鴻海 (2317)-華南永昌-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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5936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-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

華南永昌-彰化券商分點個股進出
華南永昌-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
2024/05/10	16.1	169.12	12.3	169.15	169.50	3.8	115,830	0.00%
2024/05/09	24	172.26	11.3	173.03	170.50	12.7	114,664	0.01%
2024/05/08	7.9	169.70	12.1	170.17	169.50	-4.2	113,075	0.00%
2024/05/07	20	168.95	37.6	169.09	169.50	-17.7	112,117	-0.02%
2024/05/06	25.2	165.78	81.1	165.43	167.50	-55.9	110,314	-0.05%
2024/05/03	7.6	157.33	15.3	157.91	156.00	-7.8	107,787	-0.01%
2024/05/02	21.5	153.38	20	152.95	154.00	1.5	107,073	0.00%
2024/04/30	5.6	157.98	5.1	158.29	156.00	0.6	106,176	0.00%
2024/04/29	42.2	158.39	67	158.61	158.50	-24.8	105,289	-0.02%
2024/04/26	29.2	156.27	59.2	155.56	155.00	-30	104,036	-0.03%
2024/04/25	45.8	152.56	10.1	151.95	151.50	35.7	102,659	0.03%
2024/04/24	41.4	154.45	66.7	153.47	156.00	-25.3	101,157	-0.03%
2024/04/23	15.5	144.64	3	145.50	144.00	12.5	98,752	0.01%
2024/04/22	3.1	142.52	17.8	143.23	143.00	-14.7	98,059	-0.02%
2024/04/19	36.4	143.27	20.8	142.46	143.00	15.7	97,247	0.02%
2024/04/18	9.8	146.85	9.2	147.44	148.00	0.6	95,526	0.00%
2024/04/17	52.2	144.61	31.3	144.05	146.50	20.8	94,851	0.02%
2024/04/16	51.3	140.29	40.4	139.55	141.00	10.9	93,480	0.01%
2024/04/15	25.3	147.43	18	146.50	146.00	7.3	90,976	0.01%
2024/04/12	17.6	150.33	23.1	151.46	150.50	-5.5	89,690	-0.01%
2024/04/11	65.2	149.66	44	149.69	150.00	21.2	87,961	0.02%
2024/04/10	31.6	156.34	20.1	155.67	154.50	11.5	85,355	0.01%
2024/04/09	29.6	158.80	29.2	158.78	158.00	0.4	84,044	0.00%
2024/04/08	24.8	158.30	19.2	157.87	158.00	5.6	82,682	0.01%
2024/04/03	31.7	156.59	42.1	157.55	159.00	-10.4	81,311	-0.01%
2024/04/02	19.8	156.30	61.3	156.16	159.00	-41.4	79,344	-0.05%
2024/04/01	15.7	151.76	80.3	153.63	150.50	-64.6	76,692	-0.08%
2024/03/29	54	152.63	28.4	153.17	150.00	25.6	75,560	0.03%
2024/03/28	57.3	152.75	61.9	154.46	155.50	-4.7	73,210	-0.01%
2024/03/27	11.4	146.98	50.7	147.09	148.50	-39.3	70,339	-0.06%
2024/03/26	15.6	142.55	41.2	142.37	142.00	-25.6	68,483	-0.04%
2024/03/25	13.3	145.45	25.8	145.93	145.50	-12.6	66,381	-0.02%
2024/03/22	43.9	145.30	58.8	145.23	145.50	-14.9	64,505	-0.02%
2024/03/21	18.8	142.15	72.7	141.84	142.50	-53.9	61,032	-0.09%
2024/03/20	35.8	138.32	52.2	138.73	138.00	-16.4	58,649	-0.03%
2024/03/19	28.3	134.16	37.6	134.79	136.00	-9.3	55,781	-0.02%
2024/03/18	18.4	132.84	79.9	134.40	136.00	-61.5	53,182	-0.12%
2024/03/15	31.4	130.99	256.4	131.26	132.00	-225	49,532	-0.45%	大賣/鉅額交易
2024/03/14	11.4	119.92	122.1	119.71	121.00	-110.7	43,236	-0.26%	大賣/鉅額交易
2024/03/13	83.5	119.99	265.7	121.46	120.50	-182.2	40,314	-0.45%	大賣/鉅額交易
2024/03/12	15.3	116.78	160	115.24	119.00	-144.7	34,910	-0.41%	大賣/鉅額交易
2024/03/11	20	109.05	109.7	109.08	109.50	-89.7	29,389	-0.31%	大賣/
2024/03/08	34.7	105.22	17.5	106.53	105.00	17.2	27,431	0.06%
2024/03/07	39.2	107.91	9.7	107.66	107.50	29.5	26,533	0.11%
2024/03/06	2.2	106.27	59.7	106.41	106.50	-57.5	26,183	-0.22%
2024/03/05	23.2	107.02	49.5	107.66	106.50	-26.3	26,190	-0.10%
2024/03/04	22.1	105.55	68.4	105.41	106.50	-46.3	25,463	-0.18%
2024/03/01	2.3	102.56	1	103.00	102.00	1.3	24,125	0.01%
2024/02/29	4.2	103.12	2	103.50	103.00	2.2	24,041	0.01%
2024/02/27	11.1	103.73	7.1	103.83	103.50	4	23,750	0.02%
2024/02/26	1.1	103.46	3	103.33	103.50	-1.9	23,649	-0.01%
2024/02/23	5	103.41	13.4	103.34	103.00	-8.5	23,790	-0.04%
2024/02/22	4.1	103.50	1	103.50	103.50	3.1	24,119	0.01%
2024/02/21	20.1	103.50	1	103.00	103.00	19.1	24,289	0.08%
2024/02/20	13.1	103.73	6.4	103.97	103.50	6.7	24,762	0.03%
2024/02/19	3.1	102.17	6.1	102.67	103.00	-3.1	24,617	-0.01%
2024/02/16	4.7	101.33	2	101.00	101.50	2.7	25,053	0.01%
2024/02/15	8.2	101.68	0	0.00	101.00	8.2	25,287	0.03%
2024/02/05	3.1	101.51	41	101.04	101.50	-38	25,125	-0.15%
2024/02/02	2.1	102.00	0	0.00	102.00	2.1	25,105	0.01%
2024/02/01	3.3	102.45	2.4	102.49	103.00	1	25,344	0.00%
2024/01/31	0.1	102.00	1.6	102.31	102.50	-1.5	25,428	-0.01%
2024/01/30	1.1	102.50	0	0.00	102.00	1.1	25,581	0.00%
2024/01/29	1.1	102.50	0	0.00	102.50	1.1	25,927	0.00%
2024/01/26	11	102.55	12.5	102.58	102.50	-1.5	26,364	-0.01%
2024/01/25	0	0.00	10.1	101.65	102.00	-10.1	26,353	-0.04%
2024/01/24	1.1	100.97	3.1	100.52	100.50	-2.1	26,387	-0.01%
2024/01/23	7.1	101.00	5.1	100.50	101.00	2	27,103	0.01%
2024/01/22	8.1	100.13	22	100.00	99.90	-14	29,035	-0.05%
2024/01/19	7.1	100.00	9	100.39	100.50	-2	29,204	-0.01%
2024/01/18	1.1	98.93	7	99.41	99.90	-6	29,563	-0.02%
2024/01/17	17.8	99.17	1	99.60	98.60	16.8	29,936	0.06%
2024/01/16	17.2	100.06	23.8	100.00	100.00	-6.6	30,976	-0.02%
2024/01/15	20.3	100.14	0	0.00	100.00	20.3	31,922	0.06%
2024/01/12	2.2	100.51	0.1	100.50	100.50	2.1	32,081	0.01%
2024/01/11	40	100.30	1	101.50	100.50	39	32,209	0.12%
2024/01/10	15.5	100.50	15	100.50	100.00	0.5	32,083	0.00%
2024/01/09	19.3	101.04	0	0.00	101.00	19.3	31,963	0.06%
2024/01/08	19.6	102.14	4	103.00	101.50	15.6	31,828	0.05%
2024/01/05	1.3	104.40	23	104.00	104.00	-21.7	31,693	-0.07%
2024/01/04	28.1	104.50	0	0.00	104.00	28.1	31,937	0.09%
2024/01/03	4.1	104.62	3	104.50	104.50	1.1	32,154	0.00%
2024/01/02	0.1	104.28	1	105.00	105.00	-0.9	32,305	0.00%
2023/12/29	1.7	104.12	6.2	104.33	104.50	-4.5	32,250	-0.01%
2023/12/28	1.1	103.52	17	103.94	104.00	-15.9	32,274	-0.05%
2023/12/27	2.1	103.74	0	0.00	103.50	2.1	32,180	0.01%
2023/12/26	9.1	103.50	1.5	103.50	104.00	7.5	32,097	0.02%
2023/12/25	0.1	103.50	2.1	103.52	103.50	-2.1	32,284	-0.01%
2023/12/22	40.1	103.50	1	103.50	103.50	39.1	32,363	0.12%
2023/12/21	13.1	103.12	6.3	103.24	103.50	6.7	32,468	0.02%
2023/12/20	14	102.86	25.5	103.61	104.50	-11.5	32,160	-0.04%
2023/12/19	4.1	102.00	7	102.07	102.50	-3	31,507	-0.01%
2023/12/18	2.9	101.64	13	101.50	102.00	-10.2	31,329	-0.03%
2023/12/15	20.3	101.13	5	101.30	101.50	15.3	31,177	0.05%
2023/12/14	1.4	101.50	17.9	101.53	102.00	-16.6	30,726	-0.05%
2023/12/13	11.1	100.55	8	100.75	101.00	3.1	30,500	0.01%
2023/12/12	0.4	101.00	0.1	101.00	101.00	0.3	30,839	0.00%
2023/12/11	34.3	100.72	7.8	100.78	101.00	26.5	30,769	0.09%
2023/12/08	8.1	101.19	5	101.10	101.50	3.1	30,658	0.01%
2023/12/07	8.3	101.00	0.1	101.05	101.00	8.2	30,887	0.03%
2023/12/06	8.1	101.00	0	0.00	101.00	8.1	30,950	0.03%
2023/12/05	3.8	101.05	18	100.72	101.00	-14.2	30,895	-0.05%
2023/12/04	5.2	100.81	1	101.00	101.00	4.2	30,773	0.01%
2023/12/01	12.2	100.63	1	101.00	100.50	11.2	30,811	0.04%
2023/11/30	4.1	101.50	0	0.00	101.50	4.1	30,592	0.01%
2023/11/29	13.2	102.34	1	101.51	102.00	12.1	30,267	0.04%
2023/11/28	13	102.08	3.6	102.36	102.50	9.4	29,970	0.03%
2023/11/27	5.6	101.88	3	102.67	101.50	2.6	30,482	0.01%
2023/11/24	14.1	101.57	3	101.33	101.50	11.1	30,442	0.04%
2023/11/22	28	102.82	2	103.50	102.00	26	31,063	0.08%
2023/11/21	7	101.86	4	102.25	102.50	3	30,942	0.01%
2023/11/20	5.2	101.40	1	101.00	101.00	4.2	31,170	0.01%
2023/11/17	6.4	102.44	16.4	102.71	102.50	-10	30,949	-0.03%
2023/11/16	5	101.50	11.7	100.97	101.00	-6.6	30,387	-0.02%
2023/11/15	21.1	100.26	8.1	100.18	100.50	13	30,054	0.04%
2023/11/14	1.1	100.50	34.9	100.01	100.00	-33.9	29,488	-0.11%
2023/11/13	18.1	97.82	21	97.86	97.70	-3	29,120	-0.01%
2023/11/10	8.5	97.40	1	97.50	97.20	7.5	29,544	0.03%
2023/11/09	11.4	97.92	15.3	98.10	97.90	-3.9	30,337	-0.01%
2023/11/08	6.1	96.95	17.1	96.73	97.00	-11.1	30,321	-0.04%
2023/11/07	20.1	95.85	0	0.00	96.10	20.1	30,373	0.07%
2023/11/06	14.3	96.65	13.4	96.82	96.40	0.9	30,281	0.00%
2023/11/03	26.9	95.81	10.2	95.57	95.80	16.7	29,982	0.06%
2023/11/02	4	96.88	9.3	97.02	97.00	-5.3	29,758	-0.02%
2023/11/01	11.5	95.91	4.1	95.93	95.60	7.4	30,097	0.02%
2023/10/31	32	95.94	16.2	96.29	96.50	15.8	30,309	0.05%
2023/10/30	79.4	95.07	18	94.60	94.50	61.4	29,933	0.21%
2023/10/27	18.6	98.32	2.1	98.31	98.20	16.6	28,083	0.06%
2023/10/26	13.8	98.34	4.1	98.43	98.50	9.8	28,036	0.03%
2023/10/25	30.4	99.03	6.1	99.02	99.00	24.3	27,773	0.09%
2023/10/24	72.9	98.55	2	98.55	98.30	70.9	27,620	0.26%
2023/10/23	58.3	100.63	1	101.00	100.50	57.3	26,288	0.22%
2023/10/20	0.1	104.42	1	103.50	103.50	-0.9	25,919	0.00%
2023/10/19	18.5	104.00	1.5	103.67	103.50	17	25,714	0.07%
2023/10/18	17.1	105.24	1.1	105.09	105.50	16	25,514	0.06%
2023/10/17	3.1	107.16	0.1	107.00	106.50	2.9	25,614	0.01%
2023/10/16	0.3	106.80	1	107.00	107.00	-0.8	26,265	0.00%
2023/10/13	0.1	107.00	13.6	107.37	107.50	-13.5	26,851	-0.05%
2023/10/12	1	107.00	9.6	106.87	107.00	-8.6	27,096	-0.03%
2023/10/11	0	0.00	9.1	106.00	106.00	-9.1	27,348	-0.03%
2023/10/06	0	0.00	19.2	105.32	105.50	-19.2	27,369	-0.07%
2023/10/05	2.1	103.50	6	103.17	103.50	-3.9	27,528	-0.01%
2023/10/04	11.5	102.70	3.3	102.85	103.00	8.2	27,645	0.03%
2023/10/03	1.1	104.03	2.1	104.00	104.00	-1.1	27,599	0.00%
2023/10/02	1.6	104.85	1.1	104.50	104.50	0.5	27,816	0.00%
2023/09/28	2.5	103.74	0	0.00	104.00	2.5	28,735	0.01%
2023/09/27	9.1	103.94	2.2	103.59	104.00	6.9	29,226	0.02%
2023/09/26	5.1	104.31	0.4	104.63	104.00	4.7	30,286	0.02%
2023/09/25	2.1	105.26	0.1	105.50	105.50	2	31,242	0.01%
2023/09/22	1.1	105.03	0.4	105.50	105.00	0.7	31,773	0.00%
2023/09/21	7.3	105.09	4.1	105.50	105.00	3.2	32,181	0.01%
2023/09/20	12.1	106.38	0	0.00	106.00	12.1	32,555	0.04%
2023/09/19	2.1	107.00	1.3	107.00	106.50	0.8	33,360	0.00%
2023/09/18	4.3	106.03	19	106.03	106.50	-14.7	34,796	-0.04%
2023/09/15	4.1	106.25	2	106.50	106.00	2.1	35,058	0.01%
2023/09/14	0.1	106.86	0	0.00	106.50	0.1	34,962	0.00%
2023/09/13	3.2	106.33	0	0.00	106.00	3.2	35,116	0.01%
2023/09/12	1.1	107.47	7.8	107.13	107.50	-6.7	35,594	-0.02%
2023/09/11	3.1	105.18	4.3	105.03	105.00	-1.2	35,679	0.00%
2023/09/08	1.7	105.20	0	0.00	106.00	1.7	35,975	0.00%
2023/09/07	11.1	105.50	0.9	106.00	105.50	10.2	36,936	0.03%
2023/09/06	8.1	106.00	16.3	106.47	106.00	-8.2	38,325	-0.02%
2023/09/05	1.1	106.53	0	0.00	107.00	1.1	38,319	0.00%
2023/09/04	5.2	106.31	0	0.00	106.50	5.2	38,384	0.01%
2023/09/01	2.1	106.75	4	107.13	107.50	-1.9	38,403	0.00%
2023/08/31	3.2	106.16	5	106.70	106.50	-1.9	38,772	0.00%
2023/08/30	4.2	106.01	18	106.03	106.00	-13.8	38,234	-0.04%
2023/08/29	49.9	105.96	32.8	105.57	106.00	17.1	38,783	0.04%
2023/08/28	3.3	108.81	0.4	108.38	108.00	2.9	38,485	0.01%
2023/08/25	10.1	108.15	0.1	109.00	108.00	10	39,185	0.03%
2023/08/24	25.1	109.18	32.9	109.65	109.50	-7.8	40,302	-0.02%
2023/08/23	30.1	106.92	1	106.50	106.50	29.1	40,756	0.07%
2023/08/22	1.1	106.50	0.1	107.00	106.50	1	41,061	0.00%
2023/08/21	1.2	106.00	2	106.00	106.00	-0.9	41,271	0.00%
2023/08/18	6.1	106.25	0	0.00	106.00	6.1	41,354	0.01%
2023/08/17	9.1	106.17	1	106.50	106.50	8.1	41,432	0.02%
2023/08/16	23.1	105.70	4.3	106.01	105.50	18.8	41,323	0.05%
2023/08/15	41.8	107.54	16	107.94	107.00	25.8	41,146	0.06%
2023/08/14	4.2	109.49	3.9	109.26	110.00	0.3	40,542	0.00%
2023/08/11	8.4	108.78	3.1	109.97	108.50	5.3	40,690	0.01%
2023/08/10	18.2	109.75	5	109.60	110.00	13.2	41,012	0.03%
2023/08/09	15	111.00	6	110.83	110.50	9	41,109	0.02%
2023/08/08	0.1	110.21	6.1	110.41	110.50	-6	41,947	-0.01%
2023/08/07	23.5	110.71	7.8	112.07	109.50	15.6	41,823	0.04%
2023/08/04	2.1	110.00	69.3	110.50	111.00	-67.3	41,358	-0.16%
2023/08/02	23.5	108.70	2.8	108.64	108.00	20.7	41,384	0.05%
2023/08/01	4.1	109.64	11.1	109.64	110.50	-7	40,993	-0.02%
2023/07/31	24.5	108.73	10.2	108.58	108.50	14.3	40,803	0.03%
2023/07/28	10.2	110.00	58.4	110.02	109.50	-48.3	40,510	-0.12%
2023/07/27	14.3	111.42	28.1	111.00	110.50	-13.8	40,589	-0.03%
2023/07/26	2.3	111.46	9	111.61	111.50	-6.8	40,899	-0.02%
2023/07/25	11.1	110.68	31.3	111.45	112.00	-20.2	40,721	-0.05%
2023/07/24	29.1	108.47	0.2	108.00	108.00	28.9	39,989	0.07%
2023/07/21	1.1	107.50	7	107.07	107.50	-6	40,226	-0.01%
2023/07/20	5.9	108.09	0	0.00	108.00	5.9	40,260	0.01%
2023/07/19	31.2	109.69	33.1	109.81	108.50	-2	40,018	0.00%
2023/07/18	28.1	112.50	8.1	111.62	112.00	19.9	39,654	0.05%
2023/07/17	3.6	110.14	19.1	110.39	110.50	-15.6	39,110	-0.04%
2023/07/14	49.1	108.86	14.6	109.16	109.50	34.5	38,735	0.09%
2023/07/13	5.4	108.44	4.2	107.86	107.00	1.2	38,284	0.00%
2023/07/12	3.1	106.34	23	106.89	107.50	-20	38,042	-0.05%
2023/07/11	8.3	105.12	2	105.25	105.00	6.3	37,842	0.02%
2023/07/10	21.5	105.35	0.1	106.00	104.50	21.5	37,828	0.06%
2023/07/07	1.2	105.08	1.6	105.18	105.50	-0.4	37,756	0.00%
2023/07/06	34.8	106.02	23.2	106.33	105.50	11.6	37,732	0.03%
2023/07/05	35.7	108.90	4	109.00	108.50	31.7	36,789	0.09%
2023/07/04	38.1	110.68	52.2	111.05	110.00	-14	36,139	-0.04%
2023/07/03	59.3	114.55	36	114.71	115.00	23.3	35,462	0.07%
2023/06/30	26.5	112.18	23	112.87	113.00	3.4	34,309	0.01%
2023/06/29	27.5	114.31	42	113.88	113.00	-14.6	33,829	-0.04%
2023/06/28	44.1	114.98	23.5	115.02	115.00	20.6	33,522	0.06%
2023/06/27	50.2	114.56	18	115.56	114.00	32.2	33,179	0.10%
2023/06/26	14.2	115.62	181.8	113.98	115.50	-167.6	32,601	-0.51%	大賣/鉅額交易
2023/06/21	6.1	112.83	83	112.58	113.00	-77	32,082	-0.24%
2023/06/20	43.2	112.93	16	112.94	112.50	27.2	32,028	0.08%
2023/06/19	0.2	112.33	58.6	112.17	112.50	-58.5	31,892	-0.18%
2023/06/16	2.1	111.52	5.2	111.60	111.00	-3.2	31,825	-0.01%
2023/06/15	16.3	111.56	5.5	111.95	111.50	10.8	31,398	0.03%
2023/06/14	11.1	112.05	3.7	112.50	112.50	7.4	31,855	0.02%
2023/06/13	21.4	111.82	60.9	112.54	112.50	-39.6	31,723	-0.12%
2023/06/12	9.1	110.12	119.6	109.95	110.50	-110.6	30,901	-0.36%	大賣/鉅額交易
2023/06/09	1.1	107.98	51	107.89	108.00	-50	29,760	-0.17%
2023/06/08	1.2	107.46	13	108.00	107.00	-11.9	29,876	-0.04%
2023/06/07	42.2	107.99	21.1	107.76	108.00	21.1	30,051	0.07%
2023/06/06	27.1	106.41	39	106.51	107.00	-11.9	30,703	-0.04%
2023/06/05	11.3	107.99	9	107.72	107.50	2.2	30,622	0.01%
2023/06/02	23.1	108.27	50.4	108.36	108.00	-27.4	31,419	-0.09%
2023/06/01	26.3	107.34	37.1	107.81	108.00	-10.8	31,156	-0.03%
2023/05/31	6.5	106.71	2	106.25	106.50	4.5	30,871	0.01%
2023/05/30	7.3	107.26	87.8	107.01	107.00	-80.6	30,356	-0.27%
2023/05/29	63.3	104.61	65.8	104.84	105.50	-2.6	29,635	-0.01%
2023/05/26	26.3	102.12	2	102.50	102.50	24.3	29,233	0.08%
2023/05/25	6.3	102.60	0	0.00	102.50	6.3	28,999	0.02%
2023/05/24	0.1	103.00	3	102.50	103.00	-3	28,936	-0.01%
2023/05/23	2.1	102.50	0	0.00	102.50	2.1	28,904	0.01%
2023/05/22	3.1	102.67	6	102.67	103.00	-2.9	28,907	-0.01%
2023/05/19	14.1	102.57	10	102.60	103.00	4.1	29,083	0.01%
2023/05/18	2	103.00	5	102.50	103.00	-3	29,193	-0.01%
2023/05/17	4.4	102.39	3	102.33	102.50	1.4	29,333	0.00%
2023/05/16	10.1	102.35	0.1	102.50	102.00	10	28,993	0.03%
2023/05/15	18.1	102.17	8	102.00	102.00	10.1	28,601	0.04%
2023/05/12	6	105.67	3	105.50	102.50	3	28,557	0.01%
2023/05/11	6	105.67	3	105.50	105.00	3	27,867	0.01%
2023/05/10	36	106.50	7.7	106.50	106.50	28.4	27,910	0.10%
2023/05/09	4	106.50	35	106.30	106.50	-31	28,140	-0.11%
2023/05/08	2	105.00	3.4	105.15	105.00	-1.3	28,301	0.00%
2023/05/05	2	105.00	2.8	105.00	105.00	-0.8	28,849	0.00%
2023/05/04	2	105.00	0	0.00	105.00	2	29,465	0.01%
2023/05/03	1.3	105.50	8.6	105.44	105.50	-7.2	29,917	-0.02%
2023/05/02	3.1	105.32	45.7	105.61	106.00	-42.6	30,781	-0.14%
2023/04/28	0	104.00	3	104.00	104.50	-3	31,312	-0.01%
2023/04/27	5	103.50	1	103.50	103.50	4	31,454	0.01%
2023/04/26	3	103.67	2.1	103.76	103.50	0.9	31,624	0.00%
2023/04/25	6	103.17	8	103.38	103.00	-2	31,354	-0.01%
2023/04/24	2.1	103.53	5	104.00	103.50	-2.9	31,215	-0.01%
2023/04/21	12	104.08	10	104.75	104.00	2	31,240	0.01%
2023/04/20	0.2	104.02	4	104.25	104.50	-3.8	31,018	-0.01%
2023/04/19	8.5	103.65	0	104.00	104.00	8.5	31,244	0.03%
2023/04/18	11.6	104.22	0.1	104.00	104.50	11.5	31,266	0.04%
2023/04/17	11.1	104.00	4	104.00	104.00	7.1	31,594	0.02%
2023/04/14	6.1	104.33	27.2	104.06	104.50	-21.1	32,030	-0.07%
2023/04/13	9.5	103.00	2.9	103.00	103.00	6.6	32,380	0.02%
2023/04/12	11.2	103.00	7	102.79	102.50	4.2	32,302	0.01%
2023/04/11	13.2	103.01	2	103.50	103.50	11.2	32,585	0.03%
2023/04/10	2.2	103.05	0.5	103.50	103.00	1.7	32,478	0.01%
2023/04/07	6.1	103.43	5	103.30	103.00	1.1	32,418	0.00%
2023/04/06	7.2	103.65	20	103.50	103.50	-12.8	32,371	-0.04%
2023/03/31	3.2	104.17	2	104.50	104.00	1.2	31,976	0.00%
2023/03/30	7.3	104.00	6	104.50	104.50	1.3	32,025	0.00%
2023/03/29	22.1	103.05	11	103.55	103.50	11.1	32,165	0.03%
2023/03/28	26.2	103.46	2	103.25	103.00	24.2	32,556	0.07%
2023/03/27	15.1	104.04	4.1	104.01	103.50	11.1	32,645	0.03%
2023/03/24	37.3	104.85	62.2	104.78	105.50	-24.9	33,306	-0.07%
2023/03/23	1.4	103.64	42	103.94	103.50	-40.6	32,568	-0.12%
2023/03/22	2.3	103.52	9	103.56	103.50	-6.7	32,454	-0.02%
2023/03/21	1.2	103.95	10	103.60	103.50	-8.8	32,672	-0.03%
2023/03/20	7.2	102.65	0	0.00	102.50	7.2	32,644	0.02%
2023/03/17	0.1	103.96	7.5	103.83	103.50	-7.4	32,828	-0.02%
2023/03/16	4.3	102.53	19	102.61	102.00	-14.7	32,303	-0.05%
2023/03/15	3.1	102.48	6	102.58	102.50	-2.9	32,585	-0.01%
2023/03/14	1.1	101.59	2	102.25	102.00	-0.9	33,160	0.00%
2023/03/13	3.2	102.20	6.2	102.03	103.00	-3	33,434	-0.01%
2023/03/10	3.7	101.86	3.1	101.84	102.00	0.6	34,333	0.00%
2023/03/09	27.8	102.69	4.6	102.64	102.50	23.2	34,973	0.07%
2023/03/08	2.5	104.60	4.9	104.61	104.00	-2.4	35,167	-0.01%
2023/03/07	4.1	105.98	48.8	105.12	105.00	-44.7	35,211	-0.13%
2023/03/06	1.1	103.95	14.5	103.57	103.50	-13.4	34,782	-0.04%
2023/03/03	0.4	102.56	1	103.97	102.50	-0.6	34,733	0.00%
2023/03/02	0.1	102.50	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	1.1	102.85	0.2	101.75	102.00	0.9	35,010	0.00%
2023/02/24	12.1	101.30	6	102.34	101.00	6	34,736	0.02%
2023/02/23	1.2	102.52	0	102.50	103.00	1.1	34,341	0.00%
2023/02/22	10.6	101.81	15.4	101.90	102.00	-4.8	34,713	-0.01%
2023/02/21	5.1	102.50	2.1	102.50	102.50	3	34,783	0.01%
2023/02/20	15.4	103.36	2	103.00	103.00	13.4	35,331	0.04%
2023/02/17	37.1	103.00	8.3	103.06	103.50	28.8	35,745	0.08%
2023/02/16	34.1	103.20	12.9	103.12	103.50	21.2	36,384	0.06%
2023/02/15	39.1	102.13	20	102.28	102.50	19	37,202	0.05%
2023/02/14	5.1	101.50	10	101.80	102.00	-5	37,250	-0.01%
2023/02/13	0.1	101.50	2	101.00	101.00	-2	37,616	-0.01%
2023/02/10	1.2	101.07	10.3	101.50	101.50	-9.2	37,809	-0.02%
2023/02/09	4.4	100.80	2.5	101.20	101.00	1.9	38,059	0.00%
2023/02/08	10.1	100.50	2	100.50	100.50	8.1	38,379	0.02%
2023/02/07	48.5	100.94	6	101.00	100.50	42.5	38,627	0.11%
2023/02/06	39.2	101.58	54.6	101.59	101.50	-15.5	38,581	-0.04%
2023/02/03	34.7	99.77	36	99.69	99.60	-1.3	38,523	0.00%
2023/02/02	26.2	100.14	46.4	100.47	100.00	-20.2	38,531	-0.05%
2023/02/01	14	100.32	2.1	99.91	100.00	12	38,077	0.03%
2023/01/31	40.2	100.12	17.2	99.96	99.70	22.9	37,933	0.06%
2023/01/30	43.7	98.65	8.2	98.47	98.10	35.6	37,093	0.10%
2023/01/17	17.5	98.23	0	0.00	98.10	17.5	36,341	0.05%
2023/01/16	19.3	98.48	3.2	99.05	98.10	16.1	36,361	0.04%
2023/01/13	4.1	98.71	0	0.00	98.60	4.1	36,315	0.01%
2023/01/12	6.6	98.91	3	99.17	98.60	3.6	36,978	0.01%
2023/01/11	2.1	99.37	4	99.65	99.10	-1.9	37,569	0.00%
2023/01/10	3.2	99.28	7	99.51	99.40	-3.8	37,879	-0.01%
2023/01/09	14.4	99.07	4.6	99.12	99.10	9.8	38,027	0.03%
2023/01/06	4.7	98.67	1	98.70	98.40	3.7	37,890	0.01%
2023/01/05	8.9	98.14	18.4	98.05	98.00	-9.4	38,045	-0.02%
2023/01/04	32.8	98.28	1.3	98.44	98.10	31.5	38,079	0.08%
2023/01/03	83.4	98.61	17.7	98.94	99.10	65.7	38,013	0.17%
2022/12/30	11	99.94	2.5	99.96	99.90	8.5	37,602	0.02%
2022/12/29	62.5	99.68	1.5	99.83	99.70	61.1	37,753	0.16%
2022/12/28	7.5	100.30	0.1	100.50	100.50	7.4	38,005	0.02%
2022/12/27	2	100.51	1	101.00	100.50	1	37,915	0.00%
2022/12/26	0	101.00	5.2	100.52	101.00	-5.2	38,115	-0.01%
2022/12/23	14	100.50	1.1	100.50	101.00	13	38,434	0.03%
2022/12/22	3	100.83	0.2	101.00	101.00	2.8	38,849	0.01%
2022/12/21	13.3	100.24	0	0.00	100.00	13.3	39,308	0.03%
2022/12/20	15.7	100.28	6	100.00	100.00	9.7	39,198	0.02%
2022/12/19	5	100.70	4	101.00	101.50	1	39,135	0.00%
2022/12/16	53.3	100.50	0	101.00	100.50	53.2	38,899	0.14%
2022/12/15	1.1	101.55	1	102.50	101.50	0.1	38,102	0.00%
2022/12/14	4.5	102.27	4	102.13	102.50	0.5	38,124	0.00%
2022/12/13	8.2	101.68	1	102.00	101.00	7.2	38,141	0.02%
2022/12/12	1	101.50	3	101.50	102.00	-2	37,850	-0.01%
2022/12/09	32.2	102.04	12	102.50	102.00	20.2	38,145	0.05%
2022/12/08	23.5	101.71	1	101.50	101.50	22.5	37,890	0.06%
2022/12/07	15.3	102.67	1	103.50	102.00	14.3	37,817	0.04%
2022/12/06	42.5	103.53	12.1	103.55	103.00	30.3	37,621	0.08%
2022/12/05	43.1	105.99	16.4	105.97	105.50	26.7	37,014	0.07%
2022/12/02	54.5	105.42	30	105.43	105.50	24.6	36,500	0.07%
2022/12/01	21.7	102.67	5.5	102.59	103.00	16.1	35,734	0.05%
2022/11/30	10.8	101.14	9.4	101.02	100.50	1.4	34,905	0.00%
2022/11/29	4.4	100.04	12	99.96	100.00	-7.6	34,038	-0.02%
2022/11/28	23.9	100.00	12	100.00	100.00	11.9	33,757	0.04%
2022/11/25	15.1	100.87	1	100.50	100.50	14.1	33,605	0.04%
2022/11/24	3.5	100.08	2	101.00	101.00	1.5	33,507	0.00%
2022/11/23	3.2	101.00	2.3	101.07	100.50	0.9	33,169	0.00%
2022/11/22	10.6	100.03	0	0.00	100.50	10.6	33,091	0.03%
2022/11/21	3.5	100.37	2	101.00	100.00	1.5	32,902	0.00%
2022/11/18	3.9	101.02	5	101.60	100.50	-1.1	32,636	0.00%
2022/11/17	3.7	101.77	1	101.02	101.50	2.7	32,326	0.01%
2022/11/16	67.3	101.70	4	102.00	101.50	63.3	32,188	0.20%
2022/11/15	33.8	101.69	5.3	101.90	101.50	28.5	31,685	0.09%
2022/11/14	26.4	100.75	1.1	101.50	101.50	25.3	31,198	0.08%
2022/11/11	82.4	100.49	15	100.47	100.00	67.4	30,512	0.22%
2022/11/10	40.6	100.63	0	101.00	100.50	40.6	29,543	0.14%
2022/11/09	4.4	101.52	3.5	102.00	102.50	1	29,373	0.00%
2022/11/08	10.7	100.13	9.1	100.17	100.00	1.6	29,190	0.01%
2022/11/07	18.2	100.00	1	100.00	100.00	17.2	29,498	0.06%
2022/11/04	33.2	100.00	4	100.35	100.50	29.2	29,858	0.10%
2022/11/03	22.2	101.05	6	101.00	101.00	16.2	29,990	0.05%
2022/11/02	26.1	101.48	1	102.00	102.00	25.1	29,765	0.08%
2022/11/01	11.5	101.38	2	101.50	101.50	9.5	29,668	0.03%
2022/10/31	2.4	102.29	0	0.00	102.50	2.4	29,304	0.01%
2022/10/28	1.3	103.14	0	0.00	104.00	1.3	29,222	0.00%
2022/10/27	10.1	104.50	3.3	104.35	104.00	6.8	29,368	0.02%
2022/10/26	0.1	103.50	1.2	103.52	104.00	-1.1	29,519	0.00%
2022/10/25	2.4	102.75	14	102.29	103.50	-11.6	29,293	-0.04%
2022/10/24	23.6	104.34	22	103.00	103.00	1.6	29,045	0.01%
2022/10/21	1.4	103.39	2.8	103.00	103.50	-1.4	28,923	0.00%
2022/10/20	6.7	101.93	1.3	101.62	102.50	5.4	29,034	0.02%
2022/10/19	12	103.50	2	103.75	103.00	10	28,453	0.04%
2022/10/18	20.4	105.04	18	103.69	103.50	2.4	28,204	0.01%
2022/10/17	2.2	104.52	2.2	105.22	105.00	0	28,041	0.00%
2022/10/14	26.2	104.79	26.5	105.00	105.00	-0.2	27,956	0.00%
2022/10/13	13.2	103.50	3	103.67	103.50	10.2	28,122	0.04%
2022/10/12	12.5	103.18	2	103.50	103.00	10.5	27,974	0.04%
2022/10/11	4.7	104.48	1.1	104.05	104.00	3.6	27,628	0.01%
2022/10/07	1	107.50	9	107.22	107.50	-8	27,413	-0.03%
2022/10/06	2	108.00	9.3	107.16	107.50	-7.3	27,815	-0.03%
2022/10/05	19	105.97	38.1	106.37	107.00	-19.1	27,893	-0.07%
2022/10/04	2	102.00	2.2	102.30	102.50	-0.1	27,455	0.00%
2022/10/03	2.2	101.27	15.1	101.00	101.00	-12.9	27,474	-0.05%
2022/09/30	2.6	100.59	11.1	101.09	102.00	-8.4	27,695	-0.03%
2022/09/29	30.1	101.22	1.1	102.02	101.50	29.1	27,913	0.10%
2022/09/28	22.4	101.43	0.2	102.00	100.50	22.2	28,002	0.08%
2022/09/27	4.1	103.64	2.2	103.77	103.50	1.9	27,942	0.01%
2022/09/26	16.4	104.14	39	103.51	104.00	-22.6	28,760	-0.08%
2022/09/23	3.5	106.66	1.3	106.50	106.50	2.2	29,122	0.01%
2022/09/22	10.3	107.00	0	0.00	107.00	10.3	29,606	0.03%
2022/09/21	3.2	107.02	0	0.00	107.00	3.2	29,763	0.01%
2022/09/20	1	107.50	0.4	107.71	108.50	0.7	29,793	0.00%
2022/09/19	0.3	107.00	0	0.00	107.00	0.3	29,797	0.00%
2022/09/16	13.2	107.01	0	0.00	107.50	13.2	30,004	0.04%
2022/09/15	0	0.00	5	108.00	108.00	-5	30,148	-0.02%
2022/09/14	4.3	107.78	0	0.00	107.50	4.3	30,383	0.01%
2022/09/13	0	109.50	6.5	109.50	110.00	-6.5	30,584	-0.02%
2022/09/12	0.1	108.50	1.7	108.38	108.50	-1.6	30,594	-0.01%
2022/09/08	1.2	106.60	3	107.00	107.00	-1.8	31,113	-0.01%
2022/09/07	14.2	106.60	0.1	107.50	106.00	14.1	31,387	0.04%
2022/09/06	1	107.51	0	0.00	108.50	1	31,270	0.00%
2022/09/05	5	108.00	1	108.00	108.00	4	31,528	0.01%
2022/09/02	1.2	107.59	0	108.00	107.50	1.2	31,931	0.00%
2022/09/01	16	107.26	1	107.00	107.50	15	32,046	0.05%
2022/08/31	2.3	108.00	3	108.00	109.00	-0.7	31,915	0.00%
2022/08/30	4	108.00	0	0.00	108.50	4	31,741	0.01%
2022/08/29	4.5	108.18	2.8	108.32	108.00	1.7	32,006	0.01%
2022/08/26	2.1	109.76	0	0.00	110.50	2.1	32,155	0.01%
2022/08/25	3	109.67	0	110.00	109.50	3	32,478	0.01%
2022/08/24	6.3	109.51	1	109.00	109.50	5.3	33,426	0.02%
2022/08/23	3.3	110.20	3	110.00	110.00	0.3	34,509	0.00%
2022/08/22	6.3	110.27	2	111.00	111.00	4.3	34,940	0.01%
2022/08/19	4	111.00	0	0.00	111.00	4	35,525	0.01%
2022/08/18	8	111.19	2	111.75	112.00	6	35,898	0.02%
2022/08/17	0.1	112.00	1.4	112.00	112.50	-1.3	36,728	0.00%
2022/08/16	5.8	111.02	20	111.25	111.00	-14.2	36,840	-0.04%
2022/08/15	14.3	112.08	7	112.36	112.00	7.4	36,930	0.02%
2022/08/12	9.3	113.43	15.1	113.42	112.50	-5.8	37,208	-0.02%
2022/08/11	15	111.77	40.2	112.31	113.00	-25.2	37,022	-0.07%
2022/08/10	1.3	110.50	12.8	109.92	110.00	-11.5	36,918	-0.03%
2022/08/09	11	108.86	7.2	108.72	109.00	3.9	36,398	0.01%
2022/08/08	1.2	107.50	8.3	107.27	108.00	-7.2	36,343	-0.02%
2022/08/05	11.1	108.41	21.2	108.24	108.00	-10.1	36,295	-0.03%
2022/08/04	5.3	107.04	11	107.86	108.00	-5.7	36,249	-0.02%
2022/08/03	1	107.50	3.3	107.98	108.50	-2.3	35,932	-0.01%
2022/08/02	1.4	107.21	1.5	107.50	108.00	-0.1	35,709	0.00%
2022/08/01	1.2	108.59	2.1	108.75	109.00	-0.9	35,441	0.00%
2022/07/29	8.5	108.56	1	108.51	109.00	7.4	35,652	0.02%
2022/07/28	5	108.00	4.3	108.50	108.50	0.7	35,867	0.00%
2022/07/27	4	107.88	10	108.25	108.00	-6	36,003	-0.02%
2022/07/26	3	107.83	12.3	107.70	108.00	-9.3	35,778	-0.03%
2022/07/25	6	107.50	19.4	107.19	107.50	-13.3	35,635	-0.04%
2022/07/22	1.3	105.60	3.8	106.00	106.00	-2.5	35,447	-0.01%
2022/07/21	0	0.00	13	105.00	105.50	-13	35,462	-0.04%
2022/07/20	3.2	103.84	1.3	104.50	103.50	1.9	35,419	0.01%
2022/07/19	1.2	104.03	0.4	104.50	104.00	0.8	35,511	0.00%
2022/07/18	11	104.64	1.2	104.92	105.00	9.8	35,446	0.03%
2022/07/15	11.2	105.36	2	105.49	105.00	9.1	35,469	0.03%
2022/07/14	0.5	104.49	25.4	104.15	105.00	-24.9	35,384	-0.07%
2022/07/13	17.7	103.34	14	103.05	102.50	3.7	34,910	0.01%
2022/07/12	14.6	100.09	4	100.25	100.50	10.6	34,569	0.03%
2022/07/11	13.3	101.09	2	101.25	101.00	11.3	34,330	0.03%
2022/07/08	10.4	102.15	4.2	103.00	102.00	6.2	34,172	0.02%
2022/07/07	3	102.00	25.5	103.02	103.50	-22.4	33,867	-0.07%
2022/07/06	18.8	101.42	7	102.64	100.50	11.8	33,478	0.04%
2022/07/05	9.2	101.84	15.7	102.38	102.50	-6.5	33,199	-0.02%
2022/07/04	35	100.62	1	101.00	100.00	34	32,860	0.10%
2022/07/01	38.4	106.93	6.3	106.42	106.00	32.1	32,262	0.10%
2022/06/30	17.6	109.70	16.1	109.50	109.00	1.5	31,744	0.00%
2022/06/29	6.5	111.27	1.1	111.06	111.00	5.4	31,393	0.02%
2022/06/28	1	111.51	1.4	111.76	112.00	-0.3	31,168	0.00%
2022/06/27	3	111.50	1.7	111.50	111.00	1.3	31,040	0.00%
2022/06/24	4.2	109.50	4.5	110.05	110.00	-0.3	30,863	0.00%
2022/06/23	14.5	108.37	2	109.00	108.00	12.5	30,701	0.04%
2022/06/22	14.5	110.02	16	110.19	109.50	-1.6	30,281	-0.01%
2022/06/21	3	111.00	14.6	111.43	112.00	-11.6	30,597	-0.04%
2022/06/20	2.1	109.29	5	109.40	109.00	-2.9	30,276	-0.01%
2022/06/17	13	109.85	27	109.72	109.50	-14	30,071	-0.05%
2022/06/16	12.1	112.37	8	112.13	111.50	4.1	29,597	0.01%
2022/06/15	4	112.00	12	112.00	112.00	-8	30,439	-0.03%
2022/06/14	16.5	110.67	3.4	110.95	111.50	13.2	30,755	0.04%
2022/06/13	23	111.62	4.2	111.52	111.50	18.8	30,823	0.06%
2022/06/10	2.2	114.04	0	0.00	114.00	2.2	30,587	0.01%
2022/06/09	4.1	114.88	8.2	115.17	115.50	-4.1	30,617	-0.01%
2022/06/08	6.2	114.15	9	114.00	114.00	-2.8	30,518	-0.01%
2022/06/07	16.8	114.00	11.2	114.02	113.50	5.6	30,625	0.02%
2022/06/06	4.6	115.10	8	115.63	115.50	-3.4	30,483	-0.01%
2022/06/02	9.2	114.73	15.7	115.17	114.00	-6.5	30,890	-0.02%
2022/06/01	14.4	114.88	46.7	114.61	114.50	-32.4	31,010	-0.10%
2022/05/31	19.8	111.99	42.4	111.60	113.00	-22.6	30,133	-0.08%
2022/05/30	4.2	109.88	0	109.50	110.50	4.1	28,871	0.01%
2022/05/27	8.3	110.48	19.4	110.28	110.00	-11.1	28,372	-0.04%
2022/05/26	1	109.00	3	109.34	109.00	-2	27,992	-0.01%
2022/05/25	4.1	109.50	52.6	109.68	109.50	-48.5	27,818	-0.17%
2022/05/24	0.4	108.49	9.2	108.66	108.00	-8.8	27,347	-0.03%
2022/05/23	4	108.00	32	108.44	108.00	-28	26,969	-0.10%
2022/05/20	3	107.50	16	108.00	107.00	-13	26,832	-0.05%
2022/05/19	3.2	106.13	10	106.25	107.50	-6.9	26,456	-0.03%
2022/05/18	7	106.71	95.9	106.21	107.00	-88.9	26,023	-0.34%
2022/05/17	0.1	104.95	21.3	104.95	105.00	-21.2	25,518	-0.08%
2022/05/16	2	104.00	10	104.15	104.50	-8	25,323	-0.03%
2022/05/13	3	103.50	6.4	103.64	104.00	-3.3	25,172	-0.01%
2022/05/12	5.3	102.61	6.1	102.50	102.00	-0.8	25,217	0.00%
2022/05/11	0.2	103.50	0	0.00	103.00	0.2	25,124	0.00%
2022/05/10	0	0.00	2.8	103.28	104.00	-2.8	25,133	-0.01%
2022/05/09	1.1	103.05	6	103.50	104.00	-4.9	25,217	-0.02%
2022/05/06	6.3	103.34	1	103.50	104.00	5.3	25,527	0.02%
2022/05/05	1	105.00	14.3	105.34	104.50	-13.3	25,631	-0.05%
2022/05/04	1.1	104.45	17.3	104.14	104.00	-16.2	25,602	-0.06%
2022/05/03	0.3	102.30	1.6	102.62	102.50	-1.4	25,586	-0.01%
2022/04/29	1	101.50	3	102.00	102.00	-2	25,993	-0.01%
2022/04/28	0.2	101.48	6.3	100.70	101.50	-6	26,305	-0.02%
2022/04/27	7.5	99.98	9	100.14	100.00	-1.5	26,323	-0.01%
2022/04/26	9	100.83	5.2	101.12	101.00	3.8	26,227	0.01%
2022/04/25	39.7	101.01	32.2	101.02	100.50	7.5	26,131	0.03%
2022/04/22	0	0.00	19	102.68	103.50	-19	25,723	-0.07%
2022/04/21	3	103.50	1.3	103.50	103.00	1.7	26,086	0.01%
2022/04/20	8.4	102.33	23.2	102.50	103.00	-14.8	26,106	-0.06%
2022/04/19	4	102.62	1.6	102.97	102.00	2.4	26,095	0.01%
2022/04/18	1.2	102.57	1	102.50	102.50	0.2	26,235	0.00%
2022/04/15	6.3	103.41	2.3	103.50	103.00	4	26,622	0.02%
2022/04/14	0.1	103.50	1.2	104.43	104.00	-1.1	27,070	0.00%
2022/04/13	4	103.25	9.2	103.40	104.00	-5.1	27,740	-0.02%
2022/04/12	4.1	102.39	7	102.71	102.00	-2.9	29,846	-0.01%
2022/04/11	27.2	102.02	1	102.50	102.00	26.2	29,853	0.09%
2022/04/08	13.8	102.97	5.2	103.19	103.00	8.6	29,736	0.03%
2022/04/07	32	103.94	1	104.10	103.00	31	29,605	0.10%
2022/04/06	22.1	104.75	4	104.75	105.00	18.1	29,253	0.06%
2022/04/01	17.3	104.56	1	104.50	104.50	16.3	28,990	0.06%
2022/03/31	3.1	106.01	7.4	105.80	106.00	-4.4	28,748	-0.02%
2022/03/30	0	105.50	5	105.50	105.50	-5	28,608	-0.02%
2022/03/29	7.2	105.43	10	105.50	105.50	-2.8	28,506	-0.01%
2022/03/28	4.2	105.52	2	106.00	106.00	2.2	28,443	0.01%
2022/03/25	7.2	106.42	1	106.50	106.00	6.2	28,332	0.02%
2022/03/24	13.1	106.42	33.6	106.39	106.50	-20.5	28,289	-0.07%
2022/03/23	1.1	104.50	3	105.00	105.50	-2	27,980	-0.01%
2022/03/22	4	103.88	0.1	104.50	104.00	3.9	28,224	0.01%
2022/03/21	9.2	105.01	2	105.00	104.50	7.2	28,256	0.03%
2022/03/18	2	104.00	18.5	105.03	106.00	-16.5	28,271	-0.06%
2022/03/17	13	103.50	19	103.85	104.00	-5.9	27,192	-0.02%
2022/03/16	13.6	100.79	1	100.50	101.50	12.6	26,806	0.05%
2022/03/15	19	101.27	4	101.38	101.00	15	26,458	0.06%
2022/03/14	4.1	102.75	9	103.11	102.50	-4.9	26,525	-0.02%
2022/03/11	1	103.00	11.6	103.50	103.50	-10.6	26,516	-0.04%
2022/03/10	3	103.33	7.4	103.30	103.00	-4.4	26,500	-0.02%
2022/03/09	20.5	101.83	4.6	102.00	101.50	15.8	26,385	0.06%
2022/03/08	34.8	101.23	13	101.38	101.50	21.8	26,349	0.08%
2022/03/07	51.8	102.95	1.1	103.05	102.50	50.7	25,720	0.20%
2022/03/04	0.6	105.00	4	104.25	105.00	-3.4	25,816	-0.01%
2022/03/03	3.3	104.70	7	104.57	104.50	-3.7	25,972	-0.01%
2022/03/02	2.3	104.08	1	105.00	104.50	1.3	26,143	0.01%
2022/03/01	0.2	105.00	8.3	104.82	104.50	-8.1	26,204	-0.03%
2022/02/25	20.1	103.08	3.1	103.16	103.00	17	26,220	0.06%
2022/02/24	27.7	103.27	10	103.10	102.50	17.7	26,098	0.07%
2022/02/23	7	104.93	4	104.88	105.00	3	25,606	0.01%
2022/02/22	25.5	104.56	2	104.00	104.50	23.5	25,709	0.09%
2022/02/21	2	106.25	9	106.00	106.00	-7	25,784	-0.03%
2022/02/18	2	105.75	1	105.00	105.50	1	25,924	0.00%
2022/02/17	0.1	105.50	19.7	105.71	106.00	-19.6	25,998	-0.08%
2022/02/16	2.1	105.24	2	105.25	105.50	0.1	26,003	0.00%
2022/02/15	5.1	104.50	0	0.00	104.00	5.1	26,223	0.02%
2022/02/14	2	104.25	9.1	104.94	104.00	-7	26,310	-0.03%
2022/02/11	1.3	105.62	13	105.42	106.00	-11.7	26,318	-0.04%
2022/02/10	3.3	105.85	2.2	106.45	106.50	1.1	26,440	0.00%
2022/02/09	56	105.99	10.3	106.05	106.50	45.7	26,437	0.17%
2022/02/08	11	105.50	15.6	105.15	105.50	-4.6	26,352	-0.02%
2022/02/07	3.9	103.17	20	103.25	103.00	-16.1	25,826	-0.06%
2022/01/26	10.7	102.29	1	102.50	102.00	9.7	25,471	0.04%
2022/01/25	6.2	102.40	6	102.50	103.00	0.2	25,257	0.00%
2022/01/24	7.5	103.44	4.3	103.15	103.00	3.2	25,076	0.01%
2022/01/21	19.2	102.19	5	102.00	102.00	14.2	24,727	0.06%
2022/01/20	5.2	103.21	0	0.00	103.00	5.2	24,415	0.02%
2022/01/19	8.9	103.94	4.8	103.90	103.50	4.2	24,199	0.02%
2022/01/18	4.4	104.02	0	0.00	103.50	4.4	24,100	0.02%
2022/01/17	3.3	103.54	0	0.00	103.50	3.3	24,204	0.01%
2022/01/14	42.8	103.42	2	104.25	103.50	40.8	24,181	0.17%
2022/01/13	3	105.17	11.1	105.27	105.50	-8.1	24,050	-0.03%
2022/01/12	4	104.50	2	104.00	104.50	2	24,214	0.01%
2022/01/11	6.4	104.11	4.2	104.50	104.50	2.3	24,338	0.01%
2022/01/10	41.6	104.96	27	104.50	104.50	14.6	24,605	0.06%
2022/01/07	21.3	106.66	1.2	106.92	106.50	20.1	24,846	0.08%
2022/01/06	23.5	107.51	15	107.67	107.00	8.5	24,497	0.03%
2022/01/05	86.6	108.93	127.1	108.90	109.00	-40.5	23,990	-0.17%	大賣/
2022/01/04	12.1	103.58	0	0.00	103.50	12.1	22,264	0.05%
2022/01/03	33.4	103.91	5	104.50	103.00	28.4	22,420	0.13%
2021/12/30	1.1	104.03	1	104.50	104.00	0.1	22,693	0.00%
2021/12/29	5	104.90	0	0.00	105.00	5	23,058	0.02%
2021/12/28	12.3	105.41	2.7	105.19	105.50	9.6	23,528	0.04%
2021/12/27	0.1	104.50	13.2	104.38	104.50	-13.2	23,690	-0.06%
2021/12/24	16	104.19	1.1	104.05	104.00	14.9	24,112	0.06%
2021/12/23	3.1	104.00	2	104.00	104.00	1.1	24,295	0.00%
2021/12/22	2	103.75	0.1	104.00	103.50	1.9	24,599	0.01%
2021/12/21	1	103.00	5	104.30	104.50	-4	24,777	-0.02%
2021/12/20	16.2	103.04	2	103.00	103.00	14.2	24,788	0.06%
2021/12/17	4.2	103.52	2.3	103.57	103.50	1.9	24,743	0.01%
2021/12/16	11.2	103.96	1	104.00	103.50	10.2	24,530	0.04%
2021/12/15	3.1	104.51	5	104.70	105.00	-2	24,606	-0.01%
2021/12/14	3.1	104.18	2.2	104.32	104.50	0.9	24,867	0.00%
2021/12/13	10.3	104.86	2	105.25	104.50	8.3	24,882	0.03%
2021/12/10	8.4	105.07	2.6	105.19	105.00	5.8	25,648	0.02%
2021/12/09	1	105.50	3	105.67	106.00	-2	25,628	-0.01%
2021/12/08	10.4	105.81	1	105.51	105.00	9.4	25,632	0.04%
2021/12/07	4	105.50	1	107.00	106.00	3	25,267	0.01%
2021/12/06	1.4	106.56	1.4	106.50	106.50	0	25,185	0.00%
2021/12/03	1	105.50	2	105.50	105.00	-1	25,281	0.00%
2021/12/02	2.2	105.97	0	0.00	105.00	2.2	25,365	0.01%
2021/12/01	2	104.75	3.5	105.07	105.50	-1.5	25,219	-0.01%
2021/11/30	4.7	104.07	40	105.00	103.50	-35.3	25,243	-0.14%
2021/11/29	8.1	103.69	2.1	104.02	103.50	6	24,913	0.02%
2021/11/26	16.1	103.80	2	104.00	103.50	14.1	24,820	0.06%
2021/11/25	15.2	105.34	10	105.00	105.00	5.2	24,927	0.02%
2021/11/24	30.7	105.27	19	105.03	105.50	11.7	24,868	0.05%
2021/11/23	16.7	106.17	0	0.00	106.00	16.7	24,601	0.07%
2021/11/22	2.3	107.04	4	106.88	106.50	-1.7	24,446	-0.01%
2021/11/19	7.2	107.07	7.4	106.93	106.50	-0.2	24,384	0.00%
2021/11/18	18.4	106.78	0	0.00	107.00	18.4	24,337	0.08%
2021/11/17	25.2	107.13	1.9	107.48	107.00	23.3	24,205	0.10%
2021/11/16	8	108.50	6	108.50	108.00	2	24,180	0.01%
2021/11/15	13	109.15	15	109.33	108.00	-2	24,775	-0.01%
2021/11/12	1	108.00	36	108.54	109.00	-35	24,877	-0.14%
2021/11/11	4	108.13	4	107.50	107.50	0	24,858	0.00%
2021/11/10	9	109.06	7.7	109.08	109.00	1.3	25,126	0.01%
2021/11/09	3	107.50	7.3	107.50	108.00	-4.3	25,521	-0.02%
2021/11/08	21	107.10	1	107.00	107.50	20	25,431	0.08%
2021/11/05	0	0.00	16.5	108.34	109.00	-16.5	25,877	-0.06%
2021/11/04	1	108.00	6.3	108.00	108.00	-5.3	26,297	-0.02%
2021/11/03	7	107.71	2	107.75	107.50	5	26,495	0.02%
2021/11/02	3	107.50	3.3	107.96	107.50	-0.3	26,978	0.00%
2021/11/01	16.2	107.43	1	107.00	106.50	15.2	26,974	0.06%
2021/10/29	10.4	107.02	2	107.50	107.00	8.4	27,025	0.03%
2021/10/28	6	108.09	4	108.38	108.50	2	27,041	0.01%
2021/10/27	15	107.97	2	108.00	108.00	13	27,205	0.05%
2021/10/26	0	0.00	5	109.00	109.00	-5	27,413	-0.02%
2021/10/25	6	107.75	14.3	108.22	108.00	-8.3	27,459	-0.03%
2021/10/22	16	107.63	3.3	108.00	107.50	12.7	27,653	0.05%
2021/10/21	19.1	108.00	1	108.00	108.00	18.1	27,868	0.06%
2021/10/20	0.3	107.40	7	107.93	107.50	-6.8	27,916	-0.02%
2021/10/19	4.3	107.13	12	107.54	107.00	-7.7	27,785	-0.03%
2021/10/18	11.4	109.63	67.2	109.30	107.50	-55.9	28,334	-0.20%
2021/10/15	45.3	109.60	26.5	109.21	109.50	18.8	28,682	0.07%
2021/10/14	2.1	106.76	5.5	107.09	106.50	-3.4	28,303	-0.01%
2021/10/13	12.1	105.58	3	105.67	105.50	9.1	28,537	0.03%
2021/10/12	17.6	105.33	2	105.00	105.00	15.6	28,786	0.05%
2021/10/08	1.2	107.07	4.2	107.74	108.00	-3.1	29,185	-0.01%
2021/10/07	6.2	106.17	29.6	106.22	107.00	-23.5	29,179	-0.08%
2021/10/06	16.1	104.09	18.6	103.63	103.00	-2.5	29,150	-0.01%
2021/10/05	30.6	101.48	7	101.71	101.50	23.6	28,786	0.08%
2021/10/04	8.1	103.14	3	103.33	103.00	5.1	28,567	0.02%
2021/10/01	19.8	103.77	10	104.00	103.00	9.8	28,543	0.03%
2021/09/30	5.1	105.01	3.2	105.68	105.00	1.9	28,439	0.01%
2021/09/29	37.1	104.90	22.3	105.41	105.00	14.8	28,792	0.05%
2021/09/28	12.2	106.59	1	106.53	106.50	11.2	29,592	0.04%
2021/09/27	0.1	108.00	4.2	108.12	107.50	-4.1	29,497	-0.01%
2021/09/24	0	0.00	2	107.75	107.50	-2	29,530	-0.01%
2021/09/23	13.3	106.82	6	106.50	106.50	7.3	29,793	0.02%
2021/09/22	7.6	106.49	2.3	106.57	107.00	5.3	29,774	0.02%
2021/09/17	0.2	108.00	3.2	109.00	108.50	-3	29,528	-0.01%
2021/09/16	48.5	108.09	41	108.00	107.50	7.5	29,476	0.03%
2021/09/15	41.1	109.43	18.5	109.68	108.50	22.6	29,612	0.08%
2021/09/14	4.4	107.49	1	107.00	107.50	3.4	29,019	0.01%
2021/09/13	14.5	106.91	0	0.00	106.50	14.5	29,065	0.05%
2021/09/10	1.1	108.00	15.2	108.01	108.00	-14.1	29,390	-0.05%
2021/09/09	4.1	106.75	2	107.00	107.00	2.1	29,660	0.01%
2021/09/08	59.7	108.27	58	109.09	107.50	1.7	29,623	0.01%
2021/09/07	13.1	108.77	61	109.38	108.50	-48	29,547	-0.16%
2021/09/06	123	111.69	44	112.34	111.00	79	29,553	0.27%	大買/
2021/09/03	12.2	111.92	14.7	112.10	112.50	-2.5	29,849	-0.01%
2021/09/02	49	110.68	70	111.37	111.50	-21	29,768	-0.07%
2021/09/01	3.4	111.11	8.3	110.88	111.00	-4.9	29,654	-0.02%
2021/08/31	2.1	108.77	4.7	110.23	111.00	-2.6	29,587	-0.01%
2021/08/30	4	108.25	7.2	108.43	109.00	-3.2	29,418	-0.01%
2021/08/27	21	107.50	22	107.98	108.00	-1	29,666	0.00%
2021/08/26	6.5	107.22	0	0.00	107.50	6.5	29,835	0.02%
2021/08/25	25	108.26	1.2	108.13	108.50	23.9	30,168	0.08%
2021/08/24	18.2	108.38	10.5	108.49	109.00	7.8	30,304	0.03%
2021/08/23	40	106.95	6.6	106.13	107.50	33.5	30,576	0.11%
2021/08/20	9.3	103.43	19.4	104.02	104.50	-10	30,649	-0.03%
2021/08/19	39.3	103.86	13	103.50	103.00	26.3	31,163	0.08%
2021/08/18	51.3	104.74	44.3	105.15	107.00	7	30,717	0.02%
2021/08/17	52.2	107.00	48	107.33	106.50	4.2	31,031	0.01%
2021/08/16	24	107.24	7	107.14	107.50	17	31,124	0.05%
2021/08/13	32.1	108.98	19.1	109.13	109.00	13	31,441	0.04%
2021/08/12	6.1	108.84	2.6	109.31	109.00	3.5	31,378	0.01%
2021/08/11	10.9	107.05	21.1	107.82	109.00	-10.2	31,859	-0.03%
2021/08/10	51.6	109.32	32	108.97	108.50	19.6	32,440	0.06%
2021/08/09	11.1	111.37	5.1	111.90	112.00	5.9	33,341	0.02%
2021/08/06	21	111.74	3.1	112.83	112.50	18	33,684	0.05%
2021/08/05	5	111.50	3	111.67	112.00	2	34,169	0.01%
2021/08/04	7.1	112.14	2	112.00	112.00	5.1	36,329	0.01%
2021/08/03	6.1	111.09	2	112.00	111.50	4.1	37,309	0.01%
2021/08/02	3.1	111.48	14.1	112.42	113.00	-11.1	37,640	-0.03%
2021/07/30	4	110.50	8.1	110.31	110.00	-4.1	38,246	-0.01%
2021/07/29	11	110.91	11	110.68	111.00	0	38,400	0.00%
2021/07/28	9.1	109.72	39.7	109.14	110.50	-30.6	39,142	-0.08%
2021/07/27	12	110.96	8	111.25	111.50	4	40,042	0.01%
2021/07/26	20.2	110.00	10.6	110.21	110.00	9.6	40,774	0.02%
2021/07/23	26.1	110.79	3	111.17	110.50	23.1	40,978	0.06%
2021/07/22	44.6	110.52	7	111.50	110.50	37.6	41,267	0.09%
2021/07/21	57.1	113.86	4.5	113.83	112.50	52.6	41,185	0.13%
2021/07/20	17.3	115.00	16.8	114.86	114.50	0.5	40,817	0.00%
2021/07/19	22.1	116.86	12.9	116.89	116.50	9.2	41,033	0.02%
2021/07/16	28.2	118.70	31.3	118.52	119.50	-3.1	41,627	-0.01%
2021/07/15	40.3	119.06	38.2	118.87	119.50	2.1	41,646	0.00%
2021/07/14	9	116.72	19.2	116.95	116.00	-10.2	41,038	-0.02%
2021/07/13	57.2	116.81	17.1	116.29	116.50	40.1	41,122	0.10%
2021/07/12	4	115.13	17.1	115.44	115.00	-13.1	41,396	-0.03%
2021/07/09	7.3	113.80	0.3	114.00	114.00	7	41,770	0.02%
2021/07/08	15.3	115.57	6.7	115.58	115.50	8.6	42,184	0.02%
2021/07/07	9.2	115.62	28.9	115.54	115.00	-19.8	42,614	-0.05%
2021/07/06	9.7	116.62	19.2	116.29	116.50	-9.4	43,302	-0.02%
2021/07/05	5.6	115.77	56.4	115.40	117.00	-50.8	43,911	-0.12%
2021/07/02	13	112.31	18	111.89	111.50	-5	43,223	-0.01%
2021/07/01	2.1	112.24	11	111.91	112.00	-9	43,510	-0.02%
2021/06/30	15.2	113.03	5.2	113.00	112.00	10.1	43,940	0.02%
2021/06/29	13	112.38	0.1	111.50	111.50	12.9	45,039	0.03%
2021/06/28	4.5	111.67	0.6	112.02	111.50	3.9	46,909	0.01%
2021/06/25	30	114.10	20.2	114.07	113.00	9.8	47,286	0.02%
2021/06/24	11	112.45	10.2	112.70	113.00	0.9	47,379	0.00%
2021/06/23	0.1	111.00	32.2	110.60	111.50	-32.2	47,741	-0.07%
2021/06/22	9.1	109.11	5	109.00	108.50	4.1	48,354	0.01%
2021/06/21	34.2	109.01	10	108.85	108.50	24.2	49,335	0.05%
2021/06/18	13.1	112.42	2.1	112.02	111.50	11	50,635	0.02%
2021/06/17	4.2	111.53	1	112.00	113.00	3.2	51,947	0.01%
2021/06/16	4	111.88	7	112.21	111.50	-3	54,351	-0.01%
2021/06/15	26.1	113.67	24.1	113.39	113.00	2	56,251	0.00%
2021/06/11	22.3	113.46	40.2	112.96	113.50	-17.9	58,242	-0.03%
2021/06/10	4	110.88	2.1	111.49	110.50	2	59,189	0.00%
2021/06/09	21.1	110.00	22.5	110.50	109.50	-1.4	60,027	0.00%
2021/06/08	24	110.06	26.2	110.50	110.50	-2.2	61,243	0.00%
2021/06/07	30.1	111.42	27.1	111.72	110.50	3	62,197	0.00%
2021/06/04	19.2	110.71	21.3	111.21	112.00	-2.1	62,654	0.00%
2021/06/03	2.3	111.28	5	111.60	111.00	-2.7	62,906	0.00%
2021/06/02	24.5	112.68	14	112.46	112.00	10.5	63,414	0.02%
2021/06/01	8.2	113.88	5.2	114.09	114.50	2.9	64,306	0.00%
2021/05/31	46.4	112.06	53.1	112.60	113.50	-6.7	65,255	-0.01%
2021/05/28	3	110.67	9.1	110.78	111.00	-6.1	66,126	-0.01%
2021/05/27	34.2	108.65	25	108.24	109.50	9.2	66,575	0.01%
2021/05/26	45.2	111.50	49.3	111.86	111.50	-4.1	67,559	-0.01%
2021/05/25	15.1	111.97	26.4	111.99	112.00	-11.3	69,013	-0.02%
2021/05/24	5	109.20	10.5	108.90	109.50	-5.5	69,079	-0.01%
2021/05/21	10.1	108.00	74.3	109.03	109.50	-64.2	69,408	-0.09%
2021/05/20	2	105.99	11	105.86	106.00	-9	69,516	-0.01%
2021/05/19	13.3	105.42	7.4	104.94	105.00	5.9	70,236	0.01%
2021/05/18	36.1	105.43	42.7	104.52	107.00	-6.6	70,231	-0.01%
2021/05/17	38.9	99.46	27.1	99.32	98.20	11.9	70,387	0.02%
2021/05/14	7.3	104.38	14.3	105.07	104.50	-6.9	70,236	-0.01%
2021/05/13	18.5	102.85	18.1	102.63	103.00	0.3	70,571	0.00%
2021/05/12	51.7	100.82	63.1	100.55	102.00	-11.4	70,334	-0.02%
2021/05/11	54.2	108.20	16.5	108.62	107.00	37.7	69,233	0.05%
2021/05/10	49.9	113.81	6.5	114.44	113.00	43.5	69,994	0.06%
2021/05/07	8.8	116.56	22.3	116.13	117.50	-13.5	72,312	-0.02%
2021/05/06	5.3	111.89	10.9	111.91	112.50	-5.7	73,359	-0.01%
2021/05/05	29.2	111.47	14.5	111.97	110.00	14.7	74,195	0.02%
2021/05/04	26.6	109.14	40.9	109.37	108.50	-14.3	75,249	-0.02%
2021/05/03	26.4	113.11	29.9	112.84	112.50	-3.5	76,133	0.00%
2021/04/29	17	117.09	5.1	117.79	116.00	11.9	78,603	0.02%
2021/04/28	29.2	117.17	13	117.15	117.00	16.2	79,282	0.02%
2021/04/27	17.1	119.70	8	119.50	118.50	9.1	80,842	0.01%
2021/04/26	14.8	118.33	10	118.80	117.50	4.7	81,368	0.01%
2021/04/23	7.9	118.15	8.1	117.88	119.00	-0.2	82,262	0.00%
2021/04/22	86.4	118.44	24.4	118.71	117.50	61.9	84,441	0.07%
2021/04/21	31.2	120.08	9	120.28	120.00	22.1	88,574	0.02%
2021/04/20	10.1	121.70	9.6	121.74	122.00	0.5	89,305	0.00%
2021/04/19	12.3	122.08	2.5	121.98	121.50	9.8	90,633	0.01%
2021/04/16	12	122.92	13.1	123.15	123.50	-1	91,260	0.00%
2021/04/15	10.4	120.53	5.7	120.43	121.00	4.7	92,273	0.01%
2021/04/14	14	120.79	14.9	120.99	121.50	-1	93,500	0.00%
2021/04/13	11.4	121.75	12.8	122.58	122.50	-1.4	96,281	0.00%
2021/04/12	37.4	120.92	22.3	120.80	120.50	15	99,322	0.02%
2021/04/09	23.7	120.66	16	121.16	120.00	7.7	102,027	0.01%
2021/04/08	14.1	122.29	10.1	122.31	122.50	4	101,224	0.00%
2021/04/07	26.2	123.25	16	123.66	123.50	10.2	101,243	0.01%
2021/04/06	21	122.86	12	123.33	122.50	9	101,439	0.01%
2021/04/01	34.4	122.10	47.3	123.20	121.50	-12.9	101,864	-0.01%
2021/03/31	109.8	124.68	15.7	124.49	124.00	94.1	102,143	0.09%	大買/
2021/03/30	7.9	129.14	22.2	129.16	129.50	-14.4	100,661	-0.01%
2021/03/29	8.5	128.24	42.9	128.06	128.50	-34.4	100,823	-0.03%
2021/03/26	3.1	126.68	59	127.45	126.50	-56	101,700	-0.06%
2021/03/25	85	127.18	85.5	127.35	126.50	-0.5	101,299	0.00%
2021/03/24	50.3	128.39	23.4	128.30	128.00	27	100,686	0.03%
2021/03/23	42.9	131.93	46.4	131.78	130.50	-3.5	99,806	0.00%
2021/03/22	12	128.34	85.7	127.55	130.00	-73.7	98,701	-0.07%
2021/03/19	121.6	125.11	98.3	125.10	123.50	23.3	97,546	0.02%	大買/
2021/03/18	63.1	129.52	85.5	130.00	129.50	-22.3	95,637	-0.02%
2021/03/17	64.4	126.31	64.5	125.77	126.00	-0.1	94,357	0.00%
2021/03/16	17.3	122.15	62	122.68	123.00	-44.8	92,873	-0.05%
2021/03/15	16	119.59	36.3	120.22	121.00	-20.3	92,452	-0.02%
2021/03/12	53.2	118.13	88.4	119.36	120.00	-35.1	93,263	-0.04%
2021/03/11	11.1	117.17	60.8	117.16	117.00	-49.7	94,385	-0.05%
2021/03/10	10	115.65	21.6	116.03	115.50	-11.6	93,926	-0.01%
2021/03/09	16.1	113.16	13	113.77	115.00	3.1	93,640	0.00%
2021/03/08	33.4	114.98	19	113.84	113.50	14.4	93,481	0.02%
2021/03/05	36.4	114.05	21.3	114.89	115.00	15.2	92,985	0.02%
2021/03/04	39.2	113.50	6	115.00	114.50	33.2	92,545	0.04%
2021/03/03	8	114.88	40.1	114.61	115.50	-32.1	91,575	-0.03%
2021/03/02	42.1	113.17	5.3	113.91	112.00	36.8	90,689	0.04%
2021/02/26	126.8	112.80	45	112.54	112.00	81.8	90,179	0.09%	大買/
2021/02/25	11.4	115.12	80.8	115.09	116.50	-69.4	88,553	-0.08%
2021/02/24	68.9	111.23	47.5	111.65	110.50	21.4	87,097	0.02%
2021/02/23	55.1	108.87	51.5	109.47	111.50	3.5	86,598	0.00%
2021/02/22	19	111.71	7.1	111.86	111.00	12	86,137	0.01%
2021/02/19	75.8	109.86	54.5	110.16	110.00	21.3	85,645	0.02%
2021/02/18	82.8	113.42	55.2	113.23	113.00	27.5	84,850	0.03%
2021/02/17	28	114.07	19	114.11	114.00	9	84,908	0.01%
2021/02/05	60.2	114.70	64.3	114.57	113.50	-4.2	83,928	0.00%
2021/02/04	40.4	114.10	11.1	114.16	114.00	29.3	83,134	0.04%
2021/02/03	14.2	116.82	25	116.20	116.50	-10.8	82,680	-0.01%
2021/02/02	22.5	115.84	38.7	116.36	116.50	-16.2	82,107	-0.02%
2021/02/01	64.7	111.56	79.3	111.47	113.00	-14.6	81,389	-0.02%
2021/01/29	86	114.96	61.2	115.21	111.50	24.8	79,640	0.03%
2021/01/28	50.6	118.95	23	119.24	118.50	27.6	76,874	0.04%
2021/01/27	30.1	123.38	53.5	123.92	123.00	-23.4	75,136	-0.03%
2021/01/26	29.4	121.85	44.5	122.38	122.00	-15	73,916	-0.02%
2021/01/25	41.9	119.72	76.1	120.43	123.00	-34.3	72,070	-0.05%
2021/01/22	121.4	120.24	148.9	120.40	121.50	-27.5	70,174	-0.04%	大買/大賣/
2021/01/21	8.3	116.62	31.4	116.43	117.00	-23	67,021	-0.03%
2021/01/20	32	115.75	44.1	115.97	114.50	-12.1	66,129	-0.02%
2021/01/19	26	115.32	53.9	115.31	115.00	-28	64,197	-0.04%
2021/01/18	49.4	113.29	50.7	113.48	114.00	-1.3	63,005	0.00%
2021/01/15	84.6	115.33	63.1	115.41	115.50	21.5	61,737	0.03%
2021/01/14	40.3	113.74	325.3	113.94	116.00	-285	59,302	-0.48%	大賣/鉅額交易
2021/01/13	20.6	106.05	74.6	106.32	106.50	-54.1	54,542	-0.10%
2021/01/12	72.2	104.21	117.6	104.70	104.00	-45.4	53,983	-0.08%	大賣/
2021/01/11	33.8	107.50	71.2	107.72	107.50	-37.4	53,647	-0.07%
2021/01/08	107.5	107.08	193.5	107.37	108.00	-85.9	53,291	-0.16%	大買/大賣/
2021/01/07	29.1	106.98	109.1	106.91	107.00	-79.9	51,832	-0.15%	大賣/
2021/01/06	102.6	105.44	221.5	106.21	105.00	-118.9	50,561	-0.24%	大買/大賣/鉅額交易
2021/01/05	127.5	103.26	282.1	103.55	104.00	-154.5	47,274	-0.33%	大買/大賣/鉅額交易
2021/01/04	48.3	95.42	182.4	96.83	99.90	-134.1	44,037	-0.30%	大賣/鉅額交易
2020/12/31	10	91.71	29.9	91.81	92.00	-19.9	40,427	-0.05%
2020/12/30	18	91.20	25.4	90.99	91.60	-7.4	40,179	-0.02%
2020/12/29	45.3	90.86	44	90.60	90.40	1.3	39,796	0.00%
2020/12/28	39.1	92.24	24.5	92.50	91.80	14.6	39,355	0.04%
2020/12/25	91.1	91.63	120.1	91.56	91.80	-29	38,556	-0.08%	大賣/
2020/12/24	8	89.46	27	89.48	89.60	-19	37,188	-0.05%
2020/12/23	12	88.73	71	88.91	88.80	-59	37,032	-0.16%
2020/12/22	24.3	88.27	90.2	89.45	87.70	-65.9	36,732	-0.18%
2020/12/21	11.1	87.93	7	88.07	88.00	4.1	36,124	0.01%
2020/12/18	5	87.72	9.2	87.71	87.70	-4.2	35,941	-0.01%
2020/12/17	10	87.87	2	88.10	87.80	8	35,866	0.02%
2020/12/16	0.9	87.61	57	87.85	88.20	-56.1	35,716	-0.16%
2020/12/15	17	87.04	4.8	86.92	87.10	12.2	35,463	0.03%
2020/12/14	5.1	88.34	5.6	88.53	87.70	-0.5	35,162	0.00%
2020/12/11	6	87.50	30	86.53	87.60	-24	34,666	-0.07%
2020/12/10	16.2	87.80	25.4	87.74	87.70	-9.2	33,930	-0.03%
2020/12/09	43.1	88.75	30	88.81	89.00	13.1	33,480	0.04%
2020/12/08	46.2	88.93	80	87.98	87.60	-33.8	32,621	-0.10%
2020/12/07	116.5	86.40	116	86.70	87.90	0.5	31,140	0.00%	大買/大賣/
2020/12/04	25.4	82.91	8.4	83.03	82.90	17	28,798	0.06%
2020/12/03	11	82.07	3	82.13	82.00	8	28,368	0.03%
2020/12/02	5	82.68	0	0.00	82.70	5	28,204	0.02%
2020/12/01	0	0.00	8.1	82.53	82.90	-8.1	28,227	-0.03%
2020/11/30	9	82.43	2.2	82.77	82.30	6.8	28,504	0.02%
2020/11/27	9	82.62	1	82.70	82.60	8	27,917	0.03%
2020/11/26	16	82.85	40	82.98	83.00	-24	27,869	-0.09%
2020/11/25	3	81.93	4	81.88	82.00	-1	27,823	0.00%
2020/11/24	4.1	82.15	10	82.24	82.00	-5.9	27,853	-0.02%
2020/11/23	1	82.60	17	82.84	82.90	-16	27,877	-0.06%
2020/11/20	9.5	82.36	13	82.52	82.50	-3.6	27,738	-0.01%
2020/11/19	13.1	82.61	2	82.65	82.90	11.1	27,618	0.04%
2020/11/18	2.1	83.00	16	83.16	83.20	-13.9	27,595	-0.05%
2020/11/17	72.1	83.11	11.6	82.85	83.00	60.5	27,491	0.22%
2020/11/16	4.2	82.49	31	82.50	82.60	-26.8	27,885	-0.10%
2020/11/13	38.4	81.56	11.8	81.46	81.40	26.6	27,577	0.10%
2020/11/12	145	81.52	22	81.82	81.90	123	27,494	0.45%	大買/鉅額交易
2020/11/11	20	81.18	21.1	81.41	81.60	-1.1	27,213	0.00%
2020/11/10	44	80.88	26	80.82	80.80	18	27,174	0.07%
2020/11/09	18	81.10	26	80.88	81.20	-8	28,235	-0.03%
2020/11/06	6	79.70	10	79.54	79.70	-4	28,321	-0.01%
2020/11/05	8.2	78.99	12	78.93	79.00	-3.8	28,488	-0.01%
2020/11/04	11	78.45	7	78.83	78.80	4	29,073	0.01%
2020/11/03	8	78.43	2	78.40	78.30	6	29,122	0.02%
2020/11/02	3.1	77.76	3	78.00	78.30	0.1	29,432	0.00%
2020/10/30	14	77.52	3	77.80	77.50	11	29,600	0.04%
2020/10/29	17.1	77.35	0	0.00	78.00	17.1	29,550	0.06%
2020/10/28	19	78.81	3	78.67	78.30	16	30,059	0.05%
2020/10/27	10.1	79.73	18	79.74	80.00	-7.9	30,234	-0.03%
2020/10/26	4.3	80.34	1	80.30	80.20	3.3	30,632	0.01%
2020/10/23	21	80.82	6	80.72	80.70	15	31,049	0.05%
2020/10/22	15	80.58	10	80.61	80.80	5	32,073	0.02%
2020/10/21	34	80.82	11.4	80.52	80.40	22.6	32,779	0.07%
2020/10/20	27	81.44	18	81.29	81.40	9	33,058	0.03%
2020/10/19	20	81.27	119	80.87	81.30	-99	33,610	-0.29%	大賣/
2020/10/16	27	78.93	23	78.94	78.60	4	33,408	0.01%
2020/10/15	6	78.03	1	78.00	78.10	5	33,847	0.01%
2020/10/14	6	78.22	12	78.28	78.00	-6	34,602	-0.02%
2020/10/13	17	78.61	21	78.67	78.90	-4	34,800	-0.01%
2020/10/12	2	78.50	25	78.56	78.70	-23	35,259	-0.07%
2020/10/08	16.4	77.80	13	77.95	78.00	3.4	35,425	0.01%
2020/10/07	0.5	77.60	0	0.00	77.40	0.5	35,744	0.00%
2020/10/06	18	77.88	33	78.16	77.80	-15	36,066	-0.04%
2020/10/05	38.1	77.71	7	78.13	77.70	31.1	36,653	0.08%
2020/09/30	15.9	77.78	8	77.83	77.40	7.9	37,159	0.02%
2020/09/29	14	77.41	22	77.48	77.00	-8	37,455	-0.02%
2020/09/28	14	76.63	7	76.54	76.90	7	37,793	0.02%
2020/09/25	23.4	74.65	21	74.54	74.30	2.4	38,001	0.01%
2020/09/24	45.1	75.40	0	0.00	75.00	45.1	38,076	0.12%
2020/09/23	5	76.80	1	76.80	76.70	4	37,687	0.01%
2020/09/22	9.9	77.02	2	77.10	76.80	7.9	38,132	0.02%
2020/09/21	16	77.76	0	0.00	77.40	16	38,706	0.04%
2020/09/18	13	77.68	8	78.00	77.60	5	40,000	0.01%
2020/09/17	18	78.23	1	78.80	78.10	17	40,947	0.04%
2020/09/16	2	79.05	1	79.00	78.80	1	41,362	0.00%
2020/09/15	18	79.07	2	79.10	79.10	16	41,339	0.04%
2020/09/14	2	79.30	19	79.20	79.40	-17	41,646	-0.04%
2020/09/11	19.2	78.29	8	78.31	78.50	11.2	41,491	0.03%
2020/09/10	7	78.46	15	78.43	78.50	-8	41,523	-0.02%
2020/09/09	13	77.17	8	77.46	77.90	5	41,410	0.01%
2020/09/08	10	77.61	3.7	77.94	77.50	6.3	41,473	0.02%
2020/09/07	7	77.11	51	76.95	77.30	-44	41,611	-0.11%
2020/09/04	20	76.90	0	0.00	76.90	20	41,954	0.05%
2020/09/03	22	78.35	7	78.14	77.70	15	41,789	0.04%
2020/09/02	4	77.20	1	77.40	77.80	3	41,734	0.01%
2020/09/01	2.1	76.68	0	0.00	77.00	2.1	42,211	0.01%
2020/08/31	28.9	77.07	3	77.63	76.90	25.9	42,474	0.06%
2020/08/28	7.2	77.38	1.8	77.72	77.50	5.4	42,692	0.01%
2020/08/27	46.7	78.04	3	77.70	77.50	43.7	42,988	0.10%
2020/08/26	6	78.12	0	0.00	78.20	6	43,281	0.01%
2020/08/25	2	78.10	1	78.20	78.30	1	43,441	0.00%
2020/08/24	4	77.88	1	77.80	77.60	3	43,891	0.01%
2020/08/21	17	78.11	8	78.01	78.20	9	43,964	0.02%
2020/08/20	57	77.41	89	76.83	77.10	-32	43,929	-0.07%
2020/08/19	12	79.89	9	79.89	79.30	3	43,368	0.01%
2020/08/18	6.8	79.71	25	79.67	79.80	-18.2	43,283	-0.04%
2020/08/17	10	80.50	20	80.30	80.20	-10	43,604	-0.02%
2020/08/14	30.4	80.25	32	80.12	80.40	-1.6	43,618	0.00%
2020/08/13	38.6	79.84	53	81.57	79.50	-14.4	43,559	-0.03%
2020/08/12	22	80.40	26	80.78	81.40	-4	42,948	-0.01%
2020/08/11	13	80.15	21	80.09	79.80	-8	43,139	-0.02%
2020/08/10	26	80.32	33	79.97	80.50	-7	43,407	-0.02%
2020/08/07	19.9	78.48	3	78.60	78.30	16.9	43,275	0.04%
2020/08/06	9	79.44	22	78.98	79.00	-13	43,625	-0.03%
2020/08/05	10.2	78.04	4.6	78.19	77.90	5.6	43,829	0.01%
2020/08/04	5	77.78	3	77.80	78.10	2	44,340	0.00%
2020/08/03	33.1	77.58	21	77.79	77.10	12.1	44,597	0.03%
2020/07/31	43	78.78	28	79.10	78.40	15	44,108	0.03%
2020/07/30	20.3	78.04	1	77.70	78.00	19.3	43,832	0.04%
2020/07/29	22.4	78.35	12	78.25	78.00	10.4	43,666	0.02%
2020/07/28	44	79.09	102.1	78.46	78.40	-58.1	43,848	-0.13%	大賣/
2020/07/27	48.1	78.53	19	78.51	78.00	29.1	43,342	0.07%
2020/07/24	43	80.75	9	80.98	80.00	34	42,760	0.08%
2020/07/23	52	81.84	10	82.12	82.10	42	42,348	0.10%
2020/07/22	28	85.50	35.5	85.55	85.90	-7.5	41,517	-0.02%
2020/07/21	40	85.43	28	85.46	85.30	12	40,594	0.03%
2020/07/20	32.3	85.94	14	86.12	86.80	18.3	39,798	0.05%
2020/07/17	30	88.14	37	88.25	88.00	-7	39,066	-0.02%
2020/07/16	24	87.58	28	87.64	87.60	-4	39,095	-0.01%
2020/07/15	3	86.77	6	86.97	86.60	-3	38,790	-0.01%
2020/07/14	8.1	86.72	1	86.90	86.30	7.1	39,163	0.02%
2020/07/13	4.1	85.96	11	86.22	86.70	-6.9	39,298	-0.02%
2020/07/10	23	85.37	37	85.53	84.80	-14	39,392	-0.04%
2020/07/09	25	86.29	11	86.06	86.20	14	39,134	0.04%
2020/07/08	3.1	87.03	29	87.03	87.00	-25.9	38,728	-0.07%
2020/07/07	21	86.72	58	86.27	87.00	-37	38,430	-0.10%
2020/07/06	9.6	86.32	7	86.40	86.40	2.6	38,484	0.01%
2020/07/03	13.3	85.22	5	85.36	85.30	8.3	39,251	0.02%
2020/07/02	31	85.65	5.1	85.72	86.00	25.9	39,318	0.07%
2020/07/01	20.1	86.25	13.2	86.81	85.90	6.9	39,567	0.02%
2020/06/30	6.1	86.25	38	86.12	86.30	-31.9	39,234	-0.08%
2020/06/29	20	84.49	74	84.26	85.20	-54	38,911	-0.14%
2020/06/24	43.6	82.87	130.7	82.82	83.50	-87.2	37,861	-0.23%	大賣/
2020/06/23	96	79.99	15	79.93	80.20	81	37,387	0.22%
2020/06/22	18	78.81	1.3	78.67	78.90	16.7	37,269	0.04%
2020/06/19	2.3	78.50	3	78.20	78.80	-0.7	37,883	0.00%
2020/06/18	1	78.60	4.1	78.40	78.50	-3.1	37,988	-0.01%
2020/06/17	3	78.67	2	78.40	78.20	1	38,713	0.00%
2020/06/16	4.1	77.91	26	78.22	78.40	-21.9	40,122	-0.05%
2020/06/15	19	77.15	1	77.60	77.00	18	41,533	0.04%
2020/06/12	10	77.20	6.1	77.18	78.00	3.9	42,349	0.01%
2020/06/11	40	78.61	19	79.47	78.60	21	42,992	0.05%
2020/06/10	10.2	79.60	11	79.72	79.90	-0.8	43,388	0.00%
2020/06/09	3	79.17	15	79.85	79.50	-12	44,767	-0.03%
2020/06/08	9	79.19	44	79.48	79.70	-35	45,559	-0.08%
2020/06/05	4	77.85	3	78.23	78.50	1	45,175	0.00%
2020/06/04	9.2	78.23	61	77.93	78.40	-51.8	45,232	-0.11%
2020/06/03	3.5	77.87	24	77.97	78.10	-20.5	45,254	-0.05%
2020/06/02	24	77.20	36	77.26	77.10	-12	45,186	-0.03%
2020/06/01	5	76.44	14	76.39	76.20	-9	45,106	-0.02%
2020/05/29	11	75.77	4	75.28	75.80	7	45,158	0.02%
2020/05/28	33	75.31	2	75.50	75.30	31	44,994	0.07%
2020/05/27	5	75.00	2	74.90	75.30	3	45,453	0.01%
2020/05/26	2	74.85	13	75.02	74.80	-11	45,969	-0.02%
2020/05/25	18	73.26	6	73.42	73.60	12	46,216	0.03%
2020/05/22	61	73.78	2	73.70	73.60	59	46,552	0.13%
2020/05/21	18	74.77	0	0.00	74.70	18	46,325	0.04%
2020/05/20	17	74.84	2	74.60	74.50	15	46,417	0.03%
2020/05/19	63	75.04	1	75.40	74.80	62	46,489	0.13%
2020/05/18	36	75.74	6	75.80	75.00	30	46,100	0.07%
2020/05/15	18.1	77.38	13	77.90	77.10	5.1	45,526	0.01%
2020/05/14	5	78.08	9	78.51	78.20	-4	45,023	-0.01%
2020/05/13	28	78.21	13	78.46	78.80	15	44,680	0.03%
2020/05/12	69	77.73	3	77.70	77.30	66	44,565	0.15%
2020/05/11	13	77.64	72.6	78.41	78.90	-59.6	44,747	-0.13%
2020/05/08	17	76.14	29	76.42	76.20	-12	44,242	-0.03%
2020/05/07	3	75.10	42	75.35	75.20	-39	44,308	-0.09%
2020/05/06	3.3	74.44	0	0.00	74.30	3.3	44,218	0.01%
2020/05/05	16	74.21	36	74.26	74.10	-20	44,492	-0.04%
2020/05/04	36	74.56	2	74.60	74.50	34	44,768	0.08%
2020/04/30	31.4	76.62	22	76.43	77.00	9.4	44,694	0.02%
2020/04/29	4	75.88	2.4	75.74	75.60	1.6	44,975	0.00%
2020/04/28	8	75.05	28	75.00	75.20	-20	45,609	-0.04%
2020/04/27	15	74.38	12	74.93	74.90	3	47,798	0.01%
2020/04/24	10	74.10	1	74.00	73.80	9	47,910	0.02%
2020/04/23	14.1	73.89	4	74.33	74.00	10.1	48,896	0.02%
2020/04/22	31	73.50	7	73.21	73.90	24	48,768	0.05%
2020/04/21	60	74.40	6	74.00	73.50	54	48,703	0.11%
2020/04/20	7.1	76.03	22.8	76.02	76.20	-15.8	48,171	-0.03%
2020/04/17	20	75.68	38	75.98	75.80	-18	48,024	-0.04%
2020/04/16	13.1	74.48	15.5	74.65	74.00	-2.4	47,392	-0.01%
2020/04/15	18.8	74.50	2	74.20	74.10	16.8	47,157	0.04%
2020/04/14	6.3	74.15	14	73.96	74.40	-7.7	47,387	-0.02%
2020/04/13	11	73.39	0	0.00	73.10	11	47,485	0.02%
2020/04/10	6	73.82	2	73.50	73.90	4	47,506	0.01%
2020/04/09	37	74.99	21	74.10	74.00	16	47,817	0.03%
2020/04/08	34.1	74.21	89	73.93	75.00	-54.9	47,242	-0.12%
2020/04/07	33.5	71.23	7	71.13	71.20	26.5	45,981	0.06%
2020/04/06	5.8	69.83	1	70.00	70.20	4.8	45,466	0.01%
2020/04/01	13.5	70.09	7	70.03	70.00	6.5	44,975	0.01%
2020/03/31	23	70.01	28	70.20	69.90	-5	44,733	-0.01%
2020/03/30	23	69.83	5	69.62	70.00	18	44,283	0.04%
2020/03/27	68	70.89	18	71.40	70.10	50	43,919	0.11%
2020/03/26	20	70.88	5	71.22	71.00	15	43,204	0.03%
2020/03/25	28	71.86	38	71.87	71.40	-10	43,208	-0.02%
2020/03/24	5	69.86	28.2	70.14	69.40	-23.2	42,793	-0.05%
2020/03/23	56.4	67.82	18	67.68	67.50	38.4	43,074	0.09%
2020/03/20	78.7	69.87	55	70.09	70.80	23.7	42,561	0.06%
2020/03/19	69.1	67.83	49	68.01	66.30	20.1	41,412	0.05%
2020/03/18	38.1	70.44	52.4	70.70	70.00	-14.3	40,185	-0.04%
2020/03/17	71	71.08	43	71.07	70.60	28	39,472	0.07%
2020/03/16	40	72.84	35.4	72.84	71.10	4.6	38,858	0.01%
2020/03/13	68	70.97	21.8	72.02	74.60	46.2	38,007	0.12%
2020/03/12	86.2	75.60	20	75.65	74.70	66.2	36,846	0.18%
2020/03/11	13	79.12	12	79.28	78.60	1	35,761	0.00%
2020/03/10	28.2	78.96	3	78.93	79.40	25.2	35,582	0.07%
2020/03/09	20	79.36	6	79.68	79.10	14	35,358	0.04%
2020/03/06	18	81.00	0	0.00	80.80	18	35,166	0.05%
2020/03/05	4	82.77	16.4	83.13	82.70	-12.4	35,040	-0.04%
2020/03/04	3	81.33	16	81.38	81.70	-13	35,049	-0.04%
2020/03/03	11	81.27	19	81.51	81.00	-8	34,888	-0.02%
2020/03/02	33.6	79.06	8	78.99	79.20	25.6	34,638	0.07%
2020/02/27	36.4	80.61	0	0.00	80.30	36.4	34,937	0.10%
2020/02/26	9	81.29	4	81.48	81.10	5	34,982	0.01%
2020/02/25	7.3	80.38	27	81.41	82.30	-19.7	34,763	-0.06%
2020/02/24	28.1	80.61	14	80.67	80.70	14.1	34,847	0.04%
2020/02/21	28.1	81.88	5	81.96	81.70	23.1	35,036	0.07%
2020/02/20	9	82.94	4	83.90	82.80	5	36,338	0.01%
2020/02/19	9	83.43	21	84.16	83.80	-12	36,346	-0.03%
2020/02/18	6	83.58	7	83.39	83.40	-1	36,642	0.00%
2020/02/17	14.1	83.98	20	83.98	83.90	-5.9	37,750	-0.02%
2020/02/14	1	84.90	1	84.70	84.90	0	38,341	0.00%
2020/02/13	17	85.85	9	85.70	84.70	8	39,439	0.02%
2020/02/12	2.2	84.75	36	84.79	85.50	-33.8	40,708	-0.08%
2020/02/11	8	82.55	18	82.46	82.90	-10	41,559	-0.02%
2020/02/10	13	80.55	6	81.55	82.00	7	42,608	0.02%
2020/02/07	16.2	82.86	7	82.83	82.90	9.2	43,602	0.02%
2020/02/06	9	82.90	25.2	82.88	83.60	-16.2	45,059	-0.04%
2020/02/05	11	82.24	17.3	82.23	82.20	-6.3	46,922	-0.01%
2020/02/04	25.7	83.03	19	83.31	82.20	6.7	48,200	0.01%
2020/02/03	51	80.20	27.8	80.19	82.20	23.2	48,094	0.05%
2020/01/31	34	83.73	28.7	83.46	83.20	5.3	47,505	0.01%
2020/01/30	128.6	83.90	14	84.94	83.10	114.6	47,070	0.24%	大買/鉅額交易
2020/01/20	9.2	92.32	7	92.34	92.30	2.2	44,925	0.00%
2020/01/17	14	92.04	60	92.08	92.30	-46	44,926	-0.10%
2020/01/16	4	89.95	12.5	89.99	90.00	-8.5	44,307	-0.02%
2020/01/15	5	89.96	3	90.03	89.90	2	45,467	0.00%
2020/01/14	15	89.85	18.3	89.78	90.00	-3.3	46,469	-0.01%
2020/01/10	2	87.80	21	88.29	89.00	-19	47,630	-0.04%
2020/01/09	10	87.23	5	87.50	87.10	5	48,452	0.01%
2020/01/08	43.6	87.11	25	87.57	86.50	18.6	48,573	0.04%
2020/01/07	31	89.25	29.2	89.26	89.10	1.8	48,302	0.00%
2020/01/06	8	90.35	52	90.68	90.50	-44	48,395	-0.09%
2020/01/03	3	91.57	63	91.55	91.60	-60	48,271	-0.12%
2020/01/02	6	90.58	7.4	91.15	90.80	-1.4	48,116	0.00%
2019/12/31	7	90.87	0.3	90.70	90.80	6.7	48,193	0.01%
2019/12/30	16.1	91.19	0.6	90.90	90.90	15.5	48,265	0.03%
2019/12/27	1	91.60	3.9	91.61	91.50	-2.9	48,462	-0.01%
2019/12/26	7	90.81	1	90.90	90.80	6	48,560	0.01%
2019/12/25	21	90.95	2	91.00	91.00	19	49,146	0.04%
2019/12/24	2	91.05	12	91.00	90.90	-10	49,384	-0.02%
2019/12/23	4	90.95	12.8	91.38	91.50	-8.8	49,552	-0.02%
2019/12/20	7	91.80	43.4	91.79	91.10	-36.4	49,578	-0.07%
2019/12/19	11	91.75	2.6	91.76	92.20	8.4	49,260	0.02%
2019/12/18	1	92.40	33	92.31	92.40	-32	48,958	-0.07%
2019/12/17	18	91.12	12	91.10	91.60	6	48,539	0.01%
2019/12/16	5	91.70	16	91.80	91.60	-11	48,561	-0.02%
2019/12/13	13	91.26	22	91.29	91.00	-9	48,552	-0.02%
2019/12/12	14	91.53	21	91.65	91.00	-7	48,727	-0.01%
2019/12/11	0	0.00	22.8	91.11	91.30	-22.8	48,865	-0.05%
2019/12/10	33	90.32	1.2	90.17	90.30	31.8	49,354	0.06%
2019/12/09	16	91.20	14.8	91.13	91.00	1.2	49,715	0.00%
2019/12/06	2	90.20	16.2	90.46	90.50	-14.2	49,472	-0.03%
2019/12/05	4	89.93	6	89.95	89.90	-2	49,467	0.00%
2019/12/04	3	88.93	1	89.00	89.50	2	49,622	0.00%
2019/12/03	4.6	89.32	14.6	89.62	90.00	-10	49,672	-0.02%
2019/12/02	9	87.24	4	88.10	88.60	5	49,485	0.01%
2019/11/29	18	89.17	10.1	89.44	88.50	7.9	49,213	0.02%
2019/11/28	2	90.20	1	90.50	89.80	1	48,897	0.00%
2019/11/27	1	90.00	18	90.37	90.60	-17	49,237	-0.03%
2019/11/26	25.4	89.74	16.1	89.89	89.90	9.3	49,243	0.02%
2019/11/25	25	89.77	8	90.05	89.60	17	48,294	0.04%
2019/11/22	16	91.67	5	92.40	91.40	11	47,978	0.02%
2019/11/21	12	91.01	63.7	91.43	92.50	-51.7	47,972	-0.11%
2019/11/20	37	91.56	29	91.63	91.90	8	47,375	0.02%
2019/11/19	27	91.88	72.4	92.19	92.80	-45.4	47,024	-0.10%
2019/11/18	7	90.43	33	90.45	90.50	-26	45,679	-0.06%
2019/11/15	19.1	90.22	16	90.06	90.10	3.1	45,397	0.01%
2019/11/14	17.2	90.14	24	90.03	89.30	-6.8	45,007	-0.02%
2019/11/13	32	89.78	8.1	89.64	89.70	23.9	44,081	0.05%
2019/11/12	26	90.26	52.1	90.08	91.00	-26.1	43,699	-0.06%
2019/11/11	29.7	88.47	124.1	87.63	87.90	-94.4	42,815	-0.22%	大賣/
2019/11/08	80	91.47	30	91.83	90.90	50	41,247	0.12%
2019/11/07	28.5	90.52	54	90.50	90.80	-25.5	39,749	-0.06%
2019/11/06	22.9	90.12	37.6	90.01	90.40	-14.7	38,542	-0.04%
2019/11/05	33	89.70	154.4	89.87	90.00	-121.4	37,282	-0.33%	大賣/鉅額交易
2019/11/04	75.3	87.45	91.6	88.10	89.00	-16.3	36,054	-0.05%
2019/11/01	89	83.43	95.4	83.14	84.80	-6.4	34,294	-0.02%
2019/10/31	4.7	80.81	13.2	80.96	80.60	-8.4	33,093	-0.03%
2019/10/30	4.8	80.12	6	80.02	80.20	-1.2	32,959	0.00%
2019/10/29	18	80.45	20	80.89	80.80	-2	32,835	-0.01%
2019/10/28	13	80.50	28	80.35	80.10	-15	32,576	-0.05%
2019/10/25	6	80.23	54	79.94	80.20	-48	32,470	-0.15%
2019/10/24	25	80.70	4.6	80.40	80.50	20.4	32,252	0.06%
2019/10/23	15	80.07	105.6	79.89	80.50	-90.6	32,630	-0.28%	大賣/
2019/10/22	12	79.14	38	79.33	79.50	-26	32,364	-0.08%
2019/10/21	13	77.28	16	77.29	77.60	-3	31,601	-0.01%
2019/10/18	30	77.77	68	77.58	76.90	-38	31,704	-0.12%
2019/10/17	69	76.49	35	76.22	77.20	34	30,791	0.11%
2019/10/16	12	75.01	31	74.91	75.00	-19	29,769	-0.06%
2019/10/15	3	74.80	3	74.87	74.70	0	29,704	0.00%
2019/10/14	9	74.24	17	74.29	74.50	-8	30,027	-0.03%
2019/10/09	3	72.90	1	73.60	72.90	2	29,767	0.01%
2019/10/08	16	73.84	31	73.93	74.00	-15	29,894	-0.05%
2019/10/07	9.2	73.61	8.3	73.65	73.40	0.9	29,759	0.00%
2019/10/04	29	72.26	1	72.50	72.70	28	29,672	0.09%
2019/10/03	8.2	71.83	5	71.74	72.00	3.2	29,708	0.01%
2019/10/02	14	72.36	5	72.32	72.30	9	29,572	0.03%
2019/10/01	46	72.63	4	72.75	72.60	42	29,331	0.14%
2019/09/27	7	73.69	0	0.00	73.20	7	28,815	0.02%
2019/09/26	9.2	74.37	5	74.10	74.00	4.2	28,901	0.01%
2019/09/25	1	74.20	6	74.43	74.80	-5	28,895	-0.02%
2019/09/24	3	75.03	4	74.95	74.90	-1	29,218	0.00%
2019/09/23	2	74.65	4	74.55	74.70	-2	29,240	-0.01%
2019/09/20	5.3	74.07	13	74.12	74.50	-7.7	29,577	-0.03%
2019/09/19	34	73.88	1	73.70	73.50	33	29,314	0.11%
2019/09/18	16	74.48	2	74.65	74.40	14	29,144	0.05%
2019/09/17	21	74.76	23.1	74.63	74.60	-2.1	29,059	-0.01%
2019/09/16	9	75.78	81.2	75.59	76.00	-72.2	29,303	-0.25%
2019/09/12	4.1	75.31	46.6	75.43	76.00	-42.5	29,068	-0.15%
2019/09/11	16	74.39	3	74.87	74.50	13	28,869	0.05%
2019/09/10	1	74.00	0	0.00	74.10	1	28,884	0.00%
2019/09/09	2.2	75.25	0	0.00	74.70	2.2	29,030	0.01%
2019/09/06	33	75.66	2	75.55	75.00	31	29,372	0.11%
2019/09/05	5	74.76	5	74.86	74.90	0	29,587	0.00%
2019/09/04	5.1	74.02	6	74.35	74.30	-1	29,815	0.00%
2019/09/03	1.1	73.80	0	0.00	73.60	1.1	29,905	0.00%
2019/09/02	0	0.00	13	74.00	74.00	-13	30,251	-0.04%
2019/08/30	33	73.17	43	73.55	74.20	-10	30,587	-0.03%
2019/08/29	3.2	71.95	0	0.00	71.90	3.2	30,724	0.01%
2019/08/28	2	72.10	0	0.00	72.40	2	31,041	0.01%
2019/08/27	14	72.13	0	0.00	72.20	14	31,307	0.04%
2019/08/26	23.2	71.87	3	71.80	72.00	20.2	31,562	0.06%
2019/08/23	5	73.44	1	73.40	73.30	4	31,812	0.01%
2019/08/22	5	73.82	1	74.10	73.90	4	32,267	0.01%
2019/08/21	4	73.60	4	73.40	73.50	0	34,158	0.00%
2019/08/20	10	72.51	25	72.46	72.40	-15	34,127	-0.04%
2019/08/19	8	72.36	0	0.00	72.40	8	34,491	0.02%
2019/08/16	10.1	71.73	2	72.10	72.00	8.1	35,197	0.02%
2019/08/15	23	71.64	2	71.65	71.60	21	35,147	0.06%
2019/08/14	44	73.60	4	73.15	72.60	40	35,268	0.11%
2019/08/13	8.2	73.04	1	73.00	72.90	7.2	35,218	0.02%
2019/08/12	11	73.93	3	74.03	73.70	8	35,749	0.02%
2019/08/08	8	73.40	11	73.39	73.10	-3	36,472	-0.01%
2019/08/07	9	72.96	8.2	73.15	72.90	0.8	37,306	0.00%
2019/08/06	40.8	72.37	3	71.83	73.30	37.8	37,843	0.10%
2019/08/05	25.2	73.28	18	73.54	72.80	7.2	37,786	0.02%
2019/08/02	21.3	75.90	56	75.65	75.50	-34.8	37,404	-0.09%
2019/08/01	14.1	78.12	2	77.80	77.90	12.1	37,162	0.03%
2019/07/31	5.3	78.16	4	78.23	78.60	1.3	37,041	0.00%
2019/07/30	16	78.23	13	77.80	77.80	3	37,167	0.01%
2019/07/29	2	78.35	2.4	78.19	78.40	-0.4	37,511	0.00%
2019/07/26	25	78.35	8.5	78.55	78.40	16.5	37,626	0.04%
2019/07/25	57.2	78.31	6	78.75	78.60	51.2	37,671	0.14%
2019/07/24	27	81.20	20.6	81.17	81.30	6.4	37,192	0.02%
2019/07/23	80.7	80.56	5	81.00	80.90	75.7	36,534	0.21%
2019/07/22	9.2	80.24	17	80.05	80.60	-7.8	36,414	-0.02%
2019/07/19	36	79.51	28	79.65	79.30	8	36,308	0.02%
2019/07/18	4	79.28	5	79.60	79.00	-1	36,773	0.00%
2019/07/17	33.1	79.78	3	79.87	79.30	30.1	37,533	0.08%
2019/07/16	13	79.77	16	79.89	80.00	-3	37,702	-0.01%
2019/07/15	6	76.67	7	76.86	78.10	-1	38,121	0.00%
2019/07/12	16.5	78.00	7	77.76	77.60	9.5	40,175	0.02%
2019/07/11	11	78.45	3	78.37	78.20	8	41,245	0.02%
2019/07/10	7	77.89	12	78.07	77.90	-5	42,238	-0.01%
2019/07/09	16.3	78.13	0	0.00	77.90	16.3	43,101	0.04%
2019/07/08	75	78.99	11	78.79	79.00	64	43,727	0.15%
2019/07/05	0.8	78.20	1	78.20	78.20	-0.2	44,148	0.00%
2019/07/04	13.8	77.73	5	77.84	77.70	8.8	44,538	0.02%
2019/07/03	16	78.23	5	77.60	77.50	11	44,768	0.02%
2019/07/02	17	78.94	56	79.02	79.10	-39	45,091	-0.09%
2019/07/01	29.2	79.16	12	79.25	79.40	17.2	45,435	0.04%
2019/06/28	1	77.70	8	77.64	77.40	-7	46,469	-0.02%
2019/06/27	0.8	77.40	12	77.54	77.40	-11.2	48,925	-0.02%
2019/06/26	4	76.15	0.4	76.30	76.30	3.6	49,037	0.01%
2019/06/25	3	76.63	6	76.77	76.40	-3	48,862	-0.01%
2019/06/24	57.3	76.53	2	75.75	77.10	55.3	48,644	0.11%
2019/06/21	25.3	77.81	59.3	77.92	76.80	-34	48,291	-0.07%
2019/06/20	4.1	77.33	5.6	77.58	77.70	-1.5	47,665	0.00%
2019/06/19	53.2	76.73	38	76.95	77.20	15.2	47,481	0.03%
2019/06/18	44.4	76.37	46	76.57	75.90	-1.6	46,966	0.00%
2019/06/17	8	76.05	11.6	75.87	76.40	-3.6	46,586	-0.01%
2019/06/14	15.5	74.93	17	74.98	75.10	-1.5	46,296	0.00%
2019/06/13	3	74.27	6	73.65	74.20	-3	45,938	-0.01%
2019/06/12	15.1	73.02	9	73.33	73.70	6.1	45,892	0.01%
2019/06/11	7.3	72.27	6	72.43	72.40	1.3	45,480	0.00%
2019/06/10	9.1	71.71	0	0.00	72.10	9.1	45,277	0.02%
2019/06/06	25	71.19	5	71.16	71.10	20	44,971	0.04%
2019/06/05	51.1	71.46	2	72.25	71.00	49.1	44,606	0.11%
2019/06/04	23.8	72.48	5	72.36	71.80	18.8	44,249	0.04%
2019/06/03	10	72.80	12	73.30	73.40	-2	43,903	0.00%
2019/05/31	25.3	74.40	7	74.47	73.90	18.3	43,607	0.04%
2019/05/30	20	72.88	24	72.81	73.40	-4	42,989	-0.01%
2019/05/29	24.2	71.12	4	71.18	72.20	20.2	42,844	0.05%
2019/05/28	16.6	71.30	1	71.60	71.20	15.6	42,521	0.04%
2019/05/27	8	71.44	1	71.70	71.40	7	40,574	0.02%
2019/05/24	31	71.57	34	71.51	71.40	-3	40,541	-0.01%
2019/05/23	15.1	71.97	10	71.66	71.50	5.1	40,262	0.01%
2019/05/22	4.1	74.65	43	74.23	74.00	-38.9	39,723	-0.10%
2019/05/21	12	74.74	10	74.99	75.00	2	39,988	0.01%
2019/05/20	5.4	75.03	7.4	75.40	75.00	-2	39,825	-0.01%
2019/05/17	18.3	75.01	19.6	75.59	74.70	-1.3	39,707	0.00%
2019/05/16	21.6	77.25	7	77.23	75.90	14.6	39,278	0.04%
2019/05/15	31.4	77.92	29	78.10	77.80	2.4	38,512	0.01%
2019/05/14	19.7	79.74	5	79.80	79.70	14.7	37,886	0.04%
2019/05/13	23.4	81.97	3	81.97	81.20	20.4	37,563	0.05%
2019/05/10	35	84.11	23	83.30	83.70	12	37,575	0.03%
2019/05/09	23	84.83	2	84.80	84.30	21	37,560	0.06%
2019/05/08	24.8	85.87	11.2	85.54	85.90	13.6	37,350	0.04%
2019/05/07	9.2	86.54	23	86.70	86.60	-13.8	37,276	-0.04%
2019/05/06	55	85.29	14.4	85.01	84.90	40.6	37,269	0.11%
2019/05/03	1.3	87.28	9	87.86	88.20	-7.7	36,812	-0.02%
2019/05/02	21	86.83	1	86.80	86.90	20	36,616	0.05%
2019/04/30	10.5	86.73	6	86.57	86.90	4.5	36,365	0.01%
2019/04/29	13.2	87.61	6	87.93	87.80	7.2	36,026	0.02%
2019/04/26	4.8	87.02	1	86.70	87.40	3.8	35,703	0.01%
2019/04/25	28.5	86.27	19.3	86.24	86.80	9.3	35,423	0.03%
2019/04/24	29.3	87.59	57.8	87.39	86.90	-28.5	35,170	-0.08%
2019/04/23	26.8	87.68	18.3	88.02	88.30	8.6	34,864	0.02%
2019/04/22	27	88.09	10.8	88.08	87.80	16.2	34,003	0.05%
2019/04/19	30.3	89.48	38.6	89.50	88.90	-8.4	33,706	-0.02%
2019/04/18	32.6	94.13	70.2	93.92	91.60	-37.6	32,619	-0.12%
2019/04/17	30	91.59	102	90.99	91.80	-72	30,553	-0.24%	大賣/
2019/04/16	21.1	90.02	110.8	90.24	89.90	-89.7	29,346	-0.31%	大賣/
2019/04/15	16	88.47	218	89.02	89.30	-202	28,411	-0.71%	大賣/鉅額交易
2019/04/12	5	86.10	40.8	86.12	86.50	-35.8	27,828	-0.13%
2019/04/11	39	84.22	26	83.80	83.80	13	27,456	0.05%
2019/04/10	1	82.70	7	82.90	83.00	-6	26,990	-0.02%
2019/04/09	7	82.64	9.4	82.37	82.50	-2.4	26,686	-0.01%
2019/04/08	10	82.61	3	82.23	82.40	7	26,501	0.03%
2019/04/03	5.7	81.48	9.8	81.13	81.90	-4.1	25,825	-0.02%
2019/04/02	54.3	82.68	21.3	82.46	82.00	33	25,304	0.13%
2019/04/01	45	79.53	146.4	79.69	80.80	-101.4	23,838	-0.43%	大賣/鉅額交易
2019/03/29	2	73.20	18.4	73.17	73.50	-16.4	21,133	-0.08%
2019/03/28	0.2	71.80	2.2	71.71	71.80	-2	21,058	-0.01%
2019/03/27	5	71.90	3	71.90	71.90	2	21,359	0.01%
2019/03/26	1	71.80	3	71.70	71.80	-2	21,516	-0.01%
2019/03/25	11	71.45	0.8	71.50	71.20	10.2	21,784	0.05%
2019/03/22	18	73.34	2	73.00	73.00	16	21,732	0.07%
2019/03/21	12	72.98	4	72.93	73.00	8	21,996	0.04%
2019/03/20	1	72.40	0	0.00	72.40	1	22,458	0.00%
2019/03/19	0	0.00	1	72.20	72.30	-1	23,024	0.00%
2019/03/18	1.4	71.36	1	71.80	72.00	0.4	23,226	0.00%
2019/03/15	2	70.65	3.2	70.90	70.60	-1.2	23,470	-0.01%
2019/03/14	6.2	70.92	8	70.70	71.10	-1.8	23,311	-0.01%
2019/03/13	12	70.80	2.8	70.80	70.70	9.2	24,214	0.04%
2019/03/12	8.3	71.18	1	71.30	71.20	7.3	24,353	0.03%
2019/03/11	0.9	70.60	4.8	70.43	70.40	-3.9	24,453	-0.02%
2019/03/08	4	70.73	2	70.80	70.70	2	24,916	0.01%
2019/03/07	5	71.90	1	71.60	71.60	4	25,765	0.02%
2019/03/06	1	72.30	0	0.00	72.50	1	26,193	0.00%
2019/03/05	7	71.67	4	71.90	71.90	3	26,787	0.01%
2019/03/04	13.2	72.00	0	0.00	72.20	13.2	26,928	0.05%
2019/02/27	5	72.78	2	72.70	72.70	3	26,754	0.01%
2019/02/26	2.2	72.85	2	73.20	72.80	0.2	26,722	0.00%
2019/02/25	1.4	73.19	2	73.35	73.40	-0.6	26,937	0.00%
2019/02/22	20	73.10	0	0.00	73.50	20	27,267	0.07%
2019/02/21	14	73.25	11	73.50	73.80	3	27,552	0.01%
2019/02/20	3	72.97	33	73.52	73.20	-30	27,545	-0.11%
2019/02/19	2	71.90	4	71.90	72.00	-2	27,169	-0.01%
2019/02/18	3	71.10	4	71.53	71.00	-1	27,351	0.00%
2019/02/15	20	70.72	0	0.00	70.30	20	27,533	0.07%
2019/02/14	3	71.57	1.3	71.73	71.40	1.7	27,638	0.01%
2019/02/13	1	72.20	0.6	72.00	72.00	0.4	27,733	0.00%
2019/02/12	21	71.93	17	71.64	72.00	4	27,694	0.01%
2019/02/11	8	70.20	4	70.33	69.90	4	27,543	0.01%
2019/01/30	10.6	70.08	2	70.10	70.00	8.6	27,311	0.03%
2019/01/29	4	70.08	2	69.90	69.90	2	27,329	0.01%
2019/01/28	3	70.80	1	70.80	70.80	2	27,288	0.01%
2019/01/25	0.2	70.50	2	70.80	70.70	-1.8	27,511	-0.01%
2019/01/24	0.6	70.00	4	69.88	70.00	-3.4	27,455	-0.01%
2019/01/23	4	69.98	1	70.10	69.70	3	27,740	0.01%
2019/01/22	5	70.50	0.1	70.50	70.70	4.9	27,933	0.02%
2019/01/21	0.2	71.00	2	71.10	71.20	-1.8	28,393	-0.01%
2019/01/18	1.1	70.51	0	0.00	70.80	1.1	29,728	0.00%
2019/01/17	0	0.00	1	70.70	70.40	-1	30,927	0.00%
2019/01/16	4	70.05	3	70.17	70.20	1	31,610	0.00%
2019/01/15	0	0.00	14.1	70.06	70.30	-14.1	31,959	-0.04%
2019/01/14	1.4	69.21	4	69.30	68.70	-2.6	32,168	-0.01%
2019/01/11	8	69.65	3	69.70	69.40	5	33,547	0.01%
2019/01/10	21.2	69.33	1	69.10	69.30	20.2	33,515	0.06%
2019/01/09	0	0.00	7	69.96	69.90	-7	33,515	-0.02%
2019/01/08	1.2	69.15	3	69.10	68.60	-1.8	33,510	-0.01%
2019/01/07	2	69.00	3	69.07	69.30	-1	33,710	0.00%
2019/01/04	15.3	67.47	1	67.90	67.60	14.3	33,606	0.04%
2019/01/03	12.4	68.78	4	68.60	68.90	8.4	33,646	0.02%
2019/01/02	6	70.45	2	70.75	70.10	4	33,501	0.01%
2018/12/28	0.2	70.80	0	0.00	70.80	0.2	33,856	0.00%
2018/12/27	0	0.00	3	71.43	70.80	-3	34,100	-0.01%
2018/12/26	1	70.70	5	70.72	70.20	-4	34,354	-0.01%
2018/12/25	3	70.40	20	70.40	70.70	-17	34,538	-0.05%
2018/12/24	0.6	71.10	20	71.30	71.40	-19.4	35,126	-0.06%
2018/12/22	5	70.90	1	71.30	70.90	4	35,373	0.01%
2018/12/21	1	70.60	5	71.40	71.40	-4	35,779	-0.01%
2018/12/20	20	71.40	1.8	71.50	71.50	18.2	35,804	0.05%
2018/12/19	0	0.00	10	71.57	71.80	-10	35,643	-0.03%
2018/12/18	2	70.25	1	70.70	70.80	1	35,873	0.00%
2018/12/17	3.1	71.50	2	71.55	71.10	1.1	36,093	0.00%
2018/12/14	45	71.76	2	71.50	71.50	43	36,528	0.12%
2018/12/13	8	72.11	26	72.50	73.00	-18	36,813	-0.05%
2018/12/12	39	70.99	6	70.80	71.20	33	37,341	0.09%
2018/12/11	36.4	68.87	2	69.00	68.40	34.4	37,568	0.09%
2018/12/10	16.1	67.86	15.6	67.97	67.70	0.5	37,759	0.00%
2018/12/07	11.4	69.22	5	69.20	69.10	6.4	37,568	0.02%
2018/12/06	48.2	69.45	9	70.17	69.00	39.2	37,365	0.10%
2018/12/05	14	71.70	13	71.98	71.60	1	36,597	0.00%
2018/12/04	21.5	73.57	2	73.90	73.40	19.5	36,922	0.05%
2018/12/03	5.7	73.60	7	74.04	74.00	-1.3	36,977	0.00%
2018/11/30	2	72.30	4	73.38	71.90	-2	36,598	-0.01%
2018/11/29	37	73.46	7	73.31	72.40	30	35,692	0.08%
2018/11/28	50	72.79	14	72.59	73.10	36	35,289	0.10%
2018/11/27	7.2	70.56	1	70.20	70.70	6.2	34,839	0.02%
2018/11/26	3.1	70.97	15	71.01	71.00	-12	34,800	-0.03%
2018/11/23	27.2	70.04	2	70.00	70.00	25.2	34,663	0.07%
2018/11/22	25	69.85	5	69.58	69.50	20	34,653	0.06%
2018/11/21	17.2	69.60	6.2	70.28	70.60	11	34,466	0.03%
2018/11/20	23	71.48	0	0.00	71.00	23	34,147	0.07%
2018/11/19	3	73.37	13	73.37	73.40	-10	33,901	-0.03%
2018/11/16	1.2	74.08	1.6	74.25	74.30	-0.4	34,199	0.00%
2018/11/15	1	72.60	37.8	72.85	74.50	-36.8	35,037	-0.11%
2018/11/14	19.4	74.01	13	73.82	73.30	6.4	34,998	0.02%
2018/11/13	16.7	74.40	6.8	74.40	74.40	9.9	34,972	0.03%
2018/11/12	38	76.17	6	76.20	76.20	32	34,899	0.09%
2018/11/09	10	75.83	1	76.20	76.10	9	35,101	0.03%
2018/11/08	4.9	77.14	10.8	77.39	76.60	-5.9	35,138	-0.02%
2018/11/07	6	77.87	6	77.90	77.90	0	35,022	0.00%
2018/11/06	35.2	78.17	6	78.20	77.30	29.2	35,016	0.08%
2018/11/05	17.2	79.97	0.6	80.00	80.00	16.6	35,081	0.05%
2018/11/02	7.3	80.89	39	79.95	81.00	-31.7	35,222	-0.09%
2018/11/01	8.2	79.52	33	79.71	79.90	-24.8	35,105	-0.07%
2018/10/31	44.1	78.32	8.7	78.63	78.80	35.4	35,267	0.10%
2018/10/30	1.7	75.86	11.8	76.21	76.40	-10.1	35,030	-0.03%
2018/10/29	19.7	76.88	10.2	76.91	75.50	9.5	35,063	0.03%
2018/10/26	94.3	78.26	61.6	78.20	76.20	32.7	35,074	0.09%
2018/10/17	67.2	69.68	17	70.24	68.10	50.2	34,592	0.15%
2018/10/16	31.3	70.10	12	70.15	70.40	19.3	33,758	0.06%
2018/10/15	32	70.59	5	70.90	70.50	27	33,489	0.08%
2018/10/12	21	70.86	29.1	71.42	71.90	-8.1	33,508	-0.02%
2018/10/11	49.1	70.57	19.3	70.65	70.10	29.8	33,512	0.09%
2018/10/09	15	75.60	8.7	75.76	75.30	6.3	32,293	0.02%
2018/10/08	5.5	75.48	2	75.45	75.50	3.5	32,342	0.01%
2018/10/05	15.1	75.72	10.4	75.85	75.60	4.7	32,631	0.01%
2018/10/04	16.1	76.62	8.8	76.69	76.20	7.2	32,542	0.02%
2018/10/03	3	77.70	22.2	77.80	77.80	-19.2	32,668	-0.06%
2018/10/02	14	78.76	41.1	78.46	78.10	-27.1	32,896	-0.08%
2018/10/01	4.3	80.00	7.2	80.07	79.90	-2.9	32,641	-0.01%
2018/09/28	5	79.18	9	79.06	79.20	-4	32,840	-0.01%
2018/09/27	16	77.93	13.1	78.16	78.70	2.9	32,499	0.01%
2018/09/26	5	77.62	10	77.57	77.30	-5	32,279	-0.02%
2018/09/25	0	0.00	5	76.18	76.10	-5	32,142	-0.02%
2018/09/21	7.4	75.37	5.2	75.42	75.80	2.2	32,370	0.01%
2018/09/20	6.1	75.57	0	0.00	75.60	6.1	32,265	0.02%
2018/09/19	0	0.00	9.2	76.13	76.40	-9.2	32,294	-0.03%
2018/09/18	21.8	76.30	5	76.16	75.80	16.8	32,335	0.05%
2018/09/17	8	77.69	0	0.00	77.80	8	32,456	0.02%
2018/09/14	8	77.50	12	77.68	77.90	-4	32,799	-0.01%
2018/09/13	12	76.09	3	76.10	76.00	9	32,828	0.03%
2018/09/12	11	77.05	11	77.52	77.00	0	32,740	0.00%
2018/09/11	18	76.76	9.1	76.57	77.70	8.9	32,803	0.03%
2018/09/10	52.1	75.75	13.8	75.33	75.10	38.3	33,096	0.12%
2018/09/07	46.2	78.02	6	78.02	77.70	40.2	32,715	0.12%
2018/09/06	19.2	79.31	34.2	79.31	79.30	-15	32,743	-0.05%
2018/09/05	3	80.23	0	0.00	80.10	3	32,558	0.01%
2018/09/04	7.1	80.23	1	80.20	80.10	6.1	32,939	0.02%
2018/09/03	17	80.29	1	80.20	80.10	16	33,317	0.05%
2018/08/31	4	80.50	0	0.00	80.50	4	34,592	0.01%
2018/08/30	5.1	81.00	0	0.00	80.90	5.1	35,372	0.01%
2018/08/29	2	81.20	1.5	81.43	81.40	0.5	35,704	0.00%
2018/08/28	4.8	81.15	0	0.00	81.20	4.8	35,877	0.01%
2018/08/27	2	81.15	1	81.00	81.00	1	36,077	0.00%
2018/08/24	11	80.93	1.4	81.11	81.10	9.6	36,106	0.03%
2018/08/23	6	81.42	6	82.10	81.80	0	37,143	0.00%
2018/08/22	1	81.40	3	81.57	81.70	-2	37,444	-0.01%
2018/08/21	22	81.10	1	81.20	81.00	21	37,825	0.06%
2018/08/20	8	81.24	3	81.27	81.00	5	38,555	0.01%
2018/08/17	8	81.45	0.4	81.40	81.10	7.6	39,047	0.02%
2018/08/16	13	81.33	15	81.37	81.20	-2	39,033	-0.01%
2018/08/15	44	80.83	11.2	80.54	81.10	32.8	38,932	0.08%
2018/08/14	50	81.55	4.2	81.42	81.30	45.8	38,576	0.12%
2018/08/13	10.1	84.15	8	84.19	83.80	2.1	37,744	0.01%
2018/08/10	1	85.90	17	85.84	85.90	-16	37,559	-0.04%
2018/08/09	1	85.50	18	85.46	85.20	-17	37,496	-0.05%
2018/08/08	0	0.00	32	84.99	85.00	-32	37,984	-0.08%
2018/08/07	0	0.00	12	84.96	84.40	-12	38,653	-0.03%
2018/08/06	2	84.50	2	84.85	84.60	0	40,277	0.00%
2018/08/02	3.1	83.53	9	83.32	82.80	-6	40,725	-0.01%
2018/08/01	2	83.90	6	84.10	84.10	-4	40,747	-0.01%
2018/07/31	8	83.64	11	83.78	83.80	-3	40,718	-0.01%
2018/07/30	0	0.00	13	83.75	84.20	-13	40,734	-0.03%
2018/07/27	3	83.20	7	83.29	83.20	-4	40,533	-0.01%
2018/07/26	6	82.55	4	82.60	83.50	2	40,985	0.00%
2018/07/25	23	82.90	2	83.00	82.70	21	41,156	0.05%
2018/07/24	21	85.29	14.9	85.39	85.20	6.1	41,023	0.01%
2018/07/23	30	85.42	22.5	85.34	85.50	7.5	40,405	0.02%
2018/07/20	5	85.38	12	84.97	85.30	-7	40,448	-0.02%
2018/07/19	9.1	84.90	20	84.99	85.20	-10.9	40,634	-0.03%
2018/07/18	15	83.93	41	84.02	84.10	-26	41,177	-0.06%
2018/07/17	0.4	82.90	11	82.90	82.90	-10.6	41,148	-0.03%
2018/07/16	9	83.08	6.1	83.11	82.80	2.9	41,273	0.01%
2018/07/13	3	82.30	9.3	82.38	82.90	-6.3	42,018	-0.01%
2018/07/12	2	81.20	1	81.40	81.20	1	42,639	0.00%
2018/07/11	22	81.17	2	81.70	81.60	20	42,885	0.05%
2018/07/10	3	80.47	2	80.50	80.50	1	42,680	0.00%
2018/07/09	2.4	80.83	0	0.00	80.80	2.4	42,584	0.01%
2018/07/06	14	80.49	1	80.70	80.50	13	42,830	0.03%
2018/07/05	6	81.03	7	81.27	81.20	-1	42,840	0.00%
2018/07/04	1	81.20	2	81.25	81.60	-1	43,143	0.00%
2018/07/03	11	81.01	1	81.10	80.70	10	43,802	0.02%
2018/07/02	32.3	81.43	5	81.62	81.00	27.3	44,386	0.06%
2018/06/29	10	82.24	5	82.66	83.20	5	44,722	0.01%
2018/06/28	9	80.66	2	80.90	80.50	7	46,328	0.02%
2018/06/27	32.2	81.18	4	81.10	80.90	28.2	46,430	0.06%
2018/06/26	9.3	80.96	4	81.13	81.00	5.3	46,386	0.01%
2018/06/25	23	81.75	2	81.50	81.50	21	46,072	0.05%
2018/06/22	34	82.16	1.1	82.34	82.30	32.9	45,973	0.07%
2018/06/21	20	82.91	12	83.08	82.70	8	45,954	0.02%
2018/06/20	22.3	82.57	7	82.23	83.00	15.3	46,402	0.03%
2018/06/19	45	83.16	0	0.00	83.00	45	46,024	0.10%
2018/06/15	12	84.83	5	84.70	85.00	7	45,391	0.02%
2018/06/14	22.9	86.11	9	85.94	85.50	13.9	44,934	0.03%
2018/06/13	2	87.90	1	87.60	87.80	1	44,377	0.00%
2018/06/12	26.1	87.64	2	87.75	87.70	24.1	45,087	0.05%
2018/06/11	3	87.73	0	0.00	87.40	3	45,024	0.01%
2018/06/08	48.2	89.78	5	88.90	88.30	43.2	45,184	0.10%
2018/06/07	7	89.99	45.3	90.08	91.20	-38.3	44,916	-0.09%
2018/06/06	2	88.50	15	88.72	89.10	-13	44,888	-0.03%
2018/06/05	13	88.11	4	88.00	88.10	9	45,553	0.02%
2018/06/04	14	87.77	1	87.80	87.80	13	45,573	0.03%
2018/06/01	3	86.33	2	86.55	86.60	1	45,724	0.00%
2018/05/31	6	86.87	8	87.56	85.70	-2	45,907	0.00%
2018/05/30	4	87.25	6	87.42	87.40	-2	45,020	0.00%
2018/05/29	1	87.60	9.6	88.16	87.60	-8.6	44,829	-0.02%
2018/05/28	10.2	88.33	38	88.45	88.80	-27.8	44,821	-0.06%
2018/05/25	3.2	86.09	17	86.08	86.50	-13.8	44,419	-0.03%
2018/05/24	4	84.00	2.2	84.15	84.10	1.8	44,188	0.00%
2018/05/23	5	84.06	22	84.11	83.60	-17	44,702	-0.04%
2018/05/22	5	84.24	1.2	84.20	84.00	3.8	45,124	0.01%
2018/05/21	8	85.19	11	85.05	85.00	-3	45,700	-0.01%
2018/05/18	7.3	84.28	3	84.43	83.90	4.3	46,339	0.01%
2018/05/17	17.5	84.85	3	85.20	84.20	14.5	47,022	0.03%
2018/05/16	10.2	84.67	5	85.10	84.60	5.2	47,215	0.01%
2018/05/15	13	87.04	45	87.30	86.00	-32	47,488	-0.07%
2018/05/14	51.1	88.97	53.1	89.05	89.00	-2	48,662	0.00%
2018/05/11	21	84.13	37	84.07	85.00	-16	47,388	-0.03%
2018/05/10	3	82.20	6	82.53	82.90	-3	47,391	-0.01%
2018/05/09	5	81.98	7	82.43	81.80	-2	47,644	0.00%
2018/05/08	4.1	82.07	5	82.28	82.60	-0.9	48,053	0.00%
2018/05/07	23	81.55	2.5	81.76	81.60	20.5	48,209	0.04%
2018/05/04	24.1	80.56	4	80.50	80.40	20.1	48,519	0.04%
2018/05/03	27.4	80.43	1	80.30	80.10	26.4	48,855	0.05%
2018/05/02	25.3	82.30	28.8	83.42	81.80	-3.5	48,950	-0.01%
2018/04/30	4	82.53	5	82.64	82.90	-1	49,029	0.00%
2018/04/27	4.9	81.18	5	81.00	81.50	-0.2	49,363	0.00%
2018/04/26	16.1	81.06	7	81.13	80.60	9.1	49,915	0.02%
2018/04/25	27.3	79.97	11	80.02	80.40	16.3	50,957	0.03%
2018/04/24	76.2	80.98	8	80.83	80.60	68.2	51,057	0.13%
2018/04/23	39.1	83.14	6	83.15	83.00	33.1	50,484	0.07%
2018/04/20	13.5	84.04	2	84.20	84.00	11.5	50,371	0.02%
2018/04/19	33	83.91	8	84.43	85.00	25	50,547	0.05%
2018/04/18	49.6	85.14	8	85.39	84.80	41.6	50,204	0.08%
2018/04/17	28.3	86.73	2	86.60	86.50	26.3	50,087	0.05%
2018/04/16	16.1	87.48	3	87.60	87.60	13.1	50,333	0.03%
2018/04/13	3.1	86.95	2	87.10	87.00	1.1	50,506	0.00%
2018/04/12	26	86.92	1	87.10	86.80	25	50,851	0.05%
2018/04/11	22	87.87	13	87.98	87.30	9	51,181	0.02%
2018/04/10	8	87.18	4	87.20	87.00	4	51,411	0.01%
2018/04/09	23	87.12	8.4	87.39	87.40	14.6	51,757	0.03%
2018/04/03	50	87.21	8	87.20	87.20	42	51,281	0.08%
2018/04/02	34	88.13	3	88.87	88.10	31	50,921	0.06%
2018/03/31	131	88.66	21	90.11	88.50	110	50,680	0.22%	大買/鉅額交易
2018/03/30	20	91.36	10	91.78	91.40	10	48,765	0.02%
2018/03/29	22	90.15	1	90.30	90.00	21	48,632	0.04%
2018/03/28	8.1	90.23	5	90.52	90.10	3.1	48,333	0.01%
2018/03/27	16	91.09	3	91.17	91.20	13	48,237	0.03%
2018/03/26	31	89.92	14	90.01	90.20	17	48,082	0.04%
2018/03/23	28.1	90.81	2	90.90	90.40	26.1	48,202	0.05%
2018/03/22	3.1	92.61	0	0.00	92.80	3.1	48,376	0.01%
2018/03/21	5.9	92.51	7	92.49	92.40	-1.1	48,263	0.00%
2018/03/20	11.1	92.52	9.4	92.53	92.60	1.6	48,615	0.00%
2018/03/19	3.2	92.84	6	92.72	92.90	-2.9	48,662	-0.01%
2018/03/16	18	93.59	2	93.70	92.80	16	48,767	0.03%
2018/03/15	46	93.22	38.5	93.75	93.40	7.5	48,424	0.02%
2018/03/14	24	93.70	7	93.77	93.30	17	48,939	0.03%
2018/03/13	24.7	95.44	61	95.79	95.20	-36.3	48,868	-0.07%
2018/03/12	43	93.76	43	94.03	94.30	0	48,136	0.00%
2018/03/09	14.1	91.72	68	91.71	91.90	-54	48,311	-0.11%
2018/03/08	29	89.57	18	89.37	89.40	11	48,434	0.02%
2018/03/07	17	89.25	21	89.64	88.50	-4	48,600	-0.01%
2018/03/06	10	88.37	10	88.51	88.20	0	49,225	0.00%
2018/03/05	33	87.61	3	87.40	87.00	30	49,994	0.06%
2018/03/02	49	87.35	7	87.60	87.80	42	49,680	0.08%
2018/03/01	9.8	88.00	0	0.00	87.90	9.8	49,850	0.02%
2018/02/27	24.7	88.76	2	89.20	88.10	22.7	49,752	0.05%
2018/02/26	7.1	89.05	2	89.25	88.80	5.1	49,448	0.01%
2018/02/23	14	88.76	10.2	88.88	88.90	3.9	49,325	0.01%
2018/02/22	34	87.79	4	87.83	87.90	30	49,530	0.06%
2018/02/21	29.1	88.48	16	88.53	88.20	13.1	49,335	0.03%
2018/02/12	45.5	87.79	1	88.40	87.60	44.5	48,915	0.09%
2018/02/09	51	86.84	8	86.64	87.50	43	48,743	0.09%
2018/02/08	21.2	89.22	1	89.40	89.00	20.2	48,453	0.04%
2018/02/07	58.2	90.47	16	90.99	90.00	42.2	49,905	0.08%
2018/02/06	164.3	89.68	133	90.46	89.20	31.3	49,153	0.06%	大買/大賣/
2018/02/05	32	92.92	2	93.15	92.80	30	47,142	0.06%
2018/02/02	36	95.06	17	94.94	95.20	19	47,140	0.04%
2018/02/01	72	94.01	9.1	94.24	93.50	62.9	47,024	0.13%
2018/01/31	24	92.31	1	93.00	92.20	23	46,756	0.05%
2018/01/30	32.6	93.83	6	94.25	93.60	26.6	46,299	0.06%
2018/01/29	14	95.11	29.4	94.77	94.70	-15.4	46,043	-0.03%
2018/01/26	27	95.50	42	95.40	95.40	-15	45,847	-0.03%
2018/01/25	17	95.87	43	95.24	95.40	-26	45,486	-0.06%
2018/01/24	8	96.19	12	96.12	95.90	-4	44,848	-0.01%
2018/01/23	12	96.18	9	95.86	96.90	3	44,696	0.01%
2018/01/22	36.2	96.70	63	96.79	96.60	-26.8	44,513	-0.06%
2018/01/19	90	95.02	31.2	96.54	96.90	58.8	43,848	0.13%
2018/01/18	20.2	94.11	25	94.40	93.80	-4.8	42,486	-0.01%
2018/01/17	9.3	93.23	4	93.13	93.40	5.3	42,043	0.01%
2018/01/16	18	93.34	14	93.33	93.40	4	41,887	0.01%
2018/01/15	60	92.93	9	93.10	93.30	51	41,766	0.12%
2018/01/12	16.1	91.89	0	0.00	91.80	16.1	41,540	0.04%
2018/01/11	27	91.31	3	91.60	91.40	24	41,459	0.06%
2018/01/10	46	90.95	1	90.80	90.80	45	40,939	0.11%
2018/01/09	17	91.84	0	0.00	91.80	17	40,640	0.04%
2018/01/08	8	91.91	6	91.80	91.80	2	40,616	0.00%
2018/01/05	21.9	92.14	8	92.06	93.00	13.9	40,275	0.03%
2018/01/04	36.2	92.84	2	92.90	92.60	34.2	39,996	0.09%
2018/01/03	10	94.32	7	94.46	94.00	3	39,819	0.01%
2018/01/02	3	95.00	2	95.30	95.00	1	39,215	0.00%