80	25.3	144.84	146.50	9.8	94,851	0.01%
2024/04/16	58.3	139.75	63.8	140.06	141.00	-5.5	93,480	-0.01%
2024/04/15	59.5	147.07	35	147.60	146.00	24.5	90,976	0.03%
2024/04/12	29.3	150.73	33.1	151.37	150.50	-3.9	89,690	0.00%
2024/04/11	37.6	149.79	26.5	150.22	150.00	11.1	87,961	0.01%
2024/04/10	21.5	156.39	8.2	156.37	154.50	13.3	85,355	0.02%
2024/04/09	16.3	158.19	11.3	158.40	158.00	5.1	84,044	0.01%
2024/04/08	14.4	157.33	15	158.30	158.00	-0.6	82,682	0.00%
2024/04/03	28.2	155.83	25.6	157.24	159.00	2.6	81,311	0.00%
2024/04/02	14	154.11	34.7	155.52	159.00	-20.7	79,344	-0.03%
2024/04/01	21.7	151.28	17	151.74	150.50	4.7	76,692	0.01%
2024/03/29	68.3	153.31	49.6	152.32	150.00	18.7	75,560	0.02%
2024/03/28	13.7	153.48	36.8	153.66	155.50	-23.1	73,210	-0.03%
2024/03/27	15	146.10	42.5	145.63	148.50	-27.5	70,339	-0.04%
2024/03/26	40.9	143.42	30.9	143.05	142.00	10	68,483	0.01%
2024/03/25	28.1	144.78	30.2	145.26	145.50	-2.1	66,381	0.00%
2024/03/22	56.5	144.83	52.4	145.02	145.50	4.1	64,505	0.01%
2024/03/21	15.2	141.42	38.8	142.22	142.50	-23.6	61,032	-0.04%
2024/03/20	21.3	138.10	6,530.7	138.53	138.00	-6,509.3	58,649	-11.10%	大賣/鉅額交易
2024/03/19	15.1	133.61	37.9	134.24	136.00	-22.7	55,781	-0.04%
2024/03/18	2,109.7	135.08	40.4	133.39	136.00	2,069.3	53,182	3.89%	大買/鉅額交易
2024/03/15	37.1	131.20	147.5	130.75	132.00	-110.4	49,532	-0.22%	大賣/鉅額交易
2024/03/14	50	119.43	51	119.60	121.00	-1	43,236	0.00%
2024/03/13	73.5	120.21	107.2	120.75	120.50	-33.7	40,314	-0.08%	大賣/
2024/03/12	37	117.22	167.2	114.64	119.00	-130.2	34,910	-0.37%	大賣/鉅額交易
2024/03/11	4.7	108.71	19.4	108.49	109.50	-14.7	29,389	-0.05%
2024/03/08	1.9	105.47	4.6	106.83	105.00	-2.7	27,431	-0.01%
2024/03/07	2.5	107.00	7	107.93	107.50	-4.5	26,533	-0.02%
2024/03/06	10.1	106.47	9.3	106.70	106.50	0.8	26,183	0.00%
2024/03/05	3	106.50	12.8	107.53	106.50	-9.8	26,190	-0.04%
2024/03/04	12.6	105.31	40.3	104.45	106.50	-27.7	25,463	-0.11%
2024/03/01	4	102.38	12	103.25	102.00	-8	24,125	-0.03%
2024/02/29	11	103.14	16.1	103.10	103.00	-5	24,041	-0.02%
2024/02/27	4	103.50	5	104.00	103.50	-1	23,750	0.00%
2024/02/26	1.5	103.50	1	103.50	103.50	0.5	23,649	0.00%
2024/02/23	0	0.00	0.2	103.00	103.00	-0.2	23,790	0.00%
2024/02/22	0.3	103.00	12	103.08	103.50	-11.7	24,119	-0.05%
2024/02/21	11	103.45	4	103.50	103.00	7	24,289	0.03%
2024/02/20	5.7	103.65	11.7	103.95	103.50	-6	24,762	-0.02%
2024/02/19	3.5	102.71	4.3	101.96	103.00	-0.8	24,617	0.00%
2024/02/16	8.1	101.00	5	101.40	101.50	3.1	25,053	0.01%
2024/02/15	4.1	101.49	25	101.20	101.00	-20.9	25,287	-0.08%
2024/02/05	0	101.50	1	101.50	101.50	-1	25,125	0.00%
2024/02/02	3	101.67	0	0.00	102.00	3	25,105	0.01%
2024/02/01	1	102.49	0	0.00	103.00	1	25,344	0.00%
2024/01/31	0	0.00	7	102.00	102.50	-7	25,428	-0.03%
2024/01/30	0	0.00	1	102.50	102.00	-1	25,581	0.00%
2024/01/29	0	0.00	12	102.50	102.50	-12	25,927	-0.05%
2024/01/26	0	0.00	7.2	102.99	102.50	-7.2	26,364	-0.03%
2024/01/25	0.1	101.39	51.5	101.51	102.00	-51.5	26,353	-0.20%
2024/01/24	0	0.00	2.1	100.98	100.50	-2.1	26,387	-0.01%
2024/01/23	0	0.00	4	100.75	101.00	-4	27,103	-0.01%
2024/01/22	3.2	100.03	3	100.00	99.90	0.2	29,035	0.00%
2024/01/19	0.1	100.50	0	0.00	100.50	0.1	29,204	0.00%
2024/01/18	0.3	99.81	4	99.68	99.90	-3.7	29,563	-0.01%
2024/01/17	57.3	98.83	0	0.00	98.60	57.3	29,936	0.19%
2024/01/16	7.2	99.76	3	100.08	100.00	4.2	30,976	0.01%
2024/01/15	5.1	100.00	1	101.00	100.00	4.1	31,922	0.01%
2024/01/12	2	100.50	1	101.00	100.50	1	32,081	0.00%
2024/01/11	7.2	100.03	3	101.33	100.50	4.2	32,209	0.01%
2024/01/10	8.3	100.80	1	100.50	100.00	7.3	32,083	0.02%
2024/01/09	3.3	101.05	0.2	102.00	101.00	3.1	31,963	0.01%
2024/01/08	13.5	102.43	3	102.00	101.50	10.5	31,828	0.03%
2024/01/05	4	104.00	6.5	104.10	104.00	-2.5	31,693	-0.01%
2024/01/04	3	104.50	0	0.00	104.00	3	31,937	0.01%
2024/01/03	5	104.50	1	104.50	104.50	4	32,154	0.01%
2023/12/29	2	104.50	0	104.00	104.50	2	32,250	0.01%
2023/12/28	0	0.00	20.4	103.99	104.00	-20.4	32,274	-0.06%
2023/12/27	1.5	103.67	2	103.50	103.50	-0.5	32,180	0.00%
2023/12/26	0.2	103.50	6	103.50	104.00	-5.8	32,097	-0.02%
2023/12/22	2	103.50	0	103.00	103.50	2	32,363	0.01%
2023/12/21	1.1	103.48	0	0.00	103.50	1.1	32,468	0.00%
2023/12/20	0.1	103.00	6.4	103.48	104.50	-6.4	32,160	-0.02%
2023/12/19	10	102.00	0	0.00	102.50	10	31,507	0.03%
2023/12/18	0	101.68	14	101.14	102.00	-14	31,329	-0.04%
2023/12/14	0	0.00	16.1	101.50	102.00	-16.1	30,726	-0.05%
2023/12/13	0.2	100.88	0	0.00	101.00	0.2	30,500	0.00%
2023/12/12	0.1	101.00	0	0.00	101.00	0.1	30,839	0.00%
2023/12/11	0.3	101.00	6.1	101.00	101.00	-5.8	30,769	-0.02%
2023/12/08	0.5	101.50	1.1	101.50	101.50	-0.6	30,658	0.00%
2023/12/07	1.2	101.00	0	101.50	101.00	1.2	30,887	0.00%
2023/12/06	2	101.25	5	101.50	101.00	-3	30,950	-0.01%
2023/12/05	0	101.00	0	0.00	101.00	0	30,895	0.00%
2023/12/04	1	100.52	2	100.75	101.00	-1	30,773	0.00%
2023/12/01	3.1	100.67	0	0.00	100.50	3.1	30,811	0.01%
2023/11/30	1	101.50	6	101.50	101.50	-5	30,592	-0.02%
2023/11/29	7.5	102.33	0	0.00	102.00	7.5	30,267	0.02%
2023/11/28	2	102.50	3.2	102.83	102.50	-1.1	29,970	0.00%
2023/11/27	4	102.25	0	0.00	101.50	4	30,482	0.01%
2023/11/24	0.1	101.50	0	102.00	101.50	0	30,442	0.00%
2023/11/22	1	102.51	5.2	103.48	102.00	-4.2	31,063	-0.01%
2023/11/21	2	102.00	5	102.20	102.50	-3	30,942	-0.01%
2023/11/20	5.1	101.20	3	101.00	101.00	2.1	31,170	0.01%
2023/11/17	3	102.17	26.3	102.54	102.50	-23.3	30,949	-0.08%
2023/11/16	2	100.50	6.6	101.13	101.00	-4.6	30,387	-0.02%
2023/11/15	7.1	100.28	20	100.35	100.50	-12.9	30,054	-0.04%
2023/11/14	19	100.14	28.1	99.52	100.00	-9.1	29,488	-0.03%
2023/11/13	21.1	98.00	8.1	98.28	97.70	13	29,120	0.04%
2023/11/10	12.3	97.17	1	97.10	97.20	11.3	29,544	0.04%
2023/11/09	29.2	97.93	3	98.07	97.90	26.2	30,337	0.09%
2023/11/08	3.1	96.71	12	96.81	97.00	-8.9	30,321	-0.03%
2023/11/07	23.2	95.95	3.1	96.19	96.10	20.1	30,373	0.07%
2023/11/06	4.2	96.83	6	97.03	96.40	-1.8	30,281	-0.01%
2023/11/03	13.7	95.67	5	95.90	95.80	8.7	29,982	0.03%
2023/11/02	1.1	97.13	10	97.03	97.00	-8.9	29,758	-0.03%
2023/11/01	3	95.80	1.2	95.95	95.60	1.9	30,097	0.01%
2023/10/31	13.3	96.25	25	96.11	96.50	-11.7	30,309	-0.04%
2023/10/30	83.3	95.02	4.1	95.87	94.50	79.2	29,933	0.26%
2023/10/27	4.8	98.43	3	98.40	98.20	1.8	28,083	0.01%
2023/10/26	7.1	98.40	1	98.50	98.50	6.1	28,036	0.02%
2023/10/25	32.3	99.18	2.2	98.93	99.00	30.1	27,773	0.11%
2023/10/24	37.8	98.47	5.6	98.75	98.30	32.1	27,620	0.12%
2023/10/23	28.4	100.69	3.1	101.01	100.50	25.3	26,288	0.10%
2023/10/20	0	104.00	6	104.25	103.50	-6	25,919	-0.02%
2023/10/19	3	103.50	3	105.00	103.50	0	25,714	0.00%
2023/10/18	26	105.50	1	106.00	105.50	25	25,514	0.10%
2023/10/17	0	0.00	1	107.50	106.50	-1	25,614	0.00%
2023/10/16	0	107.00	0	0.00	107.00	0	26,265	0.00%
2023/10/13	1	107.00	2	107.25	107.50	-1	26,851	0.00%
2023/10/12	0	106.50	5	107.00	107.00	-5	27,096	-0.02%
2023/10/11	0.1	106.00	9.1	106.44	106.00	-9	27,348	-0.03%
2023/10/06	2.1	105.26	0.2	105.50	105.50	1.9	27,369	0.01%
2023/10/05	5.1	103.50	2	103.00	103.50	3.1	27,528	0.01%
2023/10/04	7.3	102.66	3	103.00	103.00	4.3	27,645	0.02%
2023/10/03	6	104.00	1	104.00	104.00	5	27,599	0.02%
2023/10/02	6.1	104.50	0	0.00	104.50	6.1	27,816	0.02%
2023/09/28	3	103.01	7	104.00	104.00	-4	28,735	-0.01%
2023/09/27	1.4	104.01	1	104.00	104.00	0.4	29,226	0.00%
2023/09/26	2.3	104.97	4.1	104.87	104.00	-1.8	30,286	-0.01%
2023/09/25	3	105.50	0	0.00	105.50	3	31,242	0.01%
2023/09/22	2.1	105.26	0	0.00	105.00	2.1	31,773	0.01%
2023/09/21	4.2	105.38	1	105.50	105.00	3.2	32,181	0.01%
2023/09/20	8	106.38	1	106.50	106.00	7	32,555	0.02%
2023/09/19	11.5	107.09	0	0.00	106.50	11.5	33,360	0.03%
2023/09/18	0	106.00	0	0.00	106.50	0	34,796	0.00%
2023/09/15	1	106.00	5	106.50	106.00	-4	35,058	-0.01%
2023/09/14	1	106.50	9	106.50	106.50	-8	34,962	-0.02%
2023/09/13	1	106.00	4	106.00	106.00	-3	35,116	-0.01%
2023/09/12	1	107.00	5.2	106.52	107.50	-4.2	35,594	-0.01%
2023/09/11	709.4	105.50	0	0.00	105.00	709.4	35,679	1.99%	大買/鉅額交易
2023/09/08	2.4	105.51	1	105.00	106.00	1.4	35,975	0.00%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/06	3.1	106.01	0	0.00	106.00	3.1	38,325	0.01%
2023/09/05	0	107.00	1	107.00	107.00	-1	38,319	0.00%
2023/09/04	4.4	106.25	1	106.50	106.50	3.4	38,384	0.01%
2023/09/01	0	107.00	2	107.25	107.50	-2	38,403	-0.01%
2023/08/31	8	105.88	1	106.50	106.50	7	38,772	0.02%
2023/08/30	4.2	106.38	2	106.00	106.00	2.2	38,234	0.01%
2023/08/29	36.1	105.76	17.1	105.85	106.00	19	38,783	0.05%
2023/08/28	3.1	108.00	9	108.94	108.00	-5.9	38,485	-0.02%
2023/08/25	11	108.00	5	108.40	108.00	6	39,185	0.02%
2023/08/24	10.5	109.25	10.3	109.15	109.50	0.2	40,302	0.00%
2023/08/22	0	0.00	0.3	106.50	106.50	-0.3	41,061	0.00%
2023/08/18	3	106.00	0	0.00	106.00	3	41,354	0.01%
2023/08/17	2	105.51	6	106.00	106.50	-4	41,432	-0.01%
2023/08/16	12.1	106.00	3	106.00	105.50	9.1	41,323	0.02%
2023/08/15	18.3	107.40	2	108.00	107.00	16.3	41,146	0.04%
2023/08/14	2	109.51	1	109.50	110.00	1	40,542	0.00%
2023/08/11	2.2	108.77	1	109.00	108.50	1.2	40,690	0.00%
2023/08/10	3.1	109.51	0	0.00	110.00	3.1	41,012	0.01%
2023/08/08	0.1	110.50	3	110.50	110.50	-2.9	41,947	-0.01%
2023/08/07	5.1	109.91	0	0.00	109.50	5.1	41,823	0.01%
2023/08/04	1	110.51	12	109.67	111.00	-11	41,358	-0.03%
2023/08/02	10.6	108.34	0	0.00	108.00	10.6	41,384	0.03%
2023/08/01	1	109.51	3	109.67	110.50	-2	40,993	0.00%
2023/07/31	2.5	109.50	6	109.83	108.50	-3.5	40,803	-0.01%
2023/07/28	7.1	109.79	0.7	110.00	109.50	6.4	40,510	0.02%
2023/07/27	13.1	111.19	2.1	111.50	110.50	11	40,589	0.03%
2023/07/26	4.1	111.50	0	0.00	111.50	4.1	40,899	0.01%
2023/07/25	1	111.50	13	111.00	112.00	-12	40,721	-0.03%
2023/07/24	2	108.50	1	108.50	108.00	1	39,989	0.00%
2023/07/21	3	107.33	2	107.75	107.50	1	40,226	0.00%
2023/07/20	3	108.33	1	109.00	108.00	2	40,260	0.00%
2023/07/19	15	108.97	7	110.50	108.50	8	40,018	0.02%
2023/07/18	19	112.45	25.5	111.73	112.00	-6.5	39,654	-0.02%
2023/07/17	14	110.00	5	110.40	110.50	9	39,110	0.02%
2023/07/14	0	109.00	22.1	108.59	109.50	-22.1	38,735	-0.06%
2023/07/13	3.2	108.31	0	0.00	107.00	3.2	38,284	0.01%
2023/07/12	1	107.00	6	106.08	107.50	-5	38,042	-0.01%
2023/07/11	0	105.00	6	105.42	105.00	-6	37,842	-0.02%
2023/07/10	18.8	105.08	17	104.50	104.50	1.8	37,828	0.00%
2023/07/07	3	105.17	1.1	104.62	105.50	1.9	37,756	0.01%
2023/07/06	24.6	106.03	2	105.50	105.50	22.6	37,732	0.06%
2023/07/05	16.3	108.91	0	0.00	108.50	16.3	36,789	0.04%
2023/07/04	44.3	110.98	0.5	112.00	110.00	43.8	36,139	0.12%
2023/07/03	16	114.53	53	114.72	115.00	-37	35,462	-0.10%
2023/06/30	7.5	112.35	0	0.00	113.00	7.5	34,309	0.02%
2023/06/29	14.2	113.97	2.1	114.02	113.00	12.1	33,829	0.04%
2023/06/28	3.1	114.51	23	115.04	115.00	-20	33,522	-0.06%
2023/06/27	12.2	114.87	2	114.50	114.00	10.2	33,179	0.03%
2023/06/26	4	115.12	22.2	114.51	115.50	-18.2	32,601	-0.06%
2023/06/21	3	112.50	6	113.00	113.00	-3	32,082	-0.01%
2023/06/20	14	112.96	24.6	112.88	112.50	-10.6	32,028	-0.03%
2023/06/19	0	112.00	2	112.50	112.50	-2	31,892	-0.01%
2023/06/16	1.2	111.10	0.1	111.97	111.00	1.1	31,825	0.00%
2023/06/15	9	111.78	2.1	112.00	111.50	6.9	31,398	0.02%
2023/06/14	0.1	112.00	7.3	112.36	112.50	-7.2	31,855	-0.02%
2023/06/13	5.2	112.11	15	112.83	112.50	-9.8	31,723	-0.03%
2023/06/12	8.2	110.69	17.7	110.32	110.50	-9.5	30,901	-0.03%
2023/06/09	1	107.50	1.1	107.95	108.00	-0.1	29,760	0.00%
2023/06/08	3	107.17	1	108.00	107.00	2	29,876	0.01%
2023/06/07	3.1	107.49	1.1	107.50	108.00	2	30,051	0.01%
2023/06/06	1.1	106.06	0	0.00	107.00	1.1	30,703	0.00%
2023/06/05	28	107.98	0.8	108.00	107.50	27.2	30,622	0.09%
2023/06/02	25	108.42	6.1	107.92	108.00	18.9	31,419	0.06%
2023/06/01	0	108.00	6	106.75	108.00	-6	31,156	-0.02%
2023/05/31	4.3	106.08	5	106.20	106.50	-0.7	30,871	0.00%
2023/05/30	5.1	107.19	25.3	106.92	107.00	-20.2	30,356	-0.07%
2023/05/29	3.1	104.52	17	104.68	105.50	-13.9	29,635	-0.05%
2023/05/26	0.1	102.60	1	102.50	102.50	-0.9	29,233	0.00%
2023/05/25	1.1	103.00	1	103.00	102.50	0.1	28,999	0.00%
2023/05/24	0	0.00	1.1	102.50	103.00	-1.1	28,936	0.00%
2023/05/23	0	103.00	2	102.75	102.50	-2	28,904	-0.01%
2023/05/22	0	103.00	2.8	103.00	103.00	-2.8	28,907	-0.01%
2023/05/19	2.1	102.74	1	102.50	103.00	1.1	29,083	0.00%
2023/05/18	7	102.79	11.3	102.97	103.00	-4.3	29,193	-0.01%
2023/05/17	9	102.33	12	102.71	102.50	-3	29,333	-0.01%
2023/05/16	5	102.40	5	102.40	102.00	0	28,993	0.00%
2023/05/15	12.3	102.22	4	102.50	102.00	8.3	28,601	0.03%
2023/05/12	3.1	105.66	11	106.41	102.50	-7.9	28,557	-0.03%
2023/05/11	3.1	105.66	11	106.41	105.00	-7.9	27,867	-0.03%
2023/05/10	0	106.50	1	106.50	106.50	-1	27,910	0.00%
2023/05/09	15	105.47	8.1	106.17	106.50	6.9	28,140	0.02%
2023/05/08	2.1	105.00	5	105.20	105.00	-2.9	28,301	-0.01%
2023/05/05	0	105.00	8	105.00	105.00	-8	28,849	-0.03%
2023/05/04	4	105.13	0	0.00	105.00	4	29,465	0.01%
2023/05/03	2	106.00	2.5	105.50	105.50	-0.5	29,917	0.00%
2023/05/02	0	105.50	8.4	105.44	106.00	-8.4	30,781	-0.03%
2023/04/28	0.1	104.00	8	104.13	104.50	-7.9	31,312	-0.03%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	4	103.50	4	103.38	103.50	0	31,624	0.00%
2023/04/25	0.9	103.07	1	103.00	103.00	-0.1	31,354	0.00%
2023/04/21	0	0.00	5	105.00	104.00	-5	31,240	-0.02%
2023/04/20	0	104.50	5	104.40	104.50	-5	31,018	-0.02%
2023/04/19	0.4	104.00	10.8	104.46	104.00	-10.4	31,244	-0.03%
2023/04/18	1	104.00	3.2	104.31	104.50	-2.2	31,266	-0.01%
2023/04/17	6	104.00	0	0.00	104.00	6	31,594	0.02%
2023/04/14	1	104.00	5	103.80	104.50	-4	32,030	-0.01%
2023/04/13	4.1	102.99	7	103.00	103.00	-2.9	32,380	-0.01%
2023/04/12	12.6	103.00	2	103.50	102.50	10.6	32,302	0.03%
2023/04/11	2.2	103.05	16	103.50	103.50	-13.8	32,585	-0.04%
2023/04/10	2	103.25	1	103.50	103.00	1	32,478	0.00%
2023/04/07	0	103.50	2	103.00	103.00	-2	32,418	-0.01%
2023/04/06	2.1	103.29	13	103.65	103.50	-10.9	32,371	-0.03%
2023/03/31	0.1	104.00	6	104.50	104.00	-6	31,976	-0.02%
2023/03/30	3	104.50	0	0.00	104.50	3	32,025	0.01%
2023/03/29	0.1	103.50	1	103.50	103.50	-0.9	32,165	0.00%
2023/03/28	3.1	103.18	0	0.00	103.00	3.1	32,556	0.01%
2023/03/27	3.1	104.19	0	0.00	103.50	3.1	32,645	0.01%
2023/03/24	10.1	105.05	5.6	105.18	105.50	4.5	33,306	0.01%
2023/03/23	1	104.50	10	103.60	103.50	-9	32,568	-0.03%
2023/03/22	3.1	103.50	6	103.83	103.50	-3	32,454	-0.01%
2023/03/21	1.1	103.50	7	103.64	103.50	-5.9	32,672	-0.02%
2023/03/20	2	102.50	0	0.00	102.50	2	32,644	0.01%
2023/03/17	7	104.00	9.3	103.55	103.50	-2.3	32,828	-0.01%
2023/03/16	2.3	102.50	7	102.43	102.00	-4.7	32,303	-0.01%
2023/03/15	2	102.01	5	102.50	102.50	-3	32,585	-0.01%
2023/03/14	4	102.00	6.5	102.19	102.00	-2.5	33,160	-0.01%
2023/03/13	2	102.14	3	102.67	103.00	-1	33,434	0.00%
2023/03/10	1.4	102.01	0	0.00	102.00	1.4	34,333	0.00%
2023/03/09	3.1	102.82	0.1	103.00	102.50	3.1	34,973	0.01%
2023/03/08	5	104.40	0	0.00	104.00	5	35,167	0.01%
2023/03/07	12.1	105.21	24.5	105.02	105.00	-12.4	35,211	-0.04%
2023/03/06	5.1	103.98	9	103.78	103.50	-3.9	34,782	-0.01%
2023/03/03	2	103.00	23	103.48	102.50	-21	34,733	-0.06%
2023/03/02	0	0.00	17	102.12	102.50	-17	34,949	-0.05%
2023/03/01	1.1	100.21	5	100.50	102.00	-3.9	35,010	-0.01%
2023/02/24	18.2	101.97	0	0.00	101.00	18.2	34,736	0.05%
2023/02/23	0	0.00	13	102.88	103.00	-13	34,341	-0.04%
2023/02/22	2	101.50	10	101.85	102.00	-8	34,713	-0.02%
2023/02/21	3	102.50	1	102.50	102.50	2	34,783	0.01%
2023/02/20	4	103.00	3	102.50	103.00	1	35,331	0.00%
2023/02/17	5.3	103.00	11	103.45	103.50	-5.7	35,745	-0.02%
2023/02/16	16	103.22	10.8	103.35	103.50	5.2	36,384	0.01%
2023/02/15	0.1	102.50	2.2	102.00	102.50	-2.1	37,202	-0.01%
2023/02/14	0	102.00	3.6	101.78	102.00	-3.6	37,250	-0.01%
2023/02/13	0	101.50	0.1	101.50	101.00	-0.1	37,616	0.00%
2023/02/10	0	101.50	4	101.63	101.50	-4	37,809	-0.01%
2023/02/09	2	101.00	1	101.00	101.00	1	38,059	0.00%
2023/02/08	1	100.50	2	100.75	100.50	-1	38,379	0.00%
2023/02/07	3	100.50	5	102.00	100.50	-2	38,627	-0.01%
2023/02/06	0.1	101.50	5.6	101.32	101.50	-5.4	38,581	-0.01%
2023/02/03	15.3	99.65	10	99.62	99.60	5.3	38,523	0.01%
2023/02/02	22.1	100.02	3.5	100.50	100.00	18.6	38,531	0.05%
2023/02/01	8.1	100.12	3	100.83	100.00	5.1	38,077	0.01%
2023/01/31	9.5	99.97	5.2	99.86	99.70	4.3	37,933	0.01%
2023/01/30	13	98.35	8	98.40	98.10	5	37,093	0.01%
2023/01/17	1.2	98.23	7.1	98.30	98.10	-5.9	36,341	-0.02%
2023/01/16	8.3	98.33	1.1	99.10	98.10	7.2	36,361	0.02%
2023/01/13	2.1	98.62	1.1	99.00	98.60	1	36,315	0.00%
2023/01/12	1.7	99.14	1	99.40	98.60	0.7	36,978	0.00%
2023/01/11	11	99.63	0.2	99.70	99.10	10.8	37,569	0.03%
2023/01/10	1.3	99.40	10.1	99.30	99.40	-8.8	37,879	-0.02%
2023/01/09	0.3	99.23	0	0.00	99.10	0.3	38,027	0.00%
2023/01/06	7.7	98.56	0	0.00	98.40	7.7	37,890	0.02%
2023/01/05	7.3	98.24	0.2	98.30	98.00	7.1	38,045	0.02%
2023/01/04	2.6	98.31	1	98.20	98.10	1.6	38,079	0.00%
2023/01/03	17.2	98.69	5	99.08	99.10	12.2	38,013	0.03%
2022/12/30	6	99.92	1	100.00	99.90	5	37,602	0.01%
2022/12/29	19	99.82	3	99.83	99.70	16	37,753	0.04%
2022/12/28	2.2	100.05	1	100.50	100.50	1.2	38,005	0.00%
2022/12/27	3	101.00	0	0.00	100.50	3	37,915	0.01%
2022/12/26	0.2	101.00	15	100.53	101.00	-14.8	38,115	-0.04%
2022/12/23	2	100.75	0	0.00	101.00	2	38,434	0.01%
2022/12/22	3	100.67	0	0.00	101.00	3	38,849	0.01%
2022/12/21	0.1	100.97	0	0.00	100.00	0.1	39,308	0.00%
2022/12/20	22.2	100.68	21	100.02	100.00	1.2	39,198	0.00%
2022/12/19	1	101.01	2	100.75	101.50	-1	39,135	0.00%
2022/12/16	8.1	100.75	0.4	101.00	100.50	7.7	38,899	0.02%
2022/12/15	5	101.80	0	0.00	101.50	5	38,102	0.01%
2022/12/14	0	102.50	0	0.00	102.50	0	38,124	0.00%
2022/12/13	5	101.40	0	102.00	101.00	5	38,141	0.01%
2022/12/12	0	102.00	0	0.00	102.00	0	37,850	0.00%
2022/12/09	7.1	102.15	5	102.40	102.00	2.1	38,145	0.01%
2022/12/08	3.1	101.68	1	102.00	101.50	2.1	37,890	0.01%
2022/12/07	18.3	102.50	5.3	103.12	102.00	13	37,817	0.03%
2022/12/06	23.7	103.42	16	103.53	103.00	7.7	37,621	0.02%
2022/12/05	10.3	105.80	3	106.33	105.50	7.3	37,014	0.02%
2022/12/02	12.4	105.46	20.3	105.03	105.50	-7.9	36,500	-0.02%
2022/12/01	13.2	102.89	39	102.23	103.00	-25.8	35,734	-0.07%
2022/11/30	16.3	100.64	18	101.44	100.50	-1.7	34,905	0.00%
2022/11/29	1.5	100.00	3	100.13	100.00	-1.5	34,038	0.00%
2022/11/28	7.3	100.07	0.1	100.25	100.00	7.2	33,757	0.02%
2022/11/25	21.2	100.50	7	100.71	100.50	14.2	33,605	0.04%
2022/11/24	10	100.20	4	100.63	101.00	6	33,507	0.02%
2022/11/23	3.1	101.01	3	101.33	100.50	0.1	33,169	0.00%
2022/11/22	23.2	100.01	0	0.00	100.50	23.2	33,091	0.07%
2022/11/21	6	100.42	3	101.00	100.00	3	32,902	0.01%
2022/11/18	20.3	101.49	3	101.50	100.50	17.3	32,636	0.05%
2022/11/17	6	101.42	6	101.67	101.50	0	32,326	0.00%
2022/11/16	9	101.56	8.1	101.82	101.50	0.9	32,188	0.00%
2022/11/15	11	101.55	3	102.00	101.50	8	31,685	0.03%
2022/11/14	13.1	100.45	15	100.93	101.50	-1.9	31,198	-0.01%
2022/11/11	41.2	100.23	2	101.75	100.00	39.2	30,512	0.13%
2022/11/10	18.5	100.51	3	100.83	100.50	15.5	29,543	0.05%
2022/11/09	4	101.63	16	101.44	102.50	-12	29,373	-0.04%
2022/11/08	4.1	100.02	5	100.50	100.00	-0.9	29,190	0.00%
2022/11/07	6	100.07	1	101.00	100.00	5	29,498	0.02%
2022/11/04	12.1	100.08	10	100.50	100.50	2.1	29,858	0.01%
2022/11/03	7.4	101.00	6	101.08	101.00	1.4	29,990	0.00%
2022/11/02	8	101.50	2	101.50	102.00	6	29,765	0.02%
2022/11/01	12.5	101.19	9	101.17	101.50	3.5	29,668	0.01%
2022/10/31	16	101.69	3	102.33	102.50	13	29,304	0.04%
2022/10/28	1.1	103.56	2.1	104.24	104.00	-0.9	29,222	0.00%
2022/10/27	1	104.00	32.7	104.48	104.00	-31.7	29,368	-0.11%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	2.2	102.07	9	102.33	103.50	-6.8	29,293	-0.02%
2022/10/24	0	103.50	2.1	103.79	103.00	-2.1	29,045	-0.01%
2022/10/21	3	102.50	0.1	103.00	103.50	2.9	28,923	0.01%
2022/10/20	16.4	101.63	9	102.50	102.50	7.4	29,034	0.03%
2022/10/19	9	103.39	6	103.92	103.00	3	28,453	0.01%
2022/10/18	37	104.18	14	104.04	103.50	23	28,204	0.08%
2022/10/17	8.1	104.63	5.9	105.00	105.00	2.2	28,041	0.01%
2022/10/14	5	104.90	2	105.25	105.00	3	27,956	0.01%
2022/10/13	7	103.43	11.5	103.67	103.50	-4.5	28,122	-0.02%
2022/10/12	8.5	103.39	9	103.89	103.00	-0.5	27,974	0.00%
2022/10/11	20.2	104.40	8	104.75	104.00	12.2	27,628	0.04%
2022/10/07	0	0.00	3	107.17	107.50	-3	27,413	-0.01%
2022/10/06	3	107.00	2	108.50	107.50	1	27,815	0.00%
2022/10/05	7	106.43	9.2	106.82	107.00	-2.2	27,893	-0.01%
2022/10/04	11.1	102.05	2	102.50	102.50	9.1	27,455	0.03%
2022/10/03	12	101.04	1	101.00	101.00	11	27,474	0.04%
2022/09/30	3.1	101.03	4	101.25	102.00	-0.9	27,695	0.00%
2022/09/29	6.2	101.43	5	101.90	101.50	1.2	27,913	0.00%
2022/09/28	10.5	102.00	9	101.83	100.50	1.5	28,002	0.01%
2022/09/27	6	103.59	4	104.00	103.50	2	27,942	0.01%
2022/09/26	6.1	104.36	5	104.80	104.00	1.1	28,760	0.00%
2022/09/23	4	106.63	3	106.94	106.50	1	29,122	0.00%
2022/09/22	5	106.60	3.5	106.86	107.00	1.5	29,606	0.01%
2022/09/21	13	107.73	3	107.00	107.00	10	29,763	0.03%
2022/09/20	0	0.00	9.6	107.69	108.50	-9.6	29,793	-0.03%
2022/09/19	1.3	107.00	0	0.00	107.00	1.3	29,797	0.00%
2022/09/16	1	107.01	0	107.50	107.50	1	30,004	0.00%
2022/09/15	2	108.25	1	108.00	108.00	1	30,148	0.00%
2022/09/14	8.2	107.82	1	108.00	107.50	7.2	30,383	0.02%
2022/09/13	0	0.00	6	109.67	110.00	-6	30,584	-0.02%
2022/09/12	1.2	108.01	0	0.00	108.50	1.2	30,594	0.00%
2022/09/08	2	106.51	2	107.01	107.00	0	31,113	0.00%
2022/09/07	9.1	106.83	1	106.00	106.00	8.1	31,387	0.03%
2022/09/06	1	107.50	0	0.00	108.50	1	31,270	0.00%
2022/09/05	0	0.00	6	108.00	108.00	-6	31,528	-0.02%
2022/09/02	1.3	107.61	0	0.00	107.50	1.3	31,931	0.00%
2022/09/01	1	107.50	0	0.00	107.50	1	32,046	0.00%
2022/08/31	0.3	109.00	11	108.09	109.00	-10.7	31,915	-0.03%
2022/08/30	5.2	108.21	0	0.00	108.50	5.2	31,741	0.02%
2022/08/29	5.1	108.11	0	0.00	108.00	5.1	32,006	0.02%
2022/08/26	0	110.50	16	110.00	110.50	-16	32,155	-0.05%
2022/08/25	1.2	109.91	3	110.00	109.50	-1.8	32,478	-0.01%
2022/08/24	16.1	109.32	2.3	109.28	109.50	13.8	33,426	0.04%
2022/08/23	0	110.00	1	110.00	110.00	-0.9	34,509	0.00%
2022/08/22	2	110.50	3	110.00	111.00	-1	34,940	0.00%
2022/08/19	11	111.05	1	111.50	111.00	10	35,525	0.03%
2022/08/18	0.1	111.50	0	0.00	112.00	0.1	35,898	0.00%
2022/08/17	1.2	111.92	5.2	112.10	112.50	-4	36,728	-0.01%
2022/08/16	5.1	110.80	1	111.00	111.00	4.1	36,840	0.01%
2022/08/15	3	111.84	1	112.00	112.00	2	36,930	0.01%
2022/08/12	2.3	112.50	8	113.00	112.50	-5.7	37,208	-0.02%
2022/08/11	6	111.67	12.6	112.07	113.00	-6.6	37,022	-0.02%
2022/08/10	7	110.43	7.2	109.92	110.00	-0.2	36,918	0.00%
2022/08/09	0	0.00	11	108.73	109.00	-11	36,398	-0.03%
2022/08/08	2	107.00	0.7	108.00	108.00	1.3	36,343	0.00%
2022/08/05	1	108.50	7	108.86	108.00	-6	36,295	-0.02%
2022/08/04	6	108.00	2	108.00	108.00	4	36,249	0.01%
2022/08/03	10	107.50	2	107.00	108.50	8	35,932	0.02%
2022/08/02	3	106.83	11	107.41	108.00	-8	35,709	-0.02%
2022/08/01	1	108.50	1	109.00	109.00	0	35,441	0.00%
2022/07/28	3.4	108.06	0	0.00	108.50	3.4	35,867	0.01%
2022/07/27	10.3	108.00	10.1	108.00	108.00	0.3	36,003	0.00%
2022/07/26	3	108.00	2	107.75	108.00	1	35,778	0.00%
2022/07/25	2.1	106.48	4.3	107.50	107.50	-2.2	35,635	-0.01%
2022/07/22	0.4	106.00	2.1	106.01	106.00	-1.7	35,447	0.00%
2022/07/21	0	0.00	4	105.00	105.50	-4	35,462	-0.01%
2022/07/20	10	104.00	0	0.00	103.50	10	35,419	0.03%
2022/07/19	2	104.25	1	104.00	104.00	1	35,511	0.00%
2022/07/18	0.2	104.50	1	104.50	105.00	-0.8	35,446	0.00%
2022/07/15	4	105.37	3	105.00	105.00	1	35,469	0.00%
2022/07/14	1	104.52	2.3	104.91	105.00	-1.2	35,384	0.00%
2022/07/13	4	103.00	4.1	103.12	102.50	-0.1	34,910	0.00%
2022/07/12	4	100.38	2	100.25	100.50	2	34,569	0.01%
2022/07/11	6.2	101.02	10	101.00	101.00	-3.8	34,330	-0.01%
2022/07/08	3	102.83	1	102.00	102.00	2	34,172	0.01%
2022/07/07	7.1	101.36	5.1	102.81	103.50	2	33,867	0.01%
2022/07/06	65.2	102.44	0.2	103.00	100.50	65	33,478	0.19%
2022/07/05	7	101.86	7.1	102.29	102.50	-0.1	33,199	0.00%
2022/07/04	12.3	100.27	10	100.85	100.00	2.3	32,860	0.01%
2022/07/01	30.3	106.95	29	107.05	106.00	1.3	32,262	0.00%
2022/06/30	10.7	109.31	1.3	109.50	109.00	9.4	31,744	0.03%
2022/06/29	1.1	111.95	0	111.00	111.00	1.1	31,393	0.00%
2022/06/28	1.3	110.74	2	111.50	112.00	-0.7	31,168	0.00%
2022/06/27	1.2	111.43	6.9	111.79	111.00	-5.8	31,040	-0.02%
2022/06/24	1	109.50	1	110.00	110.00	0	30,863	0.00%
2022/06/23	11.1	108.05	2.1	107.54	108.00	9	30,701	0.03%
2022/06/22	3.2	109.56	27	110.50	109.50	-23.8	30,281	-0.08%
2022/06/21	3	111.67	2.2	111.52	112.00	0.9	30,597	0.00%
2022/06/20	8.3	108.96	3	109.33	109.00	5.3	30,276	0.02%
2022/06/17	6.3	109.76	4.2	109.70	109.50	2.1	30,071	0.01%
2022/06/16	3.1	111.23	5.1	112.61	111.50	-2	29,597	-0.01%
2022/06/15	3.2	111.84	5.6	112.27	112.00	-2.4	30,439	-0.01%
2022/06/14	15.1	111.14	2.2	111.25	111.50	12.9	30,755	0.04%
2022/06/13	12.2	111.62	0	0.00	111.50	12.2	30,823	0.04%
2022/06/10	3	114.00	3.4	114.72	114.00	-0.4	30,587	0.00%
2022/06/09	4	114.38	11.7	115.17	115.50	-7.7	30,617	-0.03%
2022/06/08	2	114.00	2	114.25	114.00	0	30,518	0.00%
2022/06/07	3.5	113.64	13.4	114.25	113.50	-9.9	30,625	-0.03%
2022/06/06	12	115.08	0	115.00	115.50	12	30,483	0.04%
2022/06/02	10	114.75	3.1	115.01	114.00	7	30,890	0.02%
2022/06/01	7	114.86	9	115.06	114.50	-2	31,010	-0.01%
2022/05/31	4.1	112.99	12.1	111.70	113.00	-8	30,133	-0.03%
2022/05/30	15	110.20	1.2	110.39	110.50	13.8	28,871	0.05%
2022/05/27	2.2	109.95	14.9	110.50	110.00	-12.6	28,372	-0.04%
2022/05/26	21.1	109.50	1.3	109.00	109.00	19.9	27,992	0.07%
2022/05/25	6	109.58	2.1	109.26	109.50	3.9	27,818	0.01%
2022/05/24	1	108.49	0	0.00	108.00	1	27,347	0.00%
2022/05/23	0.2	108.33	6	108.00	108.00	-5.9	26,969	-0.02%
2022/05/20	1	107.01	5.1	108.00	107.00	-4.1	26,832	-0.02%
2022/05/19	6.1	106.26	2	106.00	107.50	4	26,456	0.02%
2022/05/18	0	0.00	23.1	106.52	107.00	-23.1	26,023	-0.09%
2022/05/17	0	104.50	0	0.00	105.00	0	25,518	0.00%
2022/05/16	0	104.50	5.1	104.21	104.50	-5.1	25,323	-0.02%
2022/05/12	1.1	102.50	1	102.50	102.00	0.1	25,217	0.00%
2022/05/10	1	104.00	1	102.50	104.00	0	25,133	0.00%
2022/05/09	0	104.00	0.2	103.86	104.00	-0.2	25,217	0.00%
2022/05/06	0	103.50	0	0.00	104.00	0	25,527	0.00%
2022/05/05	1	105.00	2.3	104.94	104.50	-1.3	25,631	-0.01%
2022/05/04	0	104.00	8	103.94	104.00	-8	25,602	-0.03%
2022/05/03	0.3	102.50	6	102.08	102.50	-5.7	25,586	-0.02%
2022/04/29	0.2	102.00	1	102.00	102.00	-0.8	25,993	0.00%
2022/04/28	0.1	101.50	1	101.00	101.50	-0.9	26,305	0.00%
2022/04/27	10.6	100.00	10	99.90	100.00	0.6	26,323	0.00%
2022/04/26	3	101.50	1	101.00	101.00	2	26,227	0.01%
2022/04/25	9.8	100.97	0	101.49	100.50	9.7	26,131	0.04%
2022/04/22	1	102.50	0	0.00	103.50	1	25,723	0.00%
2022/04/21	2	103.25	0	0.00	103.00	2	26,086	0.01%
2022/04/20	2.1	102.51	3	102.67	103.00	-0.9	26,106	0.00%
2022/04/19	3.3	102.04	0	0.00	102.00	3.3	26,095	0.01%
2022/04/18	1	102.50	1	102.50	102.50	0	26,235	0.00%
2022/04/15	1	103.00	2	103.00	103.00	-1	26,622	0.00%
2022/04/14	0	104.00	0	0.00	104.00	0	27,070	0.00%
2022/04/13	0.4	103.54	7	104.00	104.00	-6.6	27,740	-0.02%
2022/04/12	4.1	102.88	0	0.00	102.00	4.1	29,846	0.01%
2022/04/11	5.2	102.50	3	102.50	102.00	2.2	29,853	0.01%
2022/04/08	7.2	102.79	32	103.00	103.00	-24.8	29,736	-0.08%
2022/04/07	19	103.47	0	0.00	103.00	19	29,605	0.06%
2022/04/06	3	104.34	0	0.00	105.00	3	29,253	0.01%
2022/04/01	5	104.70	20.1	105.00	104.50	-15.1	28,990	-0.05%
2022/03/31	0.1	106.00	3	106.17	106.00	-2.9	28,748	-0.01%
2022/03/30	1	105.00	4	105.63	105.50	-3	28,608	-0.01%
2022/03/29	1	106.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	2	105.25	4.1	105.88	106.00	-2.1	28,443	-0.01%
2022/03/25	1	106.00	1	107.00	106.00	0	28,332	0.00%
2022/03/24	8	106.63	2	106.50	106.50	6	28,289	0.02%
2022/03/23	1	104.50	2.1	105.02	105.50	-1.1	27,980	0.00%
2022/03/22	5.2	104.01	8	104.37	104.00	-2.8	28,224	-0.01%
2022/03/21	36	105.81	3	105.50	104.50	33	28,256	0.12%
2022/03/18	4	104.38	20.2	104.88	106.00	-16.2	28,271	-0.06%
2022/03/17	5	103.51	25	103.86	104.00	-19.9	27,192	-0.07%
2022/03/16	8.1	100.88	6	101.25	101.50	2.1	26,806	0.01%
2022/03/15	12.2	101.26	9	101.44	101.00	3.2	26,458	0.01%
2022/03/14	7.1	102.86	0	0.00	102.50	7.1	26,525	0.03%
2022/03/11	1.1	103.50	0.9	103.50	103.50	0.2	26,516	0.00%
2022/03/10	1	103.50	4.1	103.37	103.00	-3.1	26,500	-0.01%
2022/03/09	2.6	101.61	2	102.00	101.50	0.6	26,385	0.00%
2022/03/08	9.1	101.33	1	102.00	101.50	8.1	26,349	0.03%
2022/03/07	12.4	102.88	1.5	102.67	102.50	10.9	25,720	0.04%
2022/03/04	0.1	105.00	1	105.00	105.00	-0.9	25,816	0.00%
2022/03/02	0	0.00	1	105.00	104.50	-1	26,143	0.00%
2022/03/01	0.2	104.80	2.3	104.28	104.50	-2.1	26,204	-0.01%
2022/02/25	11.8	103.11	9	103.11	103.00	2.8	26,220	0.01%
2022/02/24	14.7	103.39	2	103.00	102.50	12.7	26,098	0.05%
2022/02/23	3	104.50	3	105.00	105.00	0	25,606	0.00%
2022/02/22	10	104.05	1	104.50	104.50	9	25,709	0.04%
2022/02/21	0.3	106.49	0	0.00	106.00	0.3	25,784	0.00%
2022/02/18	2	105.25	5	105.10	105.50	-3	25,924	-0.01%
2022/02/17	2	105.50	4	105.88	106.00	-2	25,998	-0.01%
2022/02/15	2.1	104.29	4	105.00	104.00	-1.9	26,223	-0.01%
2022/02/14	4	104.00	1	104.50	104.00	3	26,310	0.01%
2022/02/11	1	105.00	2	105.50	106.00	-1	26,318	0.00%
2022/02/10	1	106.00	41	106.01	106.50	-40	26,440	-0.15%
2022/02/09	8	106.00	31	106.00	106.50	-23	26,437	-0.09%
2022/02/08	31	105.43	10.4	105.16	105.50	20.6	26,352	0.08%
2022/02/07	11	102.73	7	103.64	103.00	4	25,826	0.02%
2022/01/26	27.4	102.41	1	102.50	102.00	26.4	25,471	0.10%
2022/01/25	15.2	102.50	2	102.50	103.00	13.2	25,257	0.05%
2022/01/24	7.1	103.22	2	103.25	103.00	5.1	25,076	0.02%
2022/01/21	19.5	102.25	2.1	102.72	102.00	17.4	24,727	0.07%
2022/01/20	24.1	103.42	4	103.75	103.00	20.1	24,415	0.08%
2022/01/19	5	103.40	2	103.75	103.50	3	24,199	0.01%
2022/01/18	9	103.89	9	104.22	103.50	0	24,100	0.00%
2022/01/17	4	103.75	2	104.00	103.50	2	24,204	0.01%
2022/01/14	25.9	103.64	5.1	103.90	103.50	20.8	24,181	0.09%
2022/01/13	3.1	105.16	3	105.17	105.50	0.1	24,050	0.00%
2022/01/12	2.2	104.05	2	104.50	104.50	0.2	24,214	0.00%
2022/01/11	4.1	104.25	9	104.39	104.50	-5	24,338	-0.02%
2022/01/10	24	104.83	1	104.50	104.50	23	24,605	0.09%
2022/01/07	15	106.50	4.1	106.82	106.50	10.9	24,846	0.04%
2022/01/06	36.6	107.51	6.1	107.41	107.00	30.5	24,497	0.12%
2022/01/05	45	109.23	24.5	108.80	109.00	20.5	23,990	0.09%
2022/01/04	10	103.50	0.5	103.50	103.50	9.5	22,264	0.04%
2022/01/03	12.3	103.63	2	104.18	103.00	10.2	22,420	0.05%
2021/12/30	5	104.00	7	104.50	104.00	-2	22,693	-0.01%
2021/12/29	3	104.50	3	104.83	105.00	0	23,058	0.00%
2021/12/28	3.3	104.80	5	105.00	105.50	-1.7	23,528	-0.01%
2021/12/27	6	104.42	6	104.50	104.50	0	23,690	0.00%
2021/12/24	4	104.13	3	104.50	104.00	1	24,112	0.00%
2021/12/23	1	104.00	3	104.00	104.00	-2	24,295	-0.01%
2021/12/22	3.2	103.53	1	104.00	103.50	2.2	24,599	0.01%
2021/12/21	1	104.50	3	104.00	104.50	-2	24,777	-0.01%
2021/12/20	3.2	103.03	0	0.00	103.00	3.2	24,788	0.01%
2021/12/17	1.2	103.57	1	103.50	103.50	0.2	24,743	0.00%
2021/12/16	13	103.81	0	0.00	103.50	13	24,530	0.05%
2021/12/15	2	104.25	15	104.50	105.00	-13	24,606	-0.05%
2021/12/14	3	104.50	1	104.00	104.50	2	24,867	0.01%
2021/12/13	7	104.71	1	104.50	104.50	6	24,882	0.02%
2021/12/10	6	105.00	3	105.00	105.00	3	25,648	0.01%
2021/12/09	3	105.50	2	105.50	106.00	1	25,628	0.00%
2021/12/08	4.1	105.26	0.8	106.50	105.00	3.3	25,632	0.01%
2021/12/07	22	105.95	24	105.58	106.00	-2	25,267	-0.01%
2021/12/06	1	106.00	2	106.50	106.50	-1	25,185	0.00%
2021/12/03	20	105.00	22	105.95	105.00	-2	25,281	-0.01%
2021/12/02	2	106.74	9	105.78	105.00	-7	25,365	-0.03%
2021/12/01	1	104.03	1	105.50	105.50	0	25,219	0.00%
2021/11/30	5	104.10	1	103.50	103.50	4	25,243	0.02%
2021/11/29	11	103.55	2	103.75	103.50	9	24,913	0.04%
2021/11/26	5.4	103.63	1	104.00	103.50	4.4	24,820	0.02%
2021/11/25	2	105.50	0	0.00	105.00	2	24,927	0.01%
2021/11/24	10.1	104.91	0	0.00	105.50	10.1	24,868	0.04%
2021/11/23	1	106.00	1	106.00	106.00	0	24,601	0.00%
2021/11/22	2	107.00	2	107.00	106.50	0	24,446	0.00%
2021/11/19	4	106.75	0	0.00	106.50	4	24,384	0.02%
2021/11/18	3	107.00	1	106.50	107.00	2	24,337	0.01%
2021/11/17	4.1	107.39	2	107.25	107.00	2.1	24,205	0.01%
2021/11/16	2	108.00	0	0.00	108.00	2	24,180	0.01%
2021/11/15	10	109.00	2	108.75	108.00	8	24,775	0.03%
2021/11/12	0	0.00	5	108.20	109.00	-5	24,877	-0.02%
2021/11/11	10	107.75	0	0.00	107.50	10	24,858	0.04%
2021/11/10	7	107.93	6	108.50	109.00	1	25,126	0.00%
2021/11/09	10	107.30	3	108.00	108.00	7	25,521	0.03%
2021/11/08	2	107.50	4	107.50	107.50	-2	25,431	-0.01%
2021/11/05	8.2	107.63	0	0.00	109.00	8.2	25,877	0.03%
2021/11/04	2	108.25	4.6	108.07	108.00	-2.6	26,297	-0.01%
2021/11/03	5	108.00	2	108.00	107.50	3	26,495	0.01%
2021/11/02	3	107.83	11	107.95	107.50	-8	26,978	-0.03%
2021/11/01	6	107.17	4.2	107.59	106.50	1.8	26,974	0.01%
2021/10/29	3.5	107.36	0	0.00	107.00	3.5	27,025	0.01%
2021/10/28	1.1	108.06	2	108.50	108.50	-0.9	27,041	0.00%
2021/10/27	6.1	108.00	5	108.70	108.00	1.1	27,205	0.00%
2021/10/26	8	108.81	9.1	108.95	109.00	-1.1	27,413	0.00%
2021/10/25	4	108.00	10.7	108.12	108.00	-6.7	27,459	-0.02%
2021/10/22	0.5	108.00	3	107.83	107.50	-2.5	27,653	-0.01%
2021/10/21	0	0.00	3.5	107.86	108.00	-3.5	27,868	-0.01%
2021/10/20	4.3	107.05	3	107.50	107.50	1.3	27,916	0.00%
2021/10/19	12	107.42	12	107.54	107.00	0	27,785	0.00%
2021/10/18	11	109.68	12.1	109.59	107.50	-1.1	28,334	0.00%
2021/10/15	5	109.40	4.2	108.76	109.50	0.8	28,682	0.00%
2021/10/14	3.1	106.66	0	0.00	106.50	3.1	28,303	0.01%
2021/10/13	5.1	105.59	3	105.17	105.50	2.1	28,537	0.01%
2021/10/12	7.1	104.79	1.5	105.17	105.00	5.6	28,786	0.02%
2021/10/08	0.7	107.40	5.9	107.58	108.00	-5.2	29,185	-0.02%
2021/10/07	0.3	106.53	10	106.00	107.00	-9.7	29,179	-0.03%
2021/10/06	3	104.33	4	104.13	103.00	-1	29,150	0.00%
2021/10/05	8	101.44	1	102.00	101.50	7	28,786	0.02%
2021/10/04	7	103.79	15	102.83	103.00	-8	28,567	-0.03%
2021/10/01	16.1	104.04	1	103.50	103.00	15.1	28,543	0.05%
2021/09/30	3	105.00	3	105.17	105.00	0	28,439	0.00%
2021/09/29	8.2	104.94	1	105.50	105.00	7.2	28,792	0.03%
2021/09/28	3.2	106.53	2	106.50	106.50	1.2	29,592	0.00%
2021/09/27	0	108.00	1	107.50	107.50	-1	29,497	0.00%
2021/09/24	10	107.50	10	107.50	107.50	0	29,530	0.00%
2021/09/23	2	107.00	0	0.00	106.50	2	29,793	0.01%
2021/09/22	3.3	106.70	0	0.00	107.00	3.3	29,774	0.01%
2021/09/17	5	107.90	2	108.00	108.50	3	29,528	0.01%
2021/09/16	1	108.00	0	0.00	107.50	1	29,476	0.00%
2021/09/15	6.1	109.58	8	109.50	108.50	-1.9	29,612	-0.01%
2021/09/14	2	107.75	0	0.00	107.50	2	29,019	0.01%
2021/09/13	0	0.00	0.2	107.50	106.50	-0.2	29,065	0.00%
2021/09/10	6	108.00	10	107.90	108.00	-4	29,390	-0.01%
2021/09/09	0.1	107.50	0	0.00	107.00	0.1	29,660	0.00%
2021/09/08	15.1	109.09	1	108.50	107.50	14.1	29,623	0.05%
2021/09/07	6.7	108.92	1.2	108.57	108.50	5.5	29,547	0.02%
2021/09/06	6	111.08	4	111.00	111.00	2	29,553	0.01%
2021/09/03	0	0.00	6.5	112.08	112.50	-6.5	29,849	-0.02%
2021/09/02	4.1	111.99	2	111.00	111.50	2.1	29,768	0.01%
2021/09/01	2	110.50	1	110.50	111.00	1	29,654	0.00%
2021/08/31	1	108.50	2	109.50	111.00	-1	29,587	0.00%
2021/08/30	1	107.56	2	107.50	109.00	-1	29,418	0.00%
2021/08/27	5.1	107.90	3	107.33	108.00	2.1	29,666	0.01%
2021/08/26	5	107.20	0	0.00	107.50	5	29,835	0.02%
2021/08/25	1	108.50	0	0.00	108.50	1	30,168	0.00%
2021/08/24	0	109.00	3	108.50	109.00	-3	30,304	-0.01%
2021/08/23	0.1	106.50	11	106.68	107.50	-10.9	30,576	-0.04%
2021/08/20	3.5	104.07	51	104.07	104.50	-47.5	30,649	-0.15%
2021/08/19	10.1	103.95	3	103.50	103.00	7.1	31,163	0.02%
2021/08/18	4.2	106.21	0	0.00	107.00	4.2	30,717	0.01%
2021/08/17	2	106.25	0	0.00	106.50	2	31,031	0.01%
2021/08/16	6.4	107.27	2	107.50	107.50	4.4	31,124	0.01%
2021/08/13	15.1	109.26	8	109.75	109.00	7.1	31,441	0.02%
2021/08/12	3.1	109.16	3	109.17	109.00	0.1	31,378	0.00%
2021/08/11	0.2	108.52	9	108.17	109.00	-8.8	31,859	-0.03%
2021/08/10	4.4	109.32	0	0.00	108.50	4.4	32,440	0.01%
2021/08/09	0	0.00	0.6	112.00	112.00	-0.6	33,341	0.00%
2021/08/06	15	111.80	16	112.09	112.50	-1	33,684	0.00%
2021/08/05	2	111.25	1	111.50	112.00	1	34,169	0.00%
2021/08/04	0.1	112.00	7	112.00	112.00	-6.9	36,329	-0.02%
2021/08/03	3	111.50	2	112.00	111.50	1	37,309	0.00%
2021/08/02	3.1	112.44	2	111.25	113.00	1.1	37,640	0.00%
2021/07/30	15.1	110.40	2	110.50	110.00	13.1	38,246	0.03%
2021/07/29	1	111.00	11	111.00	111.00	-10	38,400	-0.03%
2021/07/28	3	109.35	4	109.25	110.50	-1	39,142	0.00%
2021/07/27	27.2	110.56	3	111.50	111.50	24.2	40,042	0.06%
2021/07/26	2.1	109.55	0	0.00	110.00	2.1	40,774	0.01%
2021/07/23	5	110.50	0	111.50	110.50	5	40,978	0.01%
2021/07/22	8	110.38	3	110.83	110.50	5	41,267	0.01%
2021/07/21	9	114.44	2	114.50	112.50	7	41,185	0.02%
2021/07/20	20	114.75	7	114.50	114.50	13	40,817	0.03%
2021/07/19	9	116.89	0.3	117.00	116.50	8.7	41,033	0.02%
2021/07/16	8.1	118.93	5	118.60	119.50	3.1	41,627	0.01%
2021/07/15	10	118.90	19	118.66	119.50	-9	41,646	-0.02%
2021/07/14	3.8	116.13	2	117.25	116.00	1.8	41,038	0.00%
2021/07/13	3	116.00	18	116.61	116.50	-15	41,122	-0.04%
2021/07/12	2	115.25	1	115.00	115.00	1	41,396	0.00%
2021/07/09	6	113.83	0	0.00	114.00	6	41,770	0.01%
2021/07/08	1	115.00	2	115.75	115.50	-1	42,184	0.00%
2021/07/07	2	115.24	10.1	116.15	115.00	-8.1	42,614	-0.02%
2021/07/06	7	116.07	3	116.17	116.50	4	43,302	0.01%
2021/07/05	26	116.04	25.9	115.21	117.00	0.1	43,911	0.00%
2021/07/02	3.2	111.69	7	111.79	111.50	-3.8	43,223	-0.01%
2021/07/01	6.4	112.00	9	111.72	112.00	-2.6	43,510	-0.01%
2021/06/30	16.2	113.24	7	112.93	112.00	9.2	43,940	0.02%
2021/06/29	2.2	111.55	7	112.07	111.50	-4.8	45,039	-0.01%
2021/06/28	9	112.44	4.2	112.02	111.50	4.8	46,909	0.01%
2021/06/25	10.5	113.81	15	114.30	113.00	-4.5	47,286	-0.01%
2021/06/24	7	112.21	16	112.84	113.00	-9	47,379	-0.02%
2021/06/23	10	109.38	13	110.00	111.50	-3	47,741	-0.01%
2021/06/22	3	109.33	6	109.50	108.50	-3	48,354	-0.01%
2021/06/21	16.8	109.19	2	108.75	108.50	14.8	49,335	0.03%
2021/06/18	4	111.75	2	112.00	111.50	2	50,635	0.00%
2021/06/17	9	110.83	3	110.67	113.00	6	51,947	0.01%
2021/06/16	9	111.89	11	112.23	111.50	-2	54,351	0.00%
2021/06/15	11	112.68	8.1	113.25	113.00	2.9	56,251	0.01%
2021/06/11	9.1	113.38	13	113.12	113.50	-3.9	58,242	-0.01%
2021/06/10	0	110.50	4	110.75	110.50	-4	59,189	-0.01%
2021/06/09	4.1	109.65	1	110.00	109.50	3.1	60,027	0.01%
2021/06/08	4	110.38	5.1	110.74	110.50	-1.1	61,243	0.00%
2021/06/07	2	110.02	1	111.00	110.50	1	62,197	0.00%
2021/06/04	10	110.75	2	112.00	112.00	8	62,654	0.01%
2021/06/03	1.1	111.05	1	111.50	111.00	0.1	62,906	0.00%
2021/06/02	17	112.29	1	113.00	112.00	16	63,414	0.03%
2021/06/01	11	114.23	5.3	114.19	114.50	5.7	64,306	0.01%
2021/05/31	3	112.33	11	112.77	113.50	-8	65,255	-0.01%
2021/05/28	13.2	110.47	16.1	110.88	111.00	-2.9	66,126	0.00%
2021/05/27	4.2	109.13	3.1	108.19	109.50	1.1	66,575	0.00%
2021/05/26	11.8	112.02	17	111.29	111.50	-5.2	67,559	-0.01%
2021/05/25	13	111.23	25	112.30	112.00	-12	69,013	-0.02%
2021/05/24	7.1	109.36	1	109.50	109.50	6.1	69,079	0.01%
2021/05/21	1.1	108.55	11	109.23	109.50	-9.9	69,408	-0.01%
2021/05/20	1.2	105.56	2	106.00	106.00	-0.8	69,516	0.00%
2021/05/19	14.2	105.32	8	105.44	105.00	6.2	70,236	0.01%
2021/05/18	4.4	104.12	22.3	103.35	107.00	-17.8	70,231	-0.03%
2021/05/17	36.4	99.86	23.7	100.04	98.20	12.8	70,387	0.02%
2021/05/14	17.1	104.47	21	104.88	104.50	-3.9	70,236	-0.01%
2021/05/13	31.2	102.12	38.2	102.84	103.00	-7	70,571	-0.01%
2021/05/12	56.7	101.65	52.5	101.12	102.00	4.2	70,334	0.01%
2021/05/11	37.1	107.89	16	108.06	107.00	21.1	69,233	0.03%
2021/05/10	22	114.16	9	114.44	113.00	13	69,994	0.02%
2021/05/07	14	115.71	18	116.14	117.50	-4	72,312	-0.01%
2021/05/06	9.2	111.78	18	112.34	112.50	-8.8	73,359	-0.01%
2021/05/05	32	111.34	20	111.17	110.00	12	74,195	0.02%
2021/05/04	40.2	109.26	42.7	109.70	108.50	-2.5	75,249	0.00%
2021/05/03	25.8	113.05	113	112.96	112.50	-87.2	76,133	-0.11%	大賣/
2021/04/29	3	116.83	6	117.92	116.00	-3	78,603	0.00%
2021/04/28	17.5	117.37	0	117.50	117.00	17.5	79,282	0.02%
2021/04/27	16.3	119.15	8	119.31	118.50	8.3	80,842	0.01%
2021/04/26	13.1	118.39	7	118.36	117.50	6.1	81,368	0.01%
2021/04/23	4.1	118.01	0	0.00	119.00	4.1	82,262	0.00%
2021/04/22	29.3	119.93	62	118.14	117.50	-32.7	84,441	-0.04%
2021/04/21	3.6	120.11	11	120.45	120.00	-7.5	88,574	-0.01%
2021/04/20	6	121.50	3	121.83	122.00	3	89,305	0.00%
2021/04/19	28	121.98	12.1	122.08	121.50	15.9	90,633	0.02%
2021/04/16	25.1	122.96	13	123.27	123.50	12.1	91,260	0.01%
2021/04/15	6.4	120.39	4	120.50	121.00	2.4	92,273	0.00%
2021/04/14	12	120.50	10	122.05	121.50	2	93,500	0.00%
2021/04/13	20	122.23	4.7	122.40	122.50	15.4	96,281	0.02%
2021/04/12	12.7	121.24	9	121.28	120.50	3.7	99,322	0.00%
2021/04/09	21.6	121.02	4.1	121.52	120.00	17.5	102,027	0.02%
2021/04/08	10.2	122.36	6.1	122.51	122.50	4.1	101,224	0.00%
2021/04/07	3	123.50	3.3	123.65	123.50	-0.3	101,243	0.00%
2021/04/06	7.1	122.93	1.1	123.04	122.50	6	101,439	0.01%
2021/04/01	25.8	122.13	12	121.99	121.50	13.9	101,864	0.01%
2021/03/31	34	124.89	23	124.24	124.00	11	102,143	0.01%
2021/03/30	13	129.12	18.3	128.87	129.50	-5.3	100,661	-0.01%
2021/03/29	2.3	128.00	11	128.18	128.50	-8.7	100,823	-0.01%
2021/03/26	10.1	126.60	7	127.29	126.50	3.1	101,700	0.00%
2021/03/25	27.1	127.52	10.1	126.95	126.50	17.1	101,299	0.02%
2021/03/24	25.3	129.46	10	128.65	128.00	15.3	100,686	0.02%
2021/03/23	21.9	132.24	42	131.77	130.50	-20.1	99,806	-0.02%
2021/03/22	17.5	128.18	27.2	127.78	130.00	-9.7	98,701	-0.01%
2021/03/19	51.8	124.75	38.1	125.17	123.50	13.8	97,546	0.01%
2021/03/18	31.9	129.83	18.2	129.81	129.50	13.7	95,637	0.01%
2021/03/17	33.6	126.14	55	125.66	126.00	-21.4	94,357	-0.02%
2021/03/16	19.3	122.29	34.2	122.78	123.00	-14.9	92,873	-0.02%
2021/03/15	1.6	119.51	9.3	120.95	121.00	-7.7	92,452	-0.01%
2021/03/12	17	118.94	22.6	119.53	120.00	-5.6	93,263	-0.01%
2021/03/11	8.2	117.00	23.8	117.13	117.00	-15.6	94,385	-0.02%
2021/03/10	3.1	115.99	6	116.40	115.50	-2.9	93,926	0.00%
2021/03/09	7.3	113.63	6	114.08	115.00	1.3	93,640	0.00%
2021/03/08	13.6	114.76	8	114.25	113.50	5.6	93,481	0.01%
2021/03/05	13.2	113.81	19.9	114.79	115.00	-6.7	92,985	-0.01%
2021/03/04	17.6	113.76	21	114.55	114.50	-3.4	92,545	0.00%
2021/03/03	34.3	114.85	43.4	114.22	115.50	-9.1	91,575	-0.01%
2021/03/02	27.3	113.25	21	114.02	112.00	6.3	90,689	0.01%
2021/02/26	46.7	113.08	9	112.72	112.00	37.7	90,179	0.04%
2021/02/25	7.2	114.84	48	114.96	116.50	-40.8	88,553	-0.05%
2021/02/24	40.7	112.30	26	110.66	110.50	14.7	87,097	0.02%
2021/02/23	28.5	111.13	51.8	110.98	111.50	-23.3	86,598	-0.03%
2021/02/22	18.7	112.05	13.6	112.07	111.00	5.1	86,137	0.01%
2021/02/19	36.8	110.21	74.7	110.37	110.00	-37.9	85,645	-0.04%
2021/02/18	31.3	113.69	32.8	113.10	113.00	-1.5	84,850	0.00%
2021/02/17	29	114.55	43	113.89	114.00	-14	84,908	-0.02%
2021/02/05	23.7	114.19	44	115.43	113.50	-20.3	83,928	-0.02%
2021/02/04	6.5	114.02	9	114.11	114.00	-2.5	83,134	0.00%
2021/02/03	10.6	116.28	11.1	115.91	116.50	-0.5	82,680	0.00%
2021/02/02	19.8	116.05	17.4	115.84	116.50	2.4	82,107	0.00%
2021/02/01	58.3	110.41	30	111.85	113.00	28.3	81,389	0.03%
2021/01/29	78.6	115.21	36	113.93	111.50	42.6	79,640	0.05%
2021/01/28	49.2	119.41	53.1	118.81	118.50	-3.8	76,874	0.00%
2021/01/27	31.3	123.24	33.1	123.77	123.00	-1.8	75,136	0.00%
2021/01/26	45.2	123.01	19.2	122.36	122.00	26	73,916	0.04%
2021/01/25	54.1	120.97	67.3	121.04	123.00	-13.2	72,070	-0.02%
2021/01/22	59.2	119.96	109.5	120.36	121.50	-50.3	70,174	-0.07%	大賣/
2021/01/21	19.1	116.10	21.8	116.60	117.00	-2.7	67,021	0.00%
2021/01/20	28	116.37	25.3	116.09	114.50	2.7	66,129	0.00%
2021/01/19	33	115.11	38.9	115.06	115.00	-5.9	64,197	-0.01%
2021/01/18	34.3	112.49	25	113.70	114.00	9.3	63,005	0.01%
2021/01/15	74.3	115.14	70.4	115.33	115.50	3.9	61,737	0.01%
2021/01/14	70.1	113.06	135.2	113.07	116.00	-65.1	59,302	-0.11%	大賣/
2021/01/13	18.1	106.12	26	106.13	106.50	-7.9	54,542	-0.01%
2021/01/12	54.2	104.12	94.1	105.03	104.00	-39.9	53,983	-0.07%
2021/01/11	13.3	107.78	10.6	107.56	107.50	2.7	53,647	0.00%
2021/01/08	42.1	107.28	51.5	107.59	108.00	-9.4	53,291	-0.02%
2021/01/07	21.7	106.65	27.7	106.81	107.00	-6	51,832	-0.01%
2021/01/06	105.1	106.30	104.1	106.46	105.00	1	50,561	0.00%	大買/大賣/
2021/01/05	89.3	102.80	78.8	103.03	104.00	10.5	47,274	0.02%
2021/01/04	56	96.55	158.7	96.37	99.90	-102.7	44,037	-0.23%	大賣/鉅額交易
2020/12/31	5	91.56	26	91.88	92.00	-21	40,427	-0.05%
2020/12/30	11.2	90.98	14.8	91.11	91.60	-3.7	40,179	-0.01%
2020/12/29	26.6	90.87	6.9	90.94	90.40	19.7	39,796	0.05%
2020/12/28	94.3	92.12	18	92.25	91.80	76.4	39,355	0.19%
2020/12/25	29.2	91.67	54.1	91.64	91.80	-24.9	38,556	-0.06%
2020/12/24	54.9	89.32	12.4	89.51	89.60	42.5	37,188	0.11%
2020/12/23	6	88.53	24.9	88.93	88.80	-18.9	37,032	-0.05%
2020/12/22	19.1	88.38	21	88.88	87.70	-1.9	36,732	-0.01%
2020/12/21	11.1	87.86	2	87.70	88.00	9.1	36,124	0.03%
2020/12/18	5	87.50	1	87.80	87.70	4	35,941	0.01%
2020/12/17	11	87.82	11.2	88.14	87.80	-0.2	35,866	0.00%
2020/12/16	5	87.72	7.1	88.01	88.20	-2.1	35,716	-0.01%
2020/12/15	40	86.68	40	87.07	87.10	0	35,463	0.00%
2020/12/14	6.1	88.19	8	88.54	87.70	-1.9	35,162	-0.01%
2020/12/11	51	86.55	34	86.93	87.60	17	34,666	0.05%
2020/12/10	14.1	88.03	8	87.73	87.70	6.1	33,930	0.02%
2020/12/09	9.2	88.78	17	88.79	89.00	-7.8	33,480	-0.02%
2020/12/08	120.7	88.21	35.9	88.14	87.60	84.9	32,621	0.26%	大買/
2020/12/07	56	86.03	80.2	86.45	87.90	-24.2	31,140	-0.08%
2020/12/04	60.1	82.90	2	82.70	82.90	58.1	28,798	0.20%
2020/12/03	11.2	82.00	1	82.10	82.00	10.2	28,368	0.04%
2020/12/02	31.3	82.63	6	83.05	82.70	25.3	28,204	0.09%
2020/12/01	6.2	82.50	2	82.70	82.90	4.2	28,227	0.01%
2020/11/30	12.5	82.14	2	82.70	82.30	10.5	28,504	0.04%
2020/11/27	5	82.58	1	82.50	82.60	4	27,917	0.01%
2020/11/26	3	82.73	7	82.80	83.00	-4	27,869	-0.01%
2020/11/25	0.2	82.17	0	0.00	82.00	0.2	27,823	0.00%
2020/11/24	6.5	82.35	2	82.65	82.00	4.5	27,853	0.02%
2020/11/23	0.2	82.54	2	82.90	82.90	-1.8	27,877	-0.01%
2020/11/20	5	82.46	21.6	82.33	82.50	-16.6	27,738	-0.06%
2020/11/19	2	82.70	0	0.00	82.90	2	27,618	0.01%
2020/11/18	4	83.13	4	83.15	83.20	0	27,595	0.00%
2020/11/17	1.1	82.87	38.2	82.99	83.00	-37.1	27,491	-0.13%
2020/11/16	2.1	82.49	25	82.51	82.60	-22.9	27,885	-0.08%
2020/11/13	5.3	81.81	3	81.53	81.40	2.3	27,577	0.01%
2020/11/12	5.4	81.49	14.2	81.59	81.90	-8.8	27,494	-0.03%
2020/11/11	0.1	80.50	12.9	81.40	81.60	-12.9	27,213	-0.05%
2020/11/10	4	80.85	6	80.87	80.80	-2	27,174	-0.01%
2020/11/09	1	81.00	15	81.00	81.20	-14	28,235	-0.05%
2020/11/06	3.4	79.53	2	79.55	79.70	1.4	28,321	0.00%
2020/11/05	0	0.00	0.8	79.00	79.00	-0.8	28,488	0.00%
2020/11/04	2	78.80	3	79.10	78.80	-1	29,073	0.00%
2020/11/03	0	78.43	2.1	78.30	78.30	-2	29,122	-0.01%
2020/11/02	1.4	77.92	23	77.94	78.30	-21.6	29,432	-0.07%
2020/10/30	5.1	77.54	2.2	77.81	77.50	2.8	29,600	0.01%
2020/10/29	6	77.40	4	77.68	78.00	2	29,550	0.01%
2020/10/28	3	78.77	2	78.80	78.30	1	30,059	0.00%
2020/10/27	7	79.70	3	79.97	80.00	4	30,234	0.01%
2020/10/26	0	0.00	1	81.10	80.20	-1	30,632	0.00%
2020/10/23	3	80.90	4	80.65	80.70	-1	31,049	0.00%
2020/10/22	0.1	80.60	4	80.78	80.80	-3.9	32,073	-0.01%
2020/10/21	2	80.75	2.9	80.47	80.40	-0.9	32,779	0.00%
2020/10/20	5	81.48	19	81.36	81.40	-14	33,058	-0.04%
2020/10/19	32	81.29	23.2	80.72	81.30	8.8	33,610	0.03%
2020/10/16	6	79.13	8	79.18	78.60	-2	33,408	-0.01%
2020/10/15	1.2	78.18	2	78.00	78.10	-0.8	33,847	0.00%
2020/10/14	3	78.33	0	0.00	78.00	3	34,602	0.01%
2020/10/13	1.1	78.14	3	78.73	78.90	-1.9	34,800	-0.01%
2020/10/12	1.1	78.68	11	78.63	78.70	-9.9	35,259	-0.03%
2020/10/08	0.1	78.00	80	77.70	78.00	-79.9	35,425	-0.23%
2020/10/06	2	77.80	1	77.80	77.80	1	36,066	0.00%
2020/10/05	1.2	77.86	2	77.95	77.70	-0.8	36,653	0.00%
2020/09/30	1.2	77.43	5	77.80	77.40	-3.8	37,159	-0.01%
2020/09/29	6	77.10	1	77.50	77.00	5	37,455	0.01%
2020/09/28	0.2	76.90	17	76.26	76.90	-16.8	37,793	-0.04%
2020/09/25	48	74.64	1	75.10	74.30	47	38,001	0.12%
2020/09/24	29	75.23	3	75.10	75.00	26	38,076	0.07%
2020/09/23	4	76.75	3	76.77	76.70	1	37,687	0.00%
2020/09/22	6	76.95	0	0.00	76.80	6	38,132	0.02%
2020/09/21	2	77.55	0	0.00	77.40	2	38,706	0.01%
2020/09/18	7	77.63	3	77.70	77.60	4	40,000	0.01%
2020/09/17	2	78.50	2	78.65	78.10	0	40,947	0.00%
2020/09/16	3	78.77	4	79.03	78.80	-1	41,362	0.00%
2020/09/15	11	79.25	0	0.00	79.10	11	41,339	0.03%
2020/09/14	9.3	79.13	14	79.15	79.40	-4.7	41,646	-0.01%
2020/09/11	2.1	78.40	2	78.30	78.50	0.1	41,491	0.00%
2020/09/10	3.1	78.60	11	78.37	78.50	-8	41,523	-0.02%
2020/09/09	4	76.95	8	77.01	77.90	-4	41,410	-0.01%
2020/09/08	0	0.00	1	77.90	77.50	-1	41,473	0.00%
2020/09/07	3	76.94	7	77.03	77.30	-4	41,611	-0.01%
2020/09/04	10	76.85	6	76.82	76.90	4	41,954	0.01%
2020/09/03	13	78.55	11	78.40	77.70	2	41,789	0.00%
2020/09/02	11.5	77.26	7	77.23	77.80	4.5	41,734	0.01%
2020/09/01	10	76.72	1	76.90	77.00	9	42,211	0.02%
2020/08/31	9	77.31	5	77.50	76.90	4	42,474	0.01%
2020/08/28	5	77.52	3	77.50	77.50	2	42,692	0.00%
2020/08/27	13	77.68	0	0.00	77.50	13	42,988	0.03%
2020/08/26	3	78.13	0	0.00	78.20	3	43,281	0.01%
2020/08/25	10.1	78.00	1	78.50	78.30	9.1	43,441	0.02%
2020/08/24	1	77.60	0	0.00	77.60	1	43,891	0.00%
2020/08/21	8	78.00	13.5	78.04	78.20	-5.5	43,964	-0.01%
2020/08/20	30	77.90	5	76.80	77.10	25	43,929	0.06%
2020/08/19	8	79.69	7.1	80.12	79.30	0.9	43,368	0.00%
2020/08/18	9	79.54	4	80.00	79.80	5	43,283	0.01%
2020/08/17	4	80.27	1	80.10	80.20	3	43,604	0.01%
2020/08/14	7.1	80.03	10	80.36	80.40	-2.9	43,618	-0.01%
2020/08/13	29	79.87	4	81.15	79.50	25	43,559	0.06%
2020/08/12	6.1	81.11	21.2	80.99	81.40	-15.1	42,948	-0.04%
2020/08/11	6	80.02	3	80.27	79.80	3	43,139	0.01%
2020/08/10	9.2	80.21	14	80.34	80.50	-4.8	43,407	-0.01%
2020/08/07	5	78.76	15	79.07	78.30	-10	43,275	-0.02%
2020/08/06	5.1	79.02	13	78.95	79.00	-7.9	43,625	-0.02%
2020/08/05	7	78.09	3	78.10	77.90	4	43,829	0.01%
2020/08/04	0.4	78.20	15	77.91	78.10	-14.6	44,340	-0.03%
2020/08/03	27	77.49	0	0.00	77.10	27	44,597	0.06%
2020/07/31	16	78.84	8	79.14	78.40	8	44,108	0.02%
2020/07/30	16	77.86	4	78.10	78.00	12	43,832	0.03%
2020/07/29	12.2	78.50	3	78.23	78.00	9.2	43,666	0.02%
2020/07/28	18	79.37	30	80.57	78.40	-12	43,848	-0.03%
2020/07/27	14	78.81	3.1	78.33	78.00	10.9	43,342	0.03%
2020/07/24	24.3	80.67	2.2	80.68	80.00	22.1	42,760	0.05%
2020/07/23	28.2	81.87	6	81.98	82.10	22.2	42,348	0.05%
2020/07/22	15.5	85.50	5	85.70	85.90	10.5	41,517	0.03%
2020/07/21	26.2	85.41	7.3	85.46	85.30	18.9	40,594	0.05%
2020/07/20	27.1	85.81	17	86.19	86.80	10.1	39,798	0.03%
2020/07/17	4	88.15	53.4	88.37	88.00	-49.4	39,066	-0.13%
2020/07/16	9.5	87.76	23	87.61	87.60	-13.5	39,095	-0.03%
2020/07/15	2	86.50	34	86.66	86.60	-32	38,790	-0.08%
2020/07/14	4.1	86.57	6	86.73	86.30	-1.9	39,163	0.00%
2020/07/13	35.4	85.94	8	86.21	86.70	27.4	39,298	0.07%
2020/07/10	17	85.80	20	85.50	84.80	-3	39,392	-0.01%
2020/07/09	33	86.33	42	86.98	86.20	-9	39,134	-0.02%
2020/07/08	4.3	86.90	7.8	86.91	87.00	-3.5	38,728	-0.01%
2020/07/07	6.1	86.66	12	86.83	87.00	-5.9	38,430	-0.02%
2020/07/06	3	86.03	10	86.33	86.40	-7	38,484	-0.02%
2020/07/03	13	85.46	8	85.44	85.30	5	39,251	0.01%
2020/07/02	18	85.55	5.1	85.82	86.00	12.9	39,318	0.03%
2020/07/01	6.5	86.34	7	86.57	85.90	-0.5	39,567	0.00%
2020/06/30	8.1	86.06	11	86.16	86.30	-2.9	39,234	-0.01%
2020/06/29	18.1	84.33	43	84.37	85.20	-25	38,911	-0.06%
2020/06/24	9.1	82.86	52	83.00	83.50	-43	37,861	-0.11%
2020/06/23	3	79.80	45	79.88	80.20	-42	37,387	-0.11%
2020/06/22	11.1	78.50	0.1	78.90	78.90	11	37,269	0.03%
2020/06/19	3	78.40	3.5	78.54	78.80	-0.5	37,883	0.00%
2020/06/18	1	78.50	2	78.15	78.50	-1	37,988	0.00%
2020/06/17	5	78.50	2	78.30	78.20	3	38,713	0.01%
2020/06/16	4.3	77.86	4	78.28	78.40	0.3	40,122	0.00%
2020/06/15	19	77.28	2.1	77.01	77.00	16.9	41,533	0.04%
2020/06/12	20.1	77.48	15.6	77.98	78.00	4.5	42,349	0.01%
2020/06/11	8	79.30	10	79.04	78.60	-2	42,992	0.00%
2020/06/10	2.1	79.70	36	79.79	79.90	-33.9	43,388	-0.08%
2020/06/09	5.6	79.52	23	79.93	79.50	-17.4	44,767	-0.04%
2020/06/08	9.3	79.46	10.5	79.34	79.70	-1.2	45,559	0.00%
2020/06/05	11	77.84	6.8	78.12	78.50	4.2	45,175	0.01%
2020/06/04	3	78.00	55.1	78.13	78.40	-52.1	45,232	-0.12%
2020/06/03	5.2	77.89	67	77.80	78.10	-61.8	45,254	-0.14%
2020/06/02	1	76.80	12	77.12	77.10	-11	45,186	-0.02%
2020/06/01	0	0.00	7	76.47	76.20	-7	45,106	-0.02%
2020/05/29	0	75.80	5	75.40	75.80	-5	45,158	-0.01%
2020/05/28	3	75.60	8	75.09	75.30	-5	44,994	-0.01%
2020/05/27	2	75.40	13.4	74.91	75.30	-11.4	45,453	-0.03%
2020/05/26	1.2	75.00	14	74.74	74.80	-12.8	45,969	-0.03%
2020/05/25	3	73.14	5	73.40	73.60	-2	46,216	0.00%
2020/05/22	21	73.92	0	0.00	73.60	21	46,552	0.05%
2020/05/21	2	74.80	3	74.83	74.70	-1	46,325	0.00%
2020/05/20	16.4	74.72	7	74.86	74.50	9.4	46,417	0.02%
2020/05/19	17.1	75.09	13	75.35	74.80	4.1	46,489	0.01%
2020/05/18	31	75.38	3	75.40	75.00	28	46,100	0.06%
2020/05/15	18.2	77.58	12	77.38	77.10	6.2	45,526	0.01%
2020/05/14	11	78.14	3	78.40	78.20	8	45,023	0.02%
2020/05/13	12	78.21	18.5	78.25	78.80	-6.5	44,680	-0.01%
2020/05/12	13	77.33	0	0.00	77.30	13	44,565	0.03%
2020/05/11	7.3	78.47	24	78.31	78.90	-16.7	44,747	-0.04%
2020/05/08	8	76.40	7	76.60	76.20	1	44,242	0.00%
2020/05/07	2.1	74.92	11	74.97	75.20	-8.9	44,308	-0.02%
2020/05/06	2	74.50	2	74.60	74.30	0	44,218	0.00%
2020/05/05	12.2	74.30	5.6	74.64	74.10	6.6	44,492	0.01%
2020/05/04	17	74.48	0	0.00	74.50	17	44,768	0.04%
2020/04/30	42.3	76.54	18	76.69	77.00	24.3	44,694	0.05%
2020/04/29	4	75.85	12	75.46	75.60	-8	44,975	-0.02%
2020/04/28	2.5	75.04	5	75.20	75.20	-2.5	45,609	-0.01%
2020/04/27	11.2	74.90	15	74.95	74.90	-3.8	47,798	-0.01%
2020/04/24	3	73.90	1	73.70	73.80	2	47,910	0.00%
2020/04/23	6	75.00	7	74.10	74.00	-1	48,896	0.00%
2020/04/22	3.1	73.48	4	73.33	73.90	-0.9	48,768	0.00%
2020/04/21	21	73.92	4	73.93	73.50	17	48,703	0.03%
2020/04/20	29	75.89	2	76.00	76.20	27	48,171	0.06%
2020/04/17	86.1	75.94	79	76.02	75.80	7.1	48,024	0.01%
2020/04/16	2	74.45	0	0.00	74.00	2	47,392	0.00%
2020/04/15	10	74.42	5	74.60	74.10	5	47,157	0.01%
2020/04/14	0.1	74.40	3	74.23	74.40	-2.9	47,387	-0.01%
2020/04/13	1	73.70	21	73.40	73.10	-20	47,485	-0.04%
2020/04/10	3	73.71	0	0.00	73.90	3	47,506	0.01%
2020/04/09	21	74.43	7	74.77	74.00	14	47,817	0.03%
2020/04/08	49.2	73.87	32	74.05	75.00	17.2	47,242	0.04%
2020/04/07	29.6	71.22	7	71.34	71.20	22.6	45,981	0.05%
2020/04/06	14	69.84	1	70.00	70.20	13	45,466	0.03%
2020/04/01	16	70.09	1	70.20	70.00	15	44,975	0.03%
2020/03/31	7	70.13	4	70.10	69.90	3	44,733	0.01%
2020/03/30	8	69.73	2	69.40	70.00	6	44,283	0.01%
2020/03/27	14	71.13	4	71.08	70.10	10	43,919	0.02%
2020/03/26	2.2	70.70	30	70.95	71.00	-27.8	43,204	-0.06%
2020/03/25	24.2	71.85	14	71.85	71.40	10.2	43,208	0.02%
2020/03/24	34.1	69.74	24	70.23	69.40	10.1	42,793	0.02%
2020/03/23	26	67.78	2	67.90	67.50	24	43,074	0.06%
2020/03/20	53.3	70.29	19	69.13	70.80	34.3	42,561	0.08%
2020/03/19	41.3	67.06	78	66.59	66.30	-36.7	41,412	-0.09%
2020/03/18	29	70.77	7	70.70	70.00	22	40,185	0.05%
2020/03/17	25	70.79	29.8	71.65	70.60	-4.8	39,472	-0.01%
2020/03/16	42	72.22	11	72.58	71.10	31	38,858	0.08%
2020/03/13	30.4	70.95	15	72.70	74.60	15.4	38,007	0.04%
2020/03/12	46.4	76.34	6	75.65	74.70	40.4	36,846	0.11%
2020/03/11	12	79.08	4	79.03	78.60	8	35,761	0.02%
2020/03/10	14.1	79.03	7	79.09	79.40	7.1	35,582	0.02%
2020/03/09	15.1	79.30	1	79.80	79.10	14.1	35,358	0.04%
2020/03/06	9	81.04	6	80.90	80.80	3	35,166	0.01%
2020/03/05	42	82.71	4	83.15	82.70	38	35,040	0.11%
2020/03/04	1.1	81.26	1	81.40	81.70	0.1	35,049	0.00%
2020/03/03	5.3	80.89	13	81.35	81.00	-7.7	34,888	-0.02%
2020/03/02	15.5	78.98	56	79.21	79.20	-40.5	34,638	-0.12%
2020/02/27	29.1	80.35	0	0.00	80.30	29.1	34,937	0.08%
2020/02/26	7	81.19	1	81.70	81.10	6	34,982	0.02%
2020/02/25	5	80.90	12.1	81.58	82.30	-7.1	34,763	-0.02%
2020/02/24	9	80.68	1	80.60	80.70	8	34,847	0.02%
2020/02/21	7.1	81.97	3	81.90	81.70	4.1	35,036	0.01%
2020/02/20	37	83.01	0	0.00	82.80	37	36,338	0.10%
2020/02/19	34	83.11	37	84.40	83.80	-3	36,346	-0.01%
2020/02/18	4.1	83.57	0	0.00	83.40	4.1	36,642	0.01%
2020/02/17	1	83.90	3.3	83.99	83.90	-2.3	37,750	-0.01%
2020/02/14	4	84.50	30	85.00	84.90	-26	38,341	-0.07%
2020/02/13	4	85.60	2	85.70	84.70	2	39,439	0.01%
2020/02/12	0.1	85.30	21	84.99	85.50	-20.9	40,708	-0.05%
2020/02/11	2.1	82.85	2.1	82.85	82.90	-0.1	41,559	0.00%
2020/02/10	10.3	80.27	25.9	81.58	82.00	-15.6	42,608	-0.04%
2020/02/07	2	83.20	7	82.90	82.90	-5	43,602	-0.01%
2020/02/06	2	82.90	4.2	83.24	83.60	-2.2	45,059	0.00%
2020/02/05	10.1	82.12	8	82.20	82.20	2.1	46,922	0.00%
2020/02/04	13	83.15	5	83.48	82.20	8	48,200	0.02%
2020/02/03	28.2	79.85	14.4	80.58	82.20	13.8	48,094	0.03%
2020/01/31	11	83.55	21	83.56	83.20	-10	47,505	-0.02%
2020/01/30	44.3	84.28	39.5	83.32	83.10	4.8	47,070	0.01%
2020/01/20	7	92.73	6.8	92.38	92.30	0.2	44,925	0.00%
2020/01/17	12	92.08	35	92.05	92.30	-23	44,926	-0.05%
2020/01/16	6	89.92	0	0.00	90.00	6	44,307	0.01%
2020/01/15	6	90.05	2	89.75	89.90	4	45,467	0.01%
2020/01/14	7.1	89.97	10	89.80	90.00	-2.9	46,469	-0.01%
2020/01/13	3.2	89.01	7	89.16	89.60	-3.8	46,698	-0.01%
2020/01/10	4	88.38	8	88.35	89.00	-4	47,630	-0.01%
2020/01/09	2	87.30	4.8	87.45	87.10	-2.8	48,452	-0.01%
2020/01/08	24	87.17	149	87.87	86.50	-125	48,573	-0.26%	大賣/鉅額交易
2020/01/07	12	89.34	7	89.64	89.10	5	48,302	0.01%
2020/01/06	9	90.63	12.5	90.64	90.50	-3.5	48,395	-0.01%
2020/01/03	14	91.47	16.3	91.82	91.60	-2.3	48,271	0.00%
2020/01/02	12	91.34	1	91.20	90.80	11	48,116	0.02%
2019/12/31	1.1	90.79	5	91.14	90.80	-3.9	48,193	-0.01%
2019/12/30	5	91.32	0.3	90.90	90.90	4.7	48,265	0.01%
2019/12/27	5	91.36	12	91.63	91.50	-7	48,462	-0.01%
2019/12/26	6.2	91.01	2.3	90.92	90.80	3.9	48,560	0.01%
2019/12/25	49	91.16	0	0.00	91.00	49	49,146	0.10%
2019/12/24	5	91.04	3	91.07	90.90	2	49,384	0.00%
2019/12/23	5	90.92	17	91.18	91.50	-12	49,552	-0.02%
2019/12/20	12	91.87	4	91.70	91.10	8	49,578	0.02%
2019/12/19	8.5	91.65	2	92.05	92.20	6.5	49,260	0.01%
2019/12/18	0	0.00	15.2	92.32	92.40	-15.2	48,958	-0.03%
2019/12/17	6	91.13	0.1	91.20	91.60	5.9	48,539	0.01%
2019/12/16	1.1	91.39	2	91.75	91.60	-0.9	48,561	0.00%
2019/12/13	22	91.48	4	91.40	91.00	18	48,552	0.04%
2019/12/12	1.1	91.50	2	91.95	91.00	-0.9	48,727	0.00%
2019/12/11	0.3	91.00	5	91.14	91.30	-4.7	48,865	-0.01%
2019/12/10	4	90.32	1	90.20	90.30	3	49,354	0.01%
2019/12/09	0	0.00	6	91.28	91.00	-6	49,715	-0.01%
2019/12/06	3	90.27	3	90.40	90.50	0	49,472	0.00%
2019/12/05	0.1	89.70	5	90.14	89.90	-4.9	49,467	-0.01%
2019/12/04	13	89.05	0	0.00	89.50	13	49,622	0.03%
2019/12/03	12	89.82	7.2	89.37	90.00	4.8	49,672	0.01%
2019/12/02	7.1	87.22	6.4	87.53	88.60	0.7	49,485	0.00%
2019/11/29	23	89.10	9	89.73	88.50	14	49,213	0.03%
2019/11/28	2.1	90.24	2	90.20	89.80	0.1	48,897	0.00%
2019/11/27	2	89.60	4	90.25	90.60	-2	49,237	0.00%
2019/11/26	5.5	89.95	2	90.35	89.90	3.5	49,243	0.01%
2019/11/25	14	89.82	86.3	89.55	89.60	-72.3	48,294	-0.15%
2019/11/22	8.4	91.70	1	92.80	91.40	7.4	47,978	0.02%
2019/11/21	29	91.48	13.9	91.33	92.50	15.1	47,972	0.03%
2019/11/20	31	91.55	6.6	91.68	91.90	24.4	47,375	0.05%
2019/11/19	27.1	92.49	57.6	92.09	92.80	-30.5	47,024	-0.06%
2019/11/18	1	90.40	9	90.20	90.50	-8	45,679	-0.02%
2019/11/15	27	90.26	48	90.09	90.10	-21	45,397	-0.05%
2019/11/14	26	89.83	45.6	90.19	89.30	-19.6	45,007	-0.04%
2019/11/13	34	89.61	9.6	89.70	89.70	24.4	44,081	0.06%
2019/11/12	18.4	89.39	34	90.02	91.00	-15.6	43,699	-0.04%
2019/11/11	48.1	88.53	68	88.78	87.90	-19.9	42,815	-0.05%
2019/11/08	14	91.43	34	91.73	90.90	-20	41,247	-0.05%
2019/11/07	22	90.39	27.2	90.61	90.80	-5.2	39,749	-0.01%
2019/11/06	31.1	89.92	36.6	90.07	90.40	-5.5	38,542	-0.01%
2019/11/05	22	89.94	51.2	89.82	90.00	-29.2	37,282	-0.08%
2019/11/04	28	87.97	61.4	87.99	89.00	-33.4	36,054	-0.09%
2019/11/01	11	83.20	90.8	82.94	84.80	-79.8	34,294	-0.23%
2019/10/31	3.5	80.79	11	81.16	80.60	-7.5	33,093	-0.02%
2019/10/30	5	80.06	1	80.50	80.20	4	32,959	0.01%
2019/10/29	51	80.61	9	80.91	80.80	42	32,835	0.13%
2019/10/28	23.2	80.49	6	80.40	80.10	17.2	32,576	0.05%
2019/10/25	31	79.71	8	80.08	80.20	23	32,470	0.07%
2019/10/24	14	80.65	15.1	80.66	80.50	-1.1	32,252	0.00%
2019/10/23	8	79.91	55	79.90	80.50	-47	32,630	-0.14%
2019/10/22	10.1	79.12	52	79.23	79.50	-41.9	32,364	-0.13%
2019/10/21	5	77.20	8.6	77.02	77.60	-3.6	31,601	-0.01%
2019/10/18	43	77.86	14	77.61	76.90	29	31,704	0.09%
2019/10/17	14	77.21	38.8	76.37	77.20	-24.8	30,791	-0.08%
2019/10/16	4	74.97	12	75.09	75.00	-8	29,769	-0.03%
2019/10/15	20	74.74	28	75.10	74.70	-8	29,704	-0.03%
2019/10/14	23.1	74.10	2	74.05	74.50	21.1	30,027	0.07%
2019/10/09	5.1	73.10	0	0.00	72.90	5.1	29,767	0.02%
2019/10/08	0.3	73.80	15	74.03	74.00	-14.7	29,894	-0.05%
2019/10/07	3.1	73.98	4	73.70	73.40	-0.9	29,759	0.00%
2019/10/04	6	72.33	2	72.60	72.70	4	29,672	0.01%
2019/10/03	6.1	71.74	2	71.90	72.00	4.1	29,708	0.01%
2019/10/02	13	72.24	0.4	72.40	72.30	12.6	29,572	0.04%
2019/10/01	28.8	72.45	0	0.00	72.60	28.8	29,331	0.10%
2019/09/27	6	73.43	3	73.60	73.20	3	28,815	0.01%
2019/09/26	2	74.15	2	74.90	74.00	0	28,901	0.00%
2019/09/25	5.1	74.27	0	0.00	74.80	5.1	28,895	0.02%
2019/09/24	9.2	74.70	10	75.06	74.90	-0.8	29,218	0.00%
2019/09/23	2	74.50	1	74.70	74.70	1	29,240	0.00%
2019/09/20	2	74.20	0	0.00	74.50	2	29,577	0.01%
2019/09/19	6	74.17	0	0.00	73.50	6	29,314	0.02%
2019/09/18	13	74.39	0	0.00	74.40	13	29,144	0.04%
2019/09/17	29.1	74.78	7	74.96	74.60	22.1	29,059	0.08%
2019/09/16	11	75.34	4	75.93	76.00	7	29,303	0.02%
2019/09/12	24.1	75.68	29	75.66	76.00	-4.9	29,068	-0.02%
2019/09/11	2.1	74.40	12	74.94	74.50	-9.9	28,869	-0.03%
2019/09/10	25.1	74.04	0	0.00	74.10	25.1	28,884	0.09%
2019/09/09	28.1	74.79	20	75.00	74.70	8.1	29,030	0.03%
2019/09/06	1	75.49	9	75.59	75.00	-8	29,372	-0.03%
2019/09/05	1	74.42	57	74.72	74.90	-56	29,587	-0.19%
2019/09/04	9	74.19	2	74.15	74.30	7	29,815	0.02%
2019/09/03	2	73.60	6	74.10	73.60	-4	29,905	-0.01%
2019/09/02	5.1	73.92	0.1	74.00	74.00	4.9	30,251	0.02%
2019/08/30	30.3	73.51	14	73.54	74.20	16.3	30,587	0.05%
2019/08/29	27	71.92	0	0.00	71.90	27	30,724	0.09%
2019/08/28	4	72.10	0	0.00	72.40	4	31,041	0.01%
2019/08/27	7.5	72.11	1	72.30	72.20	6.5	31,307	0.02%
2019/08/26	14.2	71.85	0	0.00	72.00	14.2	31,562	0.04%
2019/08/23	3	73.33	1.1	73.36	73.30	1.9	31,812	0.01%
2019/08/22	0	0.00	5.2	74.02	73.90	-5.2	32,267	-0.02%
2019/08/21	0	73.60	10	73.10	73.50	-10	34,158	-0.03%
2019/08/20	4.5	72.51	0	0.00	72.40	4.5	34,127	0.01%
2019/08/19	3	72.50	0	0.00	72.40	3	34,491	0.01%
2019/08/16	1	71.70	3	72.13	72.00	-2	35,197	-0.01%
2019/08/15	3.1	71.68	0	0.00	71.60	3.1	35,147	0.01%
2019/08/14	7	73.14	2	74.10	72.60	5	35,268	0.01%
2019/08/13	6.2	73.00	0	0.00	72.90	6.2	35,218	0.02%
2019/08/12	0	73.80	4	73.60	73.70	-4	35,749	-0.01%
2019/08/08	1	73.69	3.8	73.64	73.10	-2.8	36,472	-0.01%
2019/08/07	3	73.30	0	0.00	72.90	3	37,306	0.01%
2019/08/06	49	71.80	27	71.93	73.30	22	37,843	0.06%
2019/08/05	17.2	73.37	3	73.17	72.80	14.2	37,786	0.04%
2019/08/02	19	75.87	5	75.86	75.50	14	37,404	0.04%
2019/08/01	11	78.08	0	0.00	77.90	11	37,162	0.03%
2019/07/31	2.1	77.94	1	78.10	78.60	1.1	37,041	0.00%
2019/07/30	2	78.25	15.8	77.91	77.80	-13.8	37,167	-0.04%
2019/07/29	4.2	78.35	0	0.00	78.40	4.2	37,511	0.01%
2019/07/26	3.2	78.38	11	78.35	78.40	-7.8	37,626	-0.02%
2019/07/25	5.2	78.37	50	78.10	78.60	-44.8	37,671	-0.12%
2019/07/24	59	81.26	2	81.15	81.30	57	37,192	0.15%
2019/07/23	43.6	81.09	11	81.15	80.90	32.6	36,534	0.09%
2019/07/22	5	80.60	19	80.60	80.60	-14	36,414	-0.04%
2019/07/19	1	79.60	1	79.60	79.30	0	36,308	0.00%
2019/07/18	1	79.50	40	79.31	79.00	-39	36,773	-0.11%
2019/07/17	5	79.56	4	79.30	79.30	1	37,533	0.00%
2019/07/16	1	79.80	31	79.43	80.00	-30	37,702	-0.08%
2019/07/15	29	76.59	19	77.62	78.10	10	38,121	0.03%
2019/07/12	0	0.00	1	77.60	77.60	-1	40,175	0.00%
2019/07/11	11	78.09	4	78.20	78.20	7	41,245	0.02%
2019/07/10	39	77.91	0	0.00	77.90	39	42,238	0.09%
2019/07/09	13	78.09	38	78.50	77.90	-25	43,101	-0.06%
2019/07/08	1.1	78.71	4	78.78	79.00	-2.9	43,727	-0.01%
2019/07/05	2	78.15	3	78.00	78.20	-1	44,148	0.00%
2019/07/04	6	77.87	3	78.00	77.70	3	44,538	0.01%
2019/07/03	8	77.93	5	77.70	77.50	3	44,768	0.01%
2019/07/02	1	78.90	1	79.40	79.10	0	45,091	0.00%
2019/07/01	18.1	79.42	26	79.14	79.40	-7.9	45,435	-0.02%
2019/06/28	0	0.00	12	77.79	77.40	-12	46,469	-0.03%
2019/06/27	1	77.00	16	77.57	77.40	-15	48,925	-0.03%
2019/06/26	1.2	76.38	0	0.00	76.30	1.2	49,037	0.00%
2019/06/25	1.1	76.40	0	0.00	76.40	1.1	48,862	0.00%
2019/06/24	4	75.80	3	76.80	77.10	1	48,644	0.00%
2019/06/21	6.8	77.40	7	78.24	76.80	-0.2	48,291	0.00%
2019/06/20	2	77.10	25	77.47	77.70	-23	47,665	-0.05%
2019/06/19	8.1	76.79	25	77.03	77.20	-16.9	47,481	-0.04%
2019/06/18	6	76.60	17.4	75.55	75.90	-11.4	46,966	-0.02%
2019/06/17	3.1	76.01	13.1	76.29	76.40	-10.1	46,586	-0.02%
2019/06/14	3	75.17	55	75.01	75.10	-52	46,296	-0.11%
2019/06/13	5	73.72	29	74.24	74.20	-24	45,938	-0.05%
2019/06/12	5.3	72.96	32	73.38	73.70	-26.7	45,892	-0.06%
2019/06/11	54	72.42	1	72.60	72.40	53	45,480	0.12%
2019/06/10	0.9	72.20	8	72.00	72.10	-7.1	45,277	-0.02%
2019/06/06	10	71.26	7	71.07	71.10	3	44,971	0.01%
2019/06/05	44	71.33	3	72.23	71.00	41	44,606	0.09%
2019/06/04	15.2	72.16	0	0.00	71.80	15.2	44,249	0.03%
2019/06/03	22.1	72.46	5	72.84	73.40	17.1	43,903	0.04%
2019/05/31	13	73.95	14	74.64	73.90	-1	43,607	0.00%
2019/05/30	22.2	73.40	44	73.06	73.40	-21.8	42,989	-0.05%
2019/05/29	16.7	70.65	12	71.38	72.20	4.7	42,844	0.01%
2019/05/27	33	71.22	0	0.00	71.40	33	40,574	0.08%
2019/05/24	12	71.61	0.4	71.90	71.40	11.6	40,541	0.03%
2019/05/23	68.1	72.41	17	71.80	71.50	51.1	40,262	0.13%
2019/05/22	15	74.44	0	0.00	74.00	15	39,723	0.04%
2019/05/21	1	75.00	0	0.00	75.00	1	39,988	0.00%
2019/05/20	2	75.00	7	75.11	75.00	-5	39,825	-0.01%
2019/05/17	30	75.23	0	0.00	74.70	30	39,707	0.08%
2019/05/16	14	77.49	1	78.30	75.90	13	39,278	0.03%
2019/05/15	44.4	77.84	8	78.00	77.80	36.4	38,512	0.09%
2019/05/14	33	79.17	4	79.90	79.70	29	37,886	0.08%
2019/05/13	9.1	81.61	33	83.21	81.20	-23.9	37,563	-0.06%
2019/05/10	6.1	84.36	4	83.70	83.70	2.1	37,575	0.01%
2019/05/09	6.4	84.66	2	84.50	84.30	4.4	37,560	0.01%
2019/05/08	6	85.93	6	85.83	85.90	0	37,350	0.00%
2019/05/07	1.1	85.36	5.8	86.84	86.60	-4.7	37,276	-0.01%
2019/05/06	9.6	85.23	0.2	85.00	84.90	9.4	37,269	0.03%
2019/05/03	2.3	87.51	4	87.48	88.20	-1.7	36,812	0.00%
2019/05/02	2	86.80	1	86.90	86.90	1	36,616	0.00%
2019/04/30	5	86.76	0	0.00	86.90	5	36,365	0.01%
2019/04/29	3.1	87.83	3	88.13	87.80	0.1	36,026	0.00%
2019/04/26	2.4	87.10	6	87.43	87.40	-3.6	35,703	-0.01%
2019/04/25	2.3	86.59	10	86.65	86.80	-7.7	35,423	-0.02%
2019/04/24	8.1	87.09	7	87.54	86.90	1.1	35,170	0.00%
2019/04/23	21	87.68	20.4	87.82	88.30	0.6	34,864	0.00%
2019/04/22	14	88.58	3	88.80	87.80	11	34,003	0.03%
2019/04/19	33	89.56	26.4	89.90	88.90	6.6	33,706	0.02%
2019/04/18	27.9	93.67	62	94.18	91.60	-34.1	32,619	-0.10%
2019/04/17	31.2	90.84	47.4	91.53	91.80	-16.2	30,553	-0.05%
2019/04/16	11.2	89.97	24.8	90.62	89.90	-13.6	29,346	-0.05%
2019/04/15	3.9	89.00	37	88.41	89.30	-33.1	28,411	-0.12%
2019/04/12	6	86.03	26	86.08	86.50	-20	27,828	-0.07%
2019/04/11	3	83.73	6	84.07	83.80	-3	27,456	-0.01%
2019/04/10	1	82.80	5	82.94	83.00	-4	26,990	-0.01%
2019/04/09	5	82.20	2	82.78	82.50	3	26,686	0.01%
2019/04/08	3.1	82.65	21	82.75	82.40	-17.9	26,501	-0.07%
2019/04/03	5.6	81.43	7.6	81.49	81.90	-2	25,825	-0.01%
2019/04/02	19	82.05	89	82.55	82.00	-70	25,304	-0.28%
2019/04/01	16.2	79.97	110	78.74	80.80	-93.8	23,838	-0.39%	大賣/
2019/03/29	4.1	72.88	7	73.41	73.50	-2.9	21,133	-0.01%
2019/03/28	0	71.80	0	0.00	71.80	0	21,058	0.00%
2019/03/27	0	71.90	0	0.00	71.90	0	21,359	0.00%
2019/03/26	0.4	71.80	1	71.70	71.80	-0.6	21,516	0.00%
2019/03/25	5.1	71.56	0	0.00	71.20	5.1	21,784	0.02%
2019/03/22	8	73.14	5.8	72.66	73.00	2.2	21,732	0.01%
2019/03/21	4	72.65	31	72.97	73.00	-27	21,996	-0.12%
2019/03/20	3	72.10	0	0.00	72.40	3	22,458	0.01%
2019/03/19	0	0.00	7	72.01	72.30	-7	23,024	-0.03%
2019/03/18	0.1	71.80	4	71.30	72.00	-3.9	23,226	-0.02%
2019/03/15	4.6	70.96	0	0.00	70.60	4.6	23,470	0.02%
2019/03/14	0	0.00	0.8	71.10	71.10	-0.8	23,311	0.00%
2019/03/13	0	70.80	0	0.00	70.70	0	24,214	0.00%
2019/03/12	0	71.20	0	0.00	71.20	0	24,353	0.00%
2019/03/11	4.3	70.48	0	0.00	70.40	4.3	24,453	0.02%
2019/03/08	4	70.75	0	0.00	70.70	4	24,916	0.02%
2019/03/07	2	71.90	0	0.00	71.60	2	25,765	0.01%
2019/03/06	2.1	72.21	1.6	72.34	72.50	0.5	26,193	0.00%
2019/03/05	0	72.00	3	71.93	71.90	-3	26,787	-0.01%
2019/03/04	14	71.71	1	72.10	72.20	13	26,928	0.05%
2019/02/27	0.2	72.70	2	72.90	72.70	-1.8	26,754	-0.01%
2019/02/25	1.1	73.31	5	73.20	73.40	-4	26,937	-0.01%
2019/02/22	3.9	73.32	1	73.40	73.50	2.9	27,267	0.01%
2019/02/21	0.4	73.60	1.6	73.66	73.80	-1.2	27,552	0.00%
2019/02/20	2.2	73.22	18	73.23	73.20	-15.8	27,545	-0.06%
2019/02/19	3.4	72.00	7	72.07	72.00	-3.6	27,169	-0.01%
2019/02/18	2.3	71.00	6	71.13	71.00	-3.7	27,351	-0.01%
2019/02/15	7	70.40	0	0.00	70.30	7	27,533	0.03%
2019/02/14	5	71.50	0	0.00	71.40	5	27,638	0.02%
2019/02/13	2	72.05	35	72.37	72.00	-33	27,733	-0.12%
2019/02/12	0.1	71.70	18	71.22	72.00	-17.9	27,694	-0.06%
2019/02/11	2.1	70.05	1.1	70.63	69.90	1	27,543	0.00%
2019/01/30	2.2	69.91	0	0.00	70.00	2.2	27,311	0.01%
2019/01/29	1.2	69.92	0	0.00	69.90	1.2	27,329	0.00%
2019/01/28	0.1	70.70	0	0.00	70.80	0.1	27,288	0.00%
2019/01/25	0.3	70.50	1	70.50	70.70	-0.7	27,511	0.00%
2019/01/24	1	69.50	1	69.80	70.00	0	27,455	0.00%
2019/01/23	1	69.90	0	0.00	69.70	1	27,740	0.00%
2019/01/22	0	0.00	1	70.60	70.70	-1	27,933	0.00%
2019/01/21	3.3	71.18	21	71.19	71.20	-17.7	28,393	-0.06%
2019/01/18	0	0.00	2	70.50	70.80	-2	29,728	-0.01%
2019/01/17	0	70.30	0	0.00	70.40	0	30,927	0.00%
2019/01/16	1	70.40	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0.1	70.10	36	70.26	70.30	-35.9	31,959	-0.11%
2019/01/14	18.4	68.94	2	68.90	68.70	16.4	32,168	0.05%
2019/01/11	5.2	69.94	2	69.70	69.40	3.2	33,547	0.01%
2019/01/10	3	69.10	0	0.00	69.30	3	33,515	0.01%
2019/01/09	0.2	69.80	4	69.58	69.90	-3.8	33,515	-0.01%
2019/01/08	6.4	68.34	1	68.80	68.60	5.4	33,510	0.02%
2019/01/07	0.9	69.30	5	68.98	69.30	-4.1	33,710	-0.01%
2019/01/04	40.3	67.42	5	67.48	67.60	35.3	33,606	0.11%
2019/01/03	7.1	68.89	1	68.60	68.90	6.1	33,646	0.02%
2019/01/02	4	70.05	0	0.00	70.10	4	33,501	0.01%
2018/12/28	0.1	70.80	2	71.00	70.80	-1.9	33,856	-0.01%
2018/12/27	0	0.00	3	71.10	70.80	-3	34,100	-0.01%
2018/12/26	0	70.30	0	0.00	70.20	0	34,354	0.00%
2018/12/25	0.3	70.70	0	0.00	70.70	0.3	34,538	0.00%
2018/12/24	2.4	70.93	0	0.00	71.40	2.4	35,126	0.01%
2018/12/21	4.6	70.86	0	0.00	71.40	4.6	35,779	0.01%
2018/12/20	1.1	71.31	1	72.00	71.50	0.1	35,804	0.00%
2018/12/19	1.2	71.20	1	71.20	71.80	0.2	35,643	0.00%
2018/12/18	5	70.48	3	70.63	70.80	2	35,873	0.01%
2018/12/17	3.2	71.24	4	71.53	71.10	-0.8	36,093	0.00%
2018/12/14	9	71.72	1	71.80	71.50	8	36,528	0.02%
2018/12/13	34.6	72.53	108	72.21	73.00	-73.4	36,813	-0.20%	大賣/
2018/12/12	11.1	70.56	10.2	70.59	71.20	0.8	37,341	0.00%
2018/12/11	4	68.80	3	68.97	68.40	1	37,568	0.00%
2018/12/10	7.1	67.93	17	68.11	67.70	-9.9	37,759	-0.03%
2018/12/07	3	69.27	0.2	69.80	69.10	2.8	37,568	0.01%
2018/12/06	96	69.70	2	69.30	69.00	94	37,365	0.25%
2018/12/05	24.1	72.10	0	0.00	71.60	24.1	36,597	0.07%
2018/12/04	1.4	73.79	1	73.60	73.40	0.4	36,922	0.00%
2018/12/03	1	73.70	81	73.62	74.00	-80	36,977	-0.22%
2018/11/30	65	72.00	4	73.38	71.90	61	36,598	0.17%
2018/11/29	41	73.32	23	74.32	72.40	18	35,692	0.05%
2018/11/28	5	71.78	72	72.62	73.10	-67	35,289	-0.19%
2018/11/27	4.6	70.63	1	70.50	70.70	3.6	34,839	0.01%
2018/11/26	5.3	71.01	0	0.00	71.00	5.3	34,800	0.02%
2018/11/23	0	0.00	5	70.28	70.00	-5	34,663	-0.01%
2018/11/22	15.2	69.93	1.8	70.11	69.50	13.4	34,653	0.04%
2018/11/21	34	69.03	4.4	70.05	70.60	29.6	34,466	0.09%
2018/11/20	44.3	71.68	2	71.70	71.00	42.3	34,147	0.12%
2018/11/19	1	73.30	0	0.00	73.40	1	33,901	0.00%
2018/11/16	0	0.00	0.1	74.50	74.30	-0.1	34,199	0.00%
2018/11/15	13.4	72.87	3	74.50	74.50	10.4	35,037	0.03%
2018/11/14	44.4	73.47	1	74.30	73.30	43.4	34,998	0.12%
2018/11/13	38	74.29	5	74.30	74.40	33	34,972	0.09%
2018/11/12	1.1	76.21	0	0.00	76.20	1.1	34,899	0.00%
2018/11/09	21	75.70	2	76.05	76.10	19	35,101	0.05%
2018/11/08	35	76.73	0	0.00	76.60	35	35,138	0.10%
2018/11/07	2.4	77.67	2	78.15	77.90	0.4	35,022	0.00%
2018/11/06	47	78.50	8	77.30	77.30	39	35,016	0.11%
2018/11/05	3.7	79.92	0	0.00	80.00	3.7	35,081	0.01%
2018/11/02	13	80.25	5.6	81.16	81.00	7.4	35,222	0.02%
2018/11/01	8	79.48	13	79.78	79.90	-5	35,105	-0.01%
2018/10/31	4.8	78.45	2.4	78.22	78.80	2.4	35,267	0.01%
2018/10/30	2	75.71	2.9	76.26	76.40	-0.9	35,030	0.00%
2018/10/29	8	76.65	0.1	75.80	75.50	7.9	35,063	0.02%
2018/10/26	53.3	78.07	4	77.83	76.20	49.3	35,074	0.14%
2018/10/17	53.3	69.49	51.5	70.15	68.10	1.8	34,592	0.01%
2018/10/16	42.1	70.04	45.7	70.17	70.40	-3.6	33,758	-0.01%
2018/10/15	13.2	70.59	15	70.76	70.50	-1.8	33,489	-0.01%
2018/10/12	2.6	71.48	11	70.85	71.90	-8.4	33,508	-0.03%
2018/10/11	39.1	70.59	2	70.20	70.10	37.1	33,512	0.11%
2018/10/09	1	75.50	0	0.00	75.30	1	32,293	0.00%
2018/10/08	2	75.50	1	75.60	75.50	1	32,342	0.00%
2018/10/05	8.1	75.84	1	75.70	75.60	7.1	32,631	0.02%
2018/10/04	5.1	76.40	9	76.40	76.20	-3.9	32,542	-0.01%
2018/10/03	4.2	77.86	0	0.00	77.80	4.2	32,668	0.01%
2018/10/02	6	79.12	0	0.00	78.10	6	32,896	0.02%
2018/10/01	5.1	79.80	5	80.08	79.90	0.1	32,641	0.00%
2018/09/28	3	78.13	6	79.33	79.20	-3	32,840	-0.01%
2018/09/27	10	78.56	4	78.35	78.70	6	32,499	0.02%
2018/09/26	0.1	77.50	4	77.70	77.30	-4	32,279	-0.01%
2018/09/25	1.3	76.04	0	0.00	76.10	1.3	32,142	0.00%
2018/09/21	3.3	75.46	0	0.00	75.80	3.3	32,370	0.01%
2018/09/20	2	76.20	0.1	75.80	75.60	1.9	32,265	0.01%
2018/09/19	3	76.23	16	76.40	76.40	-13	32,294	-0.04%
2018/09/18	10.7	76.16	0	0.00	75.80	10.7	32,335	0.03%
2018/09/17	0.1	78.00	3	77.60	77.80	-2.9	32,456	-0.01%
2018/09/14	1.4	77.52	4	77.30	77.90	-2.6	32,799	-0.01%
2018/09/13	7.1	76.05	17	76.22	76.00	-9.9	32,828	-0.03%
2018/09/12	7	77.04	5	77.00	77.00	2	32,740	0.01%
2018/09/11	22.1	76.73	9	77.01	77.70	13.1	32,803	0.04%
2018/09/10	19.1	75.38	5	75.28	75.10	14.1	33,096	0.04%
2018/09/07	9.1	77.97	0	0.00	77.70	9.1	32,715	0.03%
2018/09/06	9.1	79.36	0.1	79.60	79.30	8.9	32,743	0.03%
2018/09/05	1.2	80.15	0.1	80.40	80.10	1	32,558	0.00%
2018/09/04	10	80.22	1	80.20	80.10	9	32,939	0.03%
2018/09/03	11.1	80.34	1	80.20	80.10	10.1	33,317	0.03%
2018/08/31	2	80.40	0	0.00	80.50	2	34,592	0.01%
2018/08/30	5	81.46	1	81.10	80.90	4	35,372	0.01%
2018/08/29	5	81.26	0	0.00	81.40	5	35,704	0.01%
2018/08/28	9.2	81.25	3	81.27	81.20	6.2	35,877	0.02%
2018/08/27	1.1	81.02	8.3	81.01	81.00	-7.2	36,077	-0.02%
2018/08/24	4	80.75	1	81.00	81.10	3	36,106	0.01%
2018/08/23	2	81.30	3	81.30	81.80	-1	37,143	0.00%
2018/08/22	0	81.80	1	81.60	81.70	-1	37,444	0.00%
2018/08/21	2	81.00	0	0.00	81.00	2	37,825	0.01%
2018/08/20	1	81.10	0	0.00	81.00	1	38,555	0.00%
2018/08/17	3	81.63	0	0.00	81.10	3	39,047	0.01%
2018/08/16	2.1	81.60	8	81.34	81.20	-5.9	39,033	-0.02%
2018/08/15	12.1	80.60	16.2	80.65	81.10	-4.1	38,932	-0.01%
2018/08/14	17.1	81.85	5	81.34	81.30	12.1	38,576	0.03%
2018/08/13	6.2	84.53	2	84.60	83.80	4.2	37,744	0.01%
2018/08/10	0.1	85.70	20	85.86	85.90	-19.9	37,559	-0.05%
2018/08/09	5.3	85.21	4	85.50	85.20	1.3	37,496	0.00%
2018/08/08	2.1	84.71	6	84.93	85.00	-3.9	37,984	-0.01%
2018/08/07	1	84.60	20	84.84	84.40	-19	38,653	-0.05%
2018/08/06	2.2	83.69	7	84.66	84.60	-4.8	40,277	-0.01%
2018/08/03	10	83.50	0	0.00	83.80	10	40,685	0.02%
2018/08/02	16	83.46	1	83.80	82.80	15	40,725	0.04%
2018/08/01	4.1	84.05	3	84.03	84.10	1.1	40,747	0.00%
2018/07/31	4	83.55	0	0.00	83.80	4	40,718	0.01%
2018/07/30	0.2	84.00	6	83.93	84.20	-5.8	40,734	-0.01%
2018/07/27	1	83.20	0	0.00	83.20	1	40,533	0.00%
2018/07/26	3	82.32	1	82.90	83.50	2	40,985	0.00%
2018/07/25	4.1	82.68	0	0.00	82.70	4.1	41,156	0.01%
2018/07/24	13	85.16	15	85.54	85.20	-2	41,023	0.00%
2018/07/23	0.5	85.30	7	85.30	85.50	-6.5	40,405	-0.02%
2018/07/20	3.2	84.70	5	85.04	85.30	-1.8	40,448	0.00%
2018/07/19	3	85.03	32	84.91	85.20	-29	40,634	-0.07%
2018/07/18	1.1	83.72	14	84.08	84.10	-12.9	41,177	-0.03%
2018/07/17	1	82.60	1	83.30	82.90	0	41,148	0.00%
2018/07/16	1.9	82.90	7	83.03	82.80	-5.1	41,273	-0.01%
2018/07/13	12.3	82.00	32.7	82.34	82.90	-20.4	42,018	-0.05%
2018/07/12	6	81.15	5	81.60	81.20	1	42,639	0.00%
2018/07/11	18.2	81.45	3	81.60	81.60	15.2	42,885	0.04%
2018/07/10	1	81.30	1	81.00	80.50	0	42,680	0.00%
2018/07/09	2	81.00	1	81.40	80.80	1	42,584	0.00%
2018/07/06	10.5	80.75	0	0.00	80.50	10.5	42,830	0.02%
2018/07/05	1.6	81.24	0	0.00	81.20	1.6	42,840	0.00%
2018/07/04	3.3	81.33	2	81.40	81.60	1.3	43,143	0.00%
2018/07/03	2	81.15	1	80.80	80.70	1	43,802	0.00%
2018/07/02	5	81.90	2	82.70	81.00	3	44,386	0.01%
2018/06/29	5.1	82.29	10	82.54	83.20	-4.9	44,722	-0.01%
2018/06/28	9	80.66	1	80.70	80.50	8	46,328	0.02%
2018/06/27	11.1	81.11	5	81.00	80.90	6.1	46,430	0.01%
2018/06/26	20	80.71	1	81.30	81.00	19	46,386	0.04%
2018/06/25	97.1	81.92	277	81.62	81.50	-179.9	46,072	-0.39%	大賣/鉅額交易
2018/06/22	66	82.09	23	82.28	82.30	43	45,973	0.09%
2018/06/21	3	83.20	0	0.00	82.70	3	45,954	0.01%
2018/06/20	65	82.26	216	83.02	83.00	-151	46,402	-0.33%	大賣/鉅額交易
2018/06/19	17	83.34	1	83.30	83.00	16	46,024	0.03%
2018/06/15	9.2	84.78	1	85.00	85.00	8.2	45,391	0.02%
2018/06/14	170	86.53	184	85.75	85.50	-14	44,934	-0.03%	大買/大賣/
2018/06/13	63.3	87.43	96	87.83	87.80	-32.7	44,377	-0.07%
2018/06/12	11.3	87.69	7	87.37	87.70	4.3	45,087	0.01%
2018/06/11	55	87.85	69	87.46	87.40	-14	45,024	-0.03%
2018/06/08	174.7	89.26	9	89.42	88.30	165.7	45,184	0.37%	大買/鉅額交易
2018/06/07	4	89.58	19	90.08	91.20	-15	44,916	-0.03%
2018/06/06	1.4	89.07	13	89.06	89.10	-11.6	44,888	-0.03%
2018/06/05	2.1	88.00	8	88.15	88.10	-5.9	45,553	-0.01%
2018/06/04	11	87.50	11	87.91	87.80	0	45,573	0.00%
2018/06/01	1.2	86.28	0	0.00	86.60	1.2	45,724	0.00%
2018/05/31	103	87.11	101	87.00	85.70	2	45,907	0.00%	大買/大賣/
2018/05/30	13	87.18	2	87.80	87.40	11	45,020	0.02%
2018/05/29	32.5	88.21	10.5	88.20	87.60	22	44,829	0.05%
2018/05/28	8	88.60	14	88.60	88.80	-6	44,821	-0.01%
2018/05/25	18	84.76	22	85.80	86.50	-4	44,419	-0.01%
2018/05/24	3	83.90	0	0.00	84.10	3	44,188	0.01%
2018/05/23	1	84.30	1	84.10	83.60	0	44,702	0.00%
2018/05/22	13.7	84.34	0	0.00	84.00	13.7	45,124	0.03%
2018/05/21	2.1	85.33	2	85.20	85.00	0.1	45,700	0.00%
2018/05/18	2	84.10	1	84.90	83.90	1	46,339	0.00%
2018/05/17	32	84.92	0	0.00	84.20	32	47,022	0.07%
2018/05/16	11.1	84.89	17	84.88	84.60	-6	47,215	-0.01%
2018/05/15	17	87.23	17	86.83	86.00	0	47,488	0.00%
2018/05/14	57.3	88.59	49	89.08	89.00	8.3	48,662	0.02%
2018/05/11	0.2	85.00	8	84.41	85.00	-7.8	47,388	-0.02%
2018/05/10	0	83.00	2	82.70	82.90	-2	47,391	0.00%
2018/05/09	4	82.13	1	82.90	81.80	3	47,644	0.01%
2018/05/08	0.1	82.80	4	81.98	82.60	-3.9	48,053	-0.01%
2018/05/07	25.1	80.91	5	81.50	81.60	20.1	48,209	0.04%
2018/05/04	10	80.48	1	80.90	80.40	9	48,519	0.02%
2018/05/03	10	80.47	0	0.00	80.10	10	48,855	0.02%
2018/05/02	8	82.48	1	82.70	81.80	7	48,950	0.01%
2018/04/30	8	82.38	13.1	82.36	82.90	-5.1	49,029	-0.01%
2018/04/27	7	81.03	2	81.30	81.50	5	49,363	0.01%
2018/04/26	14	80.73	43	80.72	80.60	-29	49,915	-0.06%
2018/04/25	23	79.98	1	80.50	80.40	22	50,957	0.04%
2018/04/24	61	81.28	55	80.77	80.60	6	51,057	0.01%
2018/04/23	32	83.17	1.1	83.87	83.00	30.9	50,484	0.06%
2018/04/20	13	83.98	3	84.10	84.00	10	50,371	0.02%
2018/04/19	7	84.27	4	83.65	85.00	3	50,547	0.01%
2018/04/18	31.5	85.21	6	85.58	84.80	25.5	50,204	0.05%
2018/04/17	16.3	86.58	2	86.60	86.50	14.3	50,087	0.03%
2018/04/16	6.1	87.19	2	87.30	87.60	4.1	50,333	0.01%
2018/04/13	2.7	87.25	0	0.00	87.00	2.7	50,506	0.01%
2018/04/12	13.1	87.02	10	86.90	86.80	3.1	50,851	0.01%
2018/04/11	5	87.56	7	88.39	87.30	-2	51,181	0.00%
2018/04/10	27	87.18	44	87.10	87.00	-17	51,411	-0.03%
2018/04/09	14.2	87.23	47	86.99	87.40	-32.8	51,757	-0.06%
2018/04/03	31.2	87.21	35	87.02	87.20	-3.8	51,281	-0.01%
2018/04/02	13.2	88.48	3	88.70	88.10	10.2	50,921	0.02%
2018/03/31	118	89.32	46	88.42	88.50	72	50,680	0.14%	大買/
2018/03/30	19	91.71	10	91.83	91.40	9	48,765	0.02%
2018/03/29	7.2	90.18	14	90.10	90.00	-6.8	48,632	-0.01%
2018/03/28	3	90.23	1	90.90	90.10	2	48,333	0.00%
2018/03/27	37.1	91.24	10	91.08	91.20	27.1	48,237	0.06%
2018/03/26	15	90.00	1	90.20	90.20	14	48,082	0.03%
2018/03/23	13.3	91.04	2	90.90	90.40	11.3	48,202	0.02%
2018/03/22	16.1	93.20	6	92.62	92.80	10.1	48,376	0.02%
2018/03/21	34	92.47	12	92.43	92.40	22	48,263	0.05%
2018/03/20	1	92.50	6	92.60	92.60	-5	48,615	-0.01%
2018/03/19	31	92.71	1	92.70	92.90	30	48,662	0.06%
2018/03/16	18	93.12	4	93.95	92.80	14	48,767	0.03%
2018/03/15	26.2	92.53	7	93.71	93.40	19.2	48,424	0.04%
2018/03/14	49	93.73	6	93.63	93.30	43	48,939	0.09%
2018/03/13	5.1	95.52	25	95.44	95.20	-19.9	48,868	-0.04%
2018/03/12	10.8	93.55	14	93.92	94.30	-3.2	48,136	-0.01%
2018/03/09	27	91.67	64	91.94	91.90	-37	48,311	-0.08%
2018/03/08	11	89.05	11	89.72	89.40	0	48,434	0.00%
2018/03/07	8	88.96	13	89.79	88.50	-5	48,600	-0.01%
2018/03/06	2	88.21	1	88.50	88.20	1	49,225	0.00%
2018/03/05	12.3	87.36	1	88.00	87.00	11.3	49,994	0.02%
2018/03/02	20	87.27	0	0.00	87.80	20	49,680	0.04%
2018/03/01	5	87.84	0	0.00	87.90	5	49,850	0.01%
2018/02/27	1	89.40	12.5	89.23	88.10	-11.5	49,752	-0.02%
2018/02/26	3	89.23	1	89.30	88.80	2	49,448	0.00%
2018/02/23	16	89.04	27	88.88	88.90	-11	49,325	-0.02%
2018/02/22	7.1	87.75	3	87.77	87.90	4.1	49,530	0.01%
2018/02/21	40	88.25	42	88.69	88.20	-2	49,335	0.00%
2018/02/12	20	87.80	3	87.70	87.60	17	48,915	0.03%
2018/02/09	26	86.94	7	86.16	87.50	19	48,743	0.04%
2018/02/08	6.1	89.33	11	89.67	89.00	-4.9	48,453	-0.01%
2018/02/07	15	90.59	0	0.00	90.00	15	49,905	0.03%
2018/02/06	71	89.60	3	89.37	89.20	68	49,153	0.14%
2018/02/05	5	92.96	1	93.40	92.80	4	47,142	0.01%
2018/02/02	5.2	94.24	6	95.10	95.20	-0.8	47,140	0.00%
2018/02/01	14.6	94.13	8	93.99	93.50	6.6	47,024	0.01%
2018/01/31	35	92.31	20	92.90	92.20	15	46,756	0.03%
2018/01/30	5	93.92	1	94.20	93.60	4	46,299	0.01%
2018/01/29	3.1	94.83	1	94.70	94.70	2.1	46,043	0.00%
2018/01/26	4	95.80	6	95.40	95.40	-2	45,847	0.00%
2018/01/25	0	95.60	4.2	96.22	95.40	-4.2	45,486	-0.01%
2018/01/24	4	95.90	3	96.27	95.90	1	44,848	0.00%
2018/01/23	8.3	96.01	20.5	95.96	96.90	-12.2	44,696	-0.03%
2018/01/22	7	96.59	6	97.13	96.60	1	44,513	0.00%
2018/01/19	20	95.75	33	96.22	96.90	-13	43,848	-0.03%
2018/01/18	6	94.58	8.1	94.42	93.80	-2.1	42,486	0.00%
2018/01/17	0	93.60	2	93.40	93.40	-2	42,043	0.00%
2018/01/16	0	93.60	3	93.37	93.40	-3	41,887	-0.01%
2018/01/15	2.3	93.20	8	92.88	93.30	-5.7	41,766	-0.01%
2018/01/12	7	91.89	3	91.80	91.80	4	41,540	0.01%
2018/01/11	94.5	91.26	82	91.58	91.40	12.5	41,459	0.03%
2018/01/10	17	90.95	2	91.20	90.80	15	40,939	0.04%
2018/01/09	4	92.00	0	0.00	91.80	4	40,640	0.01%
2018/01/08	15.5	91.84	1	91.70	91.80	14.5	40,616	0.04%
2018/01/05	13.9	92.45	0	0.00	93.00	13.9	40,275	0.03%
2018/01/04	17	92.73	1	92.70	92.60	16	39,996	0.04%
2018/01/03	12	94.39	4	94.93	94.00	8	39,819	0.02%
2018/01/02	1	95.10	1	95.70	95.00	0	39,215	0.00%