鴻海 (2317)-元大-竹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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－元大-竹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

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8.5	158.41	28	158.84	158.50	-19.5	105,289	-0.02%
2024/04/26	7.1	155.92	25.1	156.19	155.00	-18	104,036	-0.02%
2024/04/25	24.2	152.67	9	152.89	151.50	15.2	102,659	0.01%
2024/04/24	19.5	150.07	45.9	151.85	156.00	-26.5	101,157	-0.03%
2024/04/23	21.8	144.95	5.1	144.98	144.00	16.7	98,752	0.02%
2024/04/22	4	142.84	10.7	143.20	143.00	-6.7	98,059	-0.01%
2024/04/19	36.8	143.26	6	143.58	143.00	30.8	97,247	0.03%
2024/04/18	17	146.50	20	146.98	148.00	-3	95,526	0.00%
2024/04/17	4.1	144.92	17	145.97	146.50	-12.9	94,851	-0.01%
2024/04/16	51.8	139.68	42.8	140.32	141.00	9	93,480	0.01%
2024/04/15	29.3	146.44	4.1	147.99	146.00	25.2	90,976	0.03%
2024/04/12	10.3	151.39	17.5	151.19	150.50	-7.3	89,690	-0.01%
2024/04/11	70.6	149.69	18.8	149.68	150.00	51.7	87,961	0.06%
2024/04/10	19.3	155.40	16	155.72	154.50	3.3	85,355	0.00%
2024/04/09	7.7	158.53	24.3	159.24	158.00	-16.5	84,044	-0.02%
2024/04/08	30.5	158.01	11.5	157.83	158.00	19	82,682	0.02%
2024/04/03	18.9	156.60	11.6	156.44	159.00	7.3	81,311	0.01%
2024/04/02	24.9	158.06	59.6	156.78	159.00	-34.7	79,344	-0.04%
2024/04/01	27.7	151.41	13.6	151.84	150.50	14.1	76,692	0.02%
2024/03/29	55.6	154.07	25.8	152.54	150.00	29.8	75,560	0.04%
2024/03/28	31.9	153.72	47.1	154.05	155.50	-15.2	73,210	-0.02%
2024/03/27	3.4	146.19	37.2	147.37	148.50	-33.8	70,339	-0.05%
2024/03/26	34.3	142.48	30.7	144.08	142.00	3.7	68,483	0.01%
2024/03/25	18.7	145.69	38.7	146.11	145.50	-20	66,381	-0.03%
2024/03/22	16.1	144.97	28.4	145.58	145.50	-12.3	64,505	-0.02%
2024/03/21	14.6	142.23	31.6	141.97	142.50	-17	61,032	-0.03%
2024/03/20	33.4	137.77	31.8	138.75	138.00	1.6	58,649	0.00%
2024/03/19	15.5	134.03	27.2	134.49	136.00	-11.7	55,781	-0.02%
2024/03/18	21.1	134.35	36.1	133.83	136.00	-15.1	53,182	-0.03%
2024/03/15	9.1	131.54	221.3	130.39	132.00	-212.1	49,532	-0.43%	大賣/鉅額交易
2024/03/14	9.2	119.73	59	120.26	121.00	-49.8	43,236	-0.12%
2024/03/13	24.2	120.16	222.7	120.28	120.50	-198.4	40,314	-0.49%	大賣/鉅額交易
2024/03/12	15.3	116.17	198.3	115.51	119.00	-183	34,910	-0.52%	大賣/鉅額交易
2024/03/11	25	110.20	61	109.40	109.50	-36	29,389	-0.12%
2024/03/08	14	106.82	19	105.50	105.00	-5	27,431	-0.02%
2024/03/07	5	107.80	13	107.69	107.50	-8	26,533	-0.03%
2024/03/06	48	106.98	9.6	106.51	106.50	38.5	26,183	0.15%
2024/03/05	8.4	107.00	23	107.26	106.50	-14.6	26,190	-0.06%
2024/03/04	2	105.00	41	104.70	106.50	-39	25,463	-0.15%
2024/03/01	6	102.33	9	102.94	102.00	-3	24,125	-0.01%
2024/02/29	242.2	103.50	7.6	103.04	103.00	234.6	24,041	0.98%	大買/鉅額交易
2024/02/27	0	0.00	2	104.00	103.50	-2	23,750	-0.01%
2024/02/26	674	103.50	4.3	103.50	103.50	669.7	23,649	2.83%	大買/鉅額交易
2024/02/23	3	103.50	2	103.25	103.00	1	23,790	0.00%
2024/02/22	2	103.00	1.3	103.50	103.50	0.7	24,119	0.00%
2024/02/21	0.2	103.50	9	103.17	103.00	-8.8	24,289	-0.04%
2024/02/20	1.1	103.95	19	104.18	103.50	-17.9	24,762	-0.07%
2024/02/19	2	101.75	26.2	102.29	103.00	-24.2	24,617	-0.10%
2024/02/16	0.7	101.50	0	0.00	101.50	0.7	25,053	0.00%
2024/02/15	14.1	101.50	0	0.00	101.00	14.1	25,287	0.06%
2024/02/05	2.2	101.50	0	0.00	101.50	2.2	25,125	0.01%
2024/02/02	1	102.25	1	102.00	102.00	0	25,105	0.00%
2024/02/01	0	0.00	0.2	102.50	103.00	-0.2	25,344	0.00%
2024/01/31	1	102.00	1.5	102.00	102.50	-0.5	25,428	0.00%
2024/01/30	0.1	102.00	4	102.13	102.00	-3.9	25,581	-0.02%
2024/01/29	1.5	102.83	3.1	102.66	102.50	-1.6	25,927	-0.01%
2024/01/26	1.7	102.62	11	103.00	102.50	-9.3	26,364	-0.04%
2024/01/25	1	101.50	6.3	101.56	102.00	-5.3	26,353	-0.02%
2024/01/24	1	101.00	5	100.60	100.50	-4	26,387	-0.02%
2024/01/22	10.1	100.00	0	100.50	99.90	10.1	29,035	0.03%
2024/01/18	0.5	99.31	0	0.00	99.90	0.5	29,563	0.00%
2024/01/17	17.1	98.97	4.1	99.44	98.60	13	29,936	0.04%
2024/01/16	16.4	99.89	0	0.00	100.00	16.4	30,976	0.05%
2024/01/15	10.8	100.34	0	0.00	100.00	10.8	31,922	0.03%
2024/01/12	6	100.42	11	100.50	100.50	-5	32,081	-0.02%
2024/01/11	1.3	100.12	5	100.00	100.50	-3.7	32,209	-0.01%
2024/01/10	13.1	100.50	1	100.50	100.00	12.1	32,083	0.04%
2024/01/09	10.3	101.56	0	102.00	101.00	10.2	31,963	0.03%
2024/01/08	6.2	102.59	0	0.00	101.50	6.2	31,828	0.02%
2024/01/05	4.1	104.01	2	104.25	104.00	2.1	31,693	0.01%
2024/01/04	0	0.00	3	104.33	104.00	-3	31,937	-0.01%
2024/01/03	0	0.00	5	104.50	104.50	-5	32,154	-0.02%
2024/01/02	0	0.00	3.8	104.39	105.00	-3.8	32,305	-0.01%
2023/12/29	0	0.00	17.8	104.41	104.50	-17.8	32,250	-0.06%
2023/12/28	3.5	103.64	3	103.67	104.00	0.5	32,274	0.00%
2023/12/27	4	103.50	2	103.50	103.50	2	32,180	0.01%
2023/12/26	2	103.50	0.2	103.50	104.00	1.8	32,097	0.01%
2023/12/25	3	103.50	0	0.00	103.50	3	32,284	0.01%
2023/12/22	3	103.50	0.4	103.00	103.50	2.7	32,363	0.01%
2023/12/21	0	0.00	6	103.42	103.50	-6	32,468	-0.02%
2023/12/20	0	0.00	31.3	103.13	104.50	-31.3	32,160	-0.10%
2023/12/19	2	101.75	9.4	101.95	102.50	-7.4	31,507	-0.02%
2023/12/18	2	101.50	31	101.65	102.00	-29	31,329	-0.09%
2023/12/15	11	101.00	11	101.05	101.50	0	31,177	0.00%
2023/12/14	40.5	101.50	30	101.50	102.00	10.5	30,726	0.03%
2023/12/13	1	101.00	0	0.00	101.00	1	30,500	0.00%
2023/12/12	13.8	101.00	10	101.00	101.00	3.8	30,839	0.01%
2023/12/11	7.6	100.80	0	0.00	101.00	7.6	30,769	0.02%
2023/12/08	4	101.25	6	101.08	101.50	-2	30,658	-0.01%
2023/12/07	12	101.00	0	101.50	101.00	12	30,887	0.04%
2023/12/06	1.2	101.07	11	101.00	101.00	-9.9	30,950	-0.03%
2023/12/05	0.1	101.00	5.3	100.97	101.00	-5.2	30,895	-0.02%
2023/12/04	9.7	100.95	18	100.50	101.00	-8.3	30,773	-0.03%
2023/12/01	9.3	100.52	3	100.67	100.50	6.3	30,811	0.02%
2023/11/30	3	101.51	0	0.00	101.50	3	30,592	0.01%
2023/11/29	16.1	102.09	0.5	102.46	102.00	15.6	30,267	0.05%
2023/11/28	0	0.00	17	102.21	102.50	-17	29,970	-0.06%
2023/11/27	10.9	102.46	4	102.50	101.50	6.9	30,482	0.02%
2023/11/24	1	101.50	2	101.25	101.50	-1	30,442	0.00%
2023/11/22	10	102.95	1	103.00	102.00	9	31,063	0.03%
2023/11/21	0	0.00	2.5	102.40	102.50	-2.5	30,942	-0.01%
2023/11/20	5	101.10	0	0.00	101.00	5	31,170	0.02%
2023/11/17	16	102.88	11.5	102.77	102.50	4.6	30,949	0.01%
2023/11/16	0	0.00	8.1	101.12	101.00	-8.1	30,387	-0.03%
2023/11/15	53.5	100.19	11	100.05	100.50	42.5	30,054	0.14%
2023/11/14	4.1	100.35	21.3	99.80	100.00	-17.3	29,488	-0.06%
2023/11/13	5	97.82	9	97.66	97.70	-4	29,120	-0.01%
2023/11/10	13.2	97.32	2	97.25	97.20	11.2	29,544	0.04%
2023/11/09	19.3	97.96	6.1	97.99	97.90	13.2	30,337	0.04%
2023/11/08	3	96.90	12.1	96.93	97.00	-9.1	30,321	-0.03%
2023/11/07	6.1	95.64	4	96.08	96.10	2.1	30,373	0.01%
2023/11/06	2.7	97.10	7	96.87	96.40	-4.3	30,281	-0.01%
2023/11/03	12.9	95.68	10.6	95.74	95.80	2.3	29,982	0.01%
2023/11/02	3.6	96.69	9.3	96.98	97.00	-5.7	29,758	-0.02%
2023/11/01	23.1	96.19	1	96.30	95.60	22.1	30,097	0.07%
2023/10/31	25.7	96.25	21.2	96.31	96.50	4.5	30,309	0.01%
2023/10/30	92.4	95.43	15	95.27	94.50	77.4	29,933	0.26%
2023/10/27	10.1	98.32	0	0.00	98.20	10.1	28,083	0.04%
2023/10/26	18.1	98.26	0	0.00	98.50	18.1	28,036	0.06%
2023/10/25	8.5	99.03	4	98.95	99.00	4.5	27,773	0.02%
2023/10/24	75.5	98.45	24	98.35	98.30	51.5	27,620	0.19%
2023/10/23	67.2	101.01	10	100.60	100.50	57.2	26,288	0.22%
2023/10/20	19	103.68	2	104.50	103.50	17	25,919	0.07%
2023/10/19	21.4	103.72	0	0.00	103.50	21.4	25,714	0.08%
2023/10/18	3	105.33	0	0.00	105.50	3	25,514	0.01%
2023/10/17	0	0.00	5	107.00	106.50	-5	25,614	-0.02%
2023/10/16	0	0.00	1	106.50	107.00	-1	26,265	0.00%
2023/10/13	0	0.00	3	107.00	107.50	-3	26,851	-0.01%
2023/10/12	0	0.00	5	106.80	107.00	-5	27,096	-0.02%
2023/10/11	0	0.00	11	106.45	106.00	-11	27,348	-0.04%
2023/10/06	3.8	105.50	0.5	105.50	105.50	3.3	27,369	0.01%
2023/10/05	0.1	103.50	0.2	104.00	103.50	-0.1	27,528	0.00%
2023/10/04	9.2	102.95	2.9	102.98	103.00	6.3	27,645	0.02%
2023/10/03	0.1	104.12	0	0.00	104.00	0.1	27,599	0.00%
2023/10/02	2	105.00	0	0.00	104.50	2	27,816	0.01%
2023/09/28	3.5	103.50	0	0.00	104.00	3.5	28,735	0.01%
2023/09/27	14	104.00	0	0.00	104.00	14	29,226	0.05%
2023/09/26	7.2	104.22	1	105.00	104.00	6.2	30,286	0.02%
2023/09/25	3	105.50	3	105.00	105.50	0	31,242	0.00%
2023/09/22	1	105.50	0	0.00	105.00	1	31,773	0.00%
2023/09/21	4.1	105.13	0	0.00	105.00	4.1	32,181	0.01%
2023/09/20	2	106.00	1	106.50	106.00	1	32,555	0.00%
2023/09/19	3	107.17	12	107.00	106.50	-9	33,360	-0.03%
2023/09/18	1	106.00	1	106.00	106.50	0	34,796	0.00%
2023/09/15	3	106.17	0	0.00	106.00	3	35,058	0.01%
2023/09/14	15.1	106.37	4	106.50	106.50	11.1	34,962	0.03%
2023/09/13	2.2	106.00	5	106.00	106.00	-2.8	35,116	-0.01%
2023/09/12	0	0.00	3	106.00	107.50	-3	35,594	-0.01%
2023/09/11	10.4	105.02	0	0.00	105.00	10.4	35,679	0.03%
2023/09/07	4.1	105.51	0	0.00	105.50	4.1	36,936	0.01%
2023/09/06	0.6	106.50	8	106.50	106.00	-7.4	38,325	-0.02%
2023/09/05	0	107.00	4	106.50	107.00	-4	38,319	-0.01%
2023/09/04	0.2	106.00	0	0.00	106.50	0.2	38,384	0.00%
2023/09/01	1	106.50	8	107.50	107.50	-7	38,403	-0.02%
2023/08/31	0.3	106.44	1	107.00	106.50	-0.7	38,772	0.00%
2023/08/30	0.2	106.50	0.1	106.50	106.00	0.1	38,234	0.00%
2023/08/29	16.2	106.12	2	106.00	106.00	14.2	38,783	0.04%
2023/08/28	1	109.00	0	0.00	108.00	1	38,485	0.00%
2023/08/25	5	108.40	11	108.50	108.00	-6	39,185	-0.02%
2023/08/24	6	110.33	5	109.60	109.50	1	40,302	0.00%
2023/08/23	0	0.00	5	106.50	106.50	-5	40,756	-0.01%
2023/08/22	10.3	106.50	0	0.00	106.50	10.3	41,061	0.02%
2023/08/21	1.2	106.00	0	0.00	106.00	1.2	41,271	0.00%
2023/08/18	1.1	106.00	2	106.00	106.00	-0.9	41,354	0.00%
2023/08/17	8.2	106.57	1	106.50	106.50	7.2	41,432	0.02%
2023/08/16	16.7	105.75	7	105.50	105.50	9.7	41,323	0.02%
2023/08/15	13.6	107.50	1	107.00	107.00	12.6	41,146	0.03%
2023/08/14	2.1	109.48	0	0.00	110.00	2.1	40,542	0.01%
2023/08/11	2.1	108.76	0.1	109.50	108.50	2	40,690	0.00%
2023/08/10	6.1	109.83	0	0.00	110.00	6.1	41,012	0.01%
2023/08/09	14.1	110.64	1.4	110.50	110.50	12.7	41,109	0.03%
2023/08/08	1	110.50	0.4	110.50	110.50	0.6	41,947	0.00%
2023/08/07	11.1	110.59	9	111.00	109.50	2.1	41,823	0.01%
2023/08/04	2	110.50	6.4	110.56	111.00	-4.4	41,358	-0.01%
2023/08/02	17.9	109.12	1.1	108.55	108.00	16.8	41,384	0.04%
2023/08/01	0	0.00	4.2	110.24	110.50	-4.2	40,993	-0.01%
2023/07/31	1.5	109.10	1.3	109.38	108.50	0.2	40,803	0.00%
2023/07/28	4.3	110.00	0.9	110.34	109.50	3.4	40,510	0.01%
2023/07/27	5	111.60	0	110.50	110.50	5	40,589	0.01%
2023/07/26	2.1	111.98	5	111.50	111.50	-2.9	40,899	-0.01%
2023/07/25	0	0.00	8.3	111.32	112.00	-8.3	40,721	-0.02%
2023/07/24	1	108.00	0	0.00	108.00	1	39,989	0.00%
2023/07/21	4.1	107.38	0.1	107.50	107.50	4	40,226	0.01%
2023/07/20	12.4	108.61	2	109.50	108.00	10.4	40,260	0.03%
2023/07/19	8.6	109.42	13	108.46	108.50	-4.4	40,018	-0.01%
2023/07/18	9.6	112.45	3	112.50	112.00	6.6	39,654	0.02%
2023/07/17	3.9	110.04	16	110.00	110.50	-12.1	39,110	-0.03%
2023/07/14	1	109.00	16.1	109.40	109.50	-15.1	38,735	-0.04%
2023/07/13	2.2	108.91	10.1	108.01	107.00	-7.9	38,284	-0.02%
2023/07/12	17	106.88	16	106.53	107.50	1	38,042	0.00%
2023/07/11	19.1	104.87	1	105.00	105.00	18.1	37,842	0.05%
2023/07/10	0.7	105.07	1	105.00	104.50	-0.3	37,828	0.00%
2023/07/07	7.5	105.43	0	0.00	105.50	7.5	37,756	0.02%
2023/07/06	25.5	106.62	4	105.63	105.50	21.5	37,732	0.06%
2023/07/05	15.2	108.42	9.2	108.57	108.50	6	36,789	0.02%
2023/07/04	23.8	110.82	6.7	111.95	110.00	17.1	36,139	0.05%
2023/07/03	28.7	114.60	26.4	114.57	115.00	2.3	35,462	0.01%
2023/06/30	9.1	112.23	9.2	112.49	113.00	-0.1	34,309	0.00%
2023/06/29	14.3	114.52	14.6	114.07	113.00	-0.3	33,829	0.00%
2023/06/28	14.1	115.04	11.3	115.00	115.00	2.8	33,522	0.01%
2023/06/27	2.5	114.87	18	114.78	114.00	-15.5	33,179	-0.05%
2023/06/26	13.7	114.79	23.4	114.64	115.50	-9.7	32,601	-0.03%
2023/06/21	2.2	112.77	2	113.00	113.00	0.2	32,082	0.00%
2023/06/20	11	112.27	12	111.92	112.50	-1	32,028	0.00%
2023/06/19	4	112.13	9.4	112.47	112.50	-5.4	31,892	-0.02%
2023/06/16	7.1	111.29	2.8	111.88	111.00	4.3	31,825	0.01%
2023/06/15	2.1	112.25	1	111.50	111.50	1.1	31,398	0.00%
2023/06/14	2	112.25	13.2	112.64	112.50	-11.2	31,855	-0.04%
2023/06/13	16	111.89	22.5	112.61	112.50	-6.5	31,723	-0.02%
2023/06/12	12.2	110.34	36	109.63	110.50	-23.8	30,901	-0.08%
2023/06/09	2	107.50	5.1	107.60	108.00	-3.1	29,760	-0.01%
2023/06/08	1	107.00	1	108.00	107.00	0	29,876	0.00%
2023/06/07	1	107.50	16.2	107.47	108.00	-15.2	30,051	-0.05%
2023/06/06	5.5	106.54	11	106.66	107.00	-5.5	30,703	-0.02%
2023/06/05	0.1	107.50	2.1	107.50	107.50	-2	30,622	-0.01%
2023/06/02	6.2	108.16	25	108.10	108.00	-18.8	31,419	-0.06%
2023/06/01	1	107.00	7.8	107.36	108.00	-6.8	31,156	-0.02%
2023/05/31	4.3	106.88	6.1	106.50	106.50	-1.8	30,871	-0.01%
2023/05/30	7	106.50	18.5	106.92	107.00	-11.5	30,356	-0.04%
2023/05/29	3.6	104.80	21.1	104.36	105.50	-17.5	29,635	-0.06%
2023/05/26	9.1	102.56	4.4	102.50	102.50	4.7	29,233	0.02%
2023/05/25	2	102.50	1	103.00	102.50	1	28,999	0.00%
2023/05/24	0	0.00	0	103.00	103.00	0	28,936	0.00%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/22	22	103.00	0.6	103.00	103.00	21.4	28,907	0.07%
2023/05/19	5	102.80	0	0.00	103.00	5	29,083	0.02%
2023/05/18	1	103.00	3	103.00	103.00	-2	29,193	-0.01%
2023/05/17	6.1	102.42	4.3	102.62	102.50	1.7	29,333	0.01%
2023/05/16	2.4	102.50	0	0.00	102.00	2.4	28,993	0.01%
2023/05/15	12.4	102.06	0	0.00	102.00	12.4	28,601	0.04%
2023/05/12	6.3	105.75	1	106.50	102.50	5.3	28,557	0.02%
2023/05/11	6.3	105.75	1	106.50	105.00	5.3	27,867	0.02%
2023/05/10	4.2	106.12	1	106.50	106.50	3.2	27,910	0.01%
2023/05/09	3	106.17	7	106.07	106.50	-4	28,140	-0.01%
2023/05/08	0	0.00	11.8	105.00	105.00	-11.8	28,301	-0.04%
2023/05/05	4	104.63	3.2	104.84	105.00	0.8	28,849	0.00%
2023/05/04	1	105.00	0.3	105.17	105.00	0.7	29,465	0.00%
2023/05/03	1	105.50	1.3	105.89	105.50	-0.3	29,917	0.00%
2023/05/02	1.3	105.88	11	105.86	106.00	-9.7	30,781	-0.03%
2023/04/28	0.1	104.00	5	103.50	104.50	-4.9	31,312	-0.02%
2023/04/27	6.2	103.50	0	0.00	103.50	6.2	31,454	0.02%
2023/04/26	2	103.50	0	0.00	103.50	2	31,624	0.01%
2023/04/25	4	103.00	6.5	103.00	103.00	-2.5	31,354	-0.01%
2023/04/24	6	103.75	1	103.50	103.50	5	31,215	0.02%
2023/04/21	5	104.50	3	104.33	104.00	2	31,240	0.01%
2023/04/20	1.1	104.45	1	104.00	104.50	0.1	31,018	0.00%
2023/04/19	0.1	104.00	8	104.00	104.00	-7.9	31,244	-0.03%
2023/04/18	1	104.00	9.4	104.00	104.50	-8.4	31,266	-0.03%
2023/04/17	9.1	104.00	0.1	104.00	104.00	9	31,594	0.03%
2023/04/14	1	104.00	5.5	103.80	104.50	-4.5	32,030	-0.01%
2023/04/13	2	102.50	0	0.00	103.00	2	32,380	0.01%
2023/04/12	2.5	103.05	5	102.50	102.50	-2.5	32,302	-0.01%
2023/04/11	1.1	103.05	0	0.00	103.50	1.1	32,585	0.00%
2023/04/10	6.8	103.42	6.2	103.50	103.00	0.6	32,478	0.00%
2023/04/07	1.1	103.55	2.4	103.50	103.00	-1.3	32,418	0.00%
2023/04/06	14.4	103.86	2.1	104.26	103.50	12.4	32,371	0.04%
2023/03/31	2	104.50	0	0.00	104.00	2	31,976	0.01%
2023/03/30	0	0.00	3.2	103.88	104.50	-3.2	32,025	-0.01%
2023/03/29	11.1	103.46	12.4	103.52	103.50	-1.3	32,165	0.00%
2023/03/28	2.1	103.50	0	0.00	103.00	2.1	32,556	0.01%
2023/03/27	1.1	104.05	3.4	104.74	103.50	-2.3	32,645	-0.01%
2023/03/24	12	105.17	23.3	104.66	105.50	-11.3	33,306	-0.03%
2023/03/23	3	103.33	12.9	103.93	103.50	-9.9	32,568	-0.03%
2023/03/22	0.1	104.00	2	103.75	103.50	-1.9	32,454	-0.01%
2023/03/21	0	0.00	1.1	103.47	103.50	-1.1	32,672	0.00%
2023/03/20	1.7	102.94	0	103.00	102.50	1.7	32,644	0.01%
2023/03/17	0	0.00	6.1	103.67	103.50	-6.1	32,828	-0.02%
2023/03/16	4	102.38	0.6	102.58	102.00	3.4	32,303	0.01%
2023/03/15	2	102.50	0	0.00	102.50	2	32,585	0.01%
2023/03/14	3	101.50	1	102.50	102.00	2	33,160	0.01%
2023/03/13	1.2	102.50	1.3	102.88	103.00	-0.1	33,434	0.00%
2023/03/10	5	101.90	0.1	102.00	102.00	4.9	34,333	0.01%
2023/03/09	14.4	102.57	2	102.50	102.50	12.4	34,973	0.04%
2023/03/08	1	104.49	0.2	104.50	104.00	0.8	35,167	0.00%
2023/03/07	7.3	104.85	23	105.24	105.00	-15.7	35,211	-0.04%
2023/03/06	1.3	103.89	12	104.00	103.50	-10.7	34,782	-0.03%
2023/03/03	1	103.00	4	103.25	102.50	-3	34,733	-0.01%
2023/03/02	1	101.51	5.1	102.30	102.50	-4.1	34,949	-0.01%
2023/03/01	10	101.10	5	102.30	102.00	5	35,010	0.01%
2023/02/24	12.6	101.82	0.1	101.50	101.00	12.5	34,736	0.04%
2023/02/23	1	102.50	9	102.94	103.00	-8	34,341	-0.02%
2023/02/22	12	101.71	8	102.00	102.00	4	34,713	0.01%
2023/02/21	3	102.67	5	102.50	102.50	-2	34,783	-0.01%
2023/02/20	1	102.51	1.1	102.59	103.00	-0.1	35,331	0.00%
2023/02/17	11.1	103.00	14.1	103.04	103.50	-3	35,745	-0.01%
2023/02/16	13.1	103.27	11	103.14	103.50	2.1	36,384	0.01%
2023/02/15	1.1	102.45	9	102.22	102.50	-7.9	37,202	-0.02%
2023/02/14	0	0.00	5	101.90	102.00	-5	37,250	-0.01%
2023/02/13	12.5	101.04	2	101.00	101.00	10.5	37,616	0.03%
2023/02/10	3	101.33	2.3	101.50	101.50	0.7	37,809	0.00%
2023/02/09	3	100.67	11	101.09	101.00	-8	38,059	-0.02%
2023/02/08	11.5	100.57	5.5	100.55	100.50	6	38,379	0.02%
2023/02/07	4.3	100.67	0	0.00	100.50	4.3	38,627	0.01%
2023/02/06	7.4	101.72	14	101.64	101.50	-6.6	38,581	-0.02%
2023/02/03	20.8	99.71	4	99.60	99.60	16.8	38,523	0.04%
2023/02/02	10.5	100.17	9.8	100.30	100.00	0.7	38,531	0.00%
2023/02/01	2	100.25	4	100.50	100.00	-2	38,077	-0.01%
2023/01/31	17.3	99.80	22	99.46	99.70	-4.7	37,933	-0.01%
2023/01/30	11.9	98.35	2.1	99.25	98.10	9.8	37,093	0.03%
2023/01/17	5.4	98.21	15	98.19	98.10	-9.6	36,341	-0.03%
2023/01/16	22.5	98.62	2	98.95	98.10	20.5	36,361	0.06%
2023/01/13	0.2	98.98	0	0.00	98.60	0.2	36,315	0.00%
2023/01/12	2	98.95	1	99.20	98.60	1	36,978	0.00%
2023/01/11	2	99.60	3	99.63	99.10	-1	37,569	0.00%
2023/01/10	1.2	99.39	7	99.54	99.40	-5.8	37,879	-0.02%
2023/01/09	9.4	99.13	3	99.10	99.10	6.4	38,027	0.02%
2023/01/06	7.1	98.59	14.7	98.60	98.40	-7.5	37,890	-0.02%
2023/01/05	6.2	98.28	2	98.00	98.00	4.2	38,045	0.01%
2023/01/04	22.8	98.17	4	98.20	98.10	18.8	38,079	0.05%
2023/01/03	29.2	98.66	54	98.30	99.10	-24.8	38,013	-0.07%
2022/12/30	4	99.95	11	99.95	99.90	-7	37,602	-0.02%
2022/12/29	17.4	99.79	5	99.78	99.70	12.4	37,753	0.03%
2022/12/28	2	100.25	2	100.25	100.50	0	38,005	0.00%
2022/12/27	1.1	101.00	0.2	100.50	100.50	0.9	37,915	0.00%
2022/12/26	0	101.00	0.2	101.00	101.00	-0.2	38,115	0.00%
2022/12/23	0	0.00	25	100.04	101.00	-25	38,434	-0.07%
2022/12/22	1	100.50	5	101.00	101.00	-4	38,849	-0.01%
2022/12/21	0	100.50	4	100.25	100.00	-4	39,308	-0.01%
2022/12/20	3.1	100.50	5	100.10	100.00	-1.9	39,198	0.00%
2022/12/19	0	101.00	2	101.25	101.50	-2	39,135	-0.01%
2022/12/16	13.2	100.55	1	101.00	100.50	12.2	38,899	0.03%
2022/12/15	8	101.56	1	101.50	101.50	7	38,102	0.02%
2022/12/13	5.1	101.30	2	101.25	101.00	3.1	38,141	0.01%
2022/12/12	1	101.52	2	102.00	102.00	-1	37,850	0.00%
2022/12/09	3	102.17	12.2	102.42	102.00	-9.2	38,145	-0.02%
2022/12/08	7.4	101.73	1	101.50	101.50	6.4	37,890	0.02%
2022/12/07	22	102.64	6	103.08	102.00	16	37,817	0.04%
2022/12/06	27.5	103.31	5.3	104.10	103.00	22.2	37,621	0.06%
2022/12/05	9	106.22	12	106.00	105.50	-3	37,014	-0.01%
2022/12/02	28.2	105.41	24	105.23	105.50	4.2	36,500	0.01%
2022/12/01	8.2	102.55	25.6	102.51	103.00	-17.4	35,734	-0.05%
2022/11/30	17.1	100.77	5	101.00	100.50	12.1	34,905	0.03%
2022/11/29	8.2	99.91	5	99.90	100.00	3.2	34,038	0.01%
2022/11/28	16.4	99.96	10	99.91	100.00	6.4	33,757	0.02%
2022/11/25	4	100.50	2.8	100.68	100.50	1.2	33,605	0.00%
2022/11/24	7.2	100.15	3	100.83	101.00	4.2	33,507	0.01%
2022/11/23	8.1	100.94	2	101.00	100.50	6.1	33,169	0.02%
2022/11/22	7	100.00	4	100.38	100.50	3	33,091	0.01%
2022/11/21	8.1	100.44	0	0.00	100.00	8.1	32,902	0.02%
2022/11/18	14	100.96	3.5	102.43	100.50	10.5	32,636	0.03%
2022/11/17	3	101.33	0	0.00	101.50	3	32,326	0.01%
2022/11/16	29	101.62	8.3	101.94	101.50	20.7	32,188	0.06%
2022/11/15	5	101.70	10	102.00	101.50	-5	31,685	-0.02%
2022/11/14	6.2	99.78	1	99.90	101.50	5.2	31,198	0.02%
2022/11/11	46	100.44	10.2	100.21	100.00	35.8	30,512	0.12%
2022/11/10	12.3	100.55	0	0.00	100.50	12.3	29,543	0.04%
2022/11/09	15	102.50	4	101.88	102.50	11	29,373	0.04%
2022/11/08	9.2	100.01	2	100.00	100.00	7.2	29,190	0.02%
2022/11/07	23.1	100.00	0	0.00	100.00	23.1	29,498	0.08%
2022/11/04	23.8	99.99	0	0.00	100.50	23.8	29,858	0.08%
2022/11/03	4.1	101.01	0	0.00	101.00	4.1	29,990	0.01%
2022/11/02	7	101.29	2	101.00	102.00	5	29,765	0.02%
2022/11/01	7.2	101.23	4.9	101.50	101.50	2.3	29,668	0.01%
2022/10/31	3.1	102.02	1.3	102.50	102.50	1.8	29,304	0.01%
2022/10/28	1	103.50	0	0.00	104.00	1	29,222	0.00%
2022/10/27	2	104.00	2	104.25	104.00	0	29,368	0.00%
2022/10/26	1	104.00	0	0.00	104.00	1	29,519	0.00%
2022/10/25	1.5	102.17	1	103.00	103.50	0.5	29,293	0.00%
2022/10/24	2.6	103.60	4	103.75	103.00	-1.4	29,045	0.00%
2022/10/21	1	102.50	4	103.00	103.50	-3	28,923	-0.01%
2022/10/20	9	101.39	2.9	102.69	102.50	6.1	29,034	0.02%
2022/10/19	4.1	103.74	3	104.17	103.00	1.1	28,453	0.00%
2022/10/18	8	104.69	2.4	103.58	103.50	5.6	28,204	0.02%
2022/10/17	3.1	104.68	0	0.00	105.00	3.1	28,041	0.01%
2022/10/14	0.6	105.00	9	105.00	105.00	-8.4	27,956	-0.03%
2022/10/13	16.1	103.22	6.4	103.27	103.50	9.7	28,122	0.03%
2022/10/12	9.4	103.45	2	103.00	103.00	7.4	27,974	0.03%
2022/10/11	23	104.30	0	0.00	104.00	23	27,628	0.08%
2022/10/07	1.5	107.17	1	107.50	107.50	0.5	27,413	0.00%
2022/10/06	2	108.00	2	107.25	107.50	0	27,815	0.00%
2022/10/05	0	0.00	17.1	106.79	107.00	-17.1	27,893	-0.06%
2022/10/04	5	102.20	0	0.00	102.50	5	27,455	0.02%
2022/10/03	0	0.00	0.3	101.00	101.00	-0.3	27,474	0.00%
2022/09/30	1.1	101.08	1	100.00	102.00	0.1	27,695	0.00%
2022/09/29	6.1	101.26	1	101.00	101.50	5.1	27,913	0.02%
2022/09/28	11.3	101.28	3	101.33	100.50	8.3	28,002	0.03%
2022/09/27	2.1	103.28	0	0.00	103.50	2.1	27,942	0.01%
2022/09/26	9	104.50	3.1	104.02	104.00	5.9	28,760	0.02%
2022/09/23	1	106.50	1.8	106.57	106.50	-0.8	29,122	0.00%
2022/09/22	7	106.86	1	107.00	107.00	6	29,606	0.02%
2022/09/21	7.5	106.93	0	0.00	107.00	7.5	29,763	0.03%
2022/09/20	0	0.00	0.2	107.50	108.50	-0.2	29,793	0.00%
2022/09/19	1.4	107.00	2.4	107.00	107.00	-1	29,797	0.00%
2022/09/16	3.6	107.08	0	0.00	107.50	3.6	30,004	0.01%
2022/09/15	0	0.00	1	108.50	108.00	-1	30,148	0.00%
2022/09/14	1.2	107.58	1	108.00	107.50	0.2	30,383	0.00%
2022/09/13	17.2	109.51	6	109.42	110.00	11.2	30,584	0.04%
2022/09/12	0	0.00	4	108.00	108.50	-4	30,594	-0.01%
2022/09/08	0.1	107.00	0.1	107.00	107.00	0	31,113	0.00%
2022/09/07	8.2	106.95	0.2	107.00	106.00	8.1	31,387	0.03%
2022/09/06	3.3	108.00	0	108.00	108.50	3.3	31,270	0.01%
2022/09/02	0	0.00	2	107.50	107.50	-2	31,931	-0.01%
2022/09/01	17.9	107.37	0	0.00	107.50	17.9	32,046	0.06%
2022/08/31	2.1	108.00	2	108.00	109.00	0.1	31,915	0.00%
2022/08/30	1	108.00	2	108.50	108.50	-1	31,741	0.00%
2022/08/29	7	108.23	0.4	108.50	108.00	6.6	32,006	0.02%
2022/08/26	2	109.50	4	109.75	110.50	-2	32,155	-0.01%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	2.5	109.34	0	0.00	109.50	2.5	33,426	0.01%
2022/08/23	3.2	110.00	0	0.00	110.00	3.2	34,509	0.01%
2022/08/22	4	110.25	0	0.00	111.00	4	34,940	0.01%
2022/08/19	0.7	111.36	1	111.00	111.00	-0.3	35,525	0.00%
2022/08/18	1	111.50	1.1	112.00	112.00	-0.1	35,898	0.00%
2022/08/17	3	112.00	5.1	111.90	112.50	-2.1	36,728	-0.01%
2022/08/16	1	111.00	1.2	110.68	111.00	-0.2	36,840	0.00%
2022/08/15	4.1	112.00	7	112.29	112.00	-2.9	36,930	-0.01%
2022/08/12	1	113.50	7	113.00	112.50	-6	37,208	-0.02%
2022/08/11	6.7	111.61	17	112.26	113.00	-10.3	37,022	-0.03%
2022/08/10	2	110.25	12.1	109.83	110.00	-10.1	36,918	-0.03%
2022/08/09	0	0.00	1	109.00	109.00	-1	36,398	0.00%
2022/08/08	1	107.50	3	108.00	108.00	-2	36,343	-0.01%
2022/08/05	0	0.00	1	108.00	108.00	-1	36,295	0.00%
2022/08/04	12.1	107.09	1	108.00	108.00	11.1	36,249	0.03%
2022/08/03	0	0.00	5	107.50	108.50	-5	35,932	-0.01%
2022/08/02	3.1	107.82	1	107.00	108.00	2.1	35,709	0.01%
2022/08/01	2.2	108.53	3	108.50	109.00	-0.9	35,441	0.00%
2022/07/29	0	0.00	4.1	108.76	109.00	-4.1	35,652	-0.01%
2022/07/28	2	109.00	4	108.25	108.50	-2	35,867	-0.01%
2022/07/27	3.1	107.53	2.1	108.24	108.00	1	36,003	0.00%
2022/07/26	7.5	107.57	8.6	107.91	108.00	-1.1	35,778	0.00%
2022/07/25	0.3	107.50	16.5	106.44	107.50	-16.2	35,635	-0.05%
2022/07/22	1.2	106.41	15.4	105.96	106.00	-14.2	35,447	-0.04%
2022/07/21	0	0.00	6	104.83	105.50	-6	35,462	-0.02%
2022/07/20	6.3	104.25	4	104.38	103.50	2.3	35,419	0.01%
2022/07/19	4	104.00	0	0.00	104.00	4	35,511	0.01%
2022/07/18	5.1	104.70	2	104.50	105.00	3.1	35,446	0.01%
2022/07/15	1	105.50	3	105.00	105.00	-2	35,469	-0.01%
2022/07/14	7	103.64	3	104.83	105.00	4	35,384	0.01%
2022/07/13	8	103.00	11	103.05	102.50	-3	34,910	-0.01%
2022/07/12	43	100.49	2	100.50	100.50	41	34,569	0.12%
2022/07/11	2	101.50	0.1	101.50	101.00	1.9	34,330	0.01%
2022/07/08	1.3	102.47	1	103.50	102.00	0.3	34,172	0.00%
2022/07/07	3.1	102.98	9	102.11	103.50	-5.9	33,867	-0.02%
2022/07/06	7.1	101.21	16	100.81	100.50	-8.9	33,478	-0.03%
2022/07/05	3	101.36	11	102.00	102.50	-8	33,199	-0.02%
2022/07/04	15.5	100.71	1	100.50	100.00	14.5	32,860	0.04%
2022/07/01	18	107.08	15	106.37	106.00	3	32,262	0.01%
2022/06/30	0	0.00	17	109.38	109.00	-17	31,744	-0.05%
2022/06/28	0	0.00	7	111.57	112.00	-7	31,168	-0.02%
2022/06/27	0	0.00	11	111.14	111.00	-11	31,040	-0.04%
2022/06/24	0	0.00	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	3.2	108.17	2	108.00	108.00	1.2	30,701	0.00%
2022/06/22	17	110.29	2	109.50	109.50	15	30,281	0.05%
2022/06/21	4	111.88	6	111.75	112.00	-2	30,597	-0.01%
2022/06/20	14	109.89	2.1	109.50	109.00	11.9	30,276	0.04%
2022/06/17	7.1	110.06	14	110.04	109.50	-6.9	30,071	-0.02%
2022/06/16	4	112.50	7.1	111.57	111.50	-3.1	29,597	-0.01%
2022/06/15	34	111.99	0	0.00	112.00	34	30,439	0.11%
2022/06/14	6.4	111.30	3.2	111.28	111.50	3.2	30,755	0.01%
2022/06/13	8.3	111.56	5	112.00	111.50	3.3	30,823	0.01%
2022/06/10	15.1	114.47	1.5	114.50	114.00	13.6	30,587	0.04%
2022/06/09	1.1	115.36	3.2	114.84	115.50	-2.1	30,617	-0.01%
2022/06/08	0.4	113.88	2.2	114.23	114.00	-1.8	30,518	-0.01%
2022/06/07	6.1	113.84	1.1	114.45	113.50	5	30,625	0.02%
2022/06/06	2.4	114.58	24.1	115.89	115.50	-21.7	30,483	-0.07%
2022/06/02	12.9	114.48	10	115.20	114.00	2.9	30,890	0.01%
2022/06/01	10.3	113.63	16.1	114.84	114.50	-5.8	31,010	-0.02%
2022/05/31	0.1	112.50	28.8	111.97	113.00	-28.7	30,133	-0.10%
2022/05/30	4.1	110.00	10.6	110.21	110.50	-6.5	28,871	-0.02%
2022/05/27	1.1	110.91	11	110.32	110.00	-9.9	28,372	-0.03%
2022/05/26	0.1	110.00	2.2	109.50	109.00	-2.1	27,992	-0.01%
2022/05/25	2.7	109.89	8.5	109.26	109.50	-5.8	27,818	-0.02%
2022/05/24	7.1	108.78	0.3	108.12	108.00	6.8	27,347	0.03%
2022/05/23	3.1	108.34	4.2	108.24	108.00	-1.1	26,969	0.00%
2022/05/20	5.4	107.59	7	108.00	107.00	-1.6	26,832	-0.01%
2022/05/19	1	106.00	2	105.75	107.50	-1	26,456	0.00%
2022/05/18	0.2	105.50	41.1	106.30	107.00	-40.9	26,023	-0.16%
2022/05/17	0.1	104.50	2	105.00	105.00	-1.9	25,518	-0.01%
2022/05/16	0.2	104.00	1.2	104.00	104.50	-1	25,323	0.00%
2022/05/13	0	0.00	2	103.50	104.00	-2	25,172	-0.01%
2022/05/12	4.1	102.26	0	0.00	102.00	4.1	25,217	0.02%
2022/05/11	0.1	103.85	1	103.50	103.00	-0.9	25,124	0.00%
2022/05/10	0.1	103.00	3	103.50	104.00	-2.9	25,133	-0.01%
2022/05/09	1.1	103.95	0	0.00	104.00	1.1	25,217	0.00%
2022/05/06	3.3	102.73	1	102.50	104.00	2.3	25,527	0.01%
2022/05/05	0	0.00	58	105.00	104.50	-58	25,631	-0.23%
2022/05/04	2.1	103.76	3	104.00	104.00	-0.9	25,602	0.00%
2022/05/03	0.1	102.00	2.3	102.17	102.50	-2.2	25,586	-0.01%
2022/04/29	1	102.00	1	102.00	102.00	0	25,993	0.00%
2022/04/27	11.3	100.09	0	0.00	100.00	11.3	26,323	0.04%
2022/04/26	7.2	101.35	2	101.50	101.00	5.2	26,227	0.02%
2022/04/25	13.3	100.98	2.1	100.52	100.50	11.2	26,131	0.04%
2022/04/22	0.1	103.00	0	0.00	103.50	0.1	25,723	0.00%
2022/04/21	0	0.00	0.2	103.50	103.00	-0.2	26,086	0.00%
2022/04/20	3	102.33	2	102.50	103.00	1	26,106	0.00%
2022/04/19	3.5	102.42	0	0.00	102.00	3.5	26,095	0.01%
2022/04/18	13.2	102.47	0	0.00	102.50	13.2	26,235	0.05%
2022/04/15	1	103.50	0	0.00	103.00	1	26,622	0.00%
2022/04/14	1.1	104.05	0	0.00	104.00	1.1	27,070	0.00%
2022/04/13	5	103.50	7	103.64	104.00	-2	27,740	-0.01%
2022/04/12	0	0.00	1	103.00	102.00	-1	29,846	0.00%
2022/04/11	5.5	102.05	1	102.00	102.00	4.5	29,853	0.02%
2022/04/08	11.4	102.92	0	0.00	103.00	11.4	29,736	0.04%
2022/04/07	8.3	103.46	0	0.00	103.00	8.3	29,605	0.03%
2022/04/06	1	104.50	2.3	105.07	105.00	-1.3	29,253	0.00%
2022/04/01	2	104.50	0	0.00	104.50	2	28,990	0.01%
2022/03/31	0	0.00	3.2	106.47	106.00	-3.2	28,748	-0.01%
2022/03/30	1	105.50	0	0.00	105.50	1	28,608	0.00%
2022/03/29	4.4	105.05	0	0.00	105.50	4.4	28,506	0.02%
2022/03/28	1	106.00	0	0.00	106.00	1	28,443	0.00%
2022/03/25	1	106.00	1.5	106.60	106.00	-0.5	28,332	0.00%
2022/03/24	10.2	107.27	15	106.90	106.50	-4.8	28,289	-0.02%
2022/03/23	1	105.00	0	0.00	105.50	1	27,980	0.00%
2022/03/22	0	0.00	2	104.50	104.00	-2	28,224	-0.01%
2022/03/21	1	104.50	5	105.40	104.50	-4	28,256	-0.01%
2022/03/18	8	104.63	7.2	105.32	106.00	0.8	28,271	0.00%
2022/03/17	4.1	103.87	10	103.85	104.00	-6	27,192	-0.02%
2022/03/16	11.2	100.60	4.4	100.55	101.50	6.8	26,806	0.03%
2022/03/15	1	101.01	0	0.00	101.00	1	26,458	0.00%
2022/03/14	4	102.50	5	102.60	102.50	-1	26,525	0.00%
2022/03/11	0	0.00	1	103.50	103.50	-1	26,516	0.00%
2022/03/10	0	0.00	1.2	103.00	103.00	-1.2	26,500	0.00%
2022/03/09	18.1	101.64	1	102.00	101.50	17.1	26,385	0.06%
2022/03/08	12.8	100.74	5	101.80	101.50	7.8	26,349	0.03%
2022/03/07	12.2	102.96	1.1	103.50	102.50	11.1	25,720	0.04%
2022/03/04	1.1	104.00	0	0.00	105.00	1.1	25,816	0.00%
2022/03/03	2	105.25	0.1	105.00	104.50	1.9	25,972	0.01%
2022/03/02	0.8	104.81	3	104.83	104.50	-2.2	26,143	-0.01%
2022/03/01	7	104.43	4.5	104.83	104.50	2.5	26,204	0.01%
2022/02/25	11	103.00	10.4	103.02	103.00	0.6	26,220	0.00%
2022/02/24	10.2	103.05	2.6	103.00	102.50	7.6	26,098	0.03%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	3.3	104.20	0	0.00	104.50	3.3	25,709	0.01%
2022/02/21	1	105.00	53.8	106.03	106.00	-52.8	25,784	-0.20%
2022/02/17	0.1	105.50	6	106.00	106.00	-5.9	25,998	-0.02%
2022/02/15	1.1	104.05	2.1	104.51	104.00	-0.9	26,223	0.00%
2022/02/14	2.4	104.21	1	104.00	104.00	1.4	26,310	0.01%
2022/02/11	4	105.38	0	0.00	106.00	4	26,318	0.02%
2022/02/10	1	107.00	0.2	106.00	106.50	0.8	26,440	0.00%
2022/02/09	1.1	106.00	6	105.83	106.50	-4.9	26,437	-0.02%
2022/02/08	1	105.00	2	105.00	105.50	-1	26,352	0.00%
2022/02/07	2	103.00	0	0.00	103.00	2	25,826	0.01%
2022/01/26	6.1	102.34	2	102.50	102.00	4.1	25,471	0.02%
2022/01/25	61	102.50	0	0.00	103.00	61	25,257	0.24%
2022/01/24	3.6	103.39	3	103.33	103.00	0.6	25,076	0.00%
2022/01/21	8.7	102.21	8	102.50	102.00	0.7	24,727	0.00%
2022/01/20	2.5	103.30	3	103.00	103.00	-0.5	24,415	0.00%
2022/01/19	1	104.00	42	103.87	103.50	-41	24,199	-0.17%
2022/01/18	3	103.50	0	0.00	103.50	3	24,100	0.01%
2022/01/17	38	103.50	4	103.63	103.50	34	24,204	0.14%
2022/01/14	37	104.20	0	0.00	103.50	37	24,181	0.15%
2022/01/13	14.5	104.78	6.3	105.02	105.50	8.2	24,050	0.03%
2022/01/12	1.3	104.12	0	0.00	104.50	1.3	24,214	0.01%
2022/01/11	2	104.25	3	104.50	104.50	-1	24,338	0.00%
2022/01/10	11.1	104.68	1	105.50	104.50	10.1	24,605	0.04%
2022/01/07	9.1	106.50	4	106.50	106.50	5.1	24,846	0.02%
2022/01/06	8.2	107.61	12.3	106.98	107.00	-4.1	24,497	-0.02%
2022/01/05	17.2	109.16	52.2	107.45	109.00	-35	23,990	-0.15%
2022/01/04	0.4	103.61	1	104.00	103.50	-0.6	22,264	0.00%
2022/01/03	21.1	104.50	5.3	103.81	103.00	15.8	22,420	0.07%
2021/12/30	0.3	104.81	1.3	104.12	104.00	-1	22,693	0.00%
2021/12/29	1.1	105.00	12	104.50	105.00	-10.9	23,058	-0.05%
2021/12/28	2	105.00	3	104.83	105.50	-1	23,528	0.00%
2021/12/27	1.8	104.42	0	0.00	104.50	1.8	23,690	0.01%
2021/12/24	6.3	104.08	3	104.33	104.00	3.3	24,112	0.01%
2021/12/23	1.2	104.00	4.1	104.00	104.00	-2.9	24,295	-0.01%
2021/12/22	17.1	103.53	7	103.50	103.50	10.1	24,599	0.04%
2021/12/21	0	0.00	2	104.25	104.50	-2	24,777	-0.01%
2021/12/20	3.4	103.20	0	0.00	103.00	3.4	24,788	0.01%
2021/12/17	7.3	103.45	1	103.50	103.50	6.3	24,743	0.03%
2021/12/16	22.1	103.96	5	104.10	103.50	17.1	24,530	0.07%
2021/12/15	0.1	105.00	1	104.50	105.00	-0.9	24,606	0.00%
2021/12/14	4.5	104.17	0	0.00	104.50	4.5	24,867	0.02%
2021/12/13	1	104.52	0	0.00	104.50	1	24,882	0.00%
2021/12/10	2.6	105.10	2	105.25	105.00	0.6	25,648	0.00%
2021/12/09	2	105.75	3	105.50	106.00	-1	25,628	0.00%
2021/12/08	15.2	106.22	1	106.00	105.00	14.2	25,632	0.06%
2021/12/07	1	106.00	0	0.00	106.00	1	25,267	0.00%
2021/12/06	4.2	105.90	24	106.08	106.50	-19.8	25,185	-0.08%
2021/12/03	3.1	105.50	0	0.00	105.00	3.1	25,281	0.01%
2021/12/02	1	105.00	1	106.00	105.00	0	25,365	0.00%
2021/12/01	3	104.83	1	105.50	105.50	2	25,219	0.01%
2021/11/30	8.5	104.47	0	0.00	103.50	8.5	25,243	0.03%
2021/11/29	5	103.72	3	103.17	103.50	2	24,913	0.01%
2021/11/26	6.9	104.02	0	0.00	103.50	6.9	24,820	0.03%
2021/11/25	4	105.25	6	105.00	105.00	-2	24,927	-0.01%
2021/11/24	4.1	105.39	0	0.00	105.50	4.1	24,868	0.02%
2021/11/23	2.1	106.01	0	0.00	106.00	2.1	24,601	0.01%
2021/11/22	5	106.50	0	0.00	106.50	5	24,446	0.02%
2021/11/19	0	0.00	3	107.17	106.50	-3	24,384	-0.01%
2021/11/18	7.5	107.10	2	107.00	107.00	5.5	24,337	0.02%
2021/11/17	1	107.00	0	0.00	107.00	1	24,205	0.00%
2021/11/16	8	108.00	3	108.33	108.00	5	24,180	0.02%
2021/11/15	8.1	108.63	6	108.58	108.00	2.1	24,775	0.01%
2021/11/12	1	108.99	2.3	108.72	109.00	-1.3	24,877	-0.01%
2021/11/11	3	107.83	1	108.00	107.50	2	24,858	0.01%
2021/11/10	0	0.00	9	109.06	109.00	-9	25,126	-0.04%
2021/11/09	3.1	107.67	5	108.00	108.00	-1.9	25,521	-0.01%
2021/11/08	5	107.00	0	0.00	107.50	5	25,431	0.02%
2021/11/05	1.3	108.00	3.1	108.68	109.00	-1.8	25,877	-0.01%
2021/11/04	6.3	108.00	1.1	108.00	108.00	5.2	26,297	0.02%
2021/11/03	1.1	107.55	8	107.81	107.50	-6.9	26,495	-0.03%
2021/11/02	1	108.00	11	108.00	107.50	-10	26,978	-0.04%
2021/11/01	0.2	107.28	2	107.00	106.50	-1.8	26,974	-0.01%
2021/10/29	4	107.00	0	0.00	107.00	4	27,025	0.01%
2021/10/28	1	108.00	3	108.50	108.50	-2	27,041	-0.01%
2021/10/26	2	109.00	5	108.60	109.00	-3	27,413	-0.01%
2021/10/25	1	108.50	0	0.00	108.00	1	27,459	0.00%
2021/10/22	6	107.50	4	108.00	107.50	2	27,653	0.01%
2021/10/21	1	108.00	5.2	108.00	108.00	-4.2	27,868	-0.02%
2021/10/20	0	0.00	2.1	107.76	107.50	-2.1	27,916	-0.01%
2021/10/19	10	107.55	12	107.00	107.00	-2	27,785	-0.01%
2021/10/18	12	108.88	1	110.00	107.50	11	28,334	0.04%
2021/10/15	4.3	108.90	12	109.17	109.50	-7.7	28,682	-0.03%
2021/10/14	0	0.00	2	107.00	106.50	-2	28,303	-0.01%
2021/10/13	1	106.00	2	105.75	105.50	-1	28,537	0.00%
2021/10/12	7	105.07	0	0.00	105.00	7	28,786	0.02%
2021/10/08	8	107.63	7	107.93	108.00	1	29,185	0.00%
2021/10/07	9	105.06	4	106.00	107.00	5	29,179	0.02%
2021/10/06	2	103.50	18.1	103.86	103.00	-16.1	29,150	-0.06%
2021/10/05	10.3	101.56	8	101.50	101.50	2.3	28,786	0.01%
2021/10/04	5	103.20	8	102.88	103.00	-3	28,567	-0.01%
2021/10/01	5	103.50	1	105.00	103.00	4	28,543	0.01%
2021/09/30	7	104.86	4	104.50	105.00	3	28,439	0.01%
2021/09/29	16.4	104.82	9	105.00	105.00	7.4	28,792	0.03%
2021/09/28	3	106.33	0	0.00	106.50	3	29,592	0.01%
2021/09/27	1	107.50	1.1	108.00	107.50	-0.1	29,497	0.00%
2021/09/24	5.4	107.46	20	107.48	107.50	-14.6	29,530	-0.05%
2021/09/23	7.2	107.08	0	0.00	106.50	7.2	29,793	0.02%
2021/09/22	7	106.57	7	106.43	107.00	0	29,774	0.00%
2021/09/17	10	108.50	4	107.88	108.50	6	29,528	0.02%
2021/09/16	5.1	108.70	6	107.92	107.50	-0.9	29,476	0.00%
2021/09/15	12	109.00	5	109.80	108.50	7	29,612	0.02%
2021/09/14	1	107.00	0	0.00	107.50	1	29,019	0.00%
2021/09/13	7	107.00	1	107.00	106.50	6	29,065	0.02%
2021/09/10	4.3	107.65	0	0.00	108.00	4.3	29,390	0.01%
2021/09/09	1	106.51	0.9	108.00	107.00	0.1	29,660	0.00%
2021/09/08	16.3	107.95	0	0.00	107.50	16.3	29,623	0.06%
2021/09/07	5.1	108.51	1	108.50	108.50	4.1	29,547	0.01%
2021/09/06	2	112.00	2	111.50	111.00	0	29,553	0.00%
2021/09/03	1	112.00	1	112.50	112.50	0	29,849	0.00%
2021/09/02	5	111.60	9	111.50	111.50	-4	29,768	-0.01%
2021/09/01	14	110.68	0	0.00	111.00	14	29,654	0.05%
2021/08/31	1	109.00	6	110.00	111.00	-5	29,587	-0.02%
2021/08/27	14.1	107.72	12.2	108.49	108.00	1.9	29,666	0.01%
2021/08/26	7	107.50	0	0.00	107.50	7	29,835	0.02%
2021/08/25	1.1	108.55	2	108.00	108.50	-0.9	30,168	0.00%
2021/08/24	1.5	108.67	5.8	108.57	109.00	-4.3	30,304	-0.01%
2021/08/23	1.6	106.88	1	107.00	107.50	0.6	30,576	0.00%
2021/08/20	2	103.50	4	104.38	104.50	-2	30,649	-0.01%
2021/08/19	14.2	104.11	7.1	103.58	103.00	7.1	31,163	0.02%
2021/08/18	10.1	105.20	2	104.50	107.00	8.1	30,717	0.03%
2021/08/17	0.5	107.50	0	0.00	106.50	0.5	31,031	0.00%
2021/08/16	5	107.20	3	107.33	107.50	2	31,124	0.01%
2021/08/13	3	109.17	5	109.20	109.00	-2	31,441	-0.01%
2021/08/12	0	0.00	4	109.00	109.00	-4	31,378	-0.01%
2021/08/11	10.3	107.61	5	107.40	109.00	5.3	31,859	0.02%
2021/08/10	15.3	109.47	5.1	109.50	108.50	10.2	32,440	0.03%
2021/08/06	3	112.00	8	113.00	112.50	-5	33,684	-0.01%
2021/08/05	2	111.25	7	111.50	112.00	-5	34,169	-0.01%
2021/08/04	0	0.00	1	112.00	112.00	-1	36,329	0.00%
2021/08/03	3.1	111.18	0	0.00	111.50	3.1	37,309	0.01%
2021/08/02	1.1	112.41	4	111.50	113.00	-2.9	37,640	-0.01%
2021/07/30	3.1	110.35	1	111.00	110.00	2.1	38,246	0.01%
2021/07/29	1	110.50	0.7	111.00	111.00	0.3	38,400	0.00%
2021/07/28	3.3	109.98	12	109.92	110.50	-8.8	39,142	-0.02%
2021/07/27	7	111.07	7.1	111.21	111.50	-0.1	40,042	0.00%
2021/07/26	16.1	109.91	8	109.19	110.00	8.1	40,774	0.02%
2021/07/23	35	110.81	2.2	111.91	110.50	32.8	40,978	0.08%
2021/07/22	10	110.45	5	110.51	110.50	5	41,267	0.01%
2021/07/21	35.2	113.78	8	113.69	112.50	27.2	41,185	0.07%
2021/07/20	6.3	114.84	9.2	115.01	114.50	-2.9	40,817	-0.01%
2021/07/19	21.4	116.98	6	116.83	116.50	15.4	41,033	0.04%
2021/07/16	19	118.74	14	118.86	119.50	5	41,627	0.01%
2021/07/15	16.1	118.78	16	118.69	119.50	0.1	41,646	0.00%
2021/07/14	13.1	116.57	9	116.89	116.00	4.1	41,038	0.01%
2021/07/13	3.1	116.82	8	116.63	116.50	-4.9	41,122	-0.01%
2021/07/12	4.1	115.00	9	115.39	115.00	-4.9	41,396	-0.01%
2021/07/09	8	113.50	3	114.00	114.00	5	41,770	0.01%
2021/07/08	3.1	115.34	1	115.00	115.50	2.1	42,184	0.00%
2021/07/07	10.5	116.10	12.4	115.48	115.00	-1.9	42,614	0.00%
2021/07/06	22	116.25	34	116.81	116.50	-12	43,302	-0.03%
2021/07/05	12.3	115.57	30.8	114.91	117.00	-18.5	43,911	-0.04%
2021/07/02	7	111.71	3.2	111.81	111.50	3.8	43,223	0.01%
2021/07/01	16.1	111.60	3.1	112.02	112.00	13	43,510	0.03%
2021/06/30	7.1	112.85	8	112.88	112.00	-0.9	43,940	0.00%
2021/06/29	2	112.00	0	0.00	111.50	2	45,039	0.00%
2021/06/28	6.1	111.83	18	111.75	111.50	-11.9	46,909	-0.03%
2021/06/25	13.6	114.07	11	114.09	113.00	2.6	47,286	0.01%
2021/06/24	32	112.97	9	112.89	113.00	23	47,379	0.05%
2021/06/23	2	110.00	15	110.23	111.50	-13	47,741	-0.03%
2021/06/22	6	108.83	5	109.00	108.50	1	48,354	0.00%
2021/06/21	27	109.69	1	110.00	108.50	26	49,335	0.05%
2021/06/18	10	112.20	5	112.10	111.50	5	50,635	0.01%
2021/06/17	4	110.88	3	111.67	113.00	1	51,947	0.00%
2021/06/16	16.9	112.03	7.1	112.00	111.50	9.8	54,351	0.02%
2021/06/15	13	113.31	8.1	112.51	113.00	4.9	56,251	0.01%
2021/06/11	4	112.87	8.6	113.44	113.50	-4.6	58,242	-0.01%
2021/06/10	9	110.72	3	110.83	110.50	6	59,189	0.01%
2021/06/09	1.8	109.72	5	110.00	109.50	-3.2	60,027	-0.01%
2021/06/08	6.1	110.66	7.1	110.78	110.50	-1	61,243	0.00%
2021/06/07	7.1	110.65	6.6	111.27	110.50	0.5	62,197	0.00%
2021/06/04	7.7	110.25	3.9	110.85	112.00	3.7	62,654	0.01%
2021/06/03	3.2	111.37	6.2	111.84	111.00	-3.1	62,906	0.00%
2021/06/02	30.2	112.22	15	111.87	112.00	15.2	63,414	0.02%
2021/06/01	0.5	114.50	13	114.23	114.50	-12.5	64,306	-0.02%
2021/05/31	7	112.86	14.1	112.96	113.50	-7.1	65,255	-0.01%
2021/05/28	0	0.00	10.6	110.67	111.00	-10.6	66,126	-0.02%
2021/05/27	7	108.64	9	108.33	109.50	-2	66,575	0.00%
2021/05/26	5.5	111.32	4	111.13	111.50	1.5	67,559	0.00%
2021/05/25	5.1	112.09	18.7	112.39	112.00	-13.5	69,013	-0.02%
2021/05/24	3	108.84	3.1	108.84	109.50	-0.1	69,079	0.00%
2021/05/21	5.3	109.48	32	109.03	109.50	-26.7	69,408	-0.04%
2021/05/20	3.1	105.36	0	0.00	106.00	3.1	69,516	0.00%
2021/05/19	10.5	105.14	19	104.89	105.00	-8.5	70,236	-0.01%
2021/05/18	14	105.21	48.2	103.97	107.00	-34.2	70,231	-0.05%
2021/05/17	42.4	99.97	34	98.98	98.20	8.4	70,387	0.01%
2021/05/14	21.6	104.94	28.6	104.97	104.50	-7.1	70,236	-0.01%
2021/05/13	24.6	102.93	23	102.50	103.00	1.6	70,571	0.00%
2021/05/12	48.7	100.38	44	100.61	102.00	4.6	70,334	0.01%
2021/05/11	55.6	108.17	7	107.29	107.00	48.6	69,233	0.07%
2021/05/10	11.1	113.95	4	113.50	113.00	7.1	69,994	0.01%
2021/05/07	9.6	116.13	20	115.85	117.50	-10.4	72,312	-0.01%
2021/05/06	6	112.00	17	112.12	112.50	-11	73,359	-0.01%
2021/05/05	27.1	111.11	16.5	111.35	110.00	10.6	74,195	0.01%
2021/05/04	61.4	108.77	18.3	109.27	108.50	43.1	75,249	0.06%
2021/05/03	40.8	112.83	7	112.93	112.50	33.8	76,133	0.04%
2021/04/29	18.3	117.17	9.2	117.34	116.00	9.1	78,603	0.01%
2021/04/28	7.9	117.31	0	0.00	117.00	7.9	79,282	0.01%
2021/04/27	37.3	119.32	13	119.08	118.50	24.3	80,842	0.03%
2021/04/26	26.7	118.46	7	118.86	117.50	19.7	81,368	0.02%
2021/04/23	25	118.40	2	118.75	119.00	23	82,262	0.03%
2021/04/22	34.2	118.59	27.6	119.05	117.50	6.6	84,441	0.01%
2021/04/21	16	120.16	8.3	120.40	120.00	7.7	88,574	0.01%
2021/04/20	5	121.50	9.9	121.90	122.00	-4.9	89,305	-0.01%
2021/04/19	12.1	122.00	16	121.94	121.50	-4	90,633	0.00%
2021/04/16	29	123.07	27	122.89	123.50	2	91,260	0.00%
2021/04/15	45.3	120.61	5	120.60	121.00	40.3	92,273	0.04%
2021/04/14	24.5	120.88	46.5	120.47	121.50	-22	93,500	-0.02%
2021/04/13	97.2	122.54	22.1	122.13	122.50	75.1	96,281	0.08%
2021/04/12	30.3	120.95	14	120.21	120.50	16.3	99,322	0.02%
2021/04/09	42	121.18	17	121.09	120.00	25	102,027	0.02%
2021/04/08	16.4	122.60	4.3	122.52	122.50	12.1	101,224	0.01%
2021/04/07	6.4	123.44	3	123.00	123.50	3.3	101,243	0.00%
2021/04/06	9.7	122.75	10	123.30	122.50	-0.3	101,439	0.00%
2021/04/01	36.5	122.26	12	123.17	121.50	24.5	101,864	0.02%
2021/03/31	51.5	124.67	29	124.69	124.00	22.5	102,143	0.02%
2021/03/30	5.2	129.72	21.2	129.21	129.50	-16	100,661	-0.02%
2021/03/29	5	128.00	12	128.04	128.50	-7	100,823	-0.01%
2021/03/26	31.2	127.07	22.1	127.27	126.50	9.1	101,700	0.01%
2021/03/25	30.2	127.35	24	127.29	126.50	6.2	101,299	0.01%
2021/03/24	19.3	128.44	33	129.81	128.00	-13.7	100,686	-0.01%
2021/03/23	27.6	131.85	40.6	131.84	130.50	-13	99,806	-0.01%
2021/03/22	20.2	128.22	23.7	127.09	130.00	-3.5	98,701	0.00%
2021/03/19	60.4	124.95	40.8	124.97	123.50	19.6	97,546	0.02%
2021/03/18	30	129.42	34.9	129.81	129.50	-4.9	95,637	-0.01%
2021/03/17	36.5	126.09	82.2	126.09	126.00	-45.7	94,357	-0.05%
2021/03/16	19.1	122.27	53.9	122.52	123.00	-34.8	92,873	-0.04%
2021/03/15	30.5	120.07	23.1	120.37	121.00	7.4	92,452	0.01%
2021/03/12	12.9	119.40	42.4	119.11	120.00	-29.5	93,263	-0.03%
2021/03/11	14	117.14	43.1	117.19	117.00	-29.1	94,385	-0.03%
2021/03/10	11.5	115.97	11	115.50	115.50	0.5	93,926	0.00%
2021/03/09	13.6	113.07	15	113.90	115.00	-1.5	93,640	0.00%
2021/03/08	19	115.24	26	114.21	113.50	-7	93,481	-0.01%
2021/03/05	42.7	114.75	22.6	114.96	115.00	20.2	92,985	0.02%
2021/03/04	10.1	114.30	29	114.43	114.50	-18.9	92,545	-0.02%
2021/03/03	7	114.29	27	114.06	115.50	-20	91,575	-0.02%
2021/03/02	4.5	113.06	16.1	113.50	112.00	-11.6	90,689	-0.01%
2021/02/26	36.2	112.67	9	113.94	112.00	27.2	90,179	0.03%
2021/02/25	23.4	114.64	44.1	115.32	116.50	-20.7	88,553	-0.02%
2021/02/24	20.4	111.61	4	112.88	110.50	16.4	87,097	0.02%
2021/02/23	32.6	111.16	4	110.50	111.50	28.6	86,598	0.03%
2021/02/22	51.3	111.52	2.2	112.05	111.00	49.1	86,137	0.06%
2021/02/19	21.1	110.27	14.3	110.44	110.00	6.8	85,645	0.01%
2021/02/18	20.9	113.29	11	113.50	113.00	9.9	84,850	0.01%
2021/02/17	49.2	113.90	36.8	114.04	114.00	12.4	84,908	0.01%
2021/02/05	34.2	114.29	8	114.88	113.50	26.2	83,928	0.03%
2021/02/04	4.7	114.49	8.6	114.00	114.00	-3.9	83,134	0.00%
2021/02/03	14.3	116.57	34.5	116.34	116.50	-20.3	82,680	-0.02%
2021/02/02	17.1	116.03	20.9	116.27	116.50	-3.8	82,107	0.00%
2021/02/01	19.1	110.65	25.8	110.63	113.00	-6.7	81,389	-0.01%
2021/01/29	104.3	115.01	46.7	114.75	111.50	57.6	79,640	0.07%	大買/
2021/01/28	26.5	119.19	55.7	119.28	118.50	-29.2	76,874	-0.04%
2021/01/27	23	123.24	66.9	123.26	123.00	-43.9	75,136	-0.06%
2021/01/26	56.9	122.81	48	122.32	122.00	8.9	73,916	0.01%
2021/01/25	30.8	120.47	57.5	120.91	123.00	-26.7	72,070	-0.04%
2021/01/22	117	119.89	126.1	120.24	121.50	-9.1	70,174	-0.01%	大買/大賣/
2021/01/21	19.1	116.47	43	116.43	117.00	-23.9	67,021	-0.04%
2021/01/20	50.5	116.49	61	115.69	114.50	-10.5	66,129	-0.02%
2021/01/19	6.2	114.67	23.5	115.88	115.00	-17.3	64,197	-0.03%
2021/01/18	29	113.00	41	113.21	114.00	-12	63,005	-0.02%
2021/01/15	38.3	115.89	79.3	115.28	115.50	-41	61,737	-0.07%
2021/01/14	25	114.05	161.2	113.63	116.00	-136.2	59,302	-0.23%	大賣/鉅額交易
2021/01/13	28.2	105.84	81	105.71	106.50	-52.8	54,542	-0.10%
2021/01/12	34	104.11	43.2	104.25	104.00	-9.2	53,983	-0.02%
2021/01/11	31	107.52	51.3	107.45	107.50	-20.3	53,647	-0.04%
2021/01/08	61.1	107.29	78.3	107.21	108.00	-17.2	53,291	-0.03%
2021/01/07	74.2	106.81	57.7	106.88	107.00	16.5	51,832	0.03%
2021/01/06	76.7	105.20	110.9	105.08	105.00	-34.2	50,561	-0.07%	大賣/
2021/01/05	119.4	102.86	131.1	103.08	104.00	-11.7	47,274	-0.02%	大買/大賣/
2021/01/04	52.9	95.73	100.3	96.49	99.90	-47.4	44,037	-0.11%
2020/12/31	2	91.80	38.1	91.78	92.00	-36.1	40,427	-0.09%
2020/12/30	3	90.60	7.8	90.95	91.60	-4.8	40,179	-0.01%
2020/12/29	10.8	90.93	29	90.91	90.40	-18.2	39,796	-0.05%
2020/12/28	12.3	92.23	26.2	92.58	91.80	-13.9	39,355	-0.04%
2020/12/25	105.1	91.56	51	91.57	91.80	54.1	38,556	0.14%	大買/
2020/12/24	1	89.50	2.1	89.49	89.60	-1.1	37,188	0.00%
2020/12/23	4.4	88.55	13	88.92	88.80	-8.6	37,032	-0.02%
2020/12/22	36	89.29	34.6	89.21	87.70	1.4	36,732	0.00%
2020/12/21	11	87.68	15	87.80	88.00	-4	36,124	-0.01%
2020/12/18	17	87.78	0.1	87.80	87.70	16.9	35,941	0.05%
2020/12/17	8	88.16	6	88.08	87.80	2	35,866	0.01%
2020/12/16	20	87.74	13	87.76	88.20	7	35,716	0.02%
2020/12/15	12.4	86.72	5	86.62	87.10	7.4	35,463	0.02%
2020/12/14	31.2	88.32	13	88.26	87.70	18.2	35,162	0.05%
2020/12/11	18.2	86.80	11	87.45	87.60	7.2	34,666	0.02%
2020/12/10	13.4	87.78	10	88.00	87.70	3.4	33,930	0.01%
2020/12/09	13	88.63	13.2	88.75	89.00	-0.2	33,480	0.00%
2020/12/08	29.1	88.33	54.1	88.19	87.60	-25	32,621	-0.08%
2020/12/07	48.3	86.57	52.9	86.64	87.90	-4.6	31,140	-0.01%
2020/12/04	5	82.84	3	82.97	82.90	2	28,798	0.01%
2020/12/03	13	82.08	11	82.20	82.00	2	28,368	0.01%
2020/12/02	3	82.50	1	82.50	82.70	2	28,204	0.01%
2020/12/01	1	82.50	12	82.86	82.90	-11	28,227	-0.04%
2020/11/30	6	82.27	12	82.53	82.30	-6	28,504	-0.02%
2020/11/27	5.1	82.50	9	82.79	82.60	-3.9	27,917	-0.01%
2020/11/26	12	83.08	2	82.90	83.00	10	27,869	0.04%
2020/11/25	1	81.80	1	81.90	82.00	0	27,823	0.00%
2020/11/24	13	82.22	7	82.34	82.00	6	27,853	0.02%
2020/11/23	5	82.84	9	82.76	82.90	-4	27,877	-0.01%
2020/11/20	16	82.33	11	82.29	82.50	5	27,738	0.02%
2020/11/19	4	82.65	30	82.67	82.90	-26	27,618	-0.09%
2020/11/18	1	82.90	14	83.12	83.20	-13	27,595	-0.05%
2020/11/17	1.6	82.58	10	82.89	83.00	-8.4	27,491	-0.03%
2020/11/16	11	82.31	24	82.44	82.60	-13	27,885	-0.05%
2020/11/13	4	81.60	9	81.54	81.40	-5	27,577	-0.02%
2020/11/12	11	81.11	8.8	81.57	81.90	2.2	27,494	0.01%
2020/11/11	5	81.54	25	80.90	81.60	-20	27,213	-0.07%
2020/11/10	11	81.06	11	80.72	80.80	0	27,174	0.00%
2020/11/09	9	81.08	10	80.92	81.20	-1	28,235	0.00%
2020/11/06	0	79.60	3	79.57	79.70	-3	28,321	-0.01%
2020/11/05	0.9	79.00	1	79.00	79.00	-0.1	28,488	0.00%
2020/11/04	1	78.20	3	79.03	78.80	-2	29,073	-0.01%
2020/11/03	8	78.46	1	78.40	78.30	7	29,122	0.02%
2020/10/30	9	77.47	2	77.85	77.50	7	29,600	0.02%
2020/10/29	6	77.70	8	77.75	78.00	-2	29,550	-0.01%
2020/10/28	11	78.95	0	0.00	78.30	11	30,059	0.04%
2020/10/27	2.7	79.65	6	79.78	80.00	-3.3	30,234	-0.01%
2020/10/26	0	0.00	10	80.45	80.20	-10	30,632	-0.03%
2020/10/23	1	80.80	0	0.00	80.70	1	31,049	0.00%
2020/10/22	0	0.00	4.8	80.56	80.80	-4.8	32,073	-0.01%
2020/10/21	3	80.87	4	80.60	80.40	-1	32,779	0.00%
2020/10/20	29	81.29	5	81.48	81.40	24	33,058	0.07%
2020/10/19	6.3	81.07	36.8	80.92	81.30	-30.5	33,610	-0.09%
2020/10/16	3	79.30	16	78.95	78.60	-13	33,408	-0.04%
2020/10/15	0.2	78.10	4	78.20	78.10	-3.8	33,847	-0.01%
2020/10/14	6	78.23	0	0.00	78.00	6	34,602	0.02%
2020/10/13	9	78.76	3.7	78.47	78.90	5.3	34,800	0.02%
2020/10/12	10	78.70	14	78.52	78.70	-4	35,259	-0.01%
2020/10/08	1	77.70	0	0.00	78.00	1	35,425	0.00%
2020/10/07	7	77.43	8	77.41	77.40	-1	35,744	0.00%
2020/10/06	1	77.70	5	77.98	77.80	-4	36,066	-0.01%
2020/10/05	1	77.60	7	77.80	77.70	-6	36,653	-0.02%
2020/09/30	2	77.55	6	77.82	77.40	-4	37,159	-0.01%
2020/09/29	1	77.70	18	78.06	77.00	-17	37,455	-0.05%
2020/09/28	6	76.35	3	76.13	76.90	3	37,793	0.01%
2020/09/25	16	74.66	1	74.40	74.30	15	38,001	0.04%
2020/09/24	18	75.61	10	75.13	75.00	8	38,076	0.02%
2020/09/23	1.1	76.63	0	0.00	76.70	1.1	37,687	0.00%
2020/09/22	18	76.93	0	0.00	76.80	18	38,132	0.05%
2020/09/21	4	77.55	0	0.00	77.40	4	38,706	0.01%
2020/09/18	7.4	77.68	2.4	78.17	77.60	5	40,000	0.01%
2020/09/17	23	78.20	2	78.50	78.10	21	40,947	0.05%
2020/09/16	4	78.60	10	78.81	78.80	-6	41,362	-0.01%
2020/09/15	8	79.19	3	79.17	79.10	5	41,339	0.01%
2020/09/14	4	79.05	27	79.02	79.40	-23	41,646	-0.06%
2020/09/11	0	0.00	2	78.35	78.50	-2	41,491	0.00%
2020/09/10	3	78.37	8	78.41	78.50	-5	41,523	-0.01%
2020/09/09	16	77.03	6	77.20	77.90	10	41,410	0.02%
2020/09/08	8.6	77.65	7	77.61	77.50	1.6	41,473	0.00%
2020/09/07	27	77.14	9	77.10	77.30	18	41,611	0.04%
2020/09/04	44	76.90	5	76.98	76.90	39	41,954	0.09%
2020/09/03	15	78.25	10	78.32	77.70	5	41,789	0.01%
2020/09/02	5	77.14	1	77.10	77.80	4	41,734	0.01%
2020/09/01	7.1	76.87	0	0.00	77.00	7.1	42,211	0.02%
2020/08/31	3	77.33	0	0.00	76.90	3	42,474	0.01%
2020/08/28	11	77.46	1	77.50	77.50	10	42,692	0.02%
2020/08/27	9	77.69	4.8	77.75	77.50	4.2	42,988	0.01%
2020/08/26	5	77.90	0	0.00	78.20	5	43,281	0.01%
2020/08/25	1	78.10	4	78.28	78.30	-3	43,441	-0.01%
2020/08/24	0	0.00	2	77.80	77.60	-2	43,891	0.00%
2020/08/21	4	78.03	4	78.13	78.20	0	43,964	0.00%
2020/08/20	20	77.44	4	77.45	77.10	16	43,929	0.04%
2020/08/19	2	79.35	6	79.72	79.30	-4	43,368	-0.01%
2020/08/18	4	80.35	6	80.03	79.80	-2	43,283	0.00%
2020/08/17	6	80.47	1	80.20	80.20	5	43,604	0.01%
2020/08/14	1	79.90	15.7	79.99	80.40	-14.7	43,618	-0.03%
2020/08/13	8	79.96	21	80.40	79.50	-13	43,559	-0.03%
2020/08/12	5	80.34	21.6	80.83	81.40	-16.6	42,948	-0.04%
2020/08/11	7	80.01	3	80.27	79.80	4	43,139	0.01%
2020/08/10	13	80.29	25	80.16	80.50	-12	43,407	-0.03%
2020/08/07	12	78.55	3	79.07	78.30	9	43,275	0.02%
2020/08/06	15	78.91	21	79.25	79.00	-6	43,625	-0.01%
2020/08/05	8.2	78.16	4	78.18	77.90	4.2	43,829	0.01%
2020/08/04	4	77.83	2.1	77.86	78.10	1.9	44,340	0.00%
2020/08/03	25	77.67	4	77.65	77.10	21	44,597	0.05%
2020/07/31	19	78.81	4	79.03	78.40	15	44,108	0.03%
2020/07/30	13	77.82	0	0.00	78.00	13	43,832	0.03%
2020/07/29	33	78.58	0	0.00	78.00	33	43,666	0.08%
2020/07/28	25	80.08	18	79.89	78.40	7	43,848	0.02%
2020/07/27	20.2	78.63	26.8	79.15	78.00	-6.6	43,342	-0.02%
2020/07/24	30.6	80.63	7	80.64	80.00	23.6	42,760	0.06%
2020/07/23	9	81.68	18	82.02	82.10	-9	42,348	-0.02%
2020/07/22	41	85.61	18.1	85.52	85.90	22.9	41,517	0.06%
2020/07/21	20	85.63	49	85.46	85.30	-29	40,594	-0.07%
2020/07/20	9.2	85.87	5	86.02	86.80	4.2	39,798	0.01%
2020/07/17	11	88.08	15	88.31	88.00	-4	39,066	-0.01%
2020/07/16	20	87.66	8	87.51	87.60	12	39,095	0.03%
2020/07/15	6.1	86.58	9	86.91	86.60	-2.9	38,790	-0.01%
2020/07/14	3	86.50	13	86.72	86.30	-10	39,163	-0.03%
2020/07/13	5	85.70	4.2	85.98	86.70	0.8	39,298	0.00%
2020/07/10	8	85.66	25	85.50	84.80	-17	39,392	-0.04%
2020/07/09	26	86.74	0	0.00	86.20	26	39,134	0.07%
2020/07/08	4.1	86.92	7	86.99	87.00	-2.9	38,728	-0.01%
2020/07/07	24	86.41	24.2	86.40	87.00	-0.2	38,430	0.00%
2020/07/06	13	86.27	3	86.53	86.40	10	38,484	0.03%
2020/07/03	8	85.83	14.5	85.27	85.30	-6.5	39,251	-0.02%
2020/07/02	10	85.50	15	85.67	86.00	-5	39,318	-0.01%
2020/07/01	7	86.40	25	86.53	85.90	-18	39,567	-0.05%
2020/06/30	8.5	86.25	7	86.16	86.30	1.5	39,234	0.00%
2020/06/29	13	84.75	21	84.49	85.20	-8	38,911	-0.02%
2020/06/24	60.2	83.02	42	82.85	83.50	18.2	37,861	0.05%
2020/06/23	15	79.79	22	80.11	80.20	-7	37,387	-0.02%
2020/06/22	4	78.60	3	78.80	78.90	1	37,269	0.00%
2020/06/19	0	0.00	1	78.40	78.80	-1	37,883	0.00%
2020/06/18	6	78.17	7.4	78.49	78.50	-1.4	37,988	0.00%
2020/06/17	1	78.60	0	0.00	78.20	1	38,713	0.00%
2020/06/16	0	0.00	6	78.22	78.40	-6	40,122	-0.01%
2020/06/15	22	77.40	4	77.00	77.00	18	41,533	0.04%
2020/06/12	5	77.36	12	77.58	78.00	-7	42,349	-0.02%
2020/06/11	2	79.85	13	79.15	78.60	-11	42,992	-0.03%
2020/06/09	1	79.20	7	79.81	79.50	-6	44,767	-0.01%
2020/06/08	7	79.31	21	79.52	79.70	-14	45,559	-0.03%
2020/06/05	3	78.07	8.4	78.19	78.50	-5.4	45,175	-0.01%
2020/06/04	1	78.00	55	78.10	78.40	-54	45,232	-0.12%
2020/06/03	1	77.60	6.4	78.05	78.10	-5.4	45,254	-0.01%
2020/06/02	9.1	77.11	2	77.25	77.10	7.1	45,186	0.02%
2020/06/01	2	76.25	2	76.50	76.20	0	45,106	0.00%
2020/05/29	6.1	74.77	2	75.20	75.80	4.1	45,158	0.01%
2020/05/28	12	75.40	5	75.70	75.30	7	44,994	0.02%
2020/05/27	7	75.23	0	0.00	75.30	7	45,453	0.02%
2020/05/26	4.1	74.98	8	74.73	74.80	-3.9	45,969	-0.01%
2020/05/25	10.8	73.17	3	73.40	73.60	7.8	46,216	0.02%
2020/05/22	24.6	73.78	2	73.70	73.60	22.6	46,552	0.05%
2020/05/21	12	74.76	2	74.90	74.70	10	46,325	0.02%
2020/05/20	4	74.65	2	74.95	74.50	2	46,417	0.00%
2020/05/19	60	75.52	30	75.07	74.80	30	46,489	0.06%
2020/05/18	14	75.49	19.8	75.62	75.00	-5.8	46,100	-0.01%
2020/05/15	13	77.51	83	77.05	77.10	-70	45,526	-0.15%
2020/05/14	23	78.16	2	78.05	78.20	21	45,023	0.05%
2020/05/13	4	78.43	12	78.36	78.80	-8	44,680	-0.02%
2020/05/12	20	77.54	2	77.50	77.30	18	44,565	0.04%
2020/05/11	8	78.40	36	77.84	78.90	-28	44,747	-0.06%
2020/05/08	10	76.10	29	76.38	76.20	-19	44,242	-0.04%
2020/05/07	2	75.00	8	75.11	75.20	-6	44,308	-0.01%
2020/05/06	12.1	74.39	8	74.53	74.30	4.1	44,218	0.01%
2020/05/05	27.1	74.18	2	74.75	74.10	25.1	44,492	0.06%
2020/05/04	24	74.48	0	0.00	74.50	24	44,768	0.05%
2020/04/30	3	76.80	8	76.45	77.00	-5	44,694	-0.01%
2020/04/29	12	75.84	18	75.68	75.60	-6	44,975	-0.01%
2020/04/28	18	75.07	2	75.30	75.20	16	45,609	0.04%
2020/04/27	5	75.00	8.3	74.90	74.90	-3.3	47,798	-0.01%
2020/04/24	5.5	73.91	1	74.10	73.80	4.5	47,910	0.01%
2020/04/23	3.4	74.32	5	74.28	74.00	-1.6	48,896	0.00%
2020/04/22	9	72.88	2	73.25	73.90	7	48,768	0.01%
2020/04/21	26	74.26	2	73.70	73.50	24	48,703	0.05%
2020/04/20	1	76.30	8	76.36	76.20	-7	48,171	-0.01%
2020/04/17	23.1	76.00	67	75.89	75.80	-43.9	48,024	-0.09%
2020/04/16	12	74.38	15	74.00	74.00	-3	47,392	-0.01%
2020/04/15	16	74.35	4	74.38	74.10	12	47,157	0.03%
2020/04/14	14	74.01	6	74.15	74.40	8	47,387	0.02%
2020/04/13	10.2	73.32	5	73.28	73.10	5.2	47,485	0.01%
2020/04/10	26.8	73.68	25.5	73.67	73.90	1.3	47,506	0.00%
2020/04/09	11	74.97	16	74.85	74.00	-5	47,817	-0.01%
2020/04/08	17.3	73.65	66	73.88	75.00	-48.7	47,242	-0.10%
2020/04/07	25	71.11	30	71.38	71.20	-5	45,981	-0.01%
2020/04/06	43	69.60	31	69.78	70.20	12	45,466	0.03%
2020/04/01	7	70.04	3	70.13	70.00	4	44,975	0.01%
2020/03/31	31	70.19	6	70.17	69.90	25	44,733	0.06%
2020/03/30	10	69.84	8	69.76	70.00	2	44,283	0.00%
2020/03/27	38.1	70.98	2	71.40	70.10	36.1	43,919	0.08%
2020/03/26	34.4	70.88	2.9	71.20	71.00	31.5	43,204	0.07%
2020/03/25	4	71.60	5	72.04	71.40	-1	43,208	0.00%
2020/03/24	20.1	70.25	24	70.23	69.40	-3.9	42,793	-0.01%
2020/03/23	53	67.87	2	67.80	67.50	51	43,074	0.12%
2020/03/20	20	69.66	8	70.19	70.80	12	42,561	0.03%
2020/03/19	33.4	67.08	54	67.86	66.30	-20.6	41,412	-0.05%
2020/03/18	65	70.52	29.9	70.68	70.00	35.1	40,185	0.09%
2020/03/17	6.2	70.92	5.3	71.79	70.60	0.9	39,472	0.00%
2020/03/16	22	72.65	15	71.41	71.10	7	38,858	0.02%
2020/03/13	24	70.36	20.6	71.86	74.60	3.4	38,007	0.01%
2020/03/12	19.1	76.03	13	75.02	74.70	6.1	36,846	0.02%
2020/03/11	12	79.19	5	78.90	78.60	7	35,761	0.02%
2020/03/10	5.2	78.93	8	79.10	79.40	-2.8	35,582	-0.01%
2020/03/09	17	79.30	8	79.56	79.10	9	35,358	0.03%
2020/03/06	11	81.15	0.4	81.10	80.80	10.6	35,166	0.03%
2020/03/05	2	83.15	61	82.96	82.70	-59	35,040	-0.17%
2020/03/04	35	81.50	3	81.70	81.70	32	35,049	0.09%
2020/03/03	5.2	81.50	19	81.67	81.00	-13.8	34,888	-0.04%
2020/03/02	20	79.28	10	79.47	79.20	10	34,638	0.03%
2020/02/27	54	80.73	18	80.24	80.30	36	34,937	0.10%
2020/02/26	20	81.61	12	82.00	81.10	8	34,982	0.02%
2020/02/25	8	81.71	32	81.88	82.30	-24	34,763	-0.07%
2020/02/24	25	80.76	2	80.70	80.70	23	34,847	0.07%
2020/02/21	26	81.88	27	82.00	81.70	-1	35,036	0.00%
2020/02/20	20.2	82.98	6	83.38	82.80	14.2	36,338	0.04%
2020/02/19	11	83.22	8	84.36	83.80	3	36,346	0.01%
2020/02/18	9	83.53	1	84.10	83.40	8	36,642	0.02%
2020/02/17	9	83.92	5.3	83.92	83.90	3.7	37,750	0.01%
2020/02/14	1	84.70	1	85.30	84.90	0	38,341	0.00%
2020/02/13	10	85.36	14	85.31	84.70	-4	39,439	-0.01%
2020/02/12	13	84.88	20.8	84.76	85.50	-7.8	40,708	-0.02%
2020/02/11	4	82.63	1.3	82.82	82.90	2.7	41,559	0.01%
2020/02/10	6	80.90	4	81.10	82.00	2	42,608	0.00%
2020/02/07	5	82.98	4	82.95	82.90	1	43,602	0.00%
2020/02/06	8.4	82.68	4	83.20	83.60	4.4	45,059	0.01%
2020/02/05	9.4	82.22	19	82.28	82.20	-9.6	46,922	-0.02%
2020/02/04	9	82.98	2	82.95	82.20	7	48,200	0.01%
2020/02/03	12	79.72	7.2	81.16	82.20	4.8	48,094	0.01%
2020/01/31	16.5	83.86	8	82.98	83.20	8.5	47,505	0.02%
2020/01/30	60.3	84.33	27	84.46	83.10	33.3	47,070	0.07%
2020/01/20	4	92.55	18	92.78	92.30	-14	44,925	-0.03%
2020/01/17	7	92.03	33	91.86	92.30	-26	44,926	-0.06%
2020/01/15	1	90.00	8	90.00	89.90	-7	45,467	-0.02%
2020/01/14	0	0.00	1	89.60	90.00	-1	46,469	0.00%
2020/01/13	0	0.00	29	89.19	89.60	-29	46,698	-0.06%
2020/01/10	2	88.40	8	88.24	89.00	-6	47,630	-0.01%
2020/01/09	22	87.45	2	87.45	87.10	20	48,452	0.04%
2020/01/08	28.6	87.16	25	87.16	86.50	3.6	48,573	0.01%
2020/01/07	21	88.95	2	89.25	89.10	19	48,302	0.04%
2020/01/06	9.1	90.30	14	90.57	90.50	-4.9	48,395	-0.01%
2020/01/03	7	91.47	17	91.47	91.60	-10	48,271	-0.02%
2020/01/02	0.2	90.60	8.8	91.33	90.80	-8.6	48,116	-0.02%
2019/12/31	2.1	90.99	4	90.90	90.80	-2	48,193	0.00%
2019/12/30	0	0.00	7	91.23	90.90	-7	48,265	-0.01%
2019/12/27	0	0.00	12.1	91.58	91.50	-12.1	48,462	-0.02%
2019/12/26	1	90.90	0	0.00	90.80	1	48,560	0.00%
2019/12/25	1.3	90.95	10	91.00	91.00	-8.7	49,146	-0.02%
2019/12/24	7	91.04	2	91.00	90.90	5	49,384	0.01%
2019/12/23	0	0.00	3.3	90.98	91.50	-3.3	49,552	-0.01%
2019/12/20	4	91.55	1	92.00	91.10	3	49,578	0.01%
2019/12/19	1	91.40	16	91.43	92.20	-15	49,260	-0.03%
2019/12/18	9	92.61	9	92.21	92.40	0	48,958	0.00%
2019/12/17	3	91.13	3	91.13	91.60	0	48,539	0.00%
2019/12/16	14	91.53	2	91.45	91.60	12	48,561	0.02%
2019/12/13	5	91.00	4	91.33	91.00	1	48,552	0.00%
2019/12/12	1.8	91.06	11	91.51	91.00	-9.2	48,727	-0.02%
2019/12/11	0	0.00	21	91.04	91.30	-21	48,865	-0.04%
2019/12/10	7	90.30	8.8	90.18	90.30	-1.8	49,354	0.00%
2019/12/09	3	91.10	23	91.10	91.00	-20	49,715	-0.04%
2019/12/06	3	90.57	3	90.13	90.50	0	49,472	0.00%
2019/12/05	1.4	90.13	10	90.22	89.90	-8.6	49,467	-0.02%
2019/12/04	9	89.21	0.8	89.30	89.50	8.2	49,622	0.02%
2019/12/03	5	88.72	34	89.89	90.00	-29	49,672	-0.06%
2019/12/02	3	87.07	7	87.90	88.60	-4	49,485	-0.01%
2019/11/29	22	88.53	4	88.80	88.50	18	49,213	0.04%
2019/11/28	2	90.40	6	90.42	89.80	-4	48,897	-0.01%
2019/11/27	0	0.00	10	90.13	90.60	-10	49,237	-0.02%
2019/11/26	15	89.70	11.4	89.90	89.90	3.6	49,243	0.01%
2019/11/25	42.4	89.66	39.4	89.51	89.60	3	48,294	0.01%
2019/11/22	10	91.67	28.1	91.45	91.40	-18.1	47,978	-0.04%
2019/11/21	5.2	91.03	12.2	91.59	92.50	-7.1	47,972	-0.01%
2019/11/20	6.2	91.76	2	92.00	91.90	4.2	47,375	0.01%
2019/11/19	12	91.79	73	92.03	92.80	-61	47,024	-0.13%
2019/11/18	2	90.40	19.4	90.23	90.50	-17.4	45,679	-0.04%
2019/11/15	2	89.85	14	90.26	90.10	-12	45,397	-0.03%
2019/11/14	42	89.72	41	90.55	89.30	1	45,007	0.00%
2019/11/13	26.1	89.98	3	89.77	89.70	23.1	44,081	0.05%
2019/11/12	2	89.05	29	90.39	91.00	-27	43,699	-0.06%
2019/11/11	10.4	87.64	20	87.75	87.90	-9.6	42,815	-0.02%
2019/11/08	15.1	91.60	42	91.65	90.90	-26.9	41,247	-0.07%
2019/11/07	8	90.28	25	90.54	90.80	-17	39,749	-0.04%
2019/11/06	17	90.02	89	89.92	90.40	-72	38,542	-0.19%
2019/11/05	9.1	89.79	38.6	89.67	90.00	-29.5	37,282	-0.08%
2019/11/04	17.3	87.81	104.4	87.94	89.00	-87.1	36,054	-0.24%	大賣/
2019/11/01	40.3	83.42	54.6	83.16	84.80	-14.3	34,294	-0.04%
2019/10/31	7.1	81.19	5	81.02	80.60	2.1	33,093	0.01%
2019/10/30	6	80.13	5	80.32	80.20	1	32,959	0.00%
2019/10/29	7	80.90	20.8	80.72	80.80	-13.8	32,835	-0.04%
2019/10/28	3.3	80.55	27	80.28	80.10	-23.7	32,576	-0.07%
2019/10/25	0	0.00	14	79.98	80.20	-14	32,470	-0.04%
2019/10/24	11	80.53	17	80.63	80.50	-6	32,252	-0.02%
2019/10/23	17	80.12	21.4	80.14	80.50	-4.4	32,630	-0.01%
2019/10/22	10.4	79.31	23.8	79.04	79.50	-13.4	32,364	-0.04%
2019/10/21	10.2	77.01	34	77.07	77.60	-23.8	31,601	-0.08%
2019/10/18	43.9	77.71	37	77.39	76.90	6.9	31,704	0.02%
2019/10/17	29	75.57	248	77.05	77.20	-219	30,791	-0.71%	大賣/鉅額交易
2019/10/16	24.3	74.96	17.2	74.87	75.00	7.1	29,769	0.02%
2019/10/15	26	74.98	27	75.11	74.70	-1	29,704	0.00%
2019/10/14	0	0.00	33	74.46	74.50	-33	30,027	-0.11%
2019/10/09	10.4	73.24	10	73.15	72.90	0.4	29,767	0.00%
2019/10/08	3	73.67	7	73.81	74.00	-4	29,894	-0.01%
2019/10/07	16	73.56	16.9	73.45	73.40	-0.9	29,759	0.00%
2019/10/04	25	72.10	4	72.10	72.70	21	29,672	0.07%
2019/10/03	10	71.88	3	71.93	72.00	7	29,708	0.02%
2019/10/02	4.4	72.33	4	72.30	72.30	0.4	29,572	0.00%
2019/10/01	27	72.47	4	72.50	72.60	23	29,331	0.08%
2019/09/27	7	73.39	1	73.30	73.20	6	28,815	0.02%
2019/09/26	5	74.58	2	74.10	74.00	3	28,901	0.01%
2019/09/24	0	0.00	7	75.06	74.90	-7	29,218	-0.02%
2019/09/23	2	74.60	0	0.00	74.70	2	29,240	0.01%
2019/09/20	2	74.20	4	74.10	74.50	-2	29,577	-0.01%
2019/09/19	16.3	73.89	4	74.35	73.50	12.3	29,314	0.04%
2019/09/18	3	74.33	2	74.80	74.40	1	29,144	0.00%
2019/09/17	34	74.69	0	0.00	74.60	34	29,059	0.12%
2019/09/16	8	75.51	2	75.95	76.00	6	29,303	0.02%
2019/09/12	21.2	75.61	47	75.73	76.00	-25.8	29,068	-0.09%
2019/09/11	2	74.45	1	74.50	74.50	1	28,869	0.00%
2019/09/10	12	73.93	4.2	74.15	74.10	7.8	28,884	0.03%
2019/09/09	7	75.60	1	74.70	74.70	6	29,030	0.02%
2019/09/06	6	75.13	8	75.73	75.00	-2	29,372	-0.01%
2019/09/05	7	74.64	12	74.92	74.90	-5	29,587	-0.02%
2019/09/04	0	0.00	10	74.30	74.30	-10	29,815	-0.03%
2019/09/03	4.6	73.93	1	73.90	73.60	3.6	29,905	0.01%
2019/09/02	5	74.02	2	74.00	74.00	3	30,251	0.01%
2019/08/30	1	73.20	20	73.22	74.20	-19	30,587	-0.06%
2019/08/29	2	71.90	1	71.90	71.90	1	30,724	0.00%
2019/08/28	3.1	72.34	2	72.20	72.40	1.1	31,041	0.00%
2019/08/27	3	72.07	4	72.05	72.20	-1	31,307	0.00%
2019/08/26	19	71.85	0	0.00	72.00	19	31,562	0.06%
2019/08/23	1	73.60	1	73.60	73.30	0	31,812	0.00%
2019/08/22	4	73.83	1.2	73.48	73.90	2.8	32,267	0.01%
2019/08/21	0.2	73.60	2	73.40	73.50	-1.8	34,158	-0.01%
2019/08/19	3	72.43	2	72.45	72.40	1	34,491	0.00%
2019/08/16	4	71.33	9	71.74	72.00	-5	35,197	-0.01%
2019/08/15	10	71.63	3	71.40	71.60	7	35,147	0.02%
2019/08/14	6.7	72.92	5.1	73.14	72.60	1.6	35,268	0.00%
2019/08/13	4	73.18	0.4	73.20	72.90	3.6	35,218	0.01%
2019/08/12	1	73.90	1	74.20	73.70	0	35,749	0.00%
2019/08/07	6	73.38	15	72.93	72.90	-9	37,306	-0.02%
2019/08/06	15	72.61	14.2	71.16	73.30	0.8	37,843	0.00%
2019/08/05	31.4	73.36	5	73.38	72.80	26.4	37,786	0.07%
2019/08/02	49	76.23	8	75.79	75.50	41	37,404	0.11%
2019/08/01	4.4	77.92	0	0.00	77.90	4.4	37,162	0.01%
2019/07/31	31	78.25	2.8	78.42	78.60	28.2	37,041	0.08%
2019/07/30	15	78.23	4	77.80	77.80	11	37,167	0.03%
2019/07/29	5	78.30	1	78.60	78.40	4	37,511	0.01%
2019/07/26	4	78.45	1.5	78.60	78.40	2.5	37,626	0.01%
2019/07/25	25.6	78.53	8	78.53	78.60	17.6	37,671	0.05%
2019/07/24	33.1	81.24	67.5	81.22	81.30	-34.3	37,192	-0.09%
2019/07/23	22	80.66	8	80.45	80.90	14	36,534	0.04%
2019/07/22	15	80.48	6	80.53	80.60	9	36,414	0.02%
2019/07/19	5	80.06	1	80.40	79.30	4	36,308	0.01%
2019/07/18	59	79.33	1	79.30	79.00	58	36,773	0.16%
2019/07/17	37.1	79.69	14	80.16	79.30	23.1	37,533	0.06%
2019/07/16	29.2	79.46	24	80.41	80.00	5.2	37,702	0.01%
2019/07/15	45	77.11	1	76.80	78.10	44	38,121	0.12%
2019/07/12	74.2	77.69	44	77.79	77.60	30.2	40,175	0.08%
2019/07/11	14.4	78.53	0.6	78.20	78.20	13.8	41,245	0.03%
2019/07/10	6	78.23	1	78.00	77.90	5	42,238	0.01%
2019/07/09	5	77.98	4	78.18	77.90	1	43,101	0.00%
2019/07/08	7	78.69	3	78.70	79.00	4	43,727	0.01%
2019/07/04	9	77.84	0	0.00	77.70	9	44,538	0.02%
2019/07/03	16	77.56	1	78.60	77.50	15	44,768	0.03%
2019/07/02	4	79.08	1.1	79.10	79.10	3	45,091	0.01%
2019/07/01	3	79.27	10	79.07	79.40	-7	45,435	-0.02%
2019/06/28	2	77.70	0	0.00	77.40	2	46,469	0.00%
2019/06/26	2	76.40	1	76.50	76.30	1	49,037	0.00%
2019/06/25	2	76.25	8	76.50	76.40	-6	48,862	-0.01%
2019/06/24	19	76.63	35	76.36	77.10	-16	48,644	-0.03%
2019/06/21	8	78.14	11	77.61	76.80	-3	48,291	-0.01%
2019/06/20	0	0.00	1	77.10	77.70	-1	47,665	0.00%
2019/06/19	0	0.00	133	76.71	77.20	-133	47,481	-0.28%	大賣/鉅額交易
2019/06/18	1.4	75.57	16	76.00	75.90	-14.6	46,966	-0.03%
2019/06/17	1	76.30	13	76.12	76.40	-12	46,586	-0.03%
2019/06/14	5	75.16	2	75.15	75.10	3	46,296	0.01%
2019/06/13	4	74.05	17	74.09	74.20	-13	45,938	-0.03%
2019/06/12	10	72.72	13	73.44	73.70	-3	45,892	-0.01%
2019/06/11	10	72.50	1	72.40	72.40	9	45,480	0.02%
2019/06/10	16	71.93	2	72.25	72.10	14	45,277	0.03%
2019/06/06	57	71.27	13	71.29	71.10	44	44,971	0.10%
2019/06/05	23	71.47	0	0.00	71.00	23	44,606	0.05%
2019/06/04	35	72.25	10	72.10	71.80	25	44,249	0.06%
2019/06/03	3	72.67	5	72.98	73.40	-2	43,903	0.00%
2019/05/31	15	73.68	16	74.40	73.90	-1	43,607	0.00%
2019/05/30	7	73.40	17	72.49	73.40	-10	42,989	-0.02%
2019/05/29	42	70.52	12	72.10	72.20	30	42,844	0.07%
2019/05/28	0	0.00	1	71.90	71.20	-1	42,521	0.00%
2019/05/27	5	71.34	0	0.00	71.40	5	40,574	0.01%
2019/05/24	30.2	71.78	3	71.60	71.40	27.2	40,541	0.07%
2019/05/23	69	71.81	1	71.60	71.50	68	40,262	0.17%
2019/05/22	18.2	74.43	2	74.10	74.00	16.2	39,723	0.04%
2019/05/21	6	74.97	0	0.00	75.00	6	39,988	0.02%
2019/05/20	4	74.85	2	75.40	75.00	2	39,825	0.01%
2019/05/17	62	75.04	27.2	75.03	74.70	34.8	39,707	0.09%
2019/05/16	57.1	77.70	5.3	77.57	75.90	51.8	39,278	0.13%
2019/05/15	36.5	77.87	3	77.97	77.80	33.5	38,512	0.09%
2019/05/14	17	79.79	13	79.31	79.70	4	37,886	0.01%
2019/05/13	18	81.98	9	81.46	81.20	9	37,563	0.02%
2019/05/10	10	84.21	6	84.00	83.70	4	37,575	0.01%
2019/05/09	16	85.08	10.1	84.73	84.30	5.9	37,560	0.02%
2019/05/08	2	85.95	1	86.00	85.90	1	37,350	0.00%
2019/05/07	2	85.80	3	86.77	86.60	-1	37,276	0.00%
2019/05/06	21	85.38	0	0.00	84.90	21	37,269	0.06%
2019/05/03	0	0.00	1	88.20	88.20	-1	36,812	0.00%
2019/05/02	0	0.00	8.7	86.70	86.90	-8.7	36,616	-0.02%
2019/04/30	3	86.67	1	86.90	86.90	2	36,365	0.01%
2019/04/29	3.1	88.41	7	87.63	87.80	-3.9	36,026	-0.01%
2019/04/26	6	87.25	1	87.20	87.40	5	35,703	0.01%
2019/04/25	52.2	86.07	69	86.67	86.80	-16.8	35,423	-0.05%
2019/04/24	13.2	86.86	10	88.33	86.90	3.2	35,170	0.01%
2019/04/23	4.2	87.69	10.9	88.15	88.30	-6.6	34,864	-0.02%
2019/04/22	51	88.42	28.1	87.98	87.80	23	34,003	0.07%
2019/04/19	69	89.04	53	89.58	88.90	16	33,706	0.05%
2019/04/18	50	93.30	69	93.52	91.60	-19	32,619	-0.06%
2019/04/17	8	91.41	53	91.17	91.80	-45	30,553	-0.15%
2019/04/16	32	90.46	11	90.11	89.90	21	29,346	0.07%
2019/04/15	4.2	88.90	28.8	88.38	89.30	-24.6	28,411	-0.09%
2019/04/12	13.8	86.20	31	86.19	86.50	-17.2	27,828	-0.06%
2019/04/11	7	83.90	2.8	83.79	83.80	4.2	27,456	0.02%
2019/04/10	12	82.58	22	82.93	83.00	-10	26,990	-0.04%
2019/04/09	1	82.50	8	82.56	82.50	-7	26,686	-0.03%
2019/04/08	2	82.30	3.8	82.34	82.40	-1.8	26,501	-0.01%
2019/04/03	16.5	81.43	0	0.00	81.90	16.5	25,825	0.06%
2019/04/02	31.3	82.95	31	82.65	82.00	0.3	25,304	0.00%
2019/04/01	19.4	79.90	121.7	79.50	80.80	-102.3	23,838	-0.43%	大賣/鉅額交易
2019/03/29	1	72.70	15	73.31	73.50	-14	21,133	-0.07%
2019/03/27	1	71.80	0	0.00	71.90	1	21,359	0.00%
2019/03/26	5	71.70	5	71.70	71.80	0	21,516	0.00%
2019/03/25	4	71.53	0	0.00	71.20	4	21,784	0.02%
2019/03/22	4	73.33	2.2	72.54	73.00	1.8	21,732	0.01%
2019/03/21	1	72.90	4	73.05	73.00	-3	21,996	-0.01%
2019/03/20	1	72.10	0	0.00	72.40	1	22,458	0.00%
2019/03/19	5	72.22	5.6	72.00	72.30	-0.6	23,024	0.00%
2019/03/18	3	71.87	3	71.73	72.00	0	23,226	0.00%
2019/03/15	5	70.84	1.6	70.96	70.60	3.4	23,470	0.01%
2019/03/14	1	70.70	0	0.00	71.10	1	23,311	0.00%
2019/03/13	7	70.79	0	0.00	70.70	7	24,214	0.03%
2019/03/12	0	0.00	1	71.30	71.20	-1	24,353	0.00%
2019/03/11	1.2	70.52	4.2	70.41	70.40	-3	24,453	-0.01%
2019/03/08	11.2	70.90	0	0.00	70.70	11.2	24,916	0.04%
2019/03/07	2.4	71.63	0	0.00	71.60	2.4	25,765	0.01%
2019/03/06	0.6	72.40	7	72.24	72.50	-6.4	26,193	-0.02%
2019/03/05	0	0.00	20	71.90	71.90	-20	26,787	-0.07%
2019/03/04	4	71.75	1	72.20	72.20	3	26,928	0.01%
2019/02/27	2.4	72.70	0	0.00	72.70	2.4	26,754	0.01%
2019/02/26	1	73.50	0	0.00	72.80	1	26,722	0.00%
2019/02/25	0	0.00	12.3	73.12	73.40	-12.3	26,937	-0.05%
2019/02/22	2.2	73.27	1	73.40	73.50	1.2	27,267	0.00%
2019/02/21	2	73.25	7	73.49	73.80	-5	27,552	-0.02%
2019/02/20	7	73.44	17	73.29	73.20	-10	27,545	-0.04%
2019/02/19	4	72.05	4	71.95	72.00	0	27,169	0.00%
2019/02/18	8	71.09	1	71.30	71.00	7	27,351	0.03%
2019/02/13	10	72.20	0	0.00	72.00	10	27,733	0.04%
2019/02/12	0.2	71.70	8	71.20	72.00	-7.8	27,694	-0.03%
2019/02/11	3	70.23	5.8	70.29	69.90	-2.8	27,543	-0.01%
2019/01/30	16	70.07	0	0.00	70.00	16	27,311	0.06%
2019/01/29	2	70.05	0	0.00	69.90	2	27,329	0.01%
2019/01/28	0	0.00	3	70.87	70.80	-3	27,288	-0.01%
2019/01/25	4	70.80	1	70.70	70.70	3	27,511	0.01%
2019/01/24	0	0.00	4	69.50	70.00	-4	27,455	-0.01%
2019/01/23	2.3	69.90	7.4	69.71	69.70	-5.1	27,740	-0.02%
2019/01/22	0	0.00	4	70.43	70.70	-4	27,933	-0.01%
2019/01/21	0	0.00	2	71.30	71.20	-2	28,393	-0.01%
2019/01/18	0	0.00	3	70.63	70.80	-3	29,728	-0.01%
2019/01/17	2.3	70.13	80	70.40	70.40	-77.7	30,927	-0.25%
2019/01/16	1	70.00	2.4	70.28	70.20	-1.4	31,610	0.00%
2019/01/15	3	69.80	11	70.30	70.30	-8	31,959	-0.03%
2019/01/14	6.2	69.05	1	69.00	68.70	5.2	32,168	0.02%
2019/01/11	84	69.98	1	70.00	69.40	83	33,547	0.25%
2019/01/10	2	69.60	5.9	69.16	69.30	-3.9	33,515	-0.01%
2019/01/09	1	69.70	24	69.87	69.90	-23	33,515	-0.07%
2019/01/08	4	68.95	3	68.83	68.60	1	33,510	0.00%
2019/01/07	6.6	68.97	12.3	69.06	69.30	-5.7	33,710	-0.02%
2019/01/04	22	67.42	3	67.60	67.60	19	33,606	0.06%
2019/01/03	28	69.04	4	68.85	68.90	24	33,646	0.07%
2019/01/02	2	70.10	0	0.00	70.10	2	33,501	0.01%
2018/12/28	2	70.90	0	0.00	70.80	2	33,856	0.01%
2018/12/27	3	71.23	0	0.00	70.80	3	34,100	0.01%
2018/12/26	5	70.70	0	0.00	70.20	5	34,354	0.01%
2018/12/25	2	70.40	43	70.30	70.70	-41	34,538	-0.12%
2018/12/24	0.2	71.10	1	71.20	71.40	-0.8	35,126	0.00%
2018/12/22	1.1	70.99	0	0.00	70.90	1.1	35,373	0.00%
2018/12/21	1	70.60	0	0.00	71.40	1	35,779	0.00%
2018/12/20	0.2	71.50	4	71.45	71.50	-3.8	35,804	-0.01%
2018/12/19	1.1	71.51	1	71.50	71.80	0.1	35,643	0.00%
2018/12/18	27	70.37	3	70.20	70.80	24	35,873	0.07%
2018/12/17	0.1	71.30	0	0.00	71.10	0.1	36,093	0.00%
2018/12/14	5	71.70	1.6	71.64	71.50	3.4	36,528	0.01%
2018/12/13	7.1	72.03	6.2	72.66	73.00	0.9	36,813	0.00%
2018/12/12	13.6	70.54	10	70.82	71.20	3.6	37,341	0.01%
2018/12/11	6	68.60	4	68.65	68.40	2	37,568	0.01%
2018/12/10	16	68.05	0	0.00	67.70	16	37,759	0.04%
2018/12/07	3	69.33	8	69.20	69.10	-5	37,568	-0.01%
2018/12/06	26	69.67	0	0.00	69.00	26	37,365	0.07%
2018/12/05	7.1	71.80	0	0.00	71.60	7.1	36,597	0.02%
2018/12/04	0	0.00	0.6	73.50	73.40	-0.6	36,922	0.00%
2018/12/03	1	74.20	8	73.76	74.00	-7	36,977	-0.02%
2018/11/30	2	71.90	4	73.35	71.90	-2	36,598	-0.01%
2018/11/29	0	0.00	7	73.21	72.40	-7	35,692	-0.02%
2018/11/28	2	72.75	5	72.90	73.10	-3	35,289	-0.01%
2018/11/27	8	70.31	0	71.00	70.70	8	34,839	0.02%
2018/11/26	4.2	70.96	2	71.20	71.00	2.2	34,800	0.01%
2018/11/23	3	70.03	9	70.08	70.00	-6	34,663	-0.02%
2018/11/22	15.1	69.90	6	69.85	69.50	9.1	34,653	0.03%
2018/11/21	14	69.68	3	70.00	70.60	11	34,466	0.03%
2018/11/20	13	71.63	4.4	71.36	71.00	8.6	34,147	0.03%
2018/11/19	3	73.33	0.8	73.60	73.40	2.2	33,901	0.01%
2018/11/16	2	74.15	0	0.00	74.30	2	34,199	0.01%
2018/11/15	30	72.90	4	74.37	74.50	26	35,037	0.07%
2018/11/14	7	74.10	6	73.23	73.30	1	34,998	0.00%
2018/11/13	14.6	74.31	1	74.60	74.40	13.6	34,972	0.04%
2018/11/12	3	76.14	0	0.00	76.20	3	34,899	0.01%
2018/11/09	12	75.81	1	76.00	76.10	11	35,101	0.03%
2018/11/08	7.8	77.09	3.4	77.18	76.60	4.4	35,138	0.01%
2018/11/07	1	77.80	3	77.97	77.90	-2	35,022	-0.01%
2018/11/06	0	0.00	2	77.30	77.30	-2	35,016	-0.01%
2018/11/05	2.2	79.68	0	0.00	80.00	2.2	35,081	0.01%
2018/11/02	1	79.70	3.6	80.39	81.00	-2.6	35,222	-0.01%
2018/11/01	1	79.90	12	79.79	79.90	-11	35,105	-0.03%
2018/10/31	0.4	78.80	14	78.40	78.80	-13.6	35,267	-0.04%
2018/10/30	22	75.78	10.3	75.93	76.40	11.7	35,030	0.03%
2018/10/29	9.4	76.83	5.6	75.96	75.50	3.8	35,063	0.01%
2018/10/26	60.8	78.21	15.5	76.86	76.20	45.3	35,074	0.13%
2018/10/17	26.3	70.16	23.1	70.31	68.10	3.2	34,592	0.01%
2018/10/16	18	70.03	27.1	70.08	70.40	-9.1	33,758	-0.03%
2018/10/15	16	70.61	20	70.74	70.50	-4	33,489	-0.01%
2018/10/12	37	70.44	6	70.58	71.90	31	33,508	0.09%
2018/10/11	26.3	70.67	88.1	70.58	70.10	-61.9	33,512	-0.18%
2018/10/09	10	75.66	0	0.00	75.30	10	32,293	0.03%
2018/10/08	72	75.50	0	0.00	75.50	72	32,342	0.22%
2018/10/05	15	75.77	0	0.00	75.60	15	32,631	0.05%
2018/10/04	31	76.41	1	76.60	76.20	30	32,542	0.09%
2018/10/03	1	77.70	2	77.75	77.80	-1	32,668	0.00%
2018/10/02	37	78.25	7	79.10	78.10	30	32,896	0.09%
2018/10/01	2	80.00	43	79.94	79.90	-41	32,641	-0.13%
2018/09/28	5	79.00	15.4	79.15	79.20	-10.4	32,840	-0.03%
2018/09/27	4.1	78.24	13.5	78.11	78.70	-9.4	32,499	-0.03%
2018/09/26	3	77.73	26	77.57	77.30	-23	32,279	-0.07%
2018/09/25	0	0.00	10.7	75.89	76.10	-10.7	32,142	-0.03%
2018/09/21	2	75.15	0	0.00	75.80	2	32,370	0.01%
2018/09/20	11	75.72	0	0.00	75.60	11	32,265	0.03%
2018/09/19	33	76.33	4	76.00	76.40	29	32,294	0.09%
2018/09/18	17.5	76.23	5	76.20	75.80	12.5	32,335	0.04%
2018/09/17	0	0.00	25	77.70	77.80	-25	32,456	-0.08%
2018/09/14	20	77.30	56	77.63	77.90	-36	32,799	-0.11%
2018/09/13	62	76.43	0	0.00	76.00	62	32,828	0.19%
2018/09/12	11	77.67	11	77.45	77.00	0	32,740	0.00%
2018/09/11	22	76.95	3.4	77.08	77.70	18.6	32,803	0.06%
2018/09/10	24	75.79	7	75.33	75.10	17	33,096	0.05%
2018/09/07	38	78.09	55	77.89	77.70	-17	32,715	-0.05%
2018/09/06	13	79.49	18	79.37	79.30	-5	32,743	-0.02%
2018/09/05	0	0.00	1	80.10	80.10	-1	32,558	0.00%
2018/09/04	10	80.26	0	0.00	80.10	10	32,939	0.03%
2018/09/03	10	80.22	3	80.20	80.10	7	33,317	0.02%
2018/08/31	9	80.48	1	80.50	80.50	8	34,592	0.02%
2018/08/30	31	81.42	21	81.01	80.90	10	35,372	0.03%
2018/08/29	15	81.31	10	81.15	81.40	5	35,704	0.01%
2018/08/28	3	81.20	1	81.40	81.20	2	35,877	0.01%
2018/08/27	2	80.85	7	81.19	81.00	-5	36,077	-0.01%
2018/08/24	33.1	81.04	32	80.99	81.10	1.1	36,106	0.00%
2018/08/23	0	0.00	0.2	81.80	81.80	-0.2	37,143	0.00%
2018/08/22	0	0.00	1	81.50	81.70	-1	37,444	0.00%
2018/08/21	3	81.03	0	0.00	81.00	3	37,825	0.01%
2018/08/20	0.2	81.30	3	81.30	81.00	-2.8	38,555	-0.01%
2018/08/17	6	81.57	1	82.00	81.10	5	39,047	0.01%
2018/08/16	3	81.10	5	80.92	81.20	-2	39,033	-0.01%
2018/08/15	19	80.61	11.2	80.58	81.10	7.8	38,932	0.02%
2018/08/14	60	81.73	13	81.62	81.30	47	38,576	0.12%
2018/08/13	26	84.39	47	84.24	83.80	-21	37,744	-0.06%
2018/08/10	0	0.00	11	85.74	85.90	-11	37,559	-0.03%
2018/08/09	3	85.40	8	85.41	85.20	-5	37,496	-0.01%
2018/08/08	2	84.95	15	84.98	85.00	-13	37,984	-0.03%
2018/08/07	0	0.00	17	84.99	84.40	-17	38,653	-0.04%
2018/08/06	30	84.57	2	84.65	84.60	28	40,277	0.07%
2018/08/03	0	0.00	9	83.58	83.80	-9	40,685	-0.02%
2018/08/02	4	83.33	13	84.15	82.80	-9	40,725	-0.02%
2018/08/01	14	84.01	11	84.19	84.10	3	40,747	0.01%
2018/07/31	3	83.57	0	0.00	83.80	3	40,718	0.01%
2018/07/27	3	83.17	3	83.40	83.20	0	40,533	0.00%
2018/07/26	0	0.00	2	82.85	83.50	-2	40,985	0.00%
2018/07/25	9	82.67	6	82.85	82.70	3	41,156	0.01%
2018/07/24	12	85.28	0	0.00	85.20	12	41,023	0.03%
2018/07/23	4	85.30	11.1	85.32	85.50	-7.1	40,405	-0.02%
2018/07/20	8.1	85.39	23	85.03	85.30	-14.9	40,448	-0.04%
2018/07/19	2.3	84.70	11.2	84.95	85.20	-8.9	40,634	-0.02%
2018/07/18	2	84.10	15	84.08	84.10	-13	41,177	-0.03%
2018/07/17	0	0.00	9	83.06	82.90	-9	41,148	-0.02%
2018/07/16	5.9	82.97	16.6	83.10	82.80	-10.7	41,273	-0.03%
2018/07/13	13	82.22	11	82.15	82.90	2	42,018	0.00%
2018/07/12	12	81.22	1	81.20	81.20	11	42,639	0.03%
2018/07/11	9	81.36	113	81.07	81.60	-104	42,885	-0.24%	大賣/鉅額交易
2018/07/10	12	80.53	4.6	80.93	80.50	7.4	42,680	0.02%
2018/07/09	84	80.90	9	81.04	80.80	75	42,584	0.18%
2018/07/06	10	80.51	1	80.50	80.50	9	42,830	0.02%
2018/07/05	1	81.10	2	81.40	81.20	-1	42,840	0.00%
2018/07/04	2	81.20	2	81.10	81.60	0	43,143	0.00%
2018/07/03	6	80.92	2.1	80.86	80.70	3.9	43,802	0.01%
2018/07/02	12.5	81.76	3	82.53	81.00	9.5	44,386	0.02%
2018/06/29	4.1	81.54	4	82.00	83.20	0.1	44,722	0.00%
2018/06/28	5	80.68	0	0.00	80.50	5	46,328	0.01%
2018/06/27	12	81.04	0	0.00	80.90	12	46,430	0.03%
2018/06/26	23	80.66	0	0.00	81.00	23	46,386	0.05%
2018/06/25	25.5	81.85	0	0.00	81.50	25.5	46,072	0.06%
2018/06/22	11	82.17	6	82.22	82.30	5	45,973	0.01%
2018/06/21	14	83.04	19.2	82.84	82.70	-5.2	45,954	-0.01%
2018/06/20	32	82.47	13	82.02	83.00	19	46,402	0.04%
2018/06/19	12	83.24	12	83.63	83.00	0	46,024	0.00%
2018/06/15	42	84.74	9	84.91	85.00	33	45,391	0.07%
2018/06/14	22	85.98	9.1	86.73	85.50	12.9	44,934	0.03%
2018/06/13	1	87.70	10	87.73	87.80	-9	44,377	-0.02%
2018/06/12	3	87.37	6.1	87.49	87.70	-3.1	45,087	-0.01%
2018/06/11	10.1	87.61	2	87.30	87.40	8.1	45,024	0.02%
2018/06/08	19	89.48	9	90.58	88.30	10	45,184	0.02%
2018/06/07	25	90.64	42	90.02	91.20	-17	44,916	-0.04%
2018/06/06	1.1	88.64	17	88.83	89.10	-15.9	44,888	-0.04%
2018/06/05	15	87.87	7	87.84	88.10	8	45,553	0.02%
2018/06/04	1	87.80	3.2	87.83	87.80	-2.2	45,573	0.00%
2018/06/01	6	86.47	0	0.00	86.60	6	45,724	0.01%
2018/05/31	4	87.30	6	87.08	85.70	-2	45,907	0.00%
2018/05/30	2.6	87.50	7	87.13	87.40	-4.4	45,020	-0.01%
2018/05/29	17	88.10	34	88.19	87.60	-17	44,829	-0.04%
2018/05/28	0	0.00	14.1	88.70	88.80	-14.1	44,821	-0.03%
2018/05/25	2	86.30	10.1	85.69	86.50	-8.1	44,419	-0.02%
2018/05/24	3	84.17	1	84.10	84.10	2	44,188	0.00%
2018/05/23	0	0.00	2	84.10	83.60	-2	44,702	0.00%
2018/05/22	12.2	84.07	6	84.27	84.00	6.2	45,124	0.01%
2018/05/21	0	0.00	10.2	85.07	85.00	-10.2	45,700	-0.02%
2018/05/18	1	83.90	5	84.20	83.90	-4	46,339	-0.01%
2018/05/17	3	85.03	1	85.10	84.20	2	47,022	0.00%
2018/05/16	18	85.07	20	84.75	84.60	-2	47,215	0.00%
2018/05/15	48.3	87.19	22.1	86.48	86.00	26.2	47,488	0.06%
2018/05/14	25.3	88.59	354	88.04	89.00	-328.7	48,662	-0.68%	大賣/鉅額交易
2018/05/11	5	84.58	9	84.19	85.00	-4	47,388	-0.01%
2018/05/10	0	0.00	3	82.70	82.90	-3	47,391	-0.01%
2018/05/09	5	81.84	0	0.00	81.80	5	47,644	0.01%
2018/05/08	1	81.80	13	82.30	82.60	-12	48,053	-0.02%
2018/05/07	2	81.30	4	81.43	81.60	-2	48,209	0.00%
2018/05/04	19	80.59	1	80.80	80.40	18	48,519	0.04%
2018/05/03	19	80.36	0.2	80.60	80.10	18.8	48,855	0.04%
2018/05/02	2	82.15	2	83.60	81.80	0	48,950	0.00%
2018/04/30	1	82.90	5.1	82.57	82.90	-4.1	49,029	-0.01%
2018/04/27	3.1	81.06	3	81.20	81.50	0.1	49,363	0.00%
2018/04/26	119	80.89	1	81.50	80.60	118	49,915	0.24%	大買/鉅額交易
2018/04/25	236	79.83	30	80.08	80.40	206	50,957	0.40%	大買/鉅額交易
2018/04/24	25	81.24	18	80.88	80.60	7	51,057	0.01%
2018/04/23	20	83.28	13	83.07	83.00	7	50,484	0.01%
2018/04/20	15.7	84.09	3	84.13	84.00	12.7	50,371	0.03%
2018/04/19	19	84.54	13	84.83	85.00	6	50,547	0.01%
2018/04/18	31	85.23	29	85.11	84.80	2	50,204	0.00%
2018/04/17	11.1	86.71	4	86.60	86.50	7.1	50,087	0.01%
2018/04/16	3	87.30	1	87.40	87.60	2	50,333	0.00%
2018/04/13	7	87.00	3	87.03	87.00	4	50,506	0.01%
2018/04/12	34	87.07	1	87.10	86.80	33	50,851	0.06%
2018/04/11	1	87.60	3	88.40	87.30	-2	51,181	0.00%
2018/04/10	19.1	87.11	2	87.30	87.00	17.1	51,411	0.03%
2018/04/09	21	86.90	2	87.00	87.40	19	51,757	0.04%
2018/04/03	54	87.09	7	87.19	87.20	47	51,281	0.09%
2018/04/02	28	88.39	0.2	88.50	88.10	27.8	50,921	0.05%
2018/03/31	66.1	88.75	6	89.33	88.50	60.1	50,680	0.12%
2018/03/30	26	91.55	9	91.89	91.40	17	48,765	0.03%
2018/03/29	16	90.04	3	90.40	90.00	13	48,632	0.03%
2018/03/28	3	90.37	11	90.19	90.10	-8	48,333	-0.02%
2018/03/27	20	91.11	0	0.00	91.20	20	48,237	0.04%
2018/03/26	8	89.83	27	89.89	90.20	-19	48,082	-0.04%
2018/03/23	21	90.88	0	0.00	90.40	21	48,202	0.04%
2018/03/22	3	92.83	3	92.77	92.80	0	48,376	0.00%
2018/03/21	8	92.66	4	92.53	92.40	4	48,263	0.01%
2018/03/20	6	92.67	1	92.60	92.60	5	48,615	0.01%
2018/03/19	7	92.80	7	93.06	92.90	0	48,662	0.00%
2018/03/16	2	92.95	0	0.00	92.80	2	48,767	0.00%
2018/03/15	6	93.53	4.4	93.27	93.40	1.6	48,424	0.00%
2018/03/14	27	93.70	6	93.87	93.30	21	48,939	0.04%
2018/03/13	16	95.69	15	95.45	95.20	1	48,868	0.00%
2018/03/12	14.8	93.95	39	93.99	94.30	-24.2	48,136	-0.05%
2018/03/09	12	91.62	12	91.77	91.90	0	48,311	0.00%
2018/03/08	5	89.40	12	89.27	89.40	-7	48,434	-0.01%
2018/03/07	9.2	89.00	23	89.33	88.50	-13.8	48,600	-0.03%
2018/03/06	0	0.00	2	88.25	88.20	-2	49,225	0.00%
2018/03/05	2.1	87.26	8	87.50	87.00	-5.9	49,994	-0.01%
2018/03/02	10	87.38	0	0.00	87.80	10	49,680	0.02%
2018/03/01	13.1	87.96	7	88.06	87.90	6.1	49,850	0.01%
2018/02/27	5	88.74	2	89.30	88.10	3	49,752	0.01%
2018/02/26	13	88.94	0	0.00	88.80	13	49,448	0.03%
2018/02/23	16	88.81	1	88.70	88.90	15	49,325	0.03%
2018/02/22	9	87.92	0	0.00	87.90	9	49,530	0.02%
2018/02/21	2	88.30	6	88.45	88.20	-4	49,335	-0.01%
2018/02/12	36	87.72	62.4	87.77	87.60	-26.4	48,915	-0.05%
2018/02/09	45.5	87.30	4	86.75	87.50	41.5	48,743	0.09%
2018/02/08	3	89.64	0	0.00	89.00	3	48,453	0.01%
2018/02/07	21	90.56	4	90.90	90.00	17	49,905	0.03%
2018/02/06	57	89.79	31	89.92	89.20	26	49,153	0.05%
2018/02/05	8	92.90	6	92.93	92.80	2	47,142	0.00%
2018/02/02	4	94.50	6	94.82	95.20	-2	47,140	0.00%
2018/02/01	28	93.68	4.1	94.04	93.50	23.9	47,024	0.05%
2018/01/31	28	92.56	4	92.33	92.20	24	46,756	0.05%
2018/01/30	11	94.14	26	93.98	93.60	-15	46,299	-0.03%
2018/01/29	70	94.71	6	94.72	94.70	64	46,043	0.14%
2018/01/26	19	95.54	24	95.50	95.40	-5	45,847	-0.01%
2018/01/25	6	95.60	0	0.00	95.40	6	45,486	0.01%
2018/01/24	6	96.10	2.5	96.14	95.90	3.5	44,848	0.01%
2018/01/23	14	96.13	3	96.13	96.90	11	44,696	0.02%
2018/01/22	17	97.26	15	96.45	96.60	2	44,513	0.00%
2018/01/19	11	96.36	12	96.33	96.90	-1	43,848	0.00%
2018/01/18	3.7	94.17	19	94.29	93.80	-15.3	42,486	-0.04%
2018/01/17	6	93.02	14	93.23	93.40	-8	42,043	-0.02%
2018/01/16	8.2	93.23	18	93.38	93.40	-9.8	41,887	-0.02%
2018/01/15	0	0.00	5	92.70	93.30	-5	41,766	-0.01%
2018/01/12	57	92.04	4	92.18	91.80	53	41,540	0.13%
2018/01/11	17.2	91.28	8	91.90	91.40	9.2	41,459	0.02%
2018/01/10	52	90.83	131	91.32	90.80	-79	40,939	-0.19%	大賣/
2018/01/09	6	91.88	8.1	91.84	91.80	-2.1	40,640	-0.01%
2018/01/08	54	91.96	2.1	91.90	91.80	52	40,616	0.13%
2018/01/05	15	91.94	11	91.92	93.00	4	40,275	0.01%
2018/01/04	71	92.65	2	92.80	92.60	69	39,996	0.17%
2018/01/03	80	94.22	1	94.20	94.00	79	39,819	0.20%
2018/01/02	4	94.83	2	95.10	95.00	2	39,215	0.01%