鴻海 (2317)-華南永昌-台南券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930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－華南永昌-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台南券商分點個股進出
華南永昌-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	64.2	171.60	35.1	172.19	170.50	29.1	114,664	0.03%
2024/05/08	64.3	169.86	72.9	169.75	169.50	-8.6	113,075	-0.01%
2024/05/07	65	168.89	37.1	169.69	169.50	27.9	112,117	0.02%
2024/05/06	25.6	164.89	72.9	165.99	167.50	-47.4	110,314	-0.04%
2024/05/03	8.1	156.77	8.4	157.90	156.00	-0.3	107,787	0.00%
2024/05/02	11.4	152.95	3.3	153.68	154.00	8.1	107,073	0.01%
2024/04/30	17.7	157.71	30.2	157.48	156.00	-12.5	106,176	-0.01%
2024/04/29	7.7	158.09	13.2	158.45	158.50	-5.5	105,289	-0.01%
2024/04/26	19.3	155.44	29.2	156.50	155.00	-9.9	104,036	-0.01%
2024/04/25	39.9	152.81	26.1	152.39	151.50	13.7	102,659	0.01%
2024/04/24	30.6	153.42	56.8	152.90	156.00	-26.1	101,157	-0.03%
2024/04/23	34.4	144.75	6.4	144.93	144.00	28	98,752	0.03%
2024/04/22	5.2	143.79	0.1	144.55	143.00	5.1	98,059	0.01%
2024/04/19	16.9	142.19	41.3	142.49	143.00	-24.4	97,247	-0.03%
2024/04/18	6.2	147.28	7.2	147.58	148.00	-1	95,526	0.00%
2024/04/17	21.8	143.37	106.4	146.90	146.50	-84.6	94,851	-0.09%	大賣/
2024/04/16	71.1	141.70	105.5	141.90	141.00	-34.4	93,480	-0.04%	大賣/
2024/04/15	29.1	147.59	36.5	147.75	146.00	-7.4	90,976	-0.01%
2024/04/12	26.3	150.29	32.6	151.15	150.50	-6.3	89,690	-0.01%
2024/04/11	58	149.56	57	149.87	150.00	1	87,961	0.00%
2024/04/10	18.5	156.19	10.6	156.56	154.50	8	85,355	0.01%
2024/04/09	20.8	158.40	17.1	159.33	158.00	3.7	84,044	0.00%
2024/04/08	34	157.54	40.2	157.73	158.00	-6.2	82,682	-0.01%
2024/04/03	63.8	156.50	32.1	158.05	159.00	31.7	81,311	0.04%
2024/04/02	8.1	155.55	31	156.46	159.00	-22.8	79,344	-0.03%
2024/04/01	11.7	151.56	8	152.19	150.50	3.7	76,692	0.00%
2024/03/29	62.4	153.10	35.4	152.23	150.00	27.1	75,560	0.04%
2024/03/28	15.1	153.96	36.7	154.58	155.50	-21.5	73,210	-0.03%
2024/03/27	16.3	146.36	24.1	146.90	148.50	-7.8	70,339	-0.01%
2024/03/26	34.5	143.33	14.2	143.53	142.00	20.3	68,483	0.03%
2024/03/25	25.2	145.32	24.9	145.97	145.50	0.3	66,381	0.00%
2024/03/22	66.5	144.56	90.5	145.70	145.50	-24	64,505	-0.04%
2024/03/21	55.3	142.13	69	141.95	142.50	-13.7	61,032	-0.02%
2024/03/20	68.3	138.23	83.1	138.52	138.00	-14.8	58,649	-0.03%
2024/03/19	25	133.60	32.3	134.04	136.00	-7.3	55,781	-0.01%
2024/03/18	29.4	133.89	81.7	133.47	136.00	-52.2	53,182	-0.10%
2024/03/15	22	130.45	145.4	130.86	132.00	-123.4	49,532	-0.25%	大賣/鉅額交易
2024/03/14	44.6	119.37	118.1	119.62	121.00	-73.5	43,236	-0.17%	大賣/
2024/03/13	110.5	120.35	203.3	120.55	120.50	-92.7	40,314	-0.23%	大買/大賣/
2024/03/12	29.8	116.20	229.1	115.77	119.00	-199.3	34,910	-0.57%	大賣/鉅額交易
2024/03/11	5	109.40	62.3	109.35	109.50	-57.3	29,389	-0.20%
2024/03/08	11.6	105.98	13.4	107.04	105.00	-1.8	27,431	-0.01%
2024/03/07	2.2	107.45	14.5	107.83	107.50	-12.3	26,533	-0.05%
2024/03/06	2.8	106.53	8.2	106.24	106.50	-5.4	26,183	-0.02%
2024/03/05	19	107.32	21.9	107.75	106.50	-2.9	26,190	-0.01%
2024/03/04	14	106.21	64.7	103.98	106.50	-50.7	25,463	-0.20%
2024/03/01	0.3	103.08	0	0.00	102.00	0.3	24,125	0.00%
2024/02/29	2.4	103.08	12	103.13	103.00	-9.6	24,041	-0.04%
2024/02/27	21.1	103.60	3	104.00	103.50	18.1	23,750	0.08%
2024/02/26	3	103.83	5	103.60	103.50	-2	23,649	-0.01%
2024/02/23	1	103.01	5	103.50	103.00	-4	23,790	-0.02%
2024/02/22	2.8	103.32	0	0.00	103.50	2.8	24,119	0.01%
2024/02/21	1	103.50	4	103.38	103.00	-3	24,289	-0.01%
2024/02/20	6.5	103.82	6	104.08	103.50	0.5	24,762	0.00%
2024/02/19	4	102.25	12	102.25	103.00	-8	24,617	-0.03%
2024/02/16	3.7	101.35	7.1	101.00	101.50	-3.5	25,053	-0.01%
2024/02/15	2.2	101.27	0	0.00	101.00	2.2	25,287	0.01%
2024/02/05	11.2	101.50	0	0.00	101.50	11.2	25,125	0.04%
2024/02/02	31.7	102.24	8	102.50	102.00	23.7	25,105	0.09%
2024/02/01	1.1	102.00	0	0.00	103.00	1.1	25,344	0.00%
2024/01/31	0	102.00	14.1	101.93	102.50	-14.1	25,428	-0.06%
2024/01/30	2.1	102.01	1	102.50	102.00	1.1	25,581	0.00%
2024/01/29	0.2	102.50	1	103.00	102.50	-0.8	25,927	0.00%
2024/01/26	3.2	102.51	16	102.50	102.50	-12.8	26,364	-0.05%
2024/01/25	1	102.00	32	101.58	102.00	-31	26,353	-0.12%
2024/01/24	0.1	100.50	1	101.00	100.50	-0.9	26,387	0.00%
2024/01/23	30.1	100.75	0.1	100.50	101.00	30	27,103	0.11%
2024/01/22	10	100.10	2.1	100.50	99.90	7.9	29,035	0.03%
2024/01/19	0	0.00	1	100.50	100.50	-1	29,204	0.00%
2024/01/18	2.1	99.47	16	99.61	99.90	-13.9	29,563	-0.05%
2024/01/17	27.6	99.13	0	0.00	98.60	27.6	29,936	0.09%
2024/01/16	10.2	100.12	0	0.00	100.00	10.2	30,976	0.03%
2024/01/15	1.4	100.07	0	0.00	100.00	1.4	31,922	0.00%
2024/01/12	6.1	100.50	5	101.00	100.50	1.1	32,081	0.00%
2024/01/11	11.3	100.10	10	100.50	100.50	1.3	32,209	0.00%
2024/01/10	7.5	100.50	52	100.00	100.00	-44.5	32,083	-0.14%
2024/01/09	2.1	101.13	1	101.50	101.00	1.1	31,963	0.00%
2024/01/08	4.9	102.64	0	0.00	101.50	4.9	31,828	0.02%
2024/01/05	0.8	104.43	0	0.00	104.00	0.8	31,693	0.00%
2024/01/04	1.1	104.45	1	104.00	104.00	0.1	31,937	0.00%
2024/01/03	5.1	104.49	93	104.01	104.50	-87.9	32,154	-0.27%
2024/01/02	5.1	104.49	5.7	104.94	105.00	-0.6	32,305	0.00%
2023/12/29	2.3	104.54	3	104.17	104.50	-0.7	32,250	0.00%
2023/12/28	2.3	103.50	4	103.63	104.00	-1.7	32,274	-0.01%
2023/12/27	3.2	103.50	11	103.50	103.50	-7.8	32,180	-0.02%
2023/12/26	0.1	103.50	2.5	103.70	104.00	-2.4	32,097	-0.01%
2023/12/25	0.1	103.50	0	0.00	103.50	0.1	32,284	0.00%
2023/12/22	0	0.00	4	103.50	103.50	-4	32,363	-0.01%
2023/12/21	18.1	103.03	0	0.00	103.50	18.1	32,468	0.06%
2023/12/20	11.5	103.50	11	103.91	104.50	0.6	32,160	0.00%
2023/12/19	20.1	101.75	14	102.25	102.50	6	31,507	0.02%
2023/12/18	5	101.50	0	0.00	102.00	5	31,329	0.02%
2023/12/15	1.4	101.13	1	101.50	101.50	0.4	31,177	0.00%
2023/12/14	94	101.51	5	101.60	102.00	89	30,726	0.29%
2023/12/12	27.3	101.00	2.2	101.00	101.00	25.1	30,839	0.08%
2023/12/11	2	100.50	3	100.83	101.00	-1	30,769	0.00%
2023/12/08	2.7	101.30	1.2	101.50	101.50	1.5	30,658	0.01%
2023/12/07	0.1	101.01	0	0.00	101.00	0.1	30,887	0.00%
2023/12/06	2	101.00	0	0.00	101.00	2	30,950	0.01%
2023/12/05	2.4	100.56	1.1	101.00	101.00	1.3	30,895	0.00%
2023/12/04	3.3	100.97	1.1	101.00	101.00	2.3	30,773	0.01%
2023/12/01	13	100.58	6	100.50	100.50	7	30,811	0.02%
2023/11/30	4.3	101.74	0	0.00	101.50	4.3	30,592	0.01%
2023/11/29	1	102.00	0	0.00	102.00	1	30,267	0.00%
2023/11/28	1.2	102.46	4	102.63	102.50	-2.8	29,970	-0.01%
2023/11/27	13.5	102.06	1	101.50	101.50	12.5	30,482	0.04%
2023/11/24	0.2	101.50	3.5	101.50	101.50	-3.4	30,442	-0.01%
2023/11/22	9.8	103.02	4	103.00	102.00	5.8	31,063	0.02%
2023/11/21	3	101.67	2	102.25	102.50	1	30,942	0.00%
2023/11/20	13.2	101.11	1	101.00	101.00	12.2	31,170	0.04%
2023/11/17	10.3	102.50	7	102.64	102.50	3.3	30,949	0.01%
2023/11/16	1.5	101.00	3	101.00	101.00	-1.5	30,387	0.00%
2023/11/15	11	100.08	4	100.38	100.50	7	30,054	0.02%
2023/11/14	5.6	100.19	29.2	100.34	100.00	-23.5	29,488	-0.08%
2023/11/13	1.5	97.65	0	0.00	97.70	1.5	29,120	0.01%
2023/11/10	4	97.43	5	97.30	97.20	-1	29,544	0.00%
2023/11/09	8.7	97.84	16.2	97.70	97.90	-7.5	30,337	-0.02%
2023/11/08	7.3	96.93	17	97.13	97.00	-9.7	30,321	-0.03%
2023/11/07	19	95.74	1	96.10	96.10	18	30,373	0.06%
2023/11/06	11.1	96.71	15.2	96.79	96.40	-4.1	30,281	-0.01%
2023/11/03	20.3	95.60	9.3	95.87	95.80	11	29,982	0.04%
2023/11/02	1.3	97.00	5	97.00	97.00	-3.7	29,758	-0.01%
2023/11/01	6.1	95.95	7	95.93	95.60	-0.9	30,097	0.00%
2023/10/31	17.1	96.24	8	96.11	96.50	9.1	30,309	0.03%
2023/10/30	69.8	95.16	25.1	95.90	94.50	44.8	29,933	0.15%
2023/10/27	15.2	98.27	0	0.00	98.20	15.2	28,083	0.05%
2023/10/26	19.5	98.53	5	98.50	98.50	14.5	28,036	0.05%
2023/10/25	18.4	98.83	3.8	99.21	99.00	14.6	27,773	0.05%
2023/10/24	47.3	98.51	39	98.37	98.30	8.3	27,620	0.03%
2023/10/23	26.6	100.59	5.1	100.81	100.50	21.5	26,288	0.08%
2023/10/20	5.1	103.40	1	103.50	103.50	4.1	25,919	0.02%
2023/10/19	8.3	103.34	0	0.00	103.50	8.3	25,714	0.03%
2023/10/18	0.1	105.61	8.6	105.50	105.50	-8.5	25,514	-0.03%
2023/10/17	1	107.00	0	0.00	106.50	1	25,614	0.00%
2023/10/16	1.5	106.67	2	107.00	107.00	-0.5	26,265	0.00%
2023/10/13	0.1	106.79	2	107.00	107.50	-1.9	26,851	-0.01%
2023/10/12	1	107.00	4.2	106.74	107.00	-3.2	27,096	-0.01%
2023/10/11	1	106.00	3	106.00	106.00	-2	27,348	-0.01%
2023/10/06	2	105.25	7	105.07	105.50	-5	27,369	-0.02%
2023/10/05	1.6	103.19	0.1	103.50	103.50	1.5	27,528	0.01%
2023/10/04	4.9	103.01	0	0.00	103.00	4.9	27,645	0.02%
2023/10/03	4.9	104.00	0	0.00	104.00	4.9	27,599	0.02%
2023/10/02	0	105.00	1	104.50	104.50	-1	27,816	0.00%
2023/09/28	13.6	103.47	0	0.00	104.00	13.6	28,735	0.05%
2023/09/27	6.5	103.91	0	0.00	104.00	6.5	29,226	0.02%
2023/09/26	37.9	104.35	0.1	104.50	104.00	37.8	30,286	0.12%
2023/09/25	20	105.00	0	0.00	105.50	20	31,242	0.06%
2023/09/22	7	105.00	4	105.25	105.00	3	31,773	0.01%
2023/09/21	10.7	105.17	0	0.00	105.00	10.7	32,181	0.03%
2023/09/20	3.1	106.17	0	0.00	106.00	3.1	32,555	0.01%
2023/09/19	0.1	107.00	1	106.50	106.50	-1	33,360	0.00%
2023/09/18	13.1	106.00	1	106.50	106.50	12.1	34,796	0.03%
2023/09/15	25.1	106.02	0	0.00	106.00	25.1	35,058	0.07%
2023/09/14	0	0.00	1.1	106.50	106.50	-1.1	34,962	0.00%
2023/09/13	1.1	106.45	1	106.00	106.00	0.1	35,116	0.00%
2023/09/12	0	0.00	9.6	106.34	107.50	-9.6	35,594	-0.03%
2023/09/11	2	105.25	0.6	105.50	105.00	1.4	35,679	0.00%
2023/09/08	0.6	105.50	0	0.00	106.00	0.6	35,975	0.00%
2023/09/07	1.1	105.55	0	0.00	105.50	1.1	36,936	0.00%
2023/09/06	3.1	106.00	1	106.50	106.00	2.1	38,325	0.01%
2023/09/05	0.4	107.00	0	0.00	107.00	0.4	38,319	0.00%
2023/09/04	1.4	106.04	2	106.50	106.50	-0.6	38,384	0.00%
2023/09/01	0	0.00	9	107.06	107.50	-9	38,403	-0.02%
2023/08/31	1.5	106.10	5	107.00	106.50	-3.5	38,772	-0.01%
2023/08/30	3.1	106.16	2	106.25	106.00	1.1	38,234	0.00%
2023/08/29	7.1	105.86	12	105.54	106.00	-4.9	38,783	-0.01%
2023/08/28	3	108.50	2.1	108.50	108.00	0.9	38,485	0.00%
2023/08/25	1	108.50	0	0.00	108.00	1	39,185	0.00%
2023/08/24	1.1	109.50	17	109.35	109.50	-15.9	40,302	-0.04%
2023/08/23	0	0.00	0.1	107.00	106.50	-0.1	40,756	0.00%
2023/08/22	2	106.75	1	106.50	106.50	1	41,061	0.00%
2023/08/21	2.2	105.78	0	0.00	106.00	2.2	41,271	0.01%
2023/08/18	1.4	106.35	1	106.00	106.00	0.4	41,354	0.00%
2023/08/17	0	0.00	22	106.41	106.50	-22	41,432	-0.05%
2023/08/16	24.7	105.69	7	105.50	105.50	17.7	41,323	0.04%
2023/08/15	16.6	107.82	2.2	107.00	107.00	14.4	41,146	0.03%
2023/08/14	4	109.50	6.1	109.75	110.00	-2.1	40,542	-0.01%
2023/08/11	2.2	108.55	1	109.00	108.50	1.2	40,690	0.00%
2023/08/10	1	110.00	1	110.00	110.00	0	41,012	0.00%
2023/08/09	0.1	110.50	2.2	110.73	110.50	-2.1	41,109	-0.01%
2023/08/08	0	0.00	2.1	110.27	110.50	-2.1	41,947	0.00%
2023/08/07	7	110.43	2.2	111.77	109.50	4.9	41,823	0.01%
2023/08/04	2	110.00	14.2	110.14	111.00	-12.2	41,358	-0.03%
2023/08/02	11.9	108.51	0	0.00	108.00	11.9	41,384	0.03%
2023/08/01	0	109.50	7	110.07	110.50	-7	40,993	-0.02%
2023/07/31	7.1	109.08	0	0.00	108.50	7.1	40,803	0.02%
2023/07/28	10.2	109.90	0.2	110.75	109.50	10	40,510	0.02%
2023/07/27	3	110.83	12.1	112.33	110.50	-9.1	40,589	-0.02%
2023/07/26	5.5	111.38	3	111.67	111.50	2.5	40,899	0.01%
2023/07/25	20.4	109.43	18	111.17	112.00	2.3	40,721	0.01%
2023/07/24	1.1	108.00	2	107.75	108.00	-0.9	39,989	0.00%
2023/07/21	1	106.50	0	0.00	107.50	1	40,226	0.00%
2023/07/20	2.1	108.26	2.2	108.45	108.00	-0.1	40,260	0.00%
2023/07/19	18.1	109.25	2.1	112.17	108.50	16.1	40,018	0.04%
2023/07/18	14	112.39	24.1	111.67	112.00	-10.1	39,654	-0.03%
2023/07/17	6.1	110.41	1	110.00	110.50	5.1	39,110	0.01%
2023/07/14	9	107.95	12	109.08	109.50	-3	38,735	-0.01%
2023/07/13	0.1	108.00	1	107.00	107.00	-0.9	38,284	0.00%
2023/07/12	0	107.00	38	106.95	107.50	-38	38,042	-0.10%
2023/07/11	0.4	105.00	1	104.50	105.00	-0.6	37,842	0.00%
2023/07/10	14.4	105.28	18.5	105.38	104.50	-4.1	37,828	-0.01%
2023/07/07	4.5	105.46	0	0.00	105.50	4.5	37,756	0.01%
2023/07/06	32.2	105.98	14.6	107.04	105.50	17.6	37,732	0.05%
2023/07/05	47	108.15	8.1	108.77	108.50	38.9	36,789	0.11%
2023/07/04	45	110.77	27.1	111.65	110.00	17.9	36,139	0.05%
2023/07/03	20.3	114.94	31.1	114.92	115.00	-10.9	35,462	-0.03%
2023/06/30	17.1	111.86	30	112.30	113.00	-12.9	34,309	-0.04%
2023/06/29	29.6	114.08	2.9	113.68	113.00	26.8	33,829	0.08%
2023/06/28	46	115.14	5	115.40	115.00	41	33,522	0.12%
2023/06/27	12	114.42	17.3	115.04	114.00	-5.2	33,179	-0.02%
2023/06/26	7.1	115.34	55.5	115.48	115.50	-48.4	32,601	-0.15%
2023/06/21	9.1	112.45	4	112.88	113.00	5.1	32,082	0.02%
2023/06/20	1	112.50	16.2	112.06	112.50	-15.2	32,028	-0.05%
2023/06/19	10	112.50	0.1	112.50	112.50	9.9	31,892	0.03%
2023/06/16	0.3	112.23	18	111.39	111.00	-17.7	31,825	-0.06%
2023/06/15	6.3	111.42	0.6	111.91	111.50	5.7	31,398	0.02%
2023/06/14	3.2	112.01	20.5	112.51	112.50	-17.3	31,855	-0.05%
2023/06/13	4.5	112.22	24.4	112.34	112.50	-20	31,723	-0.06%
2023/06/12	8.4	110.69	14.6	110.20	110.50	-6.2	30,901	-0.02%
2023/06/09	12	107.92	8.2	107.50	108.00	3.8	29,760	0.01%
2023/06/08	2.1	107.01	12	107.08	107.00	-9.9	29,876	-0.03%
2023/06/07	2.1	107.50	0	0.00	108.00	2.1	30,051	0.01%
2023/06/06	1	106.00	2.2	107.00	107.00	-1.2	30,703	0.00%
2023/06/05	26.4	107.94	2.3	107.93	107.50	24.1	30,622	0.08%
2023/06/02	5.9	107.91	3	108.00	108.00	2.9	31,419	0.01%
2023/06/01	3	107.17	13.5	107.57	108.00	-10.5	31,156	-0.03%
2023/05/31	22	106.39	9	106.39	106.50	13	30,871	0.04%
2023/05/30	5	106.60	24.1	106.92	107.00	-19	30,356	-0.06%
2023/05/29	2.1	104.99	90.1	104.99	105.50	-88	29,635	-0.30%
2023/05/26	8.7	102.10	4	102.50	102.50	4.7	29,233	0.02%
2023/05/25	6.4	102.53	0	0.00	102.50	6.4	28,999	0.02%
2023/05/24	6.1	102.67	4	103.00	103.00	2.1	28,936	0.01%
2023/05/23	1	102.51	3	102.67	102.50	-2	28,904	-0.01%
2023/05/22	6	102.50	7	102.86	103.00	-1	28,907	0.00%
2023/05/19	1.5	102.55	1	102.50	103.00	0.5	29,083	0.00%
2023/05/18	5	102.70	8.2	103.38	103.00	-3.2	29,193	-0.01%
2023/05/17	8.6	102.33	7	102.86	102.50	1.6	29,333	0.01%
2023/05/16	14.4	102.50	6	102.42	102.00	8.4	28,993	0.03%
2023/05/15	7.3	102.09	0	0.00	102.00	7.3	28,601	0.03%
2023/05/12	47.3	105.55	3	105.67	102.50	44.3	28,557	0.15%
2023/05/11	47.3	105.55	3	105.67	105.00	44.3	27,867	0.16%
2023/05/10	3	106.50	6	106.42	106.50	-3	27,910	-0.01%
2023/05/09	4	106.37	13.5	105.93	106.50	-9.4	28,140	-0.03%
2023/05/08	6	105.00	3	105.33	105.00	3	28,301	0.01%
2023/05/05	5	104.50	12	105.00	105.00	-7	28,849	-0.02%
2023/05/04	1.1	105.00	2	105.00	105.00	-1	29,465	0.00%
2023/05/03	4.3	105.50	4	105.75	105.50	0.3	29,917	0.00%
2023/05/02	3	105.50	16.8	105.36	106.00	-13.8	30,781	-0.04%
2023/04/28	4	103.50	13	104.42	104.50	-9	31,312	-0.03%
2023/04/27	8	103.19	6	103.50	103.50	2	31,454	0.01%
2023/04/26	1.1	103.48	10.6	103.69	103.50	-9.6	31,624	-0.03%
2023/04/25	23	103.26	16.6	103.57	103.00	6.4	31,354	0.02%
2023/04/24	10	103.60	13	104.04	103.50	-3	31,215	-0.01%
2023/04/21	14	104.39	19	104.87	104.00	-5	31,240	-0.02%
2023/04/20	1.1	104.00	4	104.50	104.50	-2.9	31,018	-0.01%
2023/04/19	10.2	103.61	4.1	104.24	104.00	6.1	31,244	0.02%
2023/04/18	22.1	104.00	24	104.48	104.50	-1.9	31,266	-0.01%
2023/04/17	26.1	104.00	6.2	104.41	104.00	19.9	31,594	0.06%
2023/04/14	8.1	103.51	23	103.98	104.50	-14.9	32,030	-0.05%
2023/04/13	2.1	103.00	1.2	103.42	103.00	0.9	32,380	0.00%
2023/04/12	20.8	102.95	6	103.00	102.50	14.8	32,302	0.05%
2023/04/11	15.1	103.17	2	104.00	103.50	13.1	32,585	0.04%
2023/04/10	1	103.00	2.1	103.26	103.00	-1.1	32,478	0.00%
2023/04/07	1.1	103.51	1	103.00	103.00	0.1	32,418	0.00%
2023/04/06	6	103.83	3	104.01	103.50	3	32,371	0.01%
2023/03/31	1	104.00	11	104.05	104.00	-10	31,976	-0.03%
2023/03/30	0	0.00	1	104.00	104.50	-1	32,025	0.00%
2023/03/29	0.2	103.50	4.1	103.51	103.50	-3.9	32,165	-0.01%
2023/03/28	2.1	103.01	0	0.00	103.00	2.1	32,556	0.01%
2023/03/27	5.3	104.59	1.2	104.50	103.50	4.1	32,645	0.01%
2023/03/24	15	104.87	28.3	104.73	105.50	-13.3	33,306	-0.04%
2023/03/23	3	104.00	6.3	103.60	103.50	-3.3	32,568	-0.01%
2023/03/22	1	103.50	0	0.00	103.50	1	32,454	0.00%
2023/03/21	0.3	103.00	5	104.00	103.50	-4.8	32,672	-0.01%
2023/03/20	2	102.50	1	103.00	102.50	1	32,644	0.00%
2023/03/17	6	103.83	10.5	103.58	103.50	-4.4	32,828	-0.01%
2023/03/16	11.1	102.27	0.1	102.50	102.00	11	32,303	0.03%
2023/03/15	0.1	102.50	0	0.00	102.50	0.1	32,585	0.00%
2023/03/14	0.7	102.00	5	102.50	102.00	-4.3	33,160	-0.01%
2023/03/13	0.1	102.00	2	102.00	103.00	-2	33,434	-0.01%
2023/03/10	2.2	102.00	1	101.50	102.00	1.2	34,333	0.00%
2023/03/09	15.6	102.89	0	0.00	102.50	15.6	34,973	0.04%
2023/03/08	3.2	104.66	8.1	104.50	104.00	-5	35,167	-0.01%
2023/03/07	7.2	105.21	52.2	104.59	105.00	-45	35,211	-0.13%
2023/03/06	0	0.00	2.6	103.50	103.50	-2.6	34,782	-0.01%
2023/03/03	7.2	103.28	1	103.50	102.50	6.2	34,733	0.02%
2023/03/02	0	0.00	1.1	102.45	102.50	-1.1	34,949	0.00%
2023/03/01	2.2	101.55	5	102.10	102.00	-2.8	35,010	-0.01%
2023/02/24	7	101.82	1.5	102.17	101.00	5.5	34,736	0.02%
2023/02/23	0	0.00	2	102.75	103.00	-2	34,341	-0.01%
2023/02/22	5.3	101.91	5.1	101.61	102.00	0.2	34,713	0.00%
2023/02/21	22.3	102.57	9.6	102.66	102.50	12.7	34,783	0.04%
2023/02/20	2	103.25	1.1	103.50	103.00	0.9	35,331	0.00%
2023/02/17	4.5	103.11	2.1	103.24	103.50	2.5	35,745	0.01%
2023/02/16	11.1	103.22	7.4	103.03	103.50	3.6	36,384	0.01%
2023/02/15	10.1	102.50	8	102.00	102.50	2.1	37,202	0.01%
2023/02/14	1	102.00	10	101.90	102.00	-9	37,250	-0.02%
2023/02/13	2.5	101.07	7	101.43	101.00	-4.6	37,616	-0.01%
2023/02/10	1.2	101.50	7	101.43	101.50	-5.9	37,809	-0.02%
2023/02/09	2	100.75	1	101.00	101.00	1	38,059	0.00%
2023/02/08	6.2	100.51	2	100.50	100.50	4.2	38,379	0.01%
2023/02/07	2.1	100.52	10	100.50	100.50	-7.9	38,627	-0.02%
2023/02/06	2.2	101.06	23.1	101.80	101.50	-20.9	38,581	-0.05%
2023/02/03	19.9	99.75	3	99.67	99.60	16.9	38,523	0.04%
2023/02/02	12.1	100.21	11	100.50	100.00	1.1	38,531	0.00%
2023/02/01	11.2	100.13	3.2	100.03	100.00	8.1	38,077	0.02%
2023/01/31	7	99.76	7	100.39	99.70	0	37,933	0.00%
2023/01/30	30.3	98.46	1.5	98.16	98.10	28.8	37,093	0.08%
2023/01/17	10.2	98.24	2.6	98.35	98.10	7.6	36,341	0.02%
2023/01/16	3.5	98.41	1	98.31	98.10	2.5	36,361	0.01%
2023/01/13	10	98.90	1	99.30	98.60	9	36,315	0.02%
2023/01/12	14.3	99.05	3	98.80	98.60	11.3	36,978	0.03%
2023/01/11	1.1	99.41	0.1	99.70	99.10	1	37,569	0.00%
2023/01/10	1.2	99.40	1	99.40	99.40	0.2	37,879	0.00%
2023/01/09	2.1	99.30	2.2	99.27	99.10	0	38,027	0.00%
2023/01/06	2.1	98.70	2	98.60	98.40	0.1	37,890	0.00%
2023/01/05	12.6	98.16	2	98.00	98.00	10.6	38,045	0.03%
2023/01/04	13.4	98.27	3	98.33	98.10	10.4	38,079	0.03%
2023/01/03	9.7	98.43	16	98.20	99.10	-6.3	38,013	-0.02%
2022/12/30	3.1	99.97	0	0.00	99.90	3.1	37,602	0.01%
2022/12/29	12.8	99.74	1.2	99.82	99.70	11.6	37,753	0.03%
2022/12/28	11.3	100.50	2	100.25	100.50	9.3	38,005	0.02%
2022/12/27	2.1	100.76	0	0.00	100.50	2.1	37,915	0.01%
2022/12/26	2.1	101.00	2	100.50	101.00	0.1	38,115	0.00%
2022/12/23	15.2	100.57	1.6	100.38	101.00	13.6	38,434	0.04%
2022/12/22	1.3	100.50	0	0.00	101.00	1.3	38,849	0.00%
2022/12/21	3.6	100.23	0.1	100.50	100.00	3.5	39,308	0.01%
2022/12/20	13.7	100.56	1.1	100.97	100.00	12.6	39,198	0.03%
2022/12/19	1.2	101.01	0	0.00	101.50	1.2	39,135	0.00%
2022/12/16	23.9	100.52	1	100.50	100.50	22.9	38,899	0.06%
2022/12/15	2	101.75	1.4	101.64	101.50	0.6	38,102	0.00%
2022/12/14	1	102.50	2.8	102.50	102.50	-1.8	38,124	0.00%
2022/12/13	16.1	101.35	0	0.00	101.00	16.1	38,141	0.04%
2022/12/12	2.3	101.78	0	0.00	102.00	2.3	37,850	0.01%
2022/12/09	14.1	102.14	0	102.50	102.00	14	38,145	0.04%
2022/12/08	8.4	101.95	3.1	101.84	101.50	5.4	37,890	0.01%
2022/12/07	5.7	102.51	15	102.50	102.00	-9.3	37,817	-0.02%
2022/12/06	55.5	103.48	52.1	104.01	103.00	3.4	37,621	0.01%
2022/12/05	70.2	106.50	12.2	106.09	105.50	58	37,014	0.16%
2022/12/02	18.3	105.33	19.3	105.27	105.50	-1	36,500	0.00%
2022/12/01	11.1	102.50	13.2	102.69	103.00	-2.1	35,734	-0.01%
2022/11/30	17	100.79	13	101.50	100.50	4	34,905	0.01%
2022/11/29	3.9	99.92	0	0.00	100.00	3.9	34,038	0.01%
2022/11/28	8.8	100.00	1	100.00	100.00	7.8	33,757	0.02%
2022/11/25	4	100.50	0	0.00	100.50	4	33,605	0.01%
2022/11/24	8.2	100.20	1	100.50	101.00	7.2	33,507	0.02%
2022/11/23	7.5	101.21	3	101.00	100.50	4.5	33,169	0.01%
2022/11/22	16	100.35	5	100.10	100.50	11	33,091	0.03%
2022/11/21	0	0.00	2	100.50	100.00	-2	32,902	-0.01%
2022/11/18	6.1	101.00	0	0.00	100.50	6.1	32,636	0.02%
2022/11/17	6	101.17	2	101.50	101.50	4	32,326	0.01%
2022/11/16	4.7	101.89	3	102.33	101.50	1.7	32,188	0.01%
2022/11/15	3.2	101.98	8	101.81	101.50	-4.8	31,685	-0.02%
2022/11/14	5.5	99.93	1.1	101.45	101.50	4.4	31,198	0.01%
2022/11/11	26.5	100.76	15	100.67	100.00	11.5	30,512	0.04%
2022/11/10	18.4	100.59	0	0.00	100.50	18.4	29,543	0.06%
2022/11/09	23	101.72	13.2	101.82	102.50	9.9	29,373	0.03%
2022/11/08	2.4	100.09	0.2	100.50	100.00	2.3	29,190	0.01%
2022/11/07	11.6	100.06	2	100.00	100.00	9.6	29,498	0.03%
2022/11/04	14.6	100.11	0	100.50	100.50	14.6	29,858	0.05%
2022/11/03	2.4	101.01	10	101.00	101.00	-7.6	29,990	-0.03%
2022/11/02	15.3	101.51	6	101.25	102.00	9.3	29,765	0.03%
2022/11/01	4.8	101.42	0.1	102.00	101.50	4.6	29,668	0.02%
2022/10/31	8	102.13	2	102.25	102.50	6	29,304	0.02%
2022/10/28	10	103.40	2	104.25	104.00	8	29,222	0.03%
2022/10/27	6.1	104.34	16.1	104.97	104.00	-10	29,368	-0.03%
2022/10/26	1	103.50	13	103.23	104.00	-12	29,519	-0.04%
2022/10/25	2	102.01	1	103.49	103.50	1	29,293	0.00%
2022/10/24	4	103.38	1	103.00	103.00	3	29,045	0.01%
2022/10/21	2	103.25	2	102.50	103.50	0	28,923	0.00%
2022/10/20	22.2	101.19	4.1	102.62	102.50	18.1	29,034	0.06%
2022/10/19	3.3	103.35	1	103.00	103.00	2.3	28,453	0.01%
2022/10/18	10.1	104.16	3	104.00	103.50	7.1	28,204	0.03%
2022/10/17	3.1	104.82	2	105.50	105.00	1.1	28,041	0.00%
2022/10/14	12	104.63	2	105.00	105.00	10	27,956	0.04%
2022/10/13	0	0.00	5.1	103.70	103.50	-5.1	28,122	-0.02%
2022/10/12	7.4	103.07	3	104.00	103.00	4.4	27,974	0.02%
2022/10/11	12.2	104.46	3	104.17	104.00	9.2	27,628	0.03%
2022/10/07	0	108.00	2	107.25	107.50	-2	27,413	-0.01%
2022/10/06	8.1	107.12	4	107.00	107.50	4.1	27,815	0.01%
2022/10/05	3.3	106.84	31.2	106.50	107.00	-27.9	27,893	-0.10%
2022/10/04	7.1	102.64	1	102.50	102.50	6.1	27,455	0.02%
2022/10/03	3.4	101.02	0	0.00	101.00	3.4	27,474	0.01%
2022/09/30	1.1	102.00	1	101.00	102.00	0.1	27,695	0.00%
2022/09/29	5.6	101.28	10	101.00	101.50	-4.5	27,913	-0.02%
2022/09/28	22.3	101.76	3.1	101.18	100.50	19.2	28,002	0.07%
2022/09/27	4	103.50	1	104.00	103.50	3	27,942	0.01%
2022/09/26	3.2	104.53	11.1	104.09	104.00	-7.9	28,760	-0.03%
2022/09/23	6.2	106.50	2	106.25	106.50	4.2	29,122	0.01%
2022/09/22	4.6	106.84	1	106.50	107.00	3.6	29,606	0.01%
2022/09/21	4.2	107.14	2.3	107.13	107.00	1.9	29,763	0.01%
2022/09/20	0	107.50	0	0.00	108.50	0	29,793	0.00%
2022/09/19	1.1	107.00	5	107.00	107.00	-3.9	29,797	-0.01%
2022/09/16	7	107.14	4	107.25	107.50	3	30,004	0.01%
2022/09/15	3	108.17	1.2	108.00	108.00	1.8	30,148	0.01%
2022/09/14	7	107.71	3	107.50	107.50	4	30,383	0.01%
2022/09/13	7	109.92	9.3	109.93	110.00	-2.2	30,584	-0.01%
2022/09/12	9	108.28	2	108.50	108.50	7	30,594	0.02%
2022/09/08	2	106.50	0	0.00	107.00	2	31,113	0.01%
2022/09/07	4.6	106.94	30.1	106.84	106.00	-25.5	31,387	-0.08%
2022/09/06	1	107.53	2	108.00	108.50	-1	31,270	0.00%
2022/09/05	0	0.00	2	108.00	108.00	-2	31,528	-0.01%
2022/09/02	0.1	107.50	2	107.00	107.50	-1.9	31,931	-0.01%
2022/09/01	8.2	107.44	3	107.00	107.50	5.2	32,046	0.02%
2022/08/31	1.1	108.10	0	0.00	109.00	1.1	31,915	0.00%
2022/08/30	0.6	108.50	2	108.00	108.50	-1.4	31,741	0.00%
2022/08/29	11.4	108.15	0.3	108.50	108.00	11.2	32,006	0.03%
2022/08/26	1	110.00	1	110.50	110.50	0	32,155	0.00%
2022/08/25	1	110.00	0.1	110.00	109.50	0.9	32,478	0.00%
2022/08/24	2	109.50	0.3	109.50	109.50	1.7	33,426	0.01%
2022/08/23	4	110.00	0.2	110.50	110.00	3.8	34,509	0.01%
2022/08/22	2	110.50	3.2	110.67	111.00	-1.2	34,940	0.00%
2022/08/19	2.2	111.47	2.1	111.26	111.00	0.1	35,525	0.00%
2022/08/18	5	111.50	0.1	111.50	112.00	4.9	35,898	0.01%
2022/08/17	1	111.50	6.2	112.00	112.50	-5.2	36,728	-0.01%
2022/08/16	15	111.07	1	111.00	111.00	14	36,840	0.04%
2022/08/15	11	112.14	2	112.50	112.00	9	36,930	0.02%
2022/08/12	14.3	112.61	22.6	112.78	112.50	-8.3	37,208	-0.02%
2022/08/11	6	112.58	51.6	112.38	113.00	-45.6	37,022	-0.12%
2022/08/10	10	110.15	2.7	109.90	110.00	7.3	36,918	0.02%
2022/08/09	3.7	108.57	5.1	108.98	109.00	-1.4	36,398	0.00%
2022/08/08	0	0.00	2	107.00	108.00	-2	36,343	-0.01%
2022/08/05	3	108.50	0	0.00	108.00	3	36,295	0.01%
2022/08/04	8	107.31	5	107.70	108.00	3	36,249	0.01%
2022/08/03	2	107.25	5.3	108.00	108.50	-3.3	35,932	-0.01%
2022/08/02	2	107.00	4.1	107.27	108.00	-2.1	35,709	-0.01%
2022/08/01	7	108.50	3	108.67	109.00	4	35,441	0.01%
2022/07/29	3.1	108.68	5	108.90	109.00	-1.9	35,652	-0.01%
2022/07/28	2	108.50	0.3	108.36	108.50	1.7	35,867	0.00%
2022/07/27	5	107.80	6.1	108.50	108.00	-1.1	36,003	0.00%
2022/07/26	4	107.50	6	107.58	108.00	-2	35,778	-0.01%
2022/07/25	2	107.50	3.1	107.50	107.50	-1.1	35,635	0.00%
2022/07/22	1	105.50	4	106.13	106.00	-3	35,447	-0.01%
2022/07/21	0	0.00	74.1	104.92	105.50	-74.1	35,462	-0.21%
2022/07/20	2	104.00	5	104.50	103.50	-3	35,419	-0.01%
2022/07/18	5	104.60	2.1	105.00	105.00	2.9	35,446	0.01%
2022/07/15	9	105.00	4.5	105.34	105.00	4.6	35,469	0.01%
2022/07/14	9	104.83	6	104.50	105.00	3	35,384	0.01%
2022/07/13	3	103.01	10	102.65	102.50	-7	34,910	-0.02%
2022/07/12	8.2	99.96	0.1	100.50	100.50	8.1	34,569	0.02%
2022/07/11	2.1	101.50	3	101.17	101.00	-0.9	34,330	0.00%
2022/07/08	7	102.64	6.2	102.52	102.00	0.8	34,172	0.00%
2022/07/07	8.2	103.37	39	101.63	103.50	-30.8	33,867	-0.09%
2022/07/06	7.3	101.15	2	100.75	100.50	5.3	33,478	0.02%
2022/07/05	3.3	102.02	10	102.35	102.50	-6.7	33,199	-0.02%
2022/07/04	35.3	100.40	5.2	100.37	100.00	30.1	32,860	0.09%
2022/07/01	12.9	106.86	3.2	107.13	106.00	9.7	32,262	0.03%
2022/06/30	10.3	109.70	0	109.50	109.00	10.2	31,744	0.03%
2022/06/29	5.1	111.21	1	112.00	111.00	4.1	31,393	0.01%
2022/06/28	4	111.13	17	111.94	112.00	-13	31,168	-0.04%
2022/06/27	8.1	111.25	2	111.75	111.00	6.1	31,040	0.02%
2022/06/24	0	109.50	0.6	109.50	110.00	-0.6	30,863	0.00%
2022/06/23	7.4	108.71	11.6	108.14	108.00	-4.3	30,701	-0.01%
2022/06/22	1.2	110.50	8	109.69	109.50	-6.8	30,281	-0.02%
2022/06/21	0	0.00	4.1	110.90	112.00	-4.1	30,597	-0.01%
2022/06/20	1.1	109.09	6	109.92	109.00	-4.9	30,276	-0.02%
2022/06/17	2.1	110.21	15	109.63	109.50	-12.9	30,071	-0.04%
2022/06/16	3	112.01	14.6	112.49	111.50	-11.6	29,597	-0.04%
2022/06/15	1.4	112.00	8.4	111.94	112.00	-7	30,439	-0.02%
2022/06/14	4.3	111.32	2	110.75	111.50	2.3	30,755	0.01%
2022/06/13	3.7	111.82	11	112.00	111.50	-7.4	30,823	-0.02%
2022/06/10	74.1	114.47	50	115.00	114.00	24.1	30,587	0.08%
2022/06/09	10.7	114.25	2	115.00	115.50	8.7	30,617	0.03%
2022/06/08	0.5	114.00	7	114.00	114.00	-6.5	30,518	-0.02%
2022/06/07	9.2	114.05	9.3	114.01	113.50	-0.1	30,625	0.00%
2022/06/06	19.2	114.64	2.1	115.69	115.50	17.1	30,483	0.06%
2022/06/02	9.3	114.88	11.1	115.50	114.00	-1.8	30,890	-0.01%
2022/06/01	16.4	114.50	32	114.16	114.50	-15.6	31,010	-0.05%
2022/05/31	1	112.46	22	111.93	113.00	-21	30,133	-0.07%
2022/05/30	9	109.94	19.5	109.30	110.50	-10.5	28,871	-0.04%
2022/05/27	2.1	110.69	15.5	110.21	110.00	-13.4	28,372	-0.05%
2022/05/26	3	109.00	5.2	109.50	109.00	-2.2	27,992	-0.01%
2022/05/25	11.3	109.48	9	109.83	109.50	2.3	27,818	0.01%
2022/05/24	1	108.02	2.8	108.68	108.00	-1.8	27,347	-0.01%
2022/05/23	0.1	108.19	22.3	107.98	108.00	-22.2	26,969	-0.08%
2022/05/20	11.2	107.90	22.1	107.86	107.00	-10.9	26,832	-0.04%
2022/05/19	2.4	107.00	4.1	106.26	107.50	-1.8	26,456	-0.01%
2022/05/18	10.3	106.84	25.3	106.38	107.00	-15	26,023	-0.06%
2022/05/17	2	105.00	2	104.75	105.00	0	25,518	0.00%
2022/05/13	0.2	103.75	7	103.29	104.00	-6.8	25,172	-0.03%
2022/05/12	4.2	102.62	3.3	102.50	102.00	0.9	25,217	0.00%
2022/05/11	3	103.67	3	103.33	103.00	0	25,124	0.00%
2022/05/10	9	103.94	4	103.25	104.00	5	25,133	0.02%
2022/05/09	1	103.50	16.6	103.79	104.00	-15.6	25,217	-0.06%
2022/05/06	2.2	103.47	9	103.39	104.00	-6.9	25,527	-0.03%
2022/05/05	8.4	104.62	5	104.70	104.50	3.4	25,631	0.01%
2022/05/04	5	104.10	4.2	103.88	104.00	0.8	25,602	0.00%
2022/05/03	1	102.00	20.2	102.01	102.50	-19.2	25,586	-0.08%
2022/04/29	4	101.88	3	101.67	102.00	1	25,993	0.00%
2022/04/28	0.5	101.00	6	101.25	101.50	-5.5	26,305	-0.02%
2022/04/27	13.1	100.11	12	100.21	100.00	1.1	26,323	0.00%
2022/04/26	6.5	100.69	3	101.17	101.00	3.5	26,227	0.01%
2022/04/25	35.7	101.09	7	101.50	100.50	28.7	26,131	0.11%
2022/04/22	0	0.00	10	102.50	103.50	-10	25,723	-0.04%
2022/04/21	1	103.00	20.2	103.49	103.00	-19.2	26,086	-0.07%
2022/04/20	27.3	102.12	1	103.00	103.00	26.3	26,106	0.10%
2022/04/19	6.3	102.44	1	103.00	102.00	5.3	26,095	0.02%
2022/04/18	3.3	102.55	1	102.50	102.50	2.3	26,235	0.01%
2022/04/15	1	103.50	2	103.50	103.00	-1	26,622	0.00%
2022/04/14	1	103.50	0	0.00	104.00	1	27,070	0.00%
2022/04/13	1	104.00	1	103.50	104.00	0	27,740	0.00%
2022/04/12	2	102.26	21	102.52	102.00	-19	29,846	-0.06%
2022/04/11	26.9	101.83	2	102.00	102.00	24.9	29,853	0.08%
2022/04/08	8	102.88	0	0.00	103.00	8	29,736	0.03%
2022/04/07	5.2	103.79	18	103.69	103.00	-12.8	29,605	-0.04%
2022/04/06	2.1	104.29	0	0.00	105.00	2.1	29,253	0.01%
2022/04/01	6.1	104.76	2	104.50	104.50	4.1	28,990	0.01%
2022/03/31	0.4	106.00	4	106.00	106.00	-3.6	28,748	-0.01%
2022/03/30	0	105.50	4.8	105.48	105.50	-4.8	28,608	-0.02%
2022/03/29	6.3	104.95	2	106.00	105.50	4.3	28,506	0.02%
2022/03/28	1.1	106.00	19	106.00	106.00	-17.9	28,443	-0.06%
2022/03/25	5.4	106.47	1	106.50	106.00	4.4	28,332	0.02%
2022/03/24	13.7	106.56	37	106.61	106.50	-23.3	28,289	-0.08%
2022/03/23	0	0.00	1.2	105.36	105.50	-1.2	27,980	0.00%
2022/03/22	0.1	104.00	0	0.00	104.00	0.1	28,224	0.00%
2022/03/21	9	104.83	1	105.50	104.50	8	28,256	0.03%
2022/03/18	0.5	105.89	20	105.23	106.00	-19.5	28,271	-0.07%
2022/03/17	1.4	103.64	23	103.67	104.00	-21.6	27,192	-0.08%
2022/03/16	6.1	100.76	7	101.36	101.50	-1	26,806	0.00%
2022/03/15	11.3	101.37	3	101.00	101.00	8.3	26,458	0.03%
2022/03/14	5.3	103.38	2	103.25	102.50	3.3	26,525	0.01%
2022/03/11	0.2	103.43	4	103.50	103.50	-3.8	26,516	-0.01%
2022/03/10	2.2	103.04	6	103.17	103.00	-3.8	26,500	-0.01%
2022/03/09	20.5	101.68	4.2	101.88	101.50	16.3	26,385	0.06%
2022/03/08	32.3	101.09	16	101.09	101.50	16.3	26,349	0.06%
2022/03/07	4.3	102.77	5	103.00	102.50	-0.7	25,720	0.00%
2022/03/04	0.2	104.73	0.1	104.50	105.00	0.1	25,816	0.00%
2022/03/03	3	105.17	1	105.00	104.50	2	25,972	0.01%
2022/03/02	2.1	104.74	1	104.50	104.50	1.1	26,143	0.00%
2022/03/01	3.2	104.81	1	104.00	104.50	2.2	26,204	0.01%
2022/02/25	6	103.00	5	103.30	103.00	1	26,220	0.00%
2022/02/24	22.3	102.90	66	103.08	102.50	-43.7	26,098	-0.17%
2022/02/23	1.1	104.55	2	105.00	105.00	-0.9	25,606	0.00%
2022/02/22	9	104.22	3	104.50	104.50	6	25,709	0.02%
2022/02/21	0	0.00	21.2	105.98	106.00	-21.2	25,784	-0.08%
2022/02/18	3	105.50	0	0.00	105.50	3	25,924	0.01%
2022/02/17	10.2	105.51	1	106.00	106.00	9.2	25,998	0.04%
2022/02/15	5	104.20	0	0.00	104.00	5	26,223	0.02%
2022/02/14	6	104.00	7	104.00	104.00	-1	26,310	0.00%
2022/02/11	9.2	105.13	13	105.12	106.00	-3.8	26,318	-0.01%
2022/02/10	3	106.17	3	106.00	106.50	0	26,440	0.00%
2022/02/09	3.9	106.12	3	106.00	106.50	0.9	26,437	0.00%
2022/02/08	4	105.38	14	104.75	105.50	-10	26,352	-0.04%
2022/02/07	4.1	103.26	0	0.00	103.00	4.1	25,826	0.02%
2022/01/26	10.6	102.27	2	102.50	102.00	8.6	25,471	0.03%
2022/01/25	7	102.57	2.1	103.00	103.00	4.9	25,257	0.02%
2022/01/24	7	103.07	11.1	103.64	103.00	-4.1	25,076	-0.02%
2022/01/21	7.3	102.09	23	102.02	102.00	-15.7	24,727	-0.06%
2022/01/20	6	103.33	3	103.67	103.00	3	24,415	0.01%
2022/01/19	1.1	103.52	0	0.00	103.50	1.1	24,199	0.00%
2022/01/18	1	104.00	0	0.00	103.50	1	24,100	0.00%
2022/01/17	2	103.50	2	104.00	103.50	0	24,204	0.00%
2022/01/14	12.5	103.46	50	104.20	103.50	-37.5	24,181	-0.16%
2022/01/13	9.1	105.01	1	105.50	105.50	8.1	24,050	0.03%
2022/01/12	1	104.50	0	0.00	104.50	1	24,214	0.00%
2022/01/11	2	104.25	23	104.46	104.50	-21	24,338	-0.09%
2022/01/10	8	104.94	7	104.50	104.50	1	24,605	0.00%
2022/01/07	7.1	106.37	52	106.50	106.50	-44.9	24,846	-0.18%
2022/01/06	17.3	107.23	2.1	106.76	107.00	15.3	24,497	0.06%
2022/01/05	105.4	108.55	39.3	108.81	109.00	66.1	23,990	0.28%	大買/
2022/01/04	13.3	103.54	2	104.00	103.50	11.3	22,264	0.05%
2022/01/03	1.2	103.97	6.3	103.68	103.00	-5.1	22,420	-0.02%
2021/12/30	1	104.50	9	104.11	104.00	-8	22,693	-0.04%
2021/12/29	3	105.00	3	104.83	105.00	0	23,058	0.00%
2021/12/28	2	105.00	2	105.50	105.50	0	23,528	0.00%
2021/12/27	2.2	104.50	1.1	104.50	104.50	1.1	23,690	0.00%
2021/12/24	5	104.30	0	0.00	104.00	5	24,112	0.02%
2021/12/23	3	103.84	2	103.75	104.00	1	24,295	0.00%
2021/12/22	17	103.65	0	104.00	103.50	17	24,599	0.07%
2021/12/21	0	104.00	0	0.00	104.50	0	24,777	0.00%
2021/12/20	2.7	103.13	0.4	103.50	103.00	2.3	24,788	0.01%
2021/12/17	16.1	103.53	2	103.75	103.50	14.1	24,743	0.06%
2021/12/16	73.2	104.60	0	0.00	103.50	73.2	24,530	0.30%
2021/12/15	2.1	104.52	3	104.84	105.00	-0.9	24,606	0.00%
2021/12/14	37.1	104.02	2	104.75	104.50	35.1	24,867	0.14%
2021/12/13	26.7	104.91	38	105.43	104.50	-11.3	24,882	-0.05%
2021/12/10	3	105.34	2	105.00	105.00	1	25,648	0.00%
2021/12/09	0	0.00	4	105.50	106.00	-4	25,628	-0.02%
2021/12/08	9.4	105.92	4.2	105.04	105.00	5.2	25,632	0.02%
2021/12/07	7.1	106.07	0	0.00	106.00	7.1	25,267	0.03%
2021/12/06	13	105.96	3.1	106.50	106.50	9.9	25,185	0.04%
2021/12/03	3.5	105.21	2	105.25	105.00	1.5	25,281	0.01%
2021/12/02	10	106.30	1	105.00	105.00	9	25,365	0.04%
2021/12/01	13.1	105.27	2.1	105.00	105.50	11.1	25,219	0.04%
2021/11/30	14.2	103.52	0	0.00	103.50	14.2	25,243	0.06%
2021/11/29	8.1	104.05	10	102.50	103.50	-1.9	24,913	-0.01%
2021/11/26	11.6	104.06	3	103.67	103.50	8.6	24,820	0.03%
2021/11/25	8	105.56	1	105.00	105.00	7	24,927	0.03%
2021/11/24	16.6	105.15	0	0.00	105.50	16.6	24,868	0.07%
2021/11/23	14.2	106.08	0	0.00	106.00	14.2	24,601	0.06%
2021/11/22	7	107.21	1.6	107.00	106.50	5.4	24,446	0.02%
2021/11/19	3.6	107.02	9.1	107.44	106.50	-5.5	24,384	-0.02%
2021/11/18	8.1	106.88	28.1	106.95	107.00	-20	24,337	-0.08%
2021/11/17	20	107.30	11	107.36	107.00	9	24,205	0.04%
2021/11/16	2	108.25	1	108.00	108.00	1	24,180	0.00%
2021/11/15	10	109.10	2.1	108.79	108.00	7.9	24,775	0.03%
2021/11/12	3	109.50	2	109.00	109.00	1	24,877	0.00%
2021/11/11	9	107.61	1.1	108.00	107.50	7.9	24,858	0.03%
2021/11/10	3	109.00	2.2	109.14	109.00	0.8	25,126	0.00%
2021/11/09	2	107.50	30	107.52	108.00	-28	25,521	-0.11%
2021/11/08	16	107.22	4	107.38	107.50	12	25,431	0.05%
2021/11/05	10.8	108.40	3	108.67	109.00	7.8	25,877	0.03%
2021/11/04	3	108.00	3.5	108.00	108.00	-0.5	26,297	0.00%
2021/11/03	2	108.00	7	108.00	107.50	-5	26,495	-0.02%
2021/11/02	4.1	108.11	5	107.90	107.50	-0.9	26,978	0.00%
2021/11/01	6	107.50	10	107.40	106.50	-4	26,974	-0.01%
2021/10/29	10.1	107.05	6.1	107.01	107.00	4	27,025	0.01%
2021/10/28	2	108.25	2.4	108.08	108.50	-0.4	27,041	0.00%
2021/10/27	7	108.07	0	0.00	108.00	7	27,205	0.03%
2021/10/26	14	108.86	6	108.83	109.00	8	27,413	0.03%
2021/10/25	1	108.00	6	108.50	108.00	-5	27,459	-0.02%
2021/10/22	4.3	107.77	20	107.48	107.50	-15.7	27,653	-0.06%
2021/10/21	3	107.83	9.1	107.89	108.00	-6.1	27,868	-0.02%
2021/10/20	6	107.08	7	107.93	107.50	-1	27,916	0.00%
2021/10/19	11.1	107.37	77	107.31	107.00	-65.9	27,785	-0.24%
2021/10/18	43.1	109.81	5.4	108.93	107.50	37.7	28,334	0.13%
2021/10/15	19.1	108.92	31.5	109.35	109.50	-12.4	28,682	-0.04%
2021/10/14	38	107.38	20	106.50	106.50	18	28,303	0.06%
2021/10/13	26.1	105.52	14	105.18	105.50	12.1	28,537	0.04%
2021/10/12	65.1	105.03	54	105.48	105.00	11.1	28,786	0.04%
2021/10/08	8.1	107.44	7.1	107.36	108.00	1	29,185	0.00%
2021/10/07	2.1	106.49	16.5	106.43	107.00	-14.4	29,179	-0.05%
2021/10/06	5.1	103.50	5.5	103.73	103.00	-0.4	29,150	0.00%
2021/10/05	19.4	101.51	4	101.75	101.50	15.4	28,786	0.05%
2021/10/04	11.8	103.12	1	103.00	103.00	10.8	28,567	0.04%
2021/10/01	61.8	103.51	1	103.00	103.00	60.8	28,543	0.21%
2021/09/30	4	105.00	1.5	105.33	105.00	2.5	28,439	0.01%
2021/09/29	24.7	104.82	1	104.50	105.00	23.7	28,792	0.08%
2021/09/28	4.3	106.53	0	0.00	106.50	4.3	29,592	0.01%
2021/09/27	8.2	107.88	0	0.00	107.50	8.2	29,497	0.03%
2021/09/24	4.1	107.50	0	0.00	107.50	4.1	29,530	0.01%
2021/09/23	51.5	106.62	41	107.00	106.50	10.5	29,793	0.04%
2021/09/22	12.3	106.68	3	106.50	107.00	9.3	29,774	0.03%
2021/09/17	3.1	107.70	6	108.08	108.50	-2.9	29,528	-0.01%
2021/09/16	11.2	108.18	0	108.05	107.50	11.2	29,476	0.04%
2021/09/15	13.7	109.40	17	110.00	108.50	-3.3	29,612	-0.01%
2021/09/14	1	107.51	0	0.00	107.50	1	29,019	0.00%
2021/09/13	8.2	107.07	2	106.75	106.50	6.2	29,065	0.02%
2021/09/10	3.1	107.68	1	108.00	108.00	2.1	29,390	0.01%
2021/09/09	52	106.50	50	107.00	107.00	2	29,660	0.01%
2021/09/08	11.2	108.01	4	108.25	107.50	7.2	29,623	0.02%
2021/09/07	11.1	108.87	5	109.00	108.50	6.1	29,547	0.02%
2021/09/06	2.1	111.02	5	111.60	111.00	-2.9	29,553	-0.01%
2021/09/03	8.5	112.21	3.1	112.16	112.50	5.4	29,849	0.02%
2021/09/02	8.1	111.74	4	111.50	111.50	4.1	29,768	0.01%
2021/09/01	7.5	110.43	3	110.50	111.00	4.5	29,654	0.02%
2021/08/31	25	108.66	2	109.50	111.00	23	29,587	0.08%
2021/08/30	35.1	107.97	1	109.00	109.00	34.1	29,418	0.12%
2021/08/26	2	107.75	1	107.00	107.50	1	29,835	0.00%
2021/08/25	53.1	108.02	50.3	108.50	108.50	2.8	30,168	0.01%
2021/08/24	1.1	108.47	8	108.69	109.00	-6.9	30,304	-0.02%
2021/08/23	1	107.50	16	106.50	107.50	-15	30,576	-0.05%
2021/08/20	4.1	103.91	30	103.72	104.50	-25.9	30,649	-0.08%
2021/08/19	15.6	104.05	16	103.25	103.00	-0.5	31,163	0.00%
2021/08/18	7.1	106.22	38	105.93	107.00	-30.9	30,717	-0.10%
2021/08/17	6.3	106.86	2	107.00	106.50	4.3	31,031	0.01%
2021/08/16	16.7	107.23	1	107.50	107.50	15.7	31,124	0.05%
2021/08/13	10.3	109.49	9	109.39	109.00	1.3	31,441	0.00%
2021/08/12	4.2	109.01	1.2	109.50	109.00	3	31,378	0.01%
2021/08/11	7.2	107.16	8.1	108.26	109.00	-0.9	31,859	0.00%
2021/08/10	27.7	109.39	4	110.00	108.50	23.7	32,440	0.07%
2021/08/09	2.1	111.76	8	111.38	112.00	-6	33,341	-0.02%
2021/08/06	5.1	111.72	1	113.00	112.50	4.1	33,684	0.01%
2021/08/05	54.1	111.02	50	111.50	112.00	4.1	34,169	0.01%
2021/08/04	0.1	111.86	4	112.00	112.00	-3.9	36,329	-0.01%
2021/08/03	6.1	111.84	1	111.00	111.50	5.1	37,309	0.01%
2021/08/02	3.1	111.35	19.9	111.90	113.00	-16.8	37,640	-0.04%
2021/07/30	5.6	110.10	1.1	110.52	110.00	4.6	38,246	0.01%
2021/07/29	2.1	111.00	7	111.00	111.00	-4.9	38,400	-0.01%
2021/07/28	7	109.07	23	110.00	110.50	-16	39,142	-0.04%
2021/07/27	51.1	111.00	81.4	110.87	111.50	-30.3	40,042	-0.08%
2021/07/26	5.2	109.44	5	109.80	110.00	0.2	40,774	0.00%
2021/07/23	9	110.56	2	110.75	110.50	7	40,978	0.02%
2021/07/22	16.1	110.22	16.1	111.28	110.50	0	41,267	0.00%
2021/07/21	25.3	113.25	17	113.79	112.50	8.3	41,185	0.02%
2021/07/20	63.1	115.00	11	114.91	114.50	52.1	40,817	0.13%
2021/07/19	15.5	117.10	7.8	117.05	116.50	7.7	41,033	0.02%
2021/07/16	6	118.33	14	119.11	119.50	-8	41,627	-0.02%
2021/07/15	8.6	118.41	16	118.94	119.50	-7.4	41,646	-0.02%
2021/07/14	5.5	116.86	18	116.92	116.00	-12.5	41,038	-0.03%
2021/07/13	16.2	116.53	9.5	116.48	116.50	6.7	41,122	0.02%
2021/07/12	3.1	115.00	3	115.17	115.00	0.1	41,396	0.00%
2021/07/09	12	113.88	2	113.75	114.00	10	41,770	0.02%
2021/07/08	6	115.34	3	115.67	115.50	3	42,184	0.01%
2021/07/07	21.1	115.50	15	115.77	115.00	6.1	42,614	0.01%
2021/07/06	64	116.39	53	117.00	116.50	11	43,302	0.03%
2021/07/05	24	115.94	43.5	115.31	117.00	-19.5	43,911	-0.04%
2021/07/02	4	111.75	57	112.39	111.50	-53	43,223	-0.12%
2021/07/01	61.3	111.96	52.3	112.00	112.00	9	43,510	0.02%
2021/06/30	8	112.50	48	113.33	112.00	-40	43,940	-0.09%
2021/06/29	3.2	111.68	34	111.56	111.50	-30.9	45,039	-0.07%
2021/06/28	14.2	111.65	0	0.00	111.50	14.2	46,909	0.03%
2021/06/25	23.4	113.64	54.3	113.85	113.00	-30.9	47,286	-0.07%
2021/06/24	73.2	112.47	6	113.00	113.00	67.2	47,379	0.14%
2021/06/23	1.3	111.37	11	110.55	111.50	-9.7	47,741	-0.02%
2021/06/22	1.2	108.58	7	109.21	108.50	-5.8	48,354	-0.01%
2021/06/21	30.6	109.25	0	109.50	108.50	30.6	49,335	0.06%
2021/06/18	11	112.18	3.5	112.71	111.50	7.5	50,635	0.01%
2021/06/17	27	111.28	3	111.17	113.00	24	51,947	0.05%
2021/06/16	37	112.80	6	112.50	111.50	31	54,351	0.06%
2021/06/15	12	112.71	1	112.99	113.00	11	56,251	0.02%
2021/06/11	33	113.32	10	112.85	113.50	23	58,242	0.04%
2021/06/10	0	111.00	2	110.75	110.50	-2	59,189	0.00%
2021/06/09	4	110.00	1	110.01	109.50	3	60,027	0.00%
2021/06/08	2	111.00	1	110.50	110.50	1	61,243	0.00%
2021/06/07	8	110.50	2	111.25	110.50	6	62,197	0.01%
2021/06/04	14	110.14	8	110.69	112.00	6	62,654	0.01%
2021/06/03	8	112.13	6.1	111.42	111.00	2	62,906	0.00%
2021/06/02	58.1	111.76	47.8	111.99	112.00	10.2	63,414	0.02%
2021/06/01	3	114.00	4	114.25	114.50	-1	64,306	0.00%
2021/05/31	4	113.00	9	112.83	113.50	-5	65,255	-0.01%
2021/05/28	17	110.56	21	110.76	111.00	-4	66,126	-0.01%
2021/05/27	13	108.62	4	109.13	109.50	9	66,575	0.01%
2021/05/26	1	111.50	2	111.50	111.50	-1	67,559	0.00%
2021/05/25	9	111.94	13	112.27	112.00	-4	69,013	-0.01%
2021/05/24	2	108.75	9	108.78	109.50	-7	69,079	-0.01%
2021/05/21	1	108.50	22.4	108.67	109.50	-21.4	69,408	-0.03%
2021/05/20	0	105.88	19	105.92	106.00	-19	69,516	-0.03%
2021/05/19	5	105.20	4	105.50	105.00	1	70,236	0.00%
2021/05/18	10.3	106.16	36	104.50	107.00	-25.7	70,231	-0.04%
2021/05/17	32.1	99.66	17.6	99.41	98.20	14.5	70,387	0.02%
2021/05/14	21.4	104.65	7	104.79	104.50	14.4	70,236	0.02%
2021/05/13	24.6	102.62	7.8	103.32	103.00	16.8	70,571	0.02%
2021/05/12	43.9	101.16	99.2	100.09	102.00	-55.3	70,334	-0.08%
2021/05/11	37.9	108.42	6	108.00	107.00	31.9	69,233	0.05%
2021/05/10	24.1	113.88	22.5	114.91	113.00	1.6	69,994	0.00%
2021/05/07	21.3	115.94	29.5	115.93	117.50	-8.2	72,312	-0.01%
2021/05/06	17.1	111.91	15	112.03	112.50	2.1	73,359	0.00%
2021/05/05	23	111.63	31.6	112.05	110.00	-8.5	74,195	-0.01%
2021/05/04	44.4	109.43	75.1	109.69	108.50	-30.7	75,249	-0.04%
2021/05/03	26.3	113.45	17	113.18	112.50	9.3	76,133	0.01%
2021/04/29	68	117.85	169	117.67	116.00	-101	78,603	-0.13%	大賣/
2021/04/28	19.3	117.24	12	117.00	117.00	7.3	79,282	0.01%
2021/04/27	15.2	120.29	4	119.38	118.50	11.2	80,842	0.01%
2021/04/26	17.5	118.23	2	118.00	117.50	15.5	81,368	0.02%
2021/04/23	10.7	118.08	7	118.64	119.00	3.7	82,262	0.00%
2021/04/22	28.8	118.54	17.6	119.11	117.50	11.1	84,441	0.01%
2021/04/21	16.2	120.26	7	120.43	120.00	9.2	88,574	0.01%
2021/04/20	7	121.57	7.3	121.50	122.00	-0.3	89,305	0.00%
2021/04/19	11.1	122.00	13.4	121.85	121.50	-2.3	90,633	0.00%
2021/04/16	12	122.96	14	123.00	123.50	-2	91,260	0.00%
2021/04/15	56.1	120.03	78	120.42	121.00	-21.9	92,273	-0.02%
2021/04/14	15.2	120.69	19.1	120.03	121.50	-3.9	93,500	0.00%
2021/04/13	9.5	122.00	3.4	122.46	122.50	6.1	96,281	0.01%
2021/04/12	15.1	120.65	9.4	120.79	120.50	5.7	99,322	0.01%
2021/04/09	47.5	121.64	4.7	121.64	120.00	42.8	102,027	0.04%
2021/04/08	11.8	122.45	3.4	122.56	122.50	8.4	101,224	0.01%
2021/04/07	4	123.13	4.5	123.22	123.50	-0.5	101,243	0.00%
2021/04/06	14.1	122.83	6	122.67	122.50	8.1	101,439	0.01%
2021/04/01	67.6	122.04	62.7	122.43	121.50	4.9	101,864	0.00%
2021/03/31	47	124.71	59.6	124.79	124.00	-12.6	102,143	-0.01%
2021/03/30	5	128.80	22.4	129.42	129.50	-17.4	100,661	-0.02%
2021/03/29	6	128.17	12.1	128.04	128.50	-6.1	100,823	-0.01%
2021/03/26	2	127.00	18.1	126.97	126.50	-16.1	101,700	-0.02%
2021/03/25	20.3	127.20	50.5	126.67	126.50	-30.2	101,299	-0.03%
2021/03/24	58.3	128.22	11.3	129.57	128.00	47	100,686	0.05%
2021/03/23	90.3	131.19	89.1	131.54	130.50	1.2	99,806	0.00%
2021/03/22	113.1	126.60	119.4	127.20	130.00	-6.3	98,701	-0.01%	大買/大賣/
2021/03/19	112.5	124.08	66.1	125.45	123.50	46.4	97,546	0.05%	大買/
2021/03/18	54.6	129.78	49.5	129.62	129.50	5.1	95,637	0.01%
2021/03/17	37.7	125.30	66.9	126.44	126.00	-29.2	94,357	-0.03%
2021/03/16	58.1	122.93	37.6	122.58	123.00	20.5	92,873	0.02%
2021/03/15	5.1	119.79	21.5	120.44	121.00	-16.4	92,452	-0.02%
2021/03/12	14.1	119.18	30.8	119.51	120.00	-16.7	93,263	-0.02%
2021/03/11	16.5	117.09	37.4	117.33	117.00	-20.9	94,385	-0.02%
2021/03/10	24	115.29	11.1	116.40	115.50	12.9	93,926	0.01%
2021/03/09	6.1	113.35	12	114.08	115.00	-5.9	93,640	-0.01%
2021/03/08	8	115.00	10.1	114.96	113.50	-2.1	93,481	0.00%
2021/03/05	20.6	114.71	28.6	115.40	115.00	-8	92,985	-0.01%
2021/03/04	12.4	113.53	14	114.50	114.50	-1.6	92,545	0.00%
2021/03/03	24.3	114.63	23.3	115.00	115.50	1	91,575	0.00%
2021/03/02	20	113.85	2	114.00	112.00	18	90,689	0.02%
2021/02/26	44.7	113.09	27.5	112.95	112.00	17.2	90,179	0.02%
2021/02/25	9.6	114.91	85.6	115.31	116.50	-76	88,553	-0.09%
2021/02/24	19.5	111.21	31.7	113.45	110.50	-12.1	87,097	-0.01%
2021/02/23	5.4	110.69	9.5	111.11	111.50	-4.1	86,598	0.00%
2021/02/22	43.9	111.25	2.8	111.86	111.00	41.1	86,137	0.05%
2021/02/19	15.3	110.67	6.8	110.43	110.00	8.5	85,645	0.01%
2021/02/18	6.6	113.42	15.7	113.50	113.00	-9.1	84,850	-0.01%
2021/02/17	43.1	114.00	227.3	114.02	114.00	-184.2	84,908	-0.22%	大賣/鉅額交易
2021/02/05	30.4	114.66	28.7	114.82	113.50	1.6	83,928	0.00%
2021/02/04	16.7	114.42	11.1	114.09	114.00	5.6	83,134	0.01%
2021/02/03	29	117.12	40.1	116.40	116.50	-11.1	82,680	-0.01%
2021/02/02	48.2	115.74	19.5	116.27	116.50	28.7	82,107	0.03%
2021/02/01	31.1	110.70	48	110.90	113.00	-16.9	81,389	-0.02%
2021/01/29	299.1	118.14	49.5	115.37	111.50	249.6	79,640	0.31%	大買/鉅額交易
2021/01/28	28	119.15	46.6	119.88	118.50	-18.6	76,874	-0.02%
2021/01/27	60.4	123.36	33.9	123.68	123.00	26.5	75,136	0.04%
2021/01/26	87.2	122.87	54.9	122.29	122.00	32.3	73,916	0.04%
2021/01/25	134.4	119.86	167.7	120.65	123.00	-33.4	72,070	-0.05%	大買/大賣/
2021/01/22	227.4	120.23	259.5	120.42	121.50	-32.1	70,174	-0.05%	大買/大賣/
2021/01/21	56.7	116.52	73	116.42	117.00	-16.3	67,021	-0.02%
2021/01/20	50.2	116.18	56	116.06	114.50	-5.7	66,129	-0.01%
2021/01/19	30.2	115.12	116.5	114.68	115.00	-86.2	64,197	-0.13%	大賣/
2021/01/18	52.5	112.62	49.6	113.94	114.00	2.9	63,005	0.00%
2021/01/15	112.2	115.53	145	115.65	115.50	-32.8	61,737	-0.05%	大買/大賣/
2021/01/14	78.2	114.70	125.7	112.78	116.00	-47.5	59,302	-0.08%	大賣/
2021/01/13	34	105.81	49.6	106.09	106.50	-15.6	54,542	-0.03%
2021/01/12	27.2	104.28	93	103.95	104.00	-65.9	53,983	-0.12%
2021/01/11	21.2	107.66	113.1	107.43	107.50	-92	53,647	-0.17%	大賣/
2021/01/08	55.2	108.21	19.1	107.65	108.00	36.1	53,291	0.07%
2021/01/07	41.1	106.80	57.8	106.94	107.00	-16.6	51,832	-0.03%
2021/01/06	80.1	105.70	77.4	105.20	105.00	2.6	50,561	0.01%
2021/01/05	124.7	103.33	67.4	103.27	104.00	57.3	47,274	0.12%	大買/
2021/01/04	58.2	96.80	87.6	96.10	99.90	-29.4	44,037	-0.07%
2020/12/31	10.4	91.70	10	91.70	92.00	0.4	40,427	0.00%
2020/12/30	24	91.11	4.2	90.85	91.60	19.8	40,179	0.05%
2020/12/29	22	90.80	36.1	90.86	90.40	-14	39,796	-0.04%
2020/12/28	34.5	92.21	16.5	92.08	91.80	18	39,355	0.05%
2020/12/25	56.1	91.62	41.6	91.57	91.80	14.5	38,556	0.04%
2020/12/24	2	89.55	17	89.49	89.60	-15	37,188	-0.04%
2020/12/23	36	88.87	27	88.98	88.80	9	37,032	0.02%
2020/12/22	16.2	88.18	65.8	88.42	87.70	-49.6	36,732	-0.14%
2020/12/21	11.1	87.95	7.1	87.72	88.00	4	36,124	0.01%
2020/12/18	2	87.85	15	87.91	87.70	-13	35,941	-0.04%
2020/12/17	0	0.00	3	87.93	87.80	-3	35,866	-0.01%
2020/12/16	4.2	87.72	6	87.83	88.20	-1.8	35,716	-0.01%
2020/12/15	11	87.05	8	86.76	87.10	3	35,463	0.01%
2020/12/14	24.2	88.04	21	88.70	87.70	3.2	35,162	0.01%
2020/12/11	43.1	87.14	26	87.42	87.60	17.1	34,666	0.05%
2020/12/10	28.5	87.94	119	88.22	87.70	-90.5	33,930	-0.27%	大賣/
2020/12/09	37	88.53	30	88.96	89.00	7	33,480	0.02%
2020/12/08	134.6	88.25	71	88.21	87.60	63.6	32,621	0.20%	大買/
2020/12/07	117.4	85.76	95.2	86.20	87.90	22.2	31,140	0.07%	大買/
2020/12/04	10	82.99	12	82.89	82.90	-2	28,798	-0.01%
2020/12/03	3	82.20	35	82.10	82.00	-32	28,368	-0.11%
2020/12/02	39	82.66	4	82.75	82.70	35	28,204	0.12%
2020/12/01	1	82.40	55	82.52	82.90	-54	28,227	-0.19%
2020/11/30	53	82.87	1.4	82.59	82.30	51.6	28,504	0.18%
2020/11/27	9.1	82.61	0	0.00	82.60	9.1	27,917	0.03%
2020/11/26	24	82.81	17	82.92	83.00	7	27,869	0.03%
2020/11/25	1	82.00	20	81.70	82.00	-19	27,823	-0.07%
2020/11/24	10	82.09	5	82.34	82.00	5	27,853	0.02%
2020/11/23	4	82.80	25	82.73	82.90	-21	27,877	-0.08%
2020/11/20	3	82.23	12	82.94	82.50	-9	27,738	-0.03%
2020/11/19	10	82.72	2	82.70	82.90	8	27,618	0.03%
2020/11/18	1	82.90	6	83.12	83.20	-5	27,595	-0.02%
2020/11/17	16	83.02	6	82.73	83.00	10	27,491	0.04%
2020/11/16	21.1	82.46	8.4	82.52	82.60	12.7	27,885	0.05%
2020/11/13	12	81.41	0	0.00	81.40	12	27,577	0.04%
2020/11/12	4	81.68	36	81.66	81.90	-32	27,494	-0.12%
2020/11/11	3.2	81.33	24	81.39	81.60	-20.8	27,213	-0.08%
2020/11/10	1	80.80	15.8	80.77	80.80	-14.8	27,174	-0.05%
2020/11/09	0.2	80.74	6	80.95	81.20	-5.8	28,235	-0.02%
2020/11/06	5.1	79.40	8	79.61	79.70	-2.9	28,321	-0.01%
2020/11/05	6	78.85	3	79.07	79.00	3	28,488	0.01%
2020/11/04	1.6	78.71	4	78.85	78.80	-2.4	29,073	-0.01%
2020/11/03	5	78.20	11	78.65	78.30	-6	29,122	-0.02%
2020/11/02	1	77.60	1	78.30	78.30	0	29,432	0.00%
2020/10/30	2	77.45	0	0.00	77.50	2	29,600	0.01%
2020/10/29	5.1	77.46	6	77.53	78.00	-0.9	29,550	0.00%
2020/10/28	16	78.74	16	79.10	78.30	0	30,059	0.00%
2020/10/27	1	79.80	1	80.00	80.00	0	30,234	0.00%
2020/10/26	1.3	80.25	13.2	80.38	80.20	-11.9	30,632	-0.04%
2020/10/23	3	81.00	12.8	80.75	80.70	-9.8	31,049	-0.03%
2020/10/22	0	80.60	6	80.58	80.80	-6	32,073	-0.02%
2020/10/21	8	80.89	3	81.03	80.40	5	32,779	0.02%
2020/10/20	12	81.36	9	81.53	81.40	3	33,058	0.01%
2020/10/19	32	81.13	22	80.95	81.30	10	33,610	0.03%
2020/10/16	16	79.58	20	79.25	78.60	-4	33,408	-0.01%
2020/10/15	2	78.20	13	78.11	78.10	-11	33,847	-0.03%
2020/10/14	4	78.30	0	0.00	78.00	4	34,602	0.01%
2020/10/13	11	78.48	3.1	78.50	78.90	8	34,800	0.02%
2020/10/12	4.6	78.35	2	78.65	78.70	2.6	35,259	0.01%
2020/10/08	7	77.84	0	0.00	78.00	7	35,425	0.02%
2020/10/07	20	77.44	15	77.80	77.40	5	35,744	0.01%
2020/10/06	14	77.85	0	0.00	77.80	14	36,066	0.04%
2020/10/05	5	77.72	4	77.90	77.70	1	36,653	0.00%
2020/09/30	6	77.53	4	77.70	77.40	2	37,159	0.01%
2020/09/29	18	77.50	1	78.10	77.00	17	37,455	0.05%
2020/09/25	15	74.99	5.7	75.05	74.30	9.3	38,001	0.02%
2020/09/24	28	75.31	8	76.03	75.00	20	38,076	0.05%
2020/09/23	2	76.70	1	76.80	76.70	1	37,687	0.00%
2020/09/22	3	76.90	0	0.00	76.80	3	38,132	0.01%
2020/09/21	7	77.63	15	77.67	77.40	-8	38,706	-0.02%
2020/09/18	3	77.77	14	77.85	77.60	-11	40,000	-0.03%
2020/09/17	1.4	78.30	8	78.46	78.10	-6.6	40,947	-0.02%
2020/09/16	0	0.00	8	78.86	78.80	-8	41,362	-0.02%
2020/09/14	4	79.05	12.8	79.31	79.40	-8.8	41,646	-0.02%
2020/09/11	0	0.00	6	78.20	78.50	-6	41,491	-0.01%
2020/09/10	2	78.25	4	78.50	78.50	-2	41,523	0.00%
2020/09/09	3.2	77.22	2	77.05	77.90	1.2	41,410	0.00%
2020/09/08	3	77.63	1	77.80	77.50	2	41,473	0.00%
2020/09/07	53	77.05	59.2	77.02	77.30	-6.2	41,611	-0.01%
2020/09/04	18	76.90	6	76.97	76.90	12	41,954	0.03%
2020/09/03	23	78.14	9	78.18	77.70	14	41,789	0.03%
2020/09/02	8	77.15	6	77.55	77.80	2	41,734	0.00%
2020/09/01	5	76.80	3.3	76.66	77.00	1.7	42,211	0.00%
2020/08/31	9.2	77.34	0	0.00	76.90	9.2	42,474	0.02%
2020/08/28	12	77.51	8	77.59	77.50	4	42,692	0.01%
2020/08/27	14	77.76	7	77.81	77.50	7	42,988	0.02%
2020/08/26	11	78.10	0	0.00	78.20	11	43,281	0.03%
2020/08/25	3	77.93	13	78.02	78.30	-10	43,441	-0.02%
2020/08/24	2	77.65	2.2	78.00	77.60	-0.2	43,891	0.00%
2020/08/21	8	78.13	5	77.94	78.20	3	43,964	0.01%
2020/08/20	24	77.95	8	77.53	77.10	16	43,929	0.04%
2020/08/19	0	0.00	8.2	79.83	79.30	-8.2	43,368	-0.02%
2020/08/18	7	79.67	7	79.66	79.80	0	43,283	0.00%
2020/08/17	4	80.18	7.6	80.46	80.20	-3.6	43,604	-0.01%
2020/08/14	82	80.10	7	80.03	80.40	75	43,618	0.17%
2020/08/13	35	81.13	3	79.50	79.50	32	43,559	0.07%
2020/08/12	22	80.80	14	80.74	81.40	8	42,948	0.02%
2020/08/11	12	80.05	6	80.13	79.80	6	43,139	0.01%
2020/08/10	9	79.53	12	80.32	80.50	-3	43,407	-0.01%
2020/08/07	3	78.67	1.4	78.67	78.30	1.6	43,275	0.00%
2020/08/06	0	0.00	15	79.21	79.00	-15	43,625	-0.03%
2020/08/05	17	78.23	0	0.00	77.90	17	43,829	0.04%
2020/08/04	4	77.95	9	77.93	78.10	-5	44,340	-0.01%
2020/08/03	28	77.58	0	0.00	77.10	28	44,597	0.06%
2020/07/31	8	78.94	11	78.68	78.40	-3	44,108	-0.01%
2020/07/30	21	77.87	0	78.20	78.00	21	43,832	0.05%
2020/07/29	10	78.32	0	0.00	78.00	10	43,666	0.02%
2020/07/28	84	79.06	29.8	78.17	78.40	54.2	43,848	0.12%
2020/07/27	30.5	78.68	7	78.37	78.00	23.5	43,342	0.05%
2020/07/24	14	80.84	4	81.15	80.00	10	42,760	0.02%
2020/07/23	35	81.75	6	81.80	82.10	29	42,348	0.07%
2020/07/22	18.2	85.46	20	85.51	85.90	-1.8	41,517	0.00%
2020/07/21	13	85.40	25	85.48	85.30	-12	40,594	-0.03%
2020/07/20	5	86.04	32	86.12	86.80	-27	39,798	-0.07%
2020/07/17	26.2	88.13	6	88.28	88.00	20.2	39,066	0.05%
2020/07/16	6	87.65	14	87.55	87.60	-8	39,095	-0.02%
2020/07/15	6.2	86.73	10	86.83	86.60	-3.9	38,790	-0.01%
2020/07/14	24	87.14	4.4	86.55	86.30	19.6	39,163	0.05%
2020/07/13	4	86.20	14	85.98	86.70	-10	39,298	-0.03%
2020/07/10	12	85.32	2	85.45	84.80	10	39,392	0.03%
2020/07/09	9.2	86.10	8	86.25	86.20	1.2	39,134	0.00%
2020/07/08	2	87.15	8	86.93	87.00	-6	38,728	-0.02%
2020/07/07	3	86.30	7	86.51	87.00	-4	38,430	-0.01%
2020/07/06	6	86.40	4	86.20	86.40	2	38,484	0.01%
2020/07/03	5	85.24	20	85.68	85.30	-15	39,251	-0.04%
2020/07/02	16.2	85.81	4	85.88	86.00	12.2	39,318	0.03%
2020/07/01	9	86.51	6	87.10	85.90	3	39,567	0.01%
2020/06/30	10.4	86.04	13.1	86.07	86.30	-2.7	39,234	-0.01%
2020/06/29	16	84.71	27.1	84.54	85.20	-11.1	38,911	-0.03%
2020/06/24	9	83.06	40.7	83.00	83.50	-31.7	37,861	-0.08%
2020/06/23	15	79.87	24.7	80.08	80.20	-9.7	37,387	-0.03%
2020/06/22	15.1	78.60	0	0.00	78.90	15.1	37,269	0.04%
2020/06/19	8	78.70	8	78.60	78.80	0	37,883	0.00%
2020/06/18	4.1	78.33	2	78.50	78.50	2.1	37,988	0.01%
2020/06/17	11.2	78.17	7	78.80	78.20	4.2	38,713	0.01%
2020/06/16	3.6	78.22	60	77.86	78.40	-56.4	40,122	-0.14%
2020/06/15	9	77.58	5	77.38	77.00	4	41,533	0.01%
2020/06/12	3	77.53	13	77.20	78.00	-10	42,349	-0.02%
2020/06/11	12	78.91	12	78.83	78.60	0	42,992	0.00%
2020/06/10	0.1	79.70	5	79.20	79.90	-5	43,388	-0.01%
2020/06/09	9	79.78	9	79.11	79.50	0	44,767	0.00%
2020/06/08	7	79.29	27	79.51	79.70	-20	45,559	-0.04%
2020/06/05	14	78.11	2	78.20	78.50	12	45,175	0.03%
2020/06/04	6	77.77	3	78.13	78.40	3	45,232	0.01%
2020/06/03	6	78.02	62	77.87	78.10	-56	45,254	-0.12%
2020/06/02	5.1	77.18	10	77.09	77.10	-4.9	45,186	-0.01%
2020/06/01	2.3	76.37	0	0.00	76.20	2.3	45,106	0.01%
2020/05/29	2	74.30	1.2	75.55	75.80	0.8	45,158	0.00%
2020/05/28	2	75.60	4	75.20	75.30	-2	44,994	0.00%
2020/05/27	10	75.24	5	75.12	75.30	5	45,453	0.01%
2020/05/26	5.2	74.68	14	74.79	74.80	-8.8	45,969	-0.02%
2020/05/25	4	72.78	11	72.87	73.60	-7	46,216	-0.02%
2020/05/22	39	73.84	0	0.00	73.60	39	46,552	0.08%
2020/05/21	16	74.69	2	74.55	74.70	14	46,325	0.03%
2020/05/20	9	74.87	0	0.00	74.50	9	46,417	0.02%
2020/05/19	72	75.37	6	75.40	74.80	66	46,489	0.14%
2020/05/18	27.2	75.59	28	75.83	75.00	-0.8	46,100	0.00%
2020/05/15	20.1	77.37	3	76.90	77.10	17.1	45,526	0.04%
2020/05/14	3	78.27	9	78.12	78.20	-6	45,023	-0.01%
2020/05/13	41.2	78.15	16	78.51	78.80	25.2	44,680	0.06%
2020/05/12	16	77.73	11	77.83	77.30	5	44,565	0.01%
2020/05/11	16	78.57	15	78.19	78.90	1	44,747	0.00%
2020/05/08	13.8	76.34	20	76.40	76.20	-6.2	44,242	-0.01%
2020/05/07	3	74.97	14	75.50	75.20	-11	44,308	-0.02%
2020/05/06	8.3	74.40	5	74.20	74.30	3.3	44,218	0.01%
2020/05/05	34	74.53	2	74.45	74.10	32	44,492	0.07%
2020/05/04	20	74.40	16	74.47	74.50	4	44,768	0.01%
2020/04/30	6	76.60	8	76.93	77.00	-2	44,694	0.00%
2020/04/29	15	75.84	14	75.89	75.60	1	44,975	0.00%
2020/04/28	4	75.03	12	75.09	75.20	-8	45,609	-0.02%
2020/04/27	12	74.83	5	74.94	74.90	7	47,798	0.01%
2020/04/24	0	0.00	1	73.70	73.80	-1	47,910	0.00%
2020/04/23	6.5	74.18	5.2	74.28	74.00	1.3	48,896	0.00%
2020/04/22	3	72.83	3	73.53	73.90	0	48,768	0.00%
2020/04/21	15	74.45	18.1	73.67	73.50	-3.1	48,703	-0.01%
2020/04/20	10	76.50	24	75.84	76.20	-14	48,171	-0.03%
2020/04/17	27.1	75.88	21.1	75.87	75.80	6	48,024	0.01%
2020/04/16	9	74.42	25	74.48	74.00	-16	47,392	-0.03%
2020/04/15	37.3	74.37	6	74.25	74.10	31.3	47,157	0.07%
2020/04/14	17	74.19	17	74.08	74.40	0	47,387	0.00%
2020/04/13	15.6	73.32	15	73.56	73.10	0.6	47,485	0.00%
2020/04/10	10	73.69	2	73.50	73.90	8	47,506	0.02%
2020/04/09	23	74.57	17	74.13	74.00	6	47,817	0.01%
2020/04/08	43.2	74.20	41	74.23	75.00	2.2	47,242	0.00%
2020/04/07	13	71.04	13	71.28	71.20	0	45,981	0.00%
2020/04/06	13	69.91	8	69.60	70.20	5	45,466	0.01%
2020/04/01	4	70.15	5	70.26	70.00	-1	44,975	0.00%
2020/03/31	17	70.16	22	70.07	69.90	-5	44,733	-0.01%
2020/03/30	12	69.74	0	0.00	70.00	12	44,283	0.03%
2020/03/27	26	71.07	10	71.43	70.10	16	43,919	0.04%
2020/03/26	10	70.91	22	70.95	71.00	-12	43,204	-0.03%
2020/03/25	17	71.91	27	71.70	71.40	-10	43,208	-0.02%
2020/03/24	15	70.13	23	70.24	69.40	-8	42,793	-0.02%
2020/03/23	21	67.71	13	68.00	67.50	8	43,074	0.02%
2020/03/20	50	69.35	40	69.50	70.80	10	42,561	0.02%
2020/03/19	70	67.34	19.2	67.40	66.30	50.8	41,412	0.12%
2020/03/18	32	70.52	16	70.59	70.00	16	40,185	0.04%
2020/03/17	45	71.23	28	71.02	70.60	17	39,472	0.04%
2020/03/16	23	72.61	12	72.88	71.10	11	38,858	0.03%
2020/03/13	41.6	70.51	20	71.75	74.60	21.6	38,007	0.06%
2020/03/12	34	75.54	32	74.84	74.70	2	36,846	0.01%
2020/03/11	9	79.31	5	78.88	78.60	4	35,761	0.01%
2020/03/10	3	79.27	12.4	78.94	79.40	-9.4	35,582	-0.03%
2020/03/09	15.2	79.37	16.5	79.32	79.10	-1.3	35,358	0.00%
2020/03/06	14.4	81.03	7	81.07	80.80	7.4	35,166	0.02%
2020/03/05	6	82.98	4	83.10	82.70	2	35,040	0.01%
2020/03/04	2	81.35	12	81.51	81.70	-10	35,049	-0.03%
2020/03/03	18	80.89	11	81.55	81.00	7	34,888	0.02%
2020/03/02	12	79.03	4.5	79.41	79.20	7.5	34,638	0.02%
2020/02/27	15	80.39	0	0.00	80.30	15	34,937	0.04%
2020/02/26	6.2	81.48	1	81.60	81.10	5.2	34,982	0.01%
2020/02/25	1	81.00	10	81.55	82.30	-9	34,763	-0.03%
2020/02/24	9	80.72	0	0.00	80.70	9	34,847	0.03%
2020/02/21	7	81.83	0	0.00	81.70	7	35,036	0.02%
2020/02/20	1.2	82.82	5	83.36	82.80	-3.8	36,338	-0.01%
2020/02/19	8	83.23	11.2	84.31	83.80	-3.2	36,346	-0.01%
2020/02/18	26	83.23	6	83.33	83.40	20	36,642	0.05%
2020/02/17	11	84.00	1	83.90	83.90	10	37,750	0.03%
2020/02/14	1	84.40	3	84.67	84.90	-2	38,341	-0.01%
2020/02/13	57	85.67	61	85.47	84.70	-4	39,439	-0.01%
2020/02/12	55	84.08	57	83.96	85.50	-2	40,708	0.00%
2020/02/11	52	82.89	51	82.68	82.90	1	41,559	0.00%
2020/02/10	41.4	81.80	53	81.60	82.00	-11.6	42,608	-0.03%
2020/02/07	2.1	82.76	18	82.96	82.90	-15.9	43,602	-0.04%
2020/02/06	1	82.70	13	82.88	83.60	-12	45,059	-0.03%
2020/02/05	33	82.20	9	82.14	82.20	24	46,922	0.05%
2020/02/04	11	83.26	2	83.55	82.20	9	48,200	0.02%
2020/02/03	7	79.77	6	80.82	82.20	1	48,094	0.00%
2020/01/31	14	84.16	7.5	83.61	83.20	6.5	47,505	0.01%
2020/01/30	40	84.23	42	83.52	83.10	-2	47,070	0.00%
2020/01/20	5	92.34	1	92.70	92.30	4	44,925	0.01%
2020/01/17	14.2	91.79	25	92.08	92.30	-10.8	44,926	-0.02%
2020/01/16	1	90.00	5	89.82	90.00	-4	44,307	-0.01%
2020/01/15	5	90.08	7	89.97	89.90	-2	45,467	0.00%
2020/01/14	1	89.90	4.8	89.88	90.00	-3.8	46,469	-0.01%
2020/01/13	11	89.39	6	89.03	89.60	5	46,698	0.01%
2020/01/10	4.2	88.79	19	88.24	89.00	-14.9	47,630	-0.03%
2020/01/09	23.2	87.35	14.9	87.39	87.10	8.2	48,452	0.02%
2020/01/08	19	87.17	19	87.36	86.50	0	48,573	0.00%
2020/01/07	10	89.25	3	89.30	89.10	7	48,302	0.01%
2020/01/06	0	0.00	10	90.79	90.50	-10	48,395	-0.02%
2020/01/03	12.3	91.90	8.7	91.51	91.60	3.6	48,271	0.01%
2020/01/02	16	90.59	9.9	91.19	90.80	6.1	48,116	0.01%
2019/12/31	3	90.90	9	90.94	90.80	-6	48,193	-0.01%
2019/12/30	4	91.08	11.1	91.24	90.90	-7.1	48,265	-0.01%
2019/12/27	12.2	91.62	11	91.67	91.50	1.2	48,462	0.00%
2019/12/26	2	90.75	0	0.00	90.80	2	48,560	0.00%
2019/12/25	4	90.93	0.4	90.80	91.00	3.6	49,146	0.01%
2019/12/24	0	0.00	1	91.00	90.90	-1	49,384	0.00%
2019/12/23	13.2	91.24	6	91.07	91.50	7.2	49,552	0.01%
2019/12/20	3	91.30	6	91.97	91.10	-3	49,578	-0.01%
2019/12/19	2.4	91.71	5	91.64	92.20	-2.7	49,260	-0.01%
2019/12/18	5	92.60	9.2	92.00	92.40	-4.2	48,958	-0.01%
2019/12/17	1.2	91.20	0	0.00	91.60	1.2	48,539	0.00%
2019/12/16	14.2	92.07	4.8	91.87	91.60	9.4	48,561	0.02%
2019/12/13	5	91.20	53	91.50	91.00	-48	48,552	-0.10%
2019/12/12	0	0.00	4.6	91.47	91.00	-4.6	48,727	-0.01%
2019/12/11	5.4	91.00	18	90.94	91.30	-12.7	48,865	-0.03%
2019/12/10	8	90.25	10	90.38	90.30	-2	49,354	0.00%
2019/12/09	8.2	91.05	17.8	91.23	91.00	-9.7	49,715	-0.02%
2019/12/06	1	89.80	12	89.83	90.50	-11	49,472	-0.02%
2019/12/05	15.2	90.30	3	89.87	89.90	12.2	49,467	0.02%
2019/12/04	3.2	88.95	0	0.00	89.50	3.2	49,622	0.01%
2019/12/03	5.2	89.95	4	89.93	90.00	1.2	49,672	0.00%
2019/12/02	6.2	87.74	10	87.92	88.60	-3.8	49,485	-0.01%
2019/11/29	22	88.90	3	89.90	88.50	19	49,213	0.04%
2019/11/28	1	90.40	1	89.90	89.80	0	48,897	0.00%
2019/11/27	3.2	90.35	4.8	90.60	90.60	-1.6	49,237	0.00%
2019/11/26	6	89.78	2	90.05	89.90	4	49,243	0.01%
2019/11/25	8.8	89.67	9.9	89.98	89.60	-1.1	48,294	0.00%
2019/11/22	7.2	91.77	6.6	92.50	91.40	0.6	47,978	0.00%
2019/11/21	6.4	91.54	15.8	91.37	92.50	-9.4	47,972	-0.02%
2019/11/20	2.2	91.45	21	91.61	91.90	-18.8	47,375	-0.04%
2019/11/19	37.4	92.22	31.8	91.94	92.80	5.6	47,024	0.01%
2019/11/18	3.2	90.47	10	90.32	90.50	-6.8	45,679	-0.01%
2019/11/15	3.2	90.21	11	90.30	90.10	-7.9	45,397	-0.02%
2019/11/14	15.2	89.95	36	90.56	89.30	-20.8	45,007	-0.05%
2019/11/13	24.6	89.85	1.8	89.50	89.70	22.8	44,081	0.05%
2019/11/12	13.3	89.49	14.6	89.47	91.00	-1.4	43,699	0.00%
2019/11/11	33.6	89.46	41	89.01	87.90	-7.4	42,815	-0.02%
2019/11/08	23	91.65	22	92.23	90.90	1	41,247	0.00%
2019/11/07	11	90.26	14	90.46	90.80	-3	39,749	-0.01%
2019/11/06	12	89.97	48.1	90.05	90.40	-36.1	38,542	-0.09%
2019/11/05	7	89.84	64	89.73	90.00	-57	37,282	-0.15%
2019/11/04	21.2	87.77	73.7	87.94	89.00	-52.5	36,054	-0.15%
2019/11/01	17.2	83.67	23	83.53	84.80	-5.8	34,294	-0.02%
2019/10/31	22.4	81.07	6	80.92	80.60	16.4	33,093	0.05%
2019/10/30	8.4	80.24	5	80.18	80.20	3.4	32,959	0.01%
2019/10/29	4.2	80.90	23	81.01	80.80	-18.8	32,835	-0.06%
2019/10/28	0	0.00	35	80.31	80.10	-35	32,576	-0.11%
2019/10/25	7	80.10	16	80.03	80.20	-9	32,470	-0.03%
2019/10/24	12.2	80.86	14	80.51	80.50	-1.8	32,252	-0.01%
2019/10/23	17.2	79.88	35	80.25	80.50	-17.8	32,630	-0.05%
2019/10/22	26.4	78.92	33.6	79.01	79.50	-7.2	32,364	-0.02%
2019/10/21	2.2	76.60	15	76.92	77.60	-12.9	31,601	-0.04%
2019/10/18	6.6	77.39	22.1	77.55	76.90	-15.5	31,704	-0.05%
2019/10/17	6.3	76.17	13	76.42	77.20	-6.8	30,791	-0.02%
2019/10/16	12	74.91	25	74.96	75.00	-13	29,769	-0.04%
2019/10/15	11	75.02	2	75.00	74.70	9	29,704	0.03%
2019/10/14	15	74.40	20.1	74.34	74.50	-5.1	30,027	-0.02%
2019/10/09	0	0.00	0.1	73.00	72.90	-0.1	29,767	0.00%
2019/10/08	5	73.80	16	73.88	74.00	-11	29,894	-0.04%
2019/10/07	13.3	73.48	18	73.62	73.40	-4.7	29,759	-0.02%
2019/10/04	10	72.20	5	72.22	72.70	5	29,672	0.02%
2019/10/03	15	71.83	10	71.81	72.00	5	29,708	0.02%
2019/10/02	12	72.33	2	72.30	72.30	10	29,572	0.03%
2019/10/01	6	72.53	21.1	72.60	72.60	-15.1	29,331	-0.05%
2019/09/27	1	73.60	6	73.73	73.20	-5	28,815	-0.02%
2019/09/26	11	74.57	0	0.00	74.00	11	28,901	0.04%
2019/09/25	1	74.20	7	74.37	74.80	-6	28,895	-0.02%
2019/09/24	21	75.01	5	74.60	74.90	16	29,218	0.05%
2019/09/20	11.4	74.04	14	74.19	74.50	-2.6	29,577	-0.01%
2019/09/19	14	74.33	4	74.08	73.50	10	29,314	0.03%
2019/09/18	36.2	74.49	306	74.37	74.40	-269.8	29,144	-0.93%	大賣/鉅額交易
2019/09/17	17	74.91	3	74.60	74.60	14	29,059	0.05%
2019/09/16	3	75.53	15	75.45	76.00	-12	29,303	-0.04%
2019/09/12	14.1	75.40	8	75.58	76.00	6.1	29,068	0.02%
2019/09/11	12	74.86	3	74.40	74.50	9	28,869	0.03%
2019/09/10	18.3	74.01	7	74.03	74.10	11.3	28,884	0.04%
2019/09/09	20.5	74.85	3.1	75.50	74.70	17.3	29,030	0.06%
2019/09/06	4	75.58	4	75.20	75.00	0	29,372	0.00%
2019/09/05	7	74.97	0.8	74.90	74.90	6.2	29,587	0.02%
2019/09/04	2	74.30	4	74.10	74.30	-2	29,815	-0.01%
2019/09/03	12	73.84	1.1	73.80	73.60	10.9	29,905	0.04%
2019/09/02	19	74.02	4	74.15	74.00	15	30,251	0.05%
2019/08/30	4	73.38	3	73.53	74.20	1	30,587	0.00%
2019/08/29	6.1	71.94	1	72.00	71.90	5.1	30,724	0.02%
2019/08/28	23	72.13	0	0.00	72.40	23	31,041	0.07%
2019/08/27	3	72.43	2	72.20	72.20	1	31,307	0.00%
2019/08/26	9	71.90	3	72.00	72.00	6	31,562	0.02%
2019/08/23	5	73.46	4.3	73.31	73.30	0.7	31,812	0.00%
2019/08/22	11.3	73.54	0	0.00	73.90	11.3	32,267	0.04%
2019/08/21	1	72.80	1	73.50	73.50	0	34,158	0.00%
2019/08/20	4	72.50	2	72.50	72.40	2	34,127	0.01%
2019/08/19	3	72.23	2.3	72.77	72.40	0.7	34,491	0.00%
2019/08/16	3.7	71.66	2	71.95	72.00	1.7	35,197	0.00%
2019/08/15	2	71.65	3	71.73	71.60	-1	35,147	0.00%
2019/08/14	9	73.56	3	73.07	72.60	6	35,268	0.02%
2019/08/13	3	73.13	4	72.98	72.90	-1	35,218	0.00%
2019/08/12	10.2	73.21	0	0.00	73.70	10.2	35,749	0.03%
2019/08/08	6	73.38	3	73.23	73.10	3	36,472	0.01%
2019/08/07	8	73.21	6.2	73.14	72.90	1.8	37,306	0.00%
2019/08/06	16.5	71.86	9	72.29	73.30	7.5	37,843	0.02%
2019/08/05	18.2	73.32	11.3	73.05	72.80	7	37,786	0.02%
2019/08/02	34.5	76.11	2.8	75.67	75.50	31.8	37,404	0.08%
2019/08/01	4	77.85	5	78.14	77.90	-1	37,162	0.00%
2019/07/31	11.3	77.94	13	78.52	78.60	-1.7	37,041	0.00%
2019/07/30	5	77.98	6	78.22	77.80	-1	37,167	0.00%
2019/07/29	5.1	78.11	0	0.00	78.40	5.1	37,511	0.01%
2019/07/26	7.5	78.41	2	78.45	78.40	5.5	37,626	0.01%
2019/07/25	19	78.18	15	78.69	78.60	4	37,671	0.01%
2019/07/24	18	81.13	20	81.31	81.30	-2	37,192	-0.01%
2019/07/23	9	80.79	14	80.75	80.90	-5	36,534	-0.01%
2019/07/22	9	80.11	25	80.44	80.60	-16	36,414	-0.04%
2019/07/19	13	79.74	4	79.73	79.30	9	36,308	0.02%
2019/07/18	10	79.37	5	79.36	79.00	5	36,773	0.01%
2019/07/17	29	79.82	7	79.51	79.30	22	37,533	0.06%
2019/07/16	10.2	79.24	32.1	79.73	80.00	-22	37,702	-0.06%
2019/07/15	4.2	76.77	6	77.08	78.10	-1.9	38,121	0.00%
2019/07/12	11	77.73	121.6	77.79	77.60	-110.6	40,175	-0.28%	大賣/鉅額交易
2019/07/11	5	78.36	4	78.25	78.20	1	41,245	0.00%
2019/07/10	1	77.90	1	77.90	77.90	0	42,238	0.00%
2019/07/09	7	77.91	5	78.28	77.90	2	43,101	0.00%
2019/07/08	0	0.00	3	78.77	79.00	-3	43,727	-0.01%
2019/07/05	2	78.15	0	0.00	78.20	2	44,148	0.00%
2019/07/04	6	77.62	0	77.80	77.70	6	44,538	0.01%
2019/07/03	9	77.89	2	77.50	77.50	7	44,768	0.02%
2019/07/02	11.1	78.97	1	79.00	79.10	10.1	45,091	0.02%
2019/07/01	27	79.11	21	79.25	79.40	6	45,435	0.01%
2019/06/28	5	77.56	4	77.70	77.40	1	46,469	0.00%
2019/06/27	13	77.47	8.8	77.35	77.40	4.2	48,925	0.01%
2019/06/26	0	0.00	9	76.39	76.30	-9	49,037	-0.02%
2019/06/25	3	76.97	3	76.53	76.40	0	48,862	0.00%
2019/06/24	5	76.24	5.1	76.26	77.10	-0.1	48,644	0.00%
2019/06/21	19	77.94	22	77.61	76.80	-3	48,291	-0.01%
2019/06/20	7.2	77.53	13	77.31	77.70	-5.9	47,665	-0.01%
2019/06/19	10	76.69	13	77.13	77.20	-3	47,481	-0.01%
2019/06/18	18.2	76.17	5	75.40	75.90	13.2	46,966	0.03%
2019/06/17	9.2	75.83	8	76.06	76.40	1.2	46,586	0.00%
2019/06/14	6.2	75.12	14	75.20	75.10	-7.9	46,296	-0.02%
2019/06/13	4.2	74.08	4	73.60	74.20	0.2	45,938	0.00%
2019/06/12	13.4	73.04	2	73.00	73.70	11.4	45,892	0.02%
2019/06/11	5.2	72.31	6.1	72.42	72.40	-0.9	45,480	0.00%
2019/06/10	16.4	71.79	1	71.40	72.10	15.4	45,277	0.03%
2019/06/06	9.8	71.40	4	71.30	71.10	5.8	44,971	0.01%
2019/06/05	13.2	72.00	6	71.53	71.00	7.2	44,606	0.02%
2019/06/04	8	72.44	5	72.36	71.80	3	44,249	0.01%
2019/06/03	1.2	73.08	8	72.75	73.40	-6.8	43,903	-0.02%
2019/05/31	17	74.27	9.4	74.38	73.90	7.6	43,607	0.02%
2019/05/30	12	72.78	8	73.36	73.40	4	42,989	0.01%
2019/05/29	12	71.32	4.1	71.68	72.20	8	42,844	0.02%
2019/05/28	13	71.39	1	71.60	71.20	12	42,521	0.03%
2019/05/27	18	71.37	6	71.40	71.40	12	40,574	0.03%
2019/05/24	10	71.67	16.3	71.51	71.40	-6.3	40,541	-0.02%
2019/05/23	42	72.20	45.7	71.70	71.50	-3.7	40,262	-0.01%
2019/05/22	6.2	74.55	2.7	74.13	74.00	3.5	39,723	0.01%
2019/05/21	10	74.95	5	75.10	75.00	5	39,988	0.01%
2019/05/20	27	75.11	4	75.33	75.00	23	39,825	0.06%
2019/05/17	10	75.29	9	75.18	74.70	1	39,707	0.00%
2019/05/16	22	77.56	3	76.97	75.90	19	39,278	0.05%
2019/05/15	22.1	77.94	5	77.50	77.80	17.1	38,512	0.04%
2019/05/14	18.1	79.47	12	79.66	79.70	6.1	37,886	0.02%
2019/05/13	3.7	81.74	22	81.68	81.20	-18.3	37,563	-0.05%
2019/05/10	8.1	83.97	6	84.18	83.70	2.1	37,575	0.01%
2019/05/09	4.1	84.87	5	84.80	84.30	-0.9	37,560	0.00%
2019/05/08	1.4	85.76	5	86.00	85.90	-3.6	37,350	-0.01%
2019/05/07	4.5	86.86	5	86.86	86.60	-0.5	37,276	0.00%
2019/05/06	11	85.38	18.1	85.23	84.90	-7.1	37,269	-0.02%
2019/05/03	3.2	87.30	2	87.60	88.20	1.2	36,812	0.00%
2019/05/02	3	86.87	5	86.80	86.90	-2	36,616	-0.01%
2019/04/30	12.2	86.69	119	86.66	86.90	-106.9	36,365	-0.29%	大賣/鉅額交易
2019/04/29	4.2	88.35	7	88.47	87.80	-2.9	36,026	-0.01%
2019/04/26	21.2	87.25	24.6	87.29	87.40	-3.5	35,703	-0.01%
2019/04/25	8.3	86.25	7	86.80	86.80	1.3	35,423	0.00%
2019/04/24	11	86.77	18	87.01	86.90	-7	35,170	-0.02%
2019/04/23	16	88.07	15	87.87	88.30	1	34,864	0.00%
2019/04/22	14.5	87.92	71.8	88.37	87.80	-57.3	34,003	-0.17%
2019/04/19	28	90.06	78.1	90.31	88.90	-50.1	33,706	-0.15%
2019/04/18	116.5	94.14	76.5	94.56	91.60	40	32,619	0.12%	大買/
2019/04/17	79.2	91.86	63	91.17	91.80	16.2	30,553	0.05%
2019/04/16	26	90.21	34.6	90.39	89.90	-8.7	29,346	-0.03%
2019/04/15	31.2	88.44	15.2	88.66	89.30	16	28,411	0.06%
2019/04/12	25.3	85.95	29	86.02	86.50	-3.8	27,828	-0.01%
2019/04/11	3	83.97	15.2	83.90	83.80	-12.2	27,456	-0.04%
2019/04/10	15.3	82.97	17.4	82.97	83.00	-2.1	26,990	-0.01%
2019/04/09	1.2	82.42	2.1	82.24	82.50	-0.9	26,686	0.00%
2019/04/08	27.3	82.36	29	82.68	82.40	-1.7	26,501	-0.01%
2019/04/03	12.4	81.64	26.7	81.48	81.90	-14.3	25,825	-0.06%
2019/04/02	54.3	82.40	20.8	82.71	82.00	33.5	25,304	0.13%
2019/04/01	44.3	79.87	49	79.46	80.80	-4.8	23,838	-0.02%
2019/03/29	3.1	72.36	6	72.77	73.50	-2.9	21,133	-0.01%
2019/03/28	3.5	71.80	4	72.00	71.80	-0.5	21,058	0.00%
2019/03/27	4.4	71.92	5.6	71.99	71.90	-1.2	21,359	-0.01%
2019/03/26	52.2	71.60	7.3	71.73	71.80	44.9	21,516	0.21%
2019/03/25	6	71.38	4.1	71.79	71.20	1.9	21,784	0.01%
2019/03/22	1	73.30	2	73.00	73.00	-1	21,732	0.00%
2019/03/21	5.3	72.90	12	72.94	73.00	-6.8	21,996	-0.03%
2019/03/20	2.7	72.05	2	72.40	72.40	0.7	22,458	0.00%
2019/03/19	3.7	71.95	5	71.96	72.30	-1.4	23,024	-0.01%
2019/03/18	5	71.58	2	71.75	72.00	3	23,226	0.01%
2019/03/15	3.3	70.72	0.3	70.90	70.60	3	23,470	0.01%
2019/03/14	2.6	70.91	0	0.00	71.10	2.6	23,311	0.01%
2019/03/13	2.3	70.89	0	0.00	70.70	2.3	24,214	0.01%
2019/03/12	9.6	71.13	0	0.00	71.20	9.6	24,353	0.04%
2019/03/11	4.1	70.60	1	70.60	70.40	3.1	24,453	0.01%
2019/03/08	7.1	70.83	4.5	70.91	70.70	2.6	24,916	0.01%
2019/03/07	1.2	71.64	0.6	71.80	71.60	0.6	25,765	0.00%
2019/03/06	2.4	72.14	3.1	72.30	72.50	-0.8	26,193	0.00%
2019/03/05	2.1	71.62	5	71.90	71.90	-2.9	26,787	-0.01%
2019/03/04	5.1	71.91	0	0.00	72.20	5.1	26,928	0.02%
2019/02/27	0.1	72.70	0	0.00	72.70	0.1	26,754	0.00%
2019/02/26	5	73.38	5.8	73.14	72.80	-0.8	26,722	0.00%
2019/02/25	1.1	73.22	1	73.10	73.40	0.1	26,937	0.00%
2019/02/22	5	73.46	11	73.19	73.50	-6	27,267	-0.02%
2019/02/21	7.2	73.64	8	73.41	73.80	-0.8	27,552	0.00%
2019/02/20	6.2	73.13	7	73.11	73.20	-0.9	27,545	0.00%
2019/02/19	11.1	71.51	3	72.00	72.00	8.1	27,169	0.03%
2019/02/18	15	71.23	1	71.50	71.00	14	27,351	0.05%
2019/02/15	2	70.35	2	71.10	70.30	0	27,533	0.00%
2019/02/14	3.2	71.72	5	71.72	71.40	-1.9	27,638	-0.01%
2019/02/13	5	72.00	1	71.60	72.00	4	27,733	0.01%
2019/02/12	2.5	71.82	1	71.90	72.00	1.5	27,694	0.01%
2019/02/11	9	70.18	2	70.90	69.90	7	27,543	0.03%
2019/01/30	3	70.07	4	70.18	70.00	-1	27,311	0.00%
2019/01/29	2	70.25	3	70.03	69.90	-1	27,329	0.00%
2019/01/28	8	70.81	4.5	70.79	70.80	3.5	27,288	0.01%
2019/01/25	5.6	70.54	1	70.60	70.70	4.6	27,511	0.02%
2019/01/24	0.1	70.00	1	69.90	70.00	-0.9	27,455	0.00%
2019/01/23	1	70.10	4	70.10	69.70	-3	27,740	-0.01%
2019/01/22	0.2	70.50	3	70.70	70.70	-2.9	27,933	-0.01%
2019/01/21	0.2	71.00	2	71.30	71.20	-1.9	28,393	-0.01%
2019/01/18	4.2	70.65	0	0.00	70.80	4.2	29,728	0.01%
2019/01/17	1.2	70.22	2	70.45	70.40	-0.8	30,927	0.00%
2019/01/16	6.2	70.30	0	0.00	70.20	6.2	31,610	0.02%
2019/01/15	0.4	70.10	13.1	69.85	70.30	-12.7	31,959	-0.04%
2019/01/14	4	68.70	7	69.14	68.70	-3	32,168	-0.01%
2019/01/11	4	69.68	9	69.87	69.40	-5	33,547	-0.01%
2019/01/10	7.2	68.94	4	69.20	69.30	3.2	33,515	0.01%
2019/01/09	8.2	69.48	7	69.51	69.90	1.2	33,515	0.00%
2019/01/08	6.6	68.61	5	69.60	68.60	1.6	33,510	0.00%
2019/01/07	3.2	68.90	7	68.93	69.30	-3.8	33,710	-0.01%
2019/01/04	10.2	67.55	9.6	67.59	67.60	0.6	33,606	0.00%
2019/01/03	8.1	68.83	8	69.03	68.90	0.1	33,646	0.00%
2019/01/02	4.5	70.49	2	70.05	70.10	2.5	33,501	0.01%
2018/12/27	0	0.00	1	71.80	70.80	-1	34,100	0.00%
2018/12/26	3.7	70.44	2.4	70.34	70.20	1.3	34,354	0.00%
2018/12/25	0	0.00	3.8	70.59	70.70	-3.8	34,538	-0.01%
2018/12/24	4	71.05	24	71.08	71.40	-20	35,126	-0.06%
2018/12/21	1	71.00	4.6	70.86	71.40	-3.6	35,779	-0.01%
2018/12/20	1.3	71.90	11	71.63	71.50	-9.8	35,804	-0.03%
2018/12/19	4.3	71.22	4.1	71.31	71.80	0.2	35,643	0.00%
2018/12/18	7.3	70.47	2	70.70	70.80	5.3	35,873	0.01%
2018/12/17	0	0.00	3	71.57	71.10	-3	36,093	-0.01%
2018/12/14	11.6	71.56	1	71.80	71.50	10.6	36,528	0.03%
2018/12/13	14.2	72.25	7	72.51	73.00	7.2	36,813	0.02%
2018/12/12	5.4	70.80	40.6	71.06	71.20	-35.2	37,341	-0.09%
2018/12/11	5	68.72	2	68.80	68.40	3	37,568	0.01%
2018/12/10	8	68.00	21.3	67.93	67.70	-13.3	37,759	-0.04%
2018/12/07	10.6	69.39	2.4	69.34	69.10	8.2	37,568	0.02%
2018/12/06	36	69.44	10.5	69.73	69.00	25.5	37,365	0.07%
2018/12/05	1.1	71.82	1	72.20	71.60	0.1	36,597	0.00%
2018/12/04	0.2	73.50	0	0.00	73.40	0.2	36,922	0.00%
2018/12/03	5.2	73.73	4	73.93	74.00	1.2	36,977	0.00%
2018/11/30	3.1	73.17	0.2	72.40	71.90	3	36,598	0.01%
2018/11/29	17.1	73.47	15	73.79	72.40	2.1	35,692	0.01%
2018/11/28	11.1	72.85	8	72.86	73.10	3.1	35,289	0.01%
2018/11/27	5	70.36	1	70.80	70.70	4	34,839	0.01%
2018/11/26	2.5	71.14	3	71.20	71.00	-0.5	34,800	0.00%
2018/11/23	1.1	69.74	25.8	70.20	70.00	-24.7	34,663	-0.07%
2018/11/22	25.2	69.82	35	69.93	69.50	-9.8	34,653	-0.03%
2018/11/21	12.1	69.59	0	0.00	70.60	12.1	34,466	0.04%
2018/11/20	12.3	71.39	7	72.16	71.00	5.3	34,147	0.02%
2018/11/19	5.2	73.66	3	73.50	73.40	2.2	33,901	0.01%
2018/11/16	1	74.10	13	74.22	74.30	-12	34,199	-0.04%
2018/11/15	9.1	73.44	42	73.05	74.50	-32.9	35,037	-0.09%
2018/11/14	11	73.99	17.8	73.58	73.30	-6.8	34,998	-0.02%
2018/11/13	13	74.39	3	74.33	74.40	10	34,972	0.03%
2018/11/12	0	0.00	3	76.50	76.20	-3	34,899	-0.01%
2018/11/09	14	76.02	4.2	75.92	76.10	9.8	35,101	0.03%
2018/11/08	15.5	76.88	23	76.96	76.60	-7.5	35,138	-0.02%
2018/11/07	0	0.00	4.8	77.85	77.90	-4.8	35,022	-0.01%
2018/11/06	0	0.00	27	78.79	77.30	-27	35,016	-0.08%
2018/11/05	3	80.30	1.2	80.43	80.00	1.8	35,081	0.01%
2018/11/02	4.2	80.98	15	80.15	81.00	-10.8	35,222	-0.03%
2018/11/01	11.6	79.74	1	79.90	79.90	10.6	35,105	0.03%
2018/10/31	2.4	78.43	3.2	78.58	78.80	-0.8	35,267	0.00%
2018/10/30	3.4	75.69	5.8	76.07	76.40	-2.4	35,030	-0.01%
2018/10/29	12	77.30	3.3	76.35	75.50	8.7	35,063	0.02%
2018/10/26	38.4	78.23	26.8	77.82	76.20	11.6	35,074	0.03%
2018/10/17	13.2	68.45	21.4	70.11	68.10	-8.2	34,592	-0.02%
2018/10/16	20.1	70.09	15	70.13	70.40	5.1	33,758	0.02%
2018/10/15	17	70.69	7	70.61	70.50	10	33,489	0.03%
2018/10/12	48.1	70.78	5	70.68	71.90	43.1	33,508	0.13%
2018/10/11	39.1	70.54	31	70.29	70.10	8.1	33,512	0.02%
2018/10/09	4	75.65	10	75.76	75.30	-6	32,293	-0.02%
2018/10/08	4	75.45	8	75.50	75.50	-4	32,342	-0.01%
2018/10/05	12.7	76.02	3	75.93	75.60	9.7	32,631	0.03%
2018/10/04	11.8	76.42	0	0.00	76.20	11.8	32,542	0.04%
2018/10/03	17	77.65	12	77.73	77.80	5	32,668	0.02%
2018/10/02	5	78.38	10	78.40	78.10	-5	32,896	-0.02%
2018/10/01	21	80.05	19.1	80.00	79.90	1.9	32,641	0.01%
2018/09/28	4	78.85	8	78.90	79.20	-4	32,840	-0.01%
2018/09/27	11	77.72	2	78.40	78.70	9	32,499	0.03%
2018/09/26	7	77.39	3	77.57	77.30	4	32,279	0.01%
2018/09/25	0	0.00	6	75.60	76.10	-6	32,142	-0.02%
2018/09/21	11	75.43	2	75.65	75.80	9	32,370	0.03%
2018/09/20	2	75.65	0	0.00	75.60	2	32,265	0.01%
2018/09/19	1.1	76.23	0	0.00	76.40	1.1	32,294	0.00%
2018/09/18	6.1	76.27	1	76.70	75.80	5.1	32,335	0.02%
2018/09/17	1	77.70	1	77.80	77.80	0	32,456	0.00%
2018/09/14	5.1	77.43	6.4	77.77	77.90	-1.3	32,799	0.00%
2018/09/13	16.5	76.00	2	76.50	76.00	14.5	32,828	0.04%
2018/09/12	6	77.40	8	77.54	77.00	-2	32,740	-0.01%
2018/09/11	10.1	76.65	4	77.03	77.70	6.1	32,803	0.02%
2018/09/10	29.7	75.54	72	76.37	75.10	-42.3	33,096	-0.13%
2018/09/07	35	78.17	5	78.20	77.70	30	32,715	0.09%
2018/09/06	11.4	79.31	55	79.21	79.30	-43.6	32,743	-0.13%
2018/09/05	6	80.20	0	0.00	80.10	6	32,558	0.02%
2018/09/04	8	80.24	1	80.20	80.10	7	32,939	0.02%
2018/09/03	1	80.70	2	80.15	80.10	-1	33,317	0.00%
2018/08/31	0	0.00	1	80.40	80.50	-1	34,592	0.00%
2018/08/30	3.9	81.13	0	0.00	80.90	3.9	35,372	0.01%
2018/08/29	7.1	81.30	1.3	81.35	81.40	5.8	35,704	0.02%
2018/08/28	2	81.10	0	0.00	81.20	2	35,877	0.01%
2018/08/27	1.1	81.21	0	0.00	81.00	1.1	36,077	0.00%
2018/08/24	10	80.85	0	0.00	81.10	10	36,106	0.03%
2018/08/23	8	81.63	6	81.75	81.80	2	37,143	0.01%
2018/08/22	1	81.50	0	0.00	81.70	1	37,444	0.00%
2018/08/21	2	81.20	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	3.1	81.21	2	81.70	81.10	1.1	39,047	0.00%
2018/08/16	20	80.96	3	81.10	81.20	17	39,033	0.04%
2018/08/15	15.1	80.62	7	80.86	81.10	8.1	38,932	0.02%
2018/08/14	21.7	81.91	10.2	81.45	81.30	11.5	38,576	0.03%
2018/08/13	2	84.60	3.2	85.25	83.80	-1.2	37,744	0.00%
2018/08/10	6	85.90	2	85.95	85.90	4	37,559	0.01%
2018/08/09	1	85.20	2	85.25	85.20	-1	37,496	0.00%
2018/08/08	2.1	84.70	4	85.00	85.00	-2	37,984	-0.01%
2018/08/07	0	0.00	6	85.17	84.40	-6	38,653	-0.02%
2018/08/06	0	0.00	17	84.60	84.60	-17	40,277	-0.04%
2018/08/03	0.1	83.80	1.2	83.22	83.80	-1.1	40,685	0.00%
2018/08/02	8	83.94	0.2	83.10	82.80	7.8	40,725	0.02%
2018/08/01	1	84.00	2	84.00	84.10	-1	40,747	0.00%
2018/07/31	7	83.61	3.1	83.93	83.80	3.9	40,718	0.01%
2018/07/30	1.1	84.00	5	83.94	84.20	-4	40,734	-0.01%
2018/07/27	0	83.20	6	83.12	83.20	-6	40,533	-0.01%
2018/07/26	3	82.70	1	83.20	83.50	2	40,985	0.00%
2018/07/25	8.1	82.74	3	83.07	82.70	5.1	41,156	0.01%
2018/07/24	10	85.32	7	85.29	85.20	3	41,023	0.01%
2018/07/23	3.1	85.49	4	85.43	85.50	-0.9	40,405	0.00%
2018/07/20	1	84.40	12	85.13	85.30	-11	40,448	-0.03%
2018/07/19	0.2	85.10	34.5	84.73	85.20	-34.4	40,634	-0.08%
2018/07/18	2	83.90	14	83.89	84.10	-12	41,177	-0.03%
2018/07/17	2	82.90	7	82.60	82.90	-5	41,148	-0.01%
2018/07/16	3	83.17	3	83.03	82.80	0	41,273	0.00%
2018/07/13	9.2	82.02	10.1	82.49	82.90	-0.9	42,018	0.00%
2018/07/12	0.2	81.50	2	81.20	81.20	-1.8	42,639	0.00%
2018/07/11	1.1	81.87	7	81.29	81.60	-5.9	42,885	-0.01%
2018/07/10	11.1	80.67	0	0.00	80.50	11.1	42,680	0.03%
2018/07/09	2	80.95	3	81.07	80.80	-1	42,584	0.00%
2018/07/06	19.1	80.51	4	80.70	80.50	15.1	42,830	0.04%
2018/07/05	5	81.12	2.2	81.03	81.20	2.8	42,840	0.01%
2018/07/04	2	81.20	3	81.43	81.60	-1	43,143	0.00%
2018/07/03	13.1	80.98	5	80.84	80.70	8.1	43,802	0.02%
2018/07/02	9.2	82.43	6	81.60	81.00	3.2	44,386	0.01%
2018/06/29	12.1	82.13	5.2	82.49	83.20	6.9	44,722	0.02%
2018/06/28	6.1	80.62	4	80.80	80.50	2.1	46,328	0.00%
2018/06/27	8.1	81.09	0	0.00	80.90	8.1	46,430	0.02%
2018/06/26	9	80.80	14	80.81	81.00	-5	46,386	-0.01%
2018/06/25	11	81.85	6	81.97	81.50	5	46,072	0.01%
2018/06/22	8	82.05	5	82.20	82.30	3	45,973	0.01%
2018/06/21	7	82.91	5	82.88	82.70	2	45,954	0.00%
2018/06/20	12.3	82.41	12.1	82.41	83.00	0.2	46,402	0.00%
2018/06/19	20.2	83.71	7	83.39	83.00	13.2	46,024	0.03%
2018/06/15	26.2	84.72	3	84.80	85.00	23.2	45,391	0.05%
2018/06/14	13.1	86.05	1	86.10	85.50	12.1	44,934	0.03%
2018/06/13	3.1	87.96	4.2	87.73	87.80	-1.2	44,377	0.00%
2018/06/12	14.2	87.41	10	87.90	87.70	4.2	45,087	0.01%
2018/06/11	62.3	87.73	34.5	87.43	87.40	27.8	45,024	0.06%
2018/06/08	49	90.33	37	89.12	88.30	12	45,184	0.03%
2018/06/07	11	89.94	13	90.32	91.20	-2	44,916	0.00%
2018/06/06	4.1	89.02	8	88.53	89.10	-3.9	44,888	-0.01%
2018/06/05	3	88.13	3	88.00	88.10	0	45,553	0.00%
2018/06/04	4	87.75	7	87.69	87.80	-3	45,573	-0.01%
2018/06/01	5.1	86.52	5	86.44	86.60	0.1	45,724	0.00%
2018/05/31	6.1	86.43	1	87.20	85.70	5.1	45,907	0.01%
2018/05/30	2.1	86.89	6.1	87.40	87.40	-4	45,020	-0.01%
2018/05/29	27.1	88.15	8.5	88.24	87.60	18.6	44,829	0.04%
2018/05/28	14	88.69	73.5	88.21	88.80	-59.5	44,821	-0.13%
2018/05/25	56	84.50	39	86.18	86.50	17	44,419	0.04%
2018/05/24	7.1	84.10	8	84.18	84.10	-0.9	44,188	0.00%
2018/05/23	1.3	84.35	9	84.11	83.60	-7.7	44,702	-0.02%
2018/05/22	2.1	85.06	22	84.14	84.00	-19.9	45,124	-0.04%
2018/05/21	3	84.83	33	85.11	85.00	-30	45,700	-0.07%
2018/05/18	1	84.50	41	84.03	83.90	-40	46,339	-0.09%
2018/05/17	4	84.98	2	85.05	84.20	2	47,022	0.00%
2018/05/16	31	85.02	35.3	84.38	84.60	-4.3	47,215	-0.01%
2018/05/15	160	87.61	51.3	87.29	86.00	108.7	47,488	0.23%	大買/鉅額交易
2018/05/14	129.1	88.78	111	89.88	89.00	18.1	48,662	0.04%	大買/大賣/
2018/05/11	131.2	84.08	43	84.79	85.00	88.2	47,388	0.19%	大買/
2018/05/10	4.2	82.62	16	82.61	82.90	-11.8	47,391	-0.02%
2018/05/09	5	82.38	6	82.28	81.80	-1	47,644	0.00%
2018/05/08	2	81.90	7	82.36	82.60	-5	48,053	-0.01%
2018/05/07	5.2	81.61	4	81.25	81.60	1.2	48,209	0.00%
2018/05/04	4.2	80.49	3	80.63	80.40	1.2	48,519	0.00%
2018/05/03	14.3	80.48	3	80.30	80.10	11.3	48,855	0.02%
2018/05/02	12.1	82.64	10	82.74	81.80	2.1	48,950	0.00%
2018/04/30	8.6	82.61	6	82.77	82.90	2.6	49,029	0.01%
2018/04/27	4	81.10	3	81.17	81.50	1	49,363	0.00%
2018/04/26	11.3	80.90	9	81.08	80.60	2.3	49,915	0.00%
2018/04/25	82.1	80.28	3	80.03	80.40	79.1	50,957	0.16%
2018/04/24	22.7	81.07	11	81.38	80.60	11.7	51,057	0.02%
2018/04/23	38	83.18	53	83.76	83.00	-15	50,484	-0.03%
2018/04/20	1	83.90	10.1	83.94	84.00	-9.1	50,371	-0.02%
2018/04/19	26.2	83.86	25	84.46	85.00	1.2	50,547	0.00%
2018/04/18	25.5	85.17	39	85.58	84.80	-13.6	50,204	-0.03%
2018/04/17	20.3	86.66	9	86.61	86.50	11.3	50,087	0.02%
2018/04/16	4	87.00	3	87.80	87.60	1	50,333	0.00%
2018/04/13	26.1	87.01	0	87.40	87.00	26.1	50,506	0.05%
2018/04/12	14.2	87.13	0	0.00	86.80	14.2	50,851	0.03%
2018/04/11	6.1	87.91	1	87.60	87.30	5.1	51,181	0.01%
2018/04/10	3	86.97	6	87.27	87.00	-3	51,411	-0.01%
2018/04/09	17.1	86.77	15	87.45	87.40	2.1	51,757	0.00%
2018/04/03	23.2	87.19	62	87.18	87.20	-38.8	51,281	-0.08%
2018/04/02	127.2	88.21	61	88.61	88.10	66.2	50,921	0.13%	大買/
2018/03/31	111.3	89.04	65	88.66	88.50	46.3	50,680	0.09%	大買/
2018/03/30	14	91.67	5	91.68	91.40	9	48,765	0.02%
2018/03/29	12	90.15	2	90.35	90.00	10	48,632	0.02%
2018/03/28	7	90.37	0	0.00	90.10	7	48,333	0.01%
2018/03/27	10.1	91.20	6	91.20	91.20	4.1	48,237	0.01%
2018/03/26	7	89.90	7	90.03	90.20	0	48,082	0.00%
2018/03/23	22.5	90.82	14	91.41	90.40	8.5	48,202	0.02%
2018/03/22	3	92.97	1	92.80	92.80	2	48,376	0.00%
2018/03/21	4	92.63	1	92.40	92.40	3	48,263	0.01%
2018/03/20	7	92.64	1	92.61	92.60	6	48,615	0.01%
2018/03/19	58.2	92.89	5	92.82	92.90	53.2	48,662	0.11%
2018/03/16	5.1	93.26	4	93.15	92.80	1	48,767	0.00%
2018/03/15	37.5	93.68	3	93.17	93.40	34.4	48,424	0.07%
2018/03/14	13.5	93.78	9	93.76	93.30	4.4	48,939	0.01%
2018/03/13	3.5	95.86	20	95.51	95.20	-16.5	48,868	-0.03%
2018/03/12	14.1	93.74	24	93.75	94.30	-10	48,136	-0.02%
2018/03/09	24.5	91.67	21	91.61	91.90	3.5	48,311	0.01%
2018/03/08	12.1	89.18	4	89.35	89.40	8.1	48,434	0.02%
2018/03/07	67.2	89.31	7	89.17	88.50	60.2	48,600	0.12%
2018/03/06	0	0.00	7	88.24	88.20	-7	49,225	-0.01%
2018/03/05	13.4	87.71	1	87.40	87.00	12.4	49,994	0.02%
2018/03/02	7	87.36	0	0.00	87.80	7	49,680	0.01%
2018/03/01	0.1	88.20	3	87.93	87.90	-2.9	49,850	-0.01%
2018/02/27	4	88.70	0	0.00	88.10	4	49,752	0.01%
2018/02/26	3	89.07	4	89.15	88.80	-1	49,448	0.00%
2018/02/23	8.2	88.92	57	88.56	88.90	-48.9	49,325	-0.10%
2018/02/22	74	87.86	8	88.40	87.90	66	49,530	0.13%
2018/02/21	36	88.44	25	88.83	88.20	11	49,335	0.02%
2018/02/12	12.5	87.89	16.1	87.73	87.60	-3.6	48,915	-0.01%
2018/02/09	81	87.02	8	86.74	87.50	73	48,743	0.15%
2018/02/08	56	89.78	0	0.00	89.00	56	48,453	0.12%
2018/02/07	12	90.28	2	91.10	90.00	10	49,905	0.02%
2018/02/06	73.8	89.81	23	90.05	89.20	50.8	49,153	0.10%
2018/02/05	28	92.85	8	92.90	92.80	20	47,142	0.04%
2018/02/02	11.2	94.61	91	94.90	95.20	-79.9	47,140	-0.17%
2018/02/01	14	94.26	5	93.90	93.50	9	47,024	0.02%
2018/01/31	55	92.21	3.9	92.85	92.20	51.1	46,756	0.11%
2018/01/30	6.1	93.87	59	94.03	93.60	-52.9	46,299	-0.11%
2018/01/29	48	94.72	3.3	95.35	94.70	44.7	46,043	0.10%
2018/01/26	5.2	95.76	5	95.80	95.40	0.2	45,847	0.00%
2018/01/25	2	95.80	0	0.00	95.40	2	45,486	0.00%
2018/01/24	8.2	96.42	10	96.00	95.90	-1.9	44,848	0.00%
2018/01/23	7.1	95.94	54	95.76	96.90	-46.9	44,696	-0.10%
2018/01/22	7.2	96.66	10.1	96.80	96.60	-2.9	44,513	-0.01%
2018/01/19	23.3	95.95	26.7	95.97	96.90	-3.4	43,848	-0.01%
2018/01/18	34	94.41	5.5	94.42	93.80	28.5	42,486	0.07%
2018/01/17	5	92.94	1.1	92.78	93.40	3.9	42,043	0.01%
2018/01/16	10.2	93.31	15	93.35	93.40	-4.9	41,887	-0.01%
2018/01/15	3.2	92.87	13	93.17	93.30	-9.9	41,766	-0.02%
2018/01/12	19.1	91.88	1	92.00	91.80	18.1	41,540	0.04%
2018/01/11	80.1	91.24	5	91.34	91.40	75.1	41,459	0.18%
2018/01/10	14.2	90.99	13	91.03	90.80	1.2	40,939	0.00%
2018/01/09	11	92.05	10	91.86	91.80	1	40,640	0.00%
2018/01/08	22	91.86	0	0.00	91.80	22	40,616	0.05%
2018/01/05	18	92.18	2	93.00	93.00	16	40,275	0.04%
2018/01/04	26	92.73	9.8	92.92	92.60	16.2	39,996	0.04%
2018/01/03	4.2	94.47	0	0.00	94.00	4.2	39,819	0.01%
2018/01/02	26	95.20	2	94.90	95.00	24	39,215	0.06%