鴻海 (2317)-統一-桃園券商分點個股進出

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
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/11/22	18.1	204.01	6	205.09	203.00	12.1	64,798	0.02%
2024/11/21	17.4	202.90	8	202.81	202.50	9.4	65,000	0.01%
2024/11/20	12	206.00	4.2	207.42	206.00	7.7	65,385	0.01%
2024/11/19	40.9	203.21	4.2	203.48	203.50	36.7	65,849	0.06%
2024/11/18	29.2	203.33	6.2	204.06	202.50	23	66,210	0.03%
2024/11/15	116.6	207.83	45.1	208.08	207.00	71.5	66,169	0.11%	大買/
2024/11/14	42.5	211.78	7	211.86	211.50	35.5	65,720	0.05%
2024/11/13	15.6	214.11	9.4	214.43	214.50	6.2	65,927	0.01%
2024/11/12	37.4	215.87	12.4	215.79	214.00	25	66,646	0.04%
2024/11/11	11.1	218.23	19.2	218.69	220.00	-8.1	67,372	-0.01%
2024/11/08	11.4	218.50	20.9	218.97	218.00	-9.5	68,533	-0.01%
2024/11/07	17	217.27	29.1	217.38	217.00	-12.1	69,919	-0.02%
2024/11/06	28.3	215.04	28.6	214.87	213.50	-0.2	71,518	0.00%
2024/11/05	20.3	213.40	39.5	213.18	214.00	-19.2	73,247	-0.03%
2024/11/04	21.6	211.62	65	210.09	214.00	-43.4	77,681	-0.06%
2024/11/01	47.3	205.70	6	206.33	208.00	41.3	80,548	0.05%
2024/10/30	48.5	212.47	70	212.61	211.50	-21.5	81,929	-0.03%
2024/10/29	53.8	209.72	27.1	208.95	209.50	26.8	81,977	0.03%
2024/10/28	44.6	217.38	71.4	216.61	215.00	-26.8	81,834	-0.03%
2024/10/25	25.2	213.33	28.8	214.14	216.00	-3.5	81,192	0.00%
2024/10/24	32.4	212.83	45.3	212.65	211.50	-12.9	81,356	-0.02%
2024/10/23	23.3	214.03	9.6	215.32	216.00	13.7	81,746	0.02%
2024/10/22	13.3	214.40	66.9	213.91	215.50	-53.6	82,294	-0.07%
2024/10/21	19.7	210.58	30.2	211.28	210.00	-10.5	83,469	-0.01%
2024/10/18	56	209.46	56.2	209.44	207.50	-0.2	83,998	0.00%
2024/10/17	18.1	206.64	44.1	207.84	208.50	-26	84,516	-0.03%
2024/10/16	11.4	205.16	13.7	205.72	205.00	-2.3	84,684	0.00%
2024/10/15	26.1	204.65	135.3	204.68	207.00	-109.2	84,454	-0.13%	大賣/鉅額交易
2024/10/14	11.2	198.14	9.2	198.93	199.00	2	83,225	0.00%
2024/10/11	13.5	200.29	35.8	200.64	200.00	-22.3	84,917	-0.03%
2024/10/09	4.2	198.40	22.8	198.61	199.00	-18.6	84,841	-0.02%
2024/10/08	25.9	194.58	27.1	196.22	194.00	-1.2	84,628	0.00%
2024/10/07	19.2	196.72	40.9	197.34	197.50	-21.7	86,026	-0.03%
2024/10/04	44.1	194.07	78.8	193.44	194.00	-34.8	86,540	-0.04%
2024/10/01	16.5	187.49	8	186.94	187.00	8.5	85,357	0.01%
2024/09/30	32.3	189.67	17.1	189.42	187.50	15.2	86,645	0.02%
2024/09/27	13	191.27	37.1	192.04	191.00	-24.1	86,879	-0.03%
2024/09/26	33.1	190.56	33.5	189.59	189.50	-0.4	88,138	0.00%
2024/09/25	19.2	188.71	84	188.80	188.50	-64.8	88,278	-0.07%
2024/09/24	9.1	179.61	37	180.90	183.00	-27.9	87,589	-0.03%
2024/09/23	6.1	179.08	25.1	179.64	180.00	-19	88,056	-0.02%
2024/09/20	34.1	179.25	36	180.35	177.00	-1.9	89,343	0.00%
2024/09/19	16	175.06	16.3	175.41	176.50	-0.3	89,933	0.00%
2024/09/18	53.7	175.94	13	174.62	174.00	40.7	90,975	0.04%
2024/09/16	11.2	177.42	29.2	178.80	181.00	-17.9	92,423	-0.02%
2024/09/13	17.2	176.59	22.5	177.34	176.00	-5.4	94,482	-0.01%
2024/09/12	9	176.22	46.4	176.23	177.50	-37.4	96,794	-0.04%
2024/09/11	6.7	170.31	10.5	171.01	169.50	-3.8	97,425	0.00%
2024/09/10	73.6	169.78	30.5	168.88	169.00	43.1	98,440	0.04%
2024/09/09	63.2	171.95	15.1	172.36	172.00	48.1	98,999	0.05%
2024/09/06	12.2	176.38	11	176.55	176.50	1.2	100,326	0.00%
2024/09/05	72.6	177.46	8	178.56	175.00	64.6	101,765	0.06%
2024/09/04	69.9	176.57	69	177.28	179.50	0.9	101,899	0.00%
2024/09/03	25	186.14	76.1	185.39	185.00	-51.2	100,741	-0.05%
2024/09/02	31.6	184.34	30	183.80	183.00	1.6	101,914	0.00%
2024/08/30	15.6	184.60	9.5	184.45	184.50	6.1	103,273	0.01%
2024/08/29	25	181.63	18	183.08	184.50	7	104,122	0.01%
2024/08/28	50.8	182.33	40.3	183.58	185.50	10.5	104,648	0.01%
2024/08/27	8.4	180.41	12.3	180.63	180.50	-3.9	106,103	0.00%
2024/08/26	18.4	182.78	27.9	182.83	182.00	-9.6	106,949	-0.01%
2024/08/23	88.3	179.80	24.2	178.33	180.00	64.1	107,498	0.06%
2024/08/22	58.6	181.05	29	179.78	179.50	29.6	107,809	0.03%
2024/08/21	31.8	183.65	18	184.81	183.50	13.8	108,503	0.01%
2024/08/20	68.8	188.49	23.7	187.78	186.50	45.2	108,463	0.04%
2024/08/19	32.7	186.88	17.1	187.00	187.00	15.6	108,510	0.01%
2024/08/16	42.2	184.64	24	185.10	184.00	18.2	108,475	0.02%
2024/08/15	40.5	183.12	15.2	182.13	181.00	25.3	108,044	0.02%
2024/08/14	44.5	185.70	45.5	185.20	185.50	-1	107,885	0.00%
2024/08/13	38.5	181.03	40.5	180.94	181.00	-2	107,715	0.00%
2024/08/12	45.6	176.32	39.8	175.76	176.00	5.9	108,358	0.01%
2024/08/09	52.2	170.21	49.2	170.44	168.50	3	109,102	0.00%
2024/08/08	83.2	163.43	14	164.25	163.50	69.2	108,889	0.06%
2024/08/07	109.2	171.17	39.1	171.50	170.50	70.1	107,321	0.07%	大買/
2024/08/06	115.5	168.63	111	170.09	167.50	4.5	105,884	0.00%	大買/大賣/
2024/08/05	93.5	169.46	79.1	169.72	168.00	14.4	102,629	0.01%
2024/08/02	193.3	190.89	30.9	190.07	186.50	162.4	100,061	0.16%	大買/鉅額交易
2024/08/01	17.6	203.44	21.5	202.58	202.50	-3.9	99,293	0.00%
2024/07/31	13.9	198.69	17.4	199.29	198.00	-3.5	101,079	0.00%
2024/07/30	28.5	192.52	23.1	193.45	196.00	5.3	100,915	0.01%
2024/07/29	33.9	194.11	47.2	194.18	193.00	-13.3	101,111	-0.01%
2024/07/26	57.9	191.87	13.1	191.94	192.00	44.8	101,334	0.04%
2024/07/23	27.8	199.57	39.7	200.04	201.50	-11.9	101,273	-0.01%
2024/07/22	59.9	195.45	39	195.40	192.50	20.9	101,525	0.02%
2024/07/19	43.3	201.07	21.1	202.37	204.00	22.2	100,691	0.02%
2024/07/18	82.2	205.07	39.1	204.76	204.00	43.2	102,383	0.04%
2024/07/17	20.4	214.10	18.3	213.68	212.00	2.1	101,305	0.00%
2024/07/16	41.1	214.42	22.1	213.42	213.00	19	101,241	0.02%
2024/07/15	32.2	217.72	14	217.20	216.50	18.3	102,079	0.02%
2024/07/12	140.5	216.54	21.8	217.29	216.00	118.7	102,453	0.12%	大買/鉅額交易
2024/07/11	33.5	226.57	29.7	225.50	225.50	3.8	101,909	0.00%
2024/07/10	31.6	223.36	26.5	224.21	223.50	5.2	103,744	0.00%
2024/07/09	85.1	226.79	124	228.83	225.50	-38.9	104,436	-0.04%	大賣/
2024/07/08	55.1	223.73	136.8	224.41	226.50	-81.6	104,093	-0.08%	大賣/
2024/07/05	32.1	214.03	10.2	214.05	214.50	22	105,052	0.02%
2024/07/04	26.9	211.98	77	212.55	214.50	-50.1	105,962	-0.05%
2024/07/03	40	204.24	15.2	205.35	203.00	24.9	105,809	0.02%
2024/07/02	107.1	208.28	10.6	209.29	204.50	96.5	106,349	0.09%	大買/
2024/07/01	24.1	215.80	24.7	215.54	216.00	-0.6	106,325	0.00%
2024/06/28	24.4	214.31	56.3	214.85	214.00	-31.9	108,067	-0.03%
2024/06/27	13.6	211.13	19	212.79	212.50	-5.4	108,103	0.00%
2024/06/26	35.4	212.39	26.6	211.25	210.00	8.8	109,229	0.01%
2024/06/25	33.6	206.54	83.7	206.98	211.00	-50.1	110,700	-0.05%
2024/06/24	48.3	206.78	42.7	207.17	206.00	5.6	111,189	0.01%
2024/06/21	34.9	213.43	31.1	214.62	212.00	3.9	112,462	0.00%
2024/06/20	40.8	210.79	51.9	212.64	217.50	-11.1	112,162	-0.01%
2024/06/19	32.2	205.20	65.5	204.96	203.00	-33.3	113,142	-0.03%
2024/06/18	22.5	198.95	13.1	198.66	198.50	9.3	113,310	0.01%
2024/06/17	22.2	196.69	45.1	196.66	200.00	-22.9	115,217	-0.02%
2024/06/14	18	194.00	111.8	195.72	198.00	-93.8	116,569	-0.08%	大賣/
2024/06/13	66.5	191.92	53.6	192.36	192.00	12.9	118,495	0.01%
2024/06/12	20.3	185.16	90.1	185.46	187.50	-69.8	122,764	-0.06%
2024/06/11	6.3	179.38	17.8	179.55	180.50	-11.5	123,876	-0.01%
2024/06/07	22.2	177.86	17.2	177.30	177.50	5.1	128,123	0.00%
2024/06/06	50.3	180.49	61.1	180.64	177.50	-10.8	132,975	-0.01%
2024/06/05	56.7	174.91	31.3	174.06	175.50	25.5	133,281	0.02%
2024/06/04	66.6	172.26	6	172.33	171.00	60.6	132,468	0.05%
2024/06/03	27	176.36	13	176.88	176.50	14	131,562	0.01%
2024/05/31	63.1	175.50	14	175.32	172.00	49.1	130,748	0.04%
2024/05/30	19.2	177.29	31	177.37	176.50	-11.8	129,554	-0.01%
2024/05/29	57.4	182.26	28.4	183.20	180.50	29	130,014	0.02%
2024/05/28	16	184.62	21.7	185.30	185.50	-5.6	129,230	0.00%
2024/05/27	34.7	183.84	59.7	182.98	185.00	-25	128,741	-0.02%
2024/05/24	22.1	173.69	35.8	174.19	176.00	-13.7	127,321	-0.01%
2024/05/23	7.1	172.22	94.4	171.74	173.00	-87.3	126,500	-0.07%
2024/05/22	12.6	168.21	18.9	168.79	169.00	-6.3	125,395	-0.01%
2024/05/21	29.7	166.62	22	166.93	166.00	7.7	124,802	0.01%
2024/05/20	44.9	167.47	1.5	167.38	167.50	43.3	124,336	0.03%
2024/05/17	43.5	169.84	19.1	169.91	170.00	24.4	123,763	0.02%
2024/05/16	49.3	174.63	53	175.00	171.50	-3.7	122,712	0.00%
2024/05/15	35.3	167.80	53.1	171.66	170.50	-17.8	120,759	-0.01%
2024/05/14	52.3	170.20	64.2	170.88	172.00	-11.9	118,632	-0.01%
2024/05/13	82	171.81	32.3	171.68	169.50	49.7	116,850	0.04%
2024/05/10	47.5	169.19	14.5	168.60	169.50	33	115,830	0.03%
2024/05/09	63.9	172.06	47	172.93	170.50	16.9	114,664	0.01%
2024/05/08	31	169.76	9.1	170.07	169.50	21.9	113,075	0.02%
2024/05/07	39	169.10	95.7	169.35	169.50	-56.7	112,117	-0.05%
2024/05/06	37.2	165.82	145.5	165.77	167.50	-108.3	110,314	-0.10%	大賣/鉅額交易
2024/05/03	12.1	157.30	14.9	157.66	156.00	-2.8	107,787	0.00%
2024/05/02	6.4	152.94	16.3	153.67	154.00	-9.9	107,073	-0.01%
2024/04/30	25.1	157.34	90.8	158.38	156.00	-65.6	106,176	-0.06%
2024/04/29	30.1	159.30	72.2	158.53	158.50	-42.1	105,289	-0.04%
2024/04/26	15.9	156.60	45.3	156.20	155.00	-29.4	104,036	-0.03%
2024/04/25	42	152.51	10	152.16	151.50	32	102,659	0.03%
2024/04/24	23.7	152.22	119.4	151.86	156.00	-95.7	101,157	-0.09%	大賣/
2024/04/23	52	144.38	14	144.32	144.00	38	98,752	0.04%
2024/04/22	34.5	143.19	28	143.71	143.00	6.5	98,059	0.01%
2024/04/19	104	142.58	70.3	143.38	143.00	33.7	97,247	0.03%	大買/
2024/04/18	30.2	146.36	37.8	147.94	148.00	-7.6	95,526	-0.01%
2024/04/17	25.6	144.34	39.1	146.12	146.50	-13.5	94,851	-0.01%
2024/04/16	121.7	140.08	49.7	140.43	141.00	72	93,480	0.08%	大買/
2024/04/15	62.8	147.18	39.1	149.01	146.00	23.8	90,976	0.03%
2024/04/12	25.2	151.42	33.1	151.67	150.50	-7.9	89,690	-0.01%
2024/04/11	148.5	148.86	83.4	148.40	150.00	65.1	87,961	0.07%	大買/
2024/04/10	48.9	155.88	50.6	155.61	154.50	-1.8	85,355	0.00%
2024/04/09	15.2	157.95	29	160.34	158.00	-13.8	84,044	-0.02%
2024/04/08	14.5	158.33	19.5	157.90	158.00	-5	82,682	-0.01%
2024/04/03	34.8	156.14	57.6	157.42	159.00	-22.8	81,311	-0.03%
2024/04/02	82.3	155.91	137.6	156.34	159.00	-55.3	79,344	-0.07%	大賣/
2024/04/01	46.9	151.26	56	151.93	150.50	-9.1	76,692	-0.01%
2024/03/29	168.4	151.99	54.7	153.04	150.00	113.8	75,560	0.15%	大買/鉅額交易
2024/03/28	84.2	154.77	136.7	154.63	155.50	-52.5	73,210	-0.07%	大賣/
2024/03/27	27.4	147.92	57.3	146.62	148.50	-30	70,339	-0.04%
2024/03/26	135	144.27	70.1	143.11	142.00	64.9	68,483	0.09%	大買/
2024/03/25	38.8	144.93	37.2	145.65	145.50	1.6	66,381	0.00%
2024/03/22	70	145.49	100.6	145.81	145.50	-30.6	64,505	-0.05%
2024/03/21	43.1	142.57	90	141.69	142.50	-47	61,032	-0.08%
2024/03/20	19.2	138.40	84.9	138.63	138.00	-65.8	58,649	-0.11%
2024/03/19	18.2	133.26	96.7	134.19	136.00	-78.5	55,781	-0.14%
2024/03/18	30.4	133.13	86	133.40	136.00	-55.6	53,182	-0.10%
2024/03/15	69.5	131.53	411.1	131.15	132.00	-341.6	49,532	-0.69%	大賣/鉅額交易
2024/03/14	23	118.85	88.4	119.50	121.00	-65.4	43,236	-0.15%
2024/03/13	130.2	120.67	263.4	121.19	120.50	-133.3	40,314	-0.33%	大買/大賣/鉅額交易
2024/03/12	90.6	115.11	339.4	115.16	119.00	-248.8	34,910	-0.71%	大賣/鉅額交易
2024/03/11	17	110.00	91.2	109.25	109.50	-74.2	29,389	-0.25%
2024/03/08	4.1	105.79	6	106.75	105.00	-1.9	27,431	-0.01%
2024/03/07	3	107.67	8.4	107.91	107.50	-5.4	26,533	-0.02%
2024/03/06	1	106.00	16	106.34	106.50	-15	26,183	-0.06%
2024/03/05	24	107.10	27	107.31	106.50	-3	26,190	-0.01%
2024/03/04	35	105.94	139.1	105.63	106.50	-104.1	25,463	-0.41%	大賣/鉅額交易
2024/03/01	1	102.00	2	103.00	102.00	-1	24,125	0.00%
2024/02/29	7	103.00	6.4	103.00	103.00	0.6	24,041	0.00%
2024/02/27	4.5	103.28	0	0.00	103.50	4.5	23,750	0.02%
2024/02/26	0.2	103.50	5	103.40	103.50	-4.8	23,649	-0.02%
2024/02/23	1	103.50	1	103.00	103.00	0	23,790	0.00%
2024/02/22	9	103.67	6	103.42	103.50	3	24,119	0.01%
2024/02/21	4	103.25	3	103.50	103.00	1	24,289	0.00%
2024/02/20	12	103.67	5.5	103.69	103.50	6.5	24,762	0.03%
2024/02/19	3	102.67	19.2	102.37	103.00	-16.2	24,617	-0.07%
2024/02/16	13.2	101.00	1	101.00	101.50	12.2	25,053	0.05%
2024/02/15	1.2	101.91	0.1	101.36	101.00	1.1	25,287	0.00%
2024/02/05	0	101.50	0	0.00	101.50	0	25,125	0.00%
2024/02/02	1.1	102.00	6	102.00	102.00	-4.9	25,105	-0.02%
2024/01/31	2.5	102.10	3	102.00	102.50	-0.5	25,428	0.00%
2024/01/30	0	0.00	1	102.50	102.00	-1	25,581	0.00%
2024/01/29	0.1	102.50	6.1	102.34	102.50	-6	25,927	-0.02%
2024/01/26	11	102.55	6.5	103.07	102.50	4.5	26,364	0.02%
2024/01/25	7.1	101.85	8.1	101.68	102.00	-1	26,353	0.00%
2024/01/24	20	101.00	1.3	100.88	100.50	18.7	26,387	0.07%
2024/01/23	0.1	100.95	4.8	100.50	101.00	-4.7	27,103	-0.02%
2024/01/22	4	100.25	2.5	100.00	99.90	1.5	29,035	0.01%
2024/01/19	10	100.50	12	100.46	100.50	-2	29,204	-0.01%
2024/01/18	2.3	99.36	2	99.30	99.90	0.3	29,563	0.00%
2024/01/17	19.6	99.37	11	99.46	98.60	8.6	29,936	0.03%
2024/01/16	10.1	99.84	1	99.80	100.00	9.1	30,976	0.03%
2024/01/15	15.7	100.28	6	100.50	100.00	9.7	31,922	0.03%
2024/01/12	4.1	100.54	3	100.50	100.50	1.1	32,081	0.00%
2024/01/11	26.1	100.09	16	100.91	100.50	10.1	32,209	0.03%
2024/01/10	11.5	100.34	1	100.00	100.00	10.5	32,083	0.03%
2024/01/09	9.3	101.34	21.6	101.55	101.00	-12.3	31,963	-0.04%
2024/01/08	3.6	102.25	2	102.75	101.50	1.6	31,828	0.01%
2024/01/05	0.2	104.25	0	0.00	104.00	0.2	31,693	0.00%
2024/01/04	1	104.50	0	0.00	104.00	1	31,937	0.00%
2024/01/03	5	104.50	0	0.00	104.50	5	32,154	0.02%
2024/01/02	2	104.50	6	104.58	105.00	-4	32,305	-0.01%
2023/12/29	5.1	104.21	33.2	104.11	104.50	-28.1	32,250	-0.09%
2023/12/28	8	103.62	5	104.00	104.00	3	32,274	0.01%
2023/12/27	0.2	103.50	3	103.50	103.50	-2.8	32,180	-0.01%
2023/12/26	1	103.50	0	0.00	104.00	1	32,097	0.00%
2023/12/25	1	103.50	4.1	103.50	103.50	-3.1	32,284	-0.01%
2023/12/22	0	0.00	1	103.00	103.50	-1	32,363	0.00%
2023/12/21	3	103.17	6.5	103.35	103.50	-3.5	32,468	-0.01%
2023/12/20	12.2	103.25	42.7	103.50	104.50	-30.5	32,160	-0.09%
2023/12/19	4	102.00	1.6	102.13	102.50	2.4	31,507	0.01%
2023/12/18	0.2	101.50	0	0.00	102.00	0.2	31,329	0.00%
2023/12/15	1	101.02	0	0.00	101.50	1	31,177	0.00%
2023/12/14	0.5	101.49	15	101.67	102.00	-14.5	30,726	-0.05%
2023/12/13	4.3	100.88	0	0.00	101.00	4.3	30,500	0.01%
2023/12/12	4.3	100.77	3	100.83	101.00	1.3	30,839	0.00%
2023/12/11	2.1	100.77	0.2	101.00	101.00	1.9	30,769	0.01%
2023/12/08	6	101.83	16	101.34	101.50	-10	30,658	-0.03%
2023/12/07	1.2	101.00	1.1	101.45	101.00	0.1	30,887	0.00%
2023/12/06	14	101.00	9	101.00	101.00	5	30,950	0.02%
2023/12/05	0	101.00	7	100.71	101.00	-7	30,895	-0.02%
2023/12/04	4.1	100.88	4	100.50	101.00	0.1	30,773	0.00%
2023/12/01	13.2	100.73	3	101.00	100.50	10.2	30,811	0.03%
2023/11/30	6.6	101.58	0.6	101.50	101.50	6	30,592	0.02%
2023/11/29	15	102.17	41	102.51	102.00	-26	30,267	-0.09%
2023/11/28	40	102.50	7.3	102.50	102.50	32.7	29,970	0.11%
2023/11/27	4.1	102.12	4	102.75	101.50	0.1	30,482	0.00%
2023/11/24	1.1	101.50	3	101.00	101.50	-1.9	30,442	-0.01%
2023/11/22	7	102.57	23	102.17	102.00	-16	31,063	-0.05%
2023/11/21	0.1	101.50	8.1	101.81	102.50	-8	30,942	-0.03%
2023/11/20	11.1	101.01	1.2	101.00	101.00	9.9	31,170	0.03%
2023/11/17	5.2	102.88	18.8	102.57	102.50	-13.6	30,949	-0.04%
2023/11/16	2	101.00	9	100.89	101.00	-7	30,387	-0.02%
2023/11/15	12.3	100.41	1	100.00	100.50	11.3	30,054	0.04%
2023/11/14	6.1	99.86	28.6	100.11	100.00	-22.5	29,488	-0.08%
2023/11/13	2.5	97.78	8	97.74	97.70	-5.5	29,120	-0.02%
2023/11/10	4.4	97.22	1	97.10	97.20	3.4	29,544	0.01%
2023/11/09	3	98.23	10	97.89	97.90	-7	30,337	-0.02%
2023/11/08	3	96.50	68.1	97.12	97.00	-65.1	30,321	-0.21%
2023/11/07	65.4	96.16	33	95.85	96.10	32.4	30,373	0.11%
2023/11/06	8.5	96.78	63	97.20	96.40	-54.5	30,281	-0.18%
2023/11/03	84.7	95.68	8	95.73	95.80	76.7	29,982	0.26%
2023/11/02	4.1	96.76	33.1	96.62	97.00	-29	29,758	-0.10%
2023/11/01	37	96.26	1	96.40	95.60	36	30,097	0.12%
2023/10/31	8.5	96.05	67.1	96.67	96.50	-58.6	30,309	-0.19%
2023/10/30	128.6	95.28	7	94.89	94.50	121.6	29,933	0.41%	大買/鉅額交易
2023/10/27	29.1	98.38	0	0.00	98.20	29.1	28,083	0.10%
2023/10/26	21.3	98.42	2.3	98.53	98.50	19	28,036	0.07%
2023/10/25	12.1	99.03	1.1	99.12	99.00	11.1	27,773	0.04%
2023/10/24	53.2	98.45	5	98.62	98.30	48.2	27,620	0.17%
2023/10/23	39.2	100.72	16	101.72	100.50	23.2	26,288	0.09%
2023/10/20	2.2	104.40	6	103.42	103.50	-3.8	25,919	-0.01%
2023/10/19	23.3	104.35	0	0.00	103.50	23.3	25,714	0.09%
2023/10/18	5	106.50	1	106.00	105.50	4	25,514	0.02%
2023/10/17	7.1	107.00	4	106.50	106.50	3.1	25,614	0.01%
2023/10/16	7.1	106.99	2.8	107.00	107.00	4.3	26,265	0.02%
2023/10/13	6	107.08	3	106.83	107.50	3	26,851	0.01%
2023/10/12	2.1	106.98	13.6	106.68	107.00	-11.6	27,096	-0.04%
2023/10/11	0.1	106.00	3	106.17	106.00	-3	27,348	-0.01%
2023/10/06	9.7	105.50	7	105.43	105.50	2.7	27,369	0.01%
2023/10/05	3	103.33	1	103.50	103.50	2	27,528	0.01%
2023/10/04	10.3	103.15	0	0.00	103.00	10.3	27,645	0.04%
2023/10/03	2	104.00	2	104.00	104.00	0	27,599	0.00%
2023/10/02	1	105.00	3.3	104.55	104.50	-2.3	27,816	-0.01%
2023/09/28	9.3	103.61	4	103.88	104.00	5.3	28,735	0.02%
2023/09/27	9.3	103.89	6	103.92	104.00	3.3	29,226	0.01%
2023/09/26	10.2	104.16	0	0.00	104.00	10.2	30,286	0.03%
2023/09/25	3.1	105.01	1	105.50	105.50	2.1	31,242	0.01%
2023/09/22	3.1	105.01	0	0.00	105.00	3.1	31,773	0.01%
2023/09/21	2	105.25	1	105.00	105.00	1	32,181	0.00%
2023/09/20	4	106.88	0	0.00	106.00	4	32,555	0.01%
2023/09/19	2	107.50	2	107.00	106.50	0	33,360	0.00%
2023/09/18	5	106.20	1.7	106.41	106.50	3.3	34,796	0.01%
2023/09/15	6	106.17	0	0.00	106.00	6	35,058	0.02%
2023/09/14	1	106.50	1.1	106.50	106.50	-0.1	34,962	0.00%
2023/09/13	6	106.83	1	106.00	106.00	5	35,116	0.01%
2023/09/12	0	0.00	10.2	106.83	107.50	-10.2	35,594	-0.03%
2023/09/11	2	105.25	0.1	106.00	105.00	1.9	35,679	0.01%
2023/09/08	3.1	105.50	1.3	105.50	106.00	1.8	35,975	0.00%
2023/09/07	4.1	105.88	0	0.00	105.50	4.1	36,936	0.01%
2023/09/06	0	0.00	1	106.50	106.00	-1	38,325	0.00%
2023/09/05	1	106.50	1.2	106.17	107.00	-0.2	38,319	0.00%
2023/09/04	4.3	106.35	0	0.00	106.50	4.3	38,384	0.01%
2023/09/01	0	107.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	3	106.00	4.5	106.44	106.50	-1.5	38,772	0.00%
2023/08/30	4	106.13	3	106.17	106.00	1	38,234	0.00%
2023/08/29	9.2	105.62	25.2	105.98	106.00	-16	38,783	-0.04%
2023/08/28	8	108.50	1	108.50	108.00	7	38,485	0.02%
2023/08/25	10.1	108.01	0.4	108.50	108.00	9.7	39,185	0.02%
2023/08/24	2.4	109.85	9.4	109.11	109.50	-7	40,302	-0.02%
2023/08/23	2	106.50	2.2	106.55	106.50	-0.2	40,756	0.00%
2023/08/22	1	106.50	0.2	106.50	106.50	0.9	41,061	0.00%
2023/08/21	0.1	106.00	0.2	106.50	106.00	-0.2	41,271	0.00%
2023/08/18	17	106.15	12.2	106.09	106.00	4.9	41,354	0.01%
2023/08/17	3.2	106.52	2	106.50	106.50	1.2	41,432	0.00%
2023/08/16	12.1	106.08	6	105.50	105.50	6.1	41,323	0.01%
2023/08/15	89.2	107.38	5	107.40	107.00	84.2	41,146	0.20%
2023/08/14	8	109.19	9	109.56	110.00	-1	40,542	0.00%
2023/08/11	13.2	109.34	0	0.00	108.50	13.2	40,690	0.03%
2023/08/10	6	109.75	2	109.75	110.00	4	41,012	0.01%
2023/08/09	0	0.00	2.3	110.79	110.50	-2.3	41,109	-0.01%
2023/08/08	9	110.56	22	110.95	110.50	-13	41,947	-0.03%
2023/08/07	11	110.59	2	111.50	109.50	9	41,823	0.02%
2023/08/04	3.9	111.00	4.1	110.12	111.00	-0.2	41,358	0.00%
2023/08/02	7	108.14	9	108.00	108.00	-2	41,384	0.00%
2023/08/01	0	0.00	6.2	109.84	110.50	-6.2	40,993	-0.02%
2023/07/31	8.2	108.90	3.2	108.75	108.50	5	40,803	0.01%
2023/07/28	4.1	110.12	0.6	110.42	109.50	3.5	40,510	0.01%
2023/07/27	4.2	110.88	1	111.02	110.50	3.1	40,589	0.01%
2023/07/26	3.3	111.81	7	111.36	111.50	-3.8	40,899	-0.01%
2023/07/25	15	111.23	21	111.26	112.00	-6	40,721	-0.01%
2023/07/24	4	108.00	9	108.00	108.00	-5	39,989	-0.01%
2023/07/21	2	107.50	5	107.10	107.50	-3	40,226	-0.01%
2023/07/20	22.1	108.05	75.1	108.01	108.00	-53	40,260	-0.13%
2023/07/19	38.1	109.93	6.4	111.12	108.50	31.7	40,018	0.08%
2023/07/18	91.2	111.66	62.5	111.94	112.00	28.7	39,654	0.07%
2023/07/17	4	110.25	7	110.00	110.50	-3	39,110	-0.01%
2023/07/14	2	108.50	41.1	108.89	109.50	-39.1	38,735	-0.10%
2023/07/13	29.1	108.00	2	107.75	107.00	27.1	38,284	0.07%
2023/07/12	2	107.00	6.2	106.84	107.50	-4.2	38,042	-0.01%
2023/07/11	9	104.83	37.8	104.56	105.00	-28.8	37,842	-0.08%
2023/07/10	22.1	104.59	0	0.00	104.50	22.1	37,828	0.06%
2023/07/07	5.1	105.40	0	0.00	105.50	5.1	37,756	0.01%
2023/07/06	42.1	106.20	4	106.00	105.50	38.1	37,732	0.10%
2023/07/05	28.9	108.39	3.1	108.68	108.50	25.8	36,789	0.07%
2023/07/04	88.1	110.71	23.3	111.63	110.00	64.8	36,139	0.18%
2023/07/03	40.7	114.60	25	114.64	115.00	15.7	35,462	0.04%
2023/06/30	30.2	112.25	3.5	112.36	113.00	26.6	34,309	0.08%
2023/06/29	20.1	114.12	12	114.58	113.00	8.1	33,829	0.02%
2023/06/28	6.1	114.75	43.1	115.19	115.00	-37	33,522	-0.11%
2023/06/27	24.2	114.89	9	114.89	114.00	15.2	33,179	0.05%
2023/06/26	11.2	115.36	27.3	115.15	115.50	-16.1	32,601	-0.05%
2023/06/21	0	0.00	4	113.00	113.00	-4	32,082	-0.01%
2023/06/20	7	112.43	16.5	112.90	112.50	-9.5	32,028	-0.03%
2023/06/19	1.5	111.67	13	112.35	112.50	-11.5	31,892	-0.04%
2023/06/16	12.2	111.18	1	112.50	111.00	11.1	31,825	0.04%
2023/06/15	21	111.69	1	112.00	111.50	20	31,398	0.06%
2023/06/14	13	112.15	13.1	112.54	112.50	-0.1	31,855	0.00%
2023/06/13	25.4	112.69	46.2	112.65	112.50	-20.9	31,723	-0.07%
2023/06/12	20.1	110.40	41.7	110.34	110.50	-21.6	30,901	-0.07%
2023/06/09	6	107.92	10	107.95	108.00	-4	29,760	-0.01%
2023/06/08	1	107.00	3	107.67	107.00	-2	29,876	-0.01%
2023/06/07	2	107.50	0	0.00	108.00	2	30,051	0.01%
2023/06/06	5.2	106.31	7	106.50	107.00	-1.8	30,703	-0.01%
2023/06/05	5.3	108.09	10	108.45	107.50	-4.7	30,622	-0.02%
2023/06/02	26	108.44	16	107.97	108.00	10	31,419	0.03%
2023/06/01	6	107.83	23	106.91	108.00	-17	31,156	-0.05%
2023/05/31	9.2	106.83	32	106.75	106.50	-22.8	30,871	-0.07%
2023/05/30	12.6	107.22	44.1	106.88	107.00	-31.5	30,356	-0.10%
2023/05/29	11	104.91	21.3	104.71	105.50	-10.3	29,635	-0.03%
2023/05/26	8.1	102.50	2	102.50	102.50	6.1	29,233	0.02%
2023/05/25	25	102.52	0.6	102.50	102.50	24.4	28,999	0.08%
2023/05/24	1.3	103.00	1	102.50	103.00	0.3	28,936	0.00%
2023/05/23	3.6	102.58	0	0.00	102.50	3.6	28,904	0.01%
2023/05/22	7	102.50	4	102.50	103.00	3	28,907	0.01%
2023/05/19	5	102.50	1	102.50	103.00	4	29,083	0.01%
2023/05/18	1	103.00	23	102.96	103.00	-22	29,193	-0.08%
2023/05/17	8.4	102.38	6	102.75	102.50	2.4	29,333	0.01%
2023/05/16	28.1	102.43	2	102.25	102.00	26.1	28,993	0.09%
2023/05/15	24.1	102.06	8	102.00	102.00	16.1	28,601	0.06%
2023/05/12	8	105.00	3	106.00	102.50	5	28,557	0.02%
2023/05/11	8	105.00	3	106.00	105.00	5	27,867	0.02%
2023/05/10	3	106.33	4	106.50	106.50	-1	27,910	0.00%
2023/05/09	6	105.75	21.5	105.89	106.50	-15.5	28,140	-0.06%
2023/05/08	3	105.00	0.3	105.50	105.00	2.7	28,301	0.01%
2023/05/05	6	105.00	1	105.00	105.00	5	28,849	0.02%
2023/05/04	3	105.00	0.5	105.20	105.00	2.5	29,465	0.01%
2023/05/03	3.2	105.50	12	105.58	105.50	-8.8	29,917	-0.03%
2023/05/02	9	105.39	43.1	105.41	106.00	-34.1	30,781	-0.11%
2023/04/28	2	104.00	5	104.00	104.50	-3	31,312	-0.01%
2023/04/27	3	103.33	5	103.50	103.50	-2	31,454	-0.01%
2023/04/26	5	103.70	3	104.00	103.50	2	31,624	0.01%
2023/04/25	13.2	103.20	1.4	103.00	103.00	11.8	31,354	0.04%
2023/04/24	2	103.75	3	103.83	103.50	-1	31,215	0.00%
2023/04/21	13	104.81	17.7	104.83	104.00	-4.7	31,240	-0.01%
2023/04/20	3	104.17	4	104.38	104.50	-1	31,018	0.00%
2023/04/19	10.1	103.95	1.1	103.58	104.00	9	31,244	0.03%
2023/04/18	3	104.00	2	104.25	104.50	1	31,266	0.00%
2023/04/17	4	104.00	7	103.64	104.00	-3	31,594	-0.01%
2023/04/14	2	104.00	31	103.84	104.50	-29	32,030	-0.09%
2023/04/13	2	103.00	7	102.64	103.00	-5	32,380	-0.02%
2023/04/12	12.6	102.88	3	103.00	102.50	9.6	32,302	0.03%
2023/04/11	23.1	103.44	2	103.50	103.50	21.1	32,585	0.06%
2023/04/10	4.2	103.02	0	0.00	103.00	4.2	32,478	0.01%
2023/04/07	9	103.50	8	103.63	103.00	1	32,418	0.00%
2023/04/06	5	103.60	6.2	104.58	103.50	-1.2	32,371	0.00%
2023/03/31	2.1	104.01	1	105.00	104.00	1.1	31,976	0.00%
2023/03/30	15	104.00	60	104.02	104.50	-45	32,025	-0.14%
2023/03/29	5	103.40	1.1	103.50	103.50	3.9	32,165	0.01%
2023/03/28	1	103.00	0	0.00	103.00	1	32,556	0.00%
2023/03/27	13	104.27	1	105.00	103.50	12	32,645	0.04%
2023/03/24	6.2	105.10	27.6	105.24	105.50	-21.4	33,306	-0.06%
2023/03/23	13	103.73	10.1	103.70	103.50	2.9	32,568	0.01%
2023/03/22	5	103.70	7	103.36	103.50	-2	32,454	-0.01%
2023/03/21	0	0.00	17	103.94	103.50	-17	32,672	-0.05%
2023/03/20	8	102.69	2.2	102.95	102.50	5.8	32,644	0.02%
2023/03/17	8	103.69	15.3	103.92	103.50	-7.3	32,828	-0.02%
2023/03/16	5	102.50	3.2	102.32	102.00	1.9	32,303	0.01%
2023/03/15	10	102.50	4.7	102.68	102.50	5.3	32,585	0.02%
2023/03/14	1.2	102.00	1.1	102.50	102.00	0.1	33,160	0.00%
2023/03/13	0	0.00	11	102.86	103.00	-11	33,434	-0.03%
2023/03/10	20.1	101.88	5.4	102.02	102.00	14.7	34,333	0.04%
2023/03/09	65.2	102.71	1	102.50	102.50	64.2	34,973	0.18%
2023/03/08	14.3	104.50	6	104.75	104.00	8.3	35,167	0.02%
2023/03/07	12.3	105.02	63.9	105.32	105.00	-51.6	35,211	-0.15%
2023/03/06	1.1	103.50	37	103.39	103.50	-35.9	34,782	-0.10%
2023/03/03	4.2	102.76	9.2	103.22	102.50	-5	34,733	-0.01%
2023/03/01	0.2	102.00	6.1	102.00	102.00	-5.9	35,010	-0.02%
2023/02/24	10.2	101.82	1	102.00	101.00	9.2	34,736	0.03%
2023/02/23	2	102.50	0.2	103.00	103.00	1.8	34,341	0.01%
2023/02/22	2.3	101.57	6.4	101.84	102.00	-4.1	34,713	-0.01%
2023/02/21	1	102.50	3	102.50	102.50	-2	34,783	-0.01%
2023/02/20	4	103.00	9.3	103.07	103.00	-5.3	35,331	-0.02%
2023/02/17	8	103.25	7.1	103.07	103.50	0.9	35,745	0.00%
2023/02/16	2.1	102.74	25.6	103.27	103.50	-23.5	36,384	-0.06%
2023/02/15	6	102.41	64.6	102.00	102.50	-58.6	37,202	-0.16%
2023/02/14	1	101.50	13.4	101.70	102.00	-12.4	37,250	-0.03%
2023/02/13	8.2	101.49	6	101.50	101.00	2.2	37,616	0.01%
2023/02/10	7	101.21	28	101.48	101.50	-21.1	37,809	-0.06%
2023/02/09	23.5	100.91	8	101.00	101.00	15.5	38,059	0.04%
2023/02/08	24	100.73	4.1	100.51	100.50	19.9	38,379	0.05%
2023/02/07	27	100.61	4.1	100.51	100.50	22.9	38,627	0.06%
2023/02/06	68.1	101.28	44.1	101.71	101.50	24	38,581	0.06%
2023/02/03	22.3	99.71	4	99.78	99.60	18.3	38,523	0.05%
2023/02/02	53.3	100.33	1	100.50	100.00	52.3	38,531	0.14%
2023/02/01	6	100.09	1.3	100.12	100.00	4.7	38,077	0.01%
2023/01/31	9.9	100.43	24.1	99.80	99.70	-14.2	37,933	-0.04%
2023/01/30	44.9	98.56	18	98.39	98.10	26.9	37,093	0.07%
2023/01/17	24.2	98.33	0.5	98.40	98.10	23.7	36,341	0.07%
2023/01/16	32.3	98.50	2	98.95	98.10	30.3	36,361	0.08%
2023/01/13	14	98.76	2	98.65	98.60	12	36,315	0.03%
2023/01/12	4	98.90	5.3	99.22	98.60	-1.3	36,978	0.00%
2023/01/11	2	99.55	0	0.00	99.10	2	37,569	0.01%
2023/01/10	1	99.40	4.7	99.42	99.40	-3.7	37,879	-0.01%
2023/01/09	6.2	99.14	15.2	99.26	99.10	-9	38,027	-0.02%
2023/01/06	19.1	98.45	5	98.64	98.40	14.1	37,890	0.04%
2023/01/05	22	98.26	1	98.60	98.00	21	38,045	0.06%
2023/01/04	23.1	98.34	2	98.35	98.10	21.1	38,079	0.06%
2023/01/03	26.3	98.68	18.7	98.97	99.10	7.6	38,013	0.02%
2022/12/30	15	99.93	9.2	99.94	99.90	5.8	37,602	0.02%
2022/12/29	34.8	99.76	62	99.61	99.70	-27.2	37,753	-0.07%
2022/12/28	27.3	100.21	6	100.00	100.50	21.3	38,005	0.06%
2022/12/27	1.1	100.55	3	101.00	100.50	-1.9	37,915	0.00%
2022/12/26	3.1	101.00	1	101.00	101.00	2.1	38,115	0.01%
2022/12/23	17	100.21	1	100.50	101.00	16	38,434	0.04%
2022/12/22	14	100.50	12.7	100.99	101.00	1.4	38,849	0.00%
2022/12/21	17.4	100.47	16	100.94	100.00	1.4	39,308	0.00%
2022/12/20	69.5	100.18	14	100.43	100.00	55.5	39,198	0.14%
2022/12/19	7.1	101.00	1.2	101.50	101.50	6	39,135	0.02%
2022/12/16	14.4	100.62	9.2	100.62	100.50	5.2	38,899	0.01%
2022/12/15	8	101.56	1	102.00	101.50	7	38,102	0.02%
2022/12/14	0.1	102.00	14.2	102.11	102.50	-14.1	38,124	-0.04%
2022/12/13	6.4	101.27	19	101.50	101.00	-12.6	38,141	-0.03%
2022/12/12	22	101.95	1	102.00	102.00	21	37,850	0.06%
2022/12/09	6.3	102.18	5	102.00	102.00	1.3	38,145	0.00%
2022/12/08	22.8	101.74	0	0.00	101.50	22.8	37,890	0.06%
2022/12/07	22.7	102.28	2.3	103.44	102.00	20.5	37,817	0.05%
2022/12/06	27.1	102.96	5.1	103.99	103.00	22.1	37,621	0.06%
2022/12/05	24.2	106.15	26.2	106.02	105.50	-2	37,014	-0.01%
2022/12/02	9.5	105.43	45	105.41	105.50	-35.5	36,500	-0.10%
2022/12/01	6.5	102.35	74.6	102.57	103.00	-68.1	35,734	-0.19%
2022/11/30	9.1	100.94	15.3	101.37	100.50	-6.3	34,905	-0.02%
2022/11/29	18.1	99.97	11	99.92	100.00	7.1	34,038	0.02%
2022/11/28	60	99.99	3	100.00	100.00	57	33,757	0.17%
2022/11/25	27.2	100.50	7	100.57	100.50	20.2	33,605	0.06%
2022/11/24	30.2	100.22	12	100.46	101.00	18.2	33,507	0.05%
2022/11/23	8.3	101.07	1	101.00	100.50	7.3	33,169	0.02%
2022/11/22	22.1	100.09	3	100.33	100.50	19.1	33,091	0.06%
2022/11/21	12.7	100.47	2	100.75	100.00	10.7	32,902	0.03%
2022/11/18	19.8	100.98	7	101.14	100.50	12.8	32,636	0.04%
2022/11/17	3.8	101.24	0	0.00	101.50	3.8	32,326	0.01%
2022/11/16	43.1	101.81	16	101.72	101.50	27.1	32,188	0.08%
2022/11/15	10	101.60	18	101.67	101.50	-8	31,685	-0.03%
2022/11/14	16.2	100.35	5	101.10	101.50	11.2	31,198	0.04%
2022/11/11	147.3	100.29	11	100.18	100.00	136.3	30,512	0.45%	大買/鉅額交易
2022/11/10	20	100.55	0	0.00	100.50	20	29,543	0.07%
2022/11/09	4.4	101.89	16	101.97	102.50	-11.6	29,373	-0.04%
2022/11/08	19.4	100.11	16	100.44	100.00	3.4	29,190	0.01%
2022/11/07	46.4	100.02	5	100.50	100.00	41.3	29,498	0.14%
2022/11/04	31.2	100.03	3	100.00	100.50	28.2	29,858	0.09%
2022/11/03	17.6	100.97	23	101.00	101.00	-5.4	29,990	-0.02%
2022/11/02	3.1	101.83	3.6	101.73	102.00	-0.6	29,765	0.00%
2022/11/01	12.4	101.51	2	101.25	101.50	10.4	29,668	0.04%
2022/10/31	8	102.06	2	102.25	102.50	6	29,304	0.02%
2022/10/28	1.2	103.21	0.1	104.00	104.00	1.1	29,222	0.00%
2022/10/27	7	104.57	14.1	104.50	104.00	-7.1	29,368	-0.02%
2022/10/26	3	103.50	12.5	103.86	104.00	-9.5	29,519	-0.03%
2022/10/25	7.1	102.36	13	102.62	103.50	-6	29,293	-0.02%
2022/10/24	6.6	103.35	0	0.00	103.00	6.6	29,045	0.02%
2022/10/21	1.9	103.42	0	0.00	103.50	1.9	28,923	0.01%
2022/10/20	12.5	101.86	207	101.55	102.50	-194.5	29,034	-0.67%	大賣/鉅額交易
2022/10/19	34	103.50	0	0.00	103.00	34	28,453	0.12%
2022/10/18	19.2	103.87	31	103.50	103.50	-11.8	28,204	-0.04%
2022/10/17	4.3	104.53	6	105.25	105.00	-1.7	28,041	-0.01%
2022/10/14	1	105.00	11	105.00	105.00	-10	27,956	-0.04%
2022/10/13	4.3	103.38	33	103.50	103.50	-28.7	28,122	-0.10%
2022/10/12	18.9	103.08	1	103.50	103.00	17.9	27,974	0.06%
2022/10/11	28.2	104.38	3	104.33	104.00	25.2	27,628	0.09%
2022/10/07	3	107.00	4	107.13	107.50	-1	27,413	0.00%
2022/10/06	1	107.00	1	107.00	107.50	0	27,815	0.00%
2022/10/05	41.4	106.39	13.9	106.51	107.00	27.5	27,893	0.10%
2022/10/04	34	102.31	1	102.00	102.50	33	27,455	0.12%
2022/10/03	26	101.19	2	101.00	101.00	24	27,474	0.09%
2022/09/30	24.2	101.02	14.3	100.97	102.00	9.9	27,695	0.04%
2022/09/29	32	101.42	8	101.19	101.50	24	27,913	0.09%
2022/09/28	17	101.85	15	100.70	100.50	2	28,002	0.01%
2022/09/27	8	103.69	47.2	103.52	103.50	-39.1	27,942	-0.14%
2022/09/26	56.1	104.55	22.1	103.98	104.00	34	28,760	0.12%
2022/09/23	1.5	106.67	6	106.50	106.50	-4.5	29,122	-0.02%
2022/09/22	3	106.50	0	0.00	107.00	3	29,606	0.01%
2022/09/21	1	107.00	2.5	107.20	107.00	-1.5	29,763	-0.01%
2022/09/20	0	0.00	5.2	108.10	108.50	-5.2	29,793	-0.02%
2022/09/19	0	0.00	5	106.50	107.00	-5	29,797	-0.02%
2022/09/16	8	107.06	6	107.25	107.50	2	30,004	0.01%
2022/09/15	0	0.00	6	108.00	108.00	-6	30,148	-0.02%
2022/09/14	11	107.73	4.2	107.88	107.50	6.8	30,383	0.02%
2022/09/13	7.4	109.38	32.1	109.34	110.00	-24.7	30,584	-0.08%
2022/09/12	0	0.00	17.1	108.00	108.50	-17.1	30,594	-0.06%
2022/09/08	3	106.83	14	106.96	107.00	-11	31,113	-0.04%
2022/09/07	16.1	107.27	4	107.00	106.00	12.1	31,387	0.04%
2022/09/06	1	107.50	1	108.00	108.50	0	31,270	0.00%
2022/09/05	0.2	108.50	2	108.00	108.00	-1.9	31,528	-0.01%
2022/09/02	2	107.50	1.1	108.00	107.50	1	31,931	0.00%
2022/09/01	22.1	107.45	2	107.50	107.50	20.1	32,046	0.06%
2022/08/31	1	108.50	2	108.50	109.00	-1	31,915	0.00%
2022/08/30	4	108.50	2.8	108.32	108.50	1.2	31,741	0.00%
2022/08/29	4.2	108.16	4	108.13	108.00	0.2	32,006	0.00%
2022/08/26	29	109.67	1	110.00	110.50	28	32,155	0.09%
2022/08/25	5	109.70	0.2	109.50	109.50	4.8	32,478	0.01%
2022/08/24	5	109.30	1	109.50	109.50	4	33,426	0.01%
2022/08/23	3	110.33	0	0.00	110.00	3	34,509	0.01%
2022/08/22	3	110.00	1.6	110.69	111.00	1.4	34,940	0.00%
2022/08/19	3.2	111.19	0	0.00	111.00	3.2	35,525	0.01%
2022/08/18	1.2	111.50	1	111.50	112.00	0.2	35,898	0.00%
2022/08/17	5	112.00	7	111.93	112.50	-2	36,728	-0.01%
2022/08/16	4.5	110.80	4	111.25	111.00	0.5	36,840	0.00%
2022/08/15	3.2	112.78	14	112.21	112.00	-10.8	36,930	-0.03%
2022/08/12	39.2	113.21	55	113.28	112.50	-15.8	37,208	-0.04%
2022/08/11	1	112.00	154	111.91	113.00	-153	37,022	-0.41%	大賣/鉅額交易
2022/08/10	5.2	109.61	50.1	109.90	110.00	-45	36,918	-0.12%
2022/08/09	3	109.00	27	108.26	109.00	-24	36,398	-0.07%
2022/08/08	1	107.00	1.4	107.63	108.00	-0.4	36,343	0.00%
2022/08/05	60.3	108.50	20	108.00	108.00	40.3	36,295	0.11%
2022/08/04	10.1	107.50	57.1	107.89	108.00	-47	36,249	-0.13%
2022/08/03	48	108.21	13.4	108.13	108.50	34.6	35,932	0.10%
2022/08/02	8.1	107.68	2	107.00	108.00	6.1	35,709	0.02%
2022/08/01	1	108.50	1.5	108.50	109.00	-0.5	35,441	0.00%
2022/07/29	16	108.50	4.8	108.92	109.00	11.2	35,652	0.03%
2022/07/28	2.1	108.26	23	108.50	108.50	-20.9	35,867	-0.06%
2022/07/27	8	108.38	10.2	108.99	108.00	-2.2	36,003	-0.01%
2022/07/26	24.1	107.98	10	107.90	108.00	14.1	35,778	0.04%
2022/07/25	1.1	107.95	24.1	107.17	107.50	-23	35,635	-0.06%
2022/07/22	5	105.90	35	106.00	106.00	-30	35,447	-0.08%
2022/07/21	0.1	104.50	19	104.50	105.50	-18.9	35,462	-0.05%
2022/07/20	23	103.87	10	104.40	103.50	13	35,419	0.04%
2022/07/19	21	104.45	0	0.00	104.00	21	35,511	0.06%
2022/07/18	0.5	105.00	2	104.75	105.00	-1.5	35,446	0.00%
2022/07/15	11	105.00	32.5	105.22	105.00	-21.5	35,469	-0.06%
2022/07/14	5.1	104.39	44.6	104.74	105.00	-39.5	35,384	-0.11%
2022/07/13	36.1	102.65	89	103.01	102.50	-52.9	34,910	-0.15%
2022/07/12	27.5	100.43	3	100.50	100.50	24.5	34,569	0.07%
2022/07/11	23	101.22	1	100.50	101.00	22	34,330	0.06%
2022/07/08	110.4	102.32	1.6	102.20	102.00	108.8	34,172	0.32%	大買/鉅額交易
2022/07/07	8.1	102.74	3	103.17	103.50	5.1	33,867	0.01%
2022/07/06	15.4	101.08	4	101.00	100.50	11.4	33,478	0.03%
2022/07/05	11.7	102.53	21	101.62	102.50	-9.3	33,199	-0.03%
2022/07/04	30.1	100.44	1	100.50	100.00	29.1	32,860	0.09%
2022/07/01	115.4	107.67	91.2	106.93	106.00	24.3	32,262	0.08%	大買/
2022/06/30	12.2	109.63	18.5	109.12	109.00	-6.3	31,744	-0.02%
2022/06/29	18.1	111.72	18.2	111.59	111.00	-0.1	31,393	0.00%
2022/06/28	1	110.50	30	111.38	112.00	-29	31,168	-0.09%
2022/06/27	6.1	111.42	17.2	111.94	111.00	-11.1	31,040	-0.04%
2022/06/24	0	0.00	11.1	109.37	110.00	-11.1	30,863	-0.04%
2022/06/23	12.4	108.61	30	108.17	108.00	-17.6	30,701	-0.06%
2022/06/22	10	110.20	6	109.84	109.50	4	30,281	0.01%
2022/06/21	3	111.33	13	111.54	112.00	-10	30,597	-0.03%
2022/06/20	5.3	109.40	15	109.27	109.00	-9.7	30,276	-0.03%
2022/06/17	27.4	109.75	5	110.10	109.50	22.4	30,071	0.07%
2022/06/16	4	112.13	14	112.14	111.50	-10	29,597	-0.03%
2022/06/15	3	111.83	2	112.50	112.00	1	30,439	0.00%
2022/06/14	9.5	111.00	13	111.27	111.50	-3.5	30,755	-0.01%
2022/06/13	27.1	111.68	8	112.19	111.50	19.1	30,823	0.06%
2022/06/10	2	114.50	4	114.13	114.00	-2	30,587	-0.01%
2022/06/09	16.3	114.69	7	114.64	115.50	9.3	30,617	0.03%
2022/06/08	31	114.05	12	114.25	114.00	19	30,518	0.06%
2022/06/07	9.1	114.06	22.6	114.42	113.50	-13.5	30,625	-0.04%
2022/06/06	1	114.50	17.6	115.40	115.50	-16.6	30,483	-0.05%
2022/06/02	38	114.53	14.5	115.33	114.00	23.5	30,890	0.08%
2022/06/01	79.5	114.88	148.1	114.62	114.50	-68.6	31,010	-0.22%	大賣/
2022/05/31	24	112.60	91.9	112.31	113.00	-67.9	30,133	-0.23%
2022/05/30	7	109.93	17.1	110.03	110.50	-10.1	28,871	-0.04%
2022/05/27	8	110.13	39.6	110.26	110.00	-31.6	28,372	-0.11%
2022/05/26	23	109.87	7.5	109.30	109.00	15.5	27,992	0.06%
2022/05/25	1	109.50	34.7	109.35	109.50	-33.7	27,818	-0.12%
2022/05/24	3	108.00	27	108.67	108.00	-24	27,347	-0.09%
2022/05/23	3	108.00	8.1	108.37	108.00	-5.1	26,969	-0.02%
2022/05/20	6	108.00	31.3	107.68	107.00	-25.3	26,832	-0.09%
2022/05/19	5	105.50	10	106.15	107.50	-5	26,456	-0.02%
2022/05/18	0	0.00	83	106.72	107.00	-83	26,023	-0.32%
2022/05/17	3	105.00	16	104.94	105.00	-13	25,518	-0.05%
2022/05/16	5	104.00	15	104.07	104.50	-10	25,323	-0.04%
2022/05/13	0	0.00	2	103.50	104.00	-2	25,172	-0.01%
2022/05/12	15.1	102.17	9.2	102.50	102.00	5.9	25,217	0.02%
2022/05/11	2	103.01	2	103.50	103.00	0	25,124	0.00%
2022/05/10	1.6	103.31	6	104.00	104.00	-4.4	25,133	-0.02%
2022/05/09	0.1	103.50	14	103.43	104.00	-14	25,217	-0.06%
2022/05/06	1	103.00	3	103.50	104.00	-2	25,527	-0.01%
2022/05/05	2	105.00	24.3	105.10	104.50	-22.3	25,631	-0.09%
2022/05/04	0.1	104.00	9.1	104.06	104.00	-9	25,602	-0.04%
2022/05/03	3	102.50	6	102.42	102.50	-3	25,586	-0.01%
2022/04/29	5.1	102.00	2	102.00	102.00	3.1	25,993	0.01%
2022/04/28	1	100.50	2	100.75	101.50	-1	26,305	0.00%
2022/04/27	15.3	99.98	12	100.21	100.00	3.3	26,323	0.01%
2022/04/26	2.4	100.82	7	101.00	101.00	-4.6	26,227	-0.02%
2022/04/25	25.2	100.99	4	101.00	100.50	21.2	26,131	0.08%
2022/04/22	2	102.51	9	103.28	103.50	-7	25,723	-0.03%
2022/04/21	2	103.25	5	103.30	103.00	-3	26,086	-0.01%
2022/04/20	4	102.25	3	102.17	103.00	1	26,106	0.00%
2022/04/19	16	102.38	10	102.00	102.00	6	26,095	0.02%
2022/04/18	5.4	102.59	17	102.44	102.50	-11.6	26,235	-0.04%
2022/04/15	3.1	103.34	6	103.17	103.00	-2.9	26,622	-0.01%
2022/04/14	0	0.00	15.2	103.51	104.00	-15.2	27,070	-0.06%
2022/04/13	4.1	103.38	26.1	103.96	104.00	-22	27,740	-0.08%
2022/04/12	1.7	102.09	4	102.75	102.00	-2.3	29,846	-0.01%
2022/04/11	23.1	102.35	5.2	102.31	102.00	18	29,853	0.06%
2022/04/08	29	102.79	8	102.94	103.00	21	29,736	0.07%
2022/04/07	12.4	103.68	2	104.00	103.00	10.4	29,605	0.04%
2022/04/06	4	104.51	4	104.75	105.00	0	29,253	0.00%
2022/04/01	10.2	104.66	0	0.00	104.50	10.2	28,990	0.04%
2022/03/31	0	0.00	11	106.27	106.00	-11	28,748	-0.04%
2022/03/30	3	105.00	52	105.51	105.50	-49	28,608	-0.17%
2022/03/29	27.4	105.18	15.9	105.06	105.50	11.5	28,506	0.04%
2022/03/28	9	105.33	57	105.94	106.00	-48	28,443	-0.17%
2022/03/25	15	106.27	0.1	106.50	106.00	15	28,332	0.05%
2022/03/24	24	107.12	42	107.02	106.50	-18	28,289	-0.06%
2022/03/23	3.1	104.82	16	105.00	105.50	-12.9	27,980	-0.05%
2022/03/22	35.2	103.97	2	104.00	104.00	33.2	28,224	0.12%
2022/03/21	4.1	104.65	6	105.50	104.50	-1.9	28,256	-0.01%
2022/03/18	1.2	104.50	16	104.63	106.00	-14.8	28,271	-0.05%
2022/03/17	2.1	103.98	20.6	103.94	104.00	-18.5	27,192	-0.07%
2022/03/16	16.4	100.95	10	101.20	101.50	6.4	26,806	0.02%
2022/03/15	24.2	101.29	10	101.35	101.00	14.2	26,458	0.05%
2022/03/14	1.7	103.35	13	102.65	102.50	-11.3	26,525	-0.04%
2022/03/11	4	103.50	13	103.50	103.50	-9	26,516	-0.03%
2022/03/10	0	0.00	29	103.14	103.00	-29	26,500	-0.11%
2022/03/09	26	101.63	7	102.00	101.50	19	26,385	0.07%
2022/03/08	36.4	101.34	19.5	101.26	101.50	16.9	26,349	0.06%
2022/03/07	50.3	103.46	8.2	103.00	102.50	42.1	25,720	0.16%
2022/03/04	5	104.60	6	104.17	105.00	-1	25,816	0.00%
2022/03/03	5	104.50	8	104.63	104.50	-3	25,972	-0.01%
2022/03/02	2.1	104.50	3	104.17	104.50	-0.9	26,143	0.00%
2022/03/01	19.1	104.74	7	104.79	104.50	12.1	26,204	0.05%
2022/02/25	3	103.01	24	103.15	103.00	-21	26,220	-0.08%
2022/02/24	38.1	103.33	10.2	103.05	102.50	27.9	26,098	0.11%
2022/02/23	3	104.83	1	105.00	105.00	2	25,606	0.01%
2022/02/22	18	104.22	3	104.67	104.50	15	25,709	0.06%
2022/02/21	4	106.00	7	106.29	106.00	-3	25,784	-0.01%
2022/02/18	1	105.50	8	105.63	105.50	-7	25,924	-0.03%
2022/02/17	3	106.00	39	105.58	106.00	-36	25,998	-0.14%
2022/02/16	9	105.39	29	105.50	105.50	-20	26,003	-0.08%
2022/02/15	28.1	104.02	3	104.33	104.00	25.1	26,223	0.10%
2022/02/14	9.1	104.06	4	104.00	104.00	5.1	26,310	0.02%
2022/02/11	5	105.30	5	105.00	106.00	0	26,318	0.00%
2022/02/10	4	106.13	34	106.09	106.50	-30	26,440	-0.11%
2022/02/09	12	106.00	18	105.97	106.50	-6	26,437	-0.02%
2022/02/08	28	105.45	67	105.39	105.50	-39	26,352	-0.15%
2022/02/07	15	102.73	6	103.42	103.00	9	25,826	0.03%
2022/01/26	29	102.29	11	102.55	102.00	18	25,471	0.07%
2022/01/25	41.2	102.61	13	102.54	103.00	28.2	25,257	0.11%
2022/01/24	22.5	103.26	33	103.18	103.00	-10.5	25,076	-0.04%
2022/01/21	21.8	102.35	24.5	102.24	102.00	-2.7	24,727	-0.01%
2022/01/20	7.1	103.57	4.1	103.50	103.00	3	24,415	0.01%
2022/01/19	15	103.50	6	103.58	103.50	9	24,199	0.04%
2022/01/18	51	104.00	14	103.82	103.50	37	24,100	0.15%
2022/01/17	14.1	103.68	8.1	103.88	103.50	6	24,204	0.02%
2022/01/14	61.4	103.57	0.1	104.00	103.50	61.3	24,181	0.25%
2022/01/13	9.2	105.27	7	105.36	105.50	2.2	24,050	0.01%
2022/01/12	19.2	104.32	318.1	104.50	104.50	-298.9	24,214	-1.23%	大賣/鉅額交易
2022/01/11	30.1	104.09	144.1	104.49	104.50	-114	24,338	-0.47%	大賣/鉅額交易
2022/01/10	32.3	104.83	70.1	104.50	104.50	-37.9	24,605	-0.15%
2022/01/07	46.3	106.68	172	106.49	106.50	-125.7	24,846	-0.51%	大賣/鉅額交易
2022/01/06	81.3	107.81	9	107.56	107.00	72.3	24,497	0.30%
2022/01/05	71	109.08	140.2	109.04	109.00	-69.2	23,990	-0.29%	大賣/
2022/01/04	97	103.53	1	103.50	103.50	96	22,264	0.43%
2022/01/03	53.8	103.66	0.1	104.50	103.00	53.7	22,420	0.24%
2021/12/30	8.1	104.31	7	104.00	104.00	1.1	22,693	0.00%
2021/12/29	13.1	104.50	2.1	104.52	105.00	11	23,058	0.05%
2021/12/28	1.3	105.00	3	105.00	105.50	-1.7	23,528	-0.01%
2021/12/27	0	104.50	13	104.15	104.50	-13	23,690	-0.05%
2021/12/24	3	104.17	2	104.50	104.00	1	24,112	0.00%
2021/12/23	1.1	104.00	35	104.00	104.00	-33.9	24,295	-0.14%
2021/12/22	47.1	104.46	4	103.63	103.50	43.1	24,599	0.18%
2021/12/21	3	104.17	1	103.50	104.50	2	24,777	0.01%
2021/12/20	11.3	103.10	0	0.00	103.00	11.3	24,788	0.05%
2021/12/17	4.7	103.40	1	103.50	103.50	3.7	24,743	0.01%
2021/12/16	15	103.90	4.6	104.22	103.50	10.5	24,530	0.04%
2021/12/15	4	104.50	10.1	104.55	105.00	-6.1	24,606	-0.02%
2021/12/14	7	104.29	4	105.00	104.50	3	24,867	0.01%
2021/12/13	7	104.86	0.5	105.00	104.50	6.5	24,882	0.03%
2021/12/10	25.1	105.00	0	0.00	105.00	25.1	25,648	0.10%
2021/12/09	1	105.50	23	105.61	106.00	-22	25,628	-0.09%
2021/12/08	32	105.84	10	106.00	105.00	22	25,632	0.09%
2021/12/07	28	106.37	5	106.10	106.00	23	25,267	0.09%
2021/12/06	6.5	106.31	11.1	106.50	106.50	-4.6	25,185	-0.02%
2021/12/03	3	105.17	0	0.00	105.00	3	25,281	0.01%
2021/12/02	29.6	105.09	60	105.27	105.00	-30.5	25,365	-0.12%
2021/12/01	7	105.21	29.5	105.05	105.50	-22.5	25,219	-0.09%
2021/11/30	16.1	103.98	4	104.75	103.50	12.1	25,243	0.05%
2021/11/29	36	102.96	16	103.38	103.50	20	24,913	0.08%
2021/11/26	74.8	103.80	13	104.00	103.50	61.8	24,820	0.25%
2021/11/25	5	105.50	0	0.00	105.00	5	24,927	0.02%
2021/11/24	75.6	105.10	0	0.00	105.50	75.6	24,868	0.30%
2021/11/23	137	106.04	2	106.00	106.00	135	24,601	0.55%	大買/鉅額交易
2021/11/22	10	106.85	0	0.00	106.50	10	24,446	0.04%
2021/11/19	13.1	107.35	2	107.00	106.50	11.1	24,384	0.05%
2021/11/18	21.2	106.91	0	0.00	107.00	21.2	24,337	0.09%
2021/11/17	55.2	107.49	11	107.50	107.00	44.2	24,205	0.18%
2021/11/16	14	108.36	2	108.00	108.00	12	24,180	0.05%
2021/11/15	14.1	108.76	3	109.50	108.00	11.1	24,775	0.04%
2021/11/12	2.1	108.52	31	108.97	109.00	-29	24,877	-0.12%
2021/11/11	13	107.73	0	0.00	107.50	13	24,858	0.05%
2021/11/10	5	109.40	34	108.71	109.00	-29	25,126	-0.12%
2021/11/09	2	107.25	7.6	107.34	108.00	-5.6	25,521	-0.02%
2021/11/08	16.1	107.13	10	107.00	107.50	6.1	25,431	0.02%
2021/11/05	8	108.25	3.1	108.97	109.00	4.9	25,877	0.02%
2021/11/04	4	108.25	17	108.06	108.00	-13	26,297	-0.05%
2021/11/03	6.1	107.92	3.1	108.00	107.50	3	26,495	0.01%
2021/11/02	8.5	108.24	24	107.85	107.50	-15.5	26,978	-0.06%
2021/11/01	11.1	106.96	4	107.00	106.50	7.1	26,974	0.03%
2021/10/29	11.2	107.09	1	107.00	107.00	10.2	27,025	0.04%
2021/10/28	16.1	108.06	28	108.00	108.50	-11.9	27,041	-0.04%
2021/10/27	17.2	108.09	2.1	108.74	108.00	15.1	27,205	0.06%
2021/10/26	8	108.94	13	109.00	109.00	-5	27,413	-0.02%
2021/10/25	2	107.99	12	107.96	108.00	-10	27,459	-0.04%
2021/10/22	0	108.00	10	107.75	107.50	-10	27,653	-0.04%
2021/10/21	4	108.38	5	108.00	108.00	-1	27,868	0.00%
2021/10/20	3.3	106.69	9	107.61	107.50	-5.7	27,916	-0.02%
2021/10/19	20	107.23	2	107.25	107.00	18	27,785	0.06%
2021/10/18	43	108.91	5	108.80	107.50	38	28,334	0.13%
2021/10/15	7	109.07	48	108.57	109.50	-41	28,682	-0.14%
2021/10/14	5	107.00	10	106.70	106.50	-5	28,303	-0.02%
2021/10/13	2	105.00	6	105.50	105.50	-4	28,537	-0.01%
2021/10/12	40.2	105.12	35	105.86	105.00	5.1	28,786	0.02%
2021/10/08	13	107.46	13	107.50	108.00	0	29,185	0.00%
2021/10/07	2	107.00	40.8	106.19	107.00	-38.8	29,179	-0.13%
2021/10/06	52	103.07	21.1	103.86	103.00	30.9	29,150	0.11%
2021/10/05	30.6	101.53	2.6	101.73	101.50	28	28,786	0.10%
2021/10/04	11.1	102.78	53.4	103.02	103.00	-42.3	28,567	-0.15%
2021/10/01	26.7	103.79	33	103.47	103.00	-6.3	28,543	-0.02%
2021/09/30	23	105.07	3	105.17	105.00	20	28,439	0.07%
2021/09/29	9.7	105.02	11.1	104.96	105.00	-1.4	28,792	0.00%
2021/09/28	14.2	106.65	2	106.00	106.50	12.2	29,592	0.04%
2021/09/27	13	107.81	17	108.00	107.50	-4	29,497	-0.01%
2021/09/24	4	107.50	9	107.56	107.50	-5	29,530	-0.02%
2021/09/23	13	106.89	0	0.00	106.50	13	29,793	0.04%
2021/09/22	65.1	106.46	3	106.33	107.00	62.1	29,774	0.21%
2021/09/17	4	108.75	4	108.38	108.50	0	29,528	0.00%
2021/09/16	29	107.76	1	107.50	107.50	28	29,476	0.09%
2021/09/15	14	109.82	29	109.62	108.50	-15	29,612	-0.05%
2021/09/14	12	107.42	41	107.37	107.50	-29	29,019	-0.10%
2021/09/13	114.2	106.67	6	106.50	106.50	108.2	29,065	0.37%	大買/鉅額交易
2021/09/10	5	107.80	6	108.00	108.00	-1	29,390	0.00%
2021/09/09	18.1	106.84	8	107.31	107.00	10.1	29,660	0.03%
2021/09/08	21.4	107.86	18	107.42	107.50	3.4	29,623	0.01%
2021/09/07	20	108.98	6	108.50	108.50	14	29,547	0.05%
2021/09/06	3.2	111.84	2	111.00	111.00	1.2	29,553	0.00%
2021/09/03	8.1	112.12	3.4	112.29	112.50	4.7	29,849	0.02%
2021/09/02	12.1	111.58	14	111.57	111.50	-1.9	29,768	-0.01%
2021/09/01	5.1	110.70	25	110.66	111.00	-19.9	29,654	-0.07%
2021/08/31	0	0.00	15	108.87	111.00	-15	29,587	-0.05%
2021/08/30	2.1	107.53	9	108.17	109.00	-6.9	29,418	-0.02%
2021/08/27	1.5	107.31	10.3	108.00	108.00	-8.8	29,666	-0.03%
2021/08/26	11.1	107.46	2	107.50	107.50	9.1	29,835	0.03%
2021/08/25	4.1	108.13	14	108.43	108.50	-9.9	30,168	-0.03%
2021/08/24	4	108.50	18.2	108.31	109.00	-14.2	30,304	-0.05%
2021/08/23	6.2	106.45	15	107.03	107.50	-8.8	30,576	-0.03%
2021/08/20	13	104.00	18	104.61	104.50	-5	30,649	-0.02%
2021/08/19	45.3	103.50	1	103.50	103.00	44.3	31,163	0.14%
2021/08/18	11	105.82	18	106.08	107.00	-7	30,717	-0.02%
2021/08/17	3	106.83	7	106.86	106.50	-4	31,031	-0.01%
2021/08/16	20	107.63	73.2	107.64	107.50	-53.2	31,124	-0.17%
2021/08/13	13.2	109.11	29.5	109.55	109.00	-16.4	31,441	-0.05%
2021/08/12	8	108.69	5	109.30	109.00	3	31,378	0.01%
2021/08/11	26	107.35	56.2	108.39	109.00	-30.2	31,859	-0.09%
2021/08/10	44.3	109.42	2	109.50	108.50	42.3	32,440	0.13%
2021/08/09	9	111.72	14	111.93	112.00	-5	33,341	-0.01%
2021/08/06	10.1	112.45	15.5	112.86	112.50	-5.4	33,684	-0.02%
2021/08/05	41.2	111.77	8	111.75	112.00	33.2	34,169	0.10%
2021/08/04	4	112.00	21	111.93	112.00	-17	36,329	-0.05%
2021/08/03	15	111.70	2	111.50	111.50	13	37,309	0.03%
2021/08/02	6	111.58	13	111.77	113.00	-7	37,640	-0.02%
2021/07/30	7	110.07	9	110.22	110.00	-2	38,246	-0.01%
2021/07/29	3	111.00	3	111.00	111.00	0	38,400	0.00%
2021/07/28	5	109.60	4	109.88	110.50	1	39,142	0.00%
2021/07/27	3	110.83	14	111.21	111.50	-11	40,042	-0.03%
2021/07/26	10	109.70	10	110.25	110.00	0	40,774	0.00%
2021/07/23	27	110.54	4	110.50	110.50	23	40,978	0.06%
2021/07/22	19	110.00	15.8	110.94	110.50	3.2	41,267	0.01%
2021/07/21	47.2	113.43	11.1	113.21	112.50	36.1	41,185	0.09%
2021/07/20	21	115.02	7.1	114.86	114.50	13.9	40,817	0.03%
2021/07/19	16	116.59	8	117.19	116.50	8	41,033	0.02%
2021/07/16	12	118.63	11.1	118.95	119.50	0.9	41,627	0.00%
2021/07/15	11.1	118.91	33.1	118.89	119.50	-22	41,646	-0.05%
2021/07/14	2.1	116.52	18	117.03	116.00	-15.9	41,038	-0.04%
2021/07/13	21	116.74	23.4	116.53	116.50	-2.4	41,122	-0.01%
2021/07/12	9	115.06	8.8	114.89	115.00	0.2	41,396	0.00%
2021/07/09	8.2	113.77	2	113.75	114.00	6.2	41,770	0.01%
2021/07/08	18	115.64	25.8	115.73	115.50	-7.8	42,184	-0.02%
2021/07/07	8	115.19	3	115.17	115.00	5	42,614	0.01%
2021/07/06	12.1	116.13	23.1	116.48	116.50	-11	43,302	-0.03%
2021/07/05	19	114.95	51	115.38	117.00	-32	43,911	-0.07%
2021/07/02	6.6	111.77	14	111.89	111.50	-7.4	43,223	-0.02%
2021/07/01	5	111.90	6.1	111.92	112.00	-1.1	43,510	0.00%
2021/06/30	3.1	112.99	11.1	112.55	112.00	-8	43,940	-0.02%
2021/06/29	11.2	111.95	13	112.00	111.50	-1.8	45,039	0.00%
2021/06/28	17.2	111.88	2	111.75	111.50	15.2	46,909	0.03%
2021/06/25	23.1	113.78	10.8	114.14	113.00	12.3	47,286	0.03%
2021/06/24	20	112.55	17.7	112.78	113.00	2.3	47,379	0.00%
2021/06/23	5.3	110.50	16	110.69	111.50	-10.7	47,741	-0.02%
2021/06/22	5.2	109.29	12.7	109.18	108.50	-7.5	48,354	-0.02%
2021/06/21	15.4	109.40	3.8	109.13	108.50	11.6	49,335	0.02%
2021/06/18	18.1	112.06	5	112.00	111.50	13.1	50,635	0.03%
2021/06/17	8.2	111.33	7.6	111.67	113.00	0.6	51,947	0.00%
2021/06/16	4	111.88	5	112.00	111.50	-1	54,351	0.00%
2021/06/15	16	112.66	5.1	113.00	113.00	10.9	56,251	0.02%
2021/06/11	2.1	112.79	23	113.24	113.50	-20.9	58,242	-0.04%
2021/06/10	8.2	110.94	19	110.76	110.50	-10.8	59,189	-0.02%
2021/06/09	3.1	109.52	4.3	109.90	109.50	-1.2	60,027	0.00%
2021/06/08	4.1	110.51	11.8	110.42	110.50	-7.7	61,243	-0.01%
2021/06/07	9.1	110.88	5.5	110.82	110.50	3.6	62,197	0.01%
2021/06/04	12.1	110.21	12	110.88	112.00	0.1	62,654	0.00%
2021/06/03	16.2	111.69	15	111.67	111.00	1.2	62,906	0.00%
2021/06/02	25.1	112.34	2	111.75	112.00	23.1	63,414	0.04%
2021/06/01	16.5	114.20	4	114.63	114.50	12.5	64,306	0.02%
2021/05/31	5	112.70	15.1	113.03	113.50	-10.1	65,255	-0.02%
2021/05/28	12.1	110.79	19.3	110.79	111.00	-7.2	66,126	-0.01%
2021/05/27	26	108.83	5.2	109.30	109.50	20.9	66,575	0.03%
2021/05/26	9	111.17	2.1	111.00	111.50	6.9	67,559	0.01%
2021/05/25	8.5	112.00	31.1	112.21	112.00	-22.6	69,013	-0.03%
2021/05/24	13.1	109.12	10	108.80	109.50	3.1	69,079	0.00%
2021/05/21	10	108.75	29.1	108.62	109.50	-19.1	69,408	-0.03%
2021/05/20	10	105.80	35.4	105.85	106.00	-25.4	69,516	-0.04%
2021/05/19	23.1	105.52	31.5	105.27	105.00	-8.4	70,236	-0.01%
2021/05/18	29	105.91	47.3	104.95	107.00	-18.3	70,231	-0.03%
2021/05/17	55	99.96	40	99.43	98.20	15	70,387	0.02%
2021/05/14	26.2	105.02	22.6	104.58	104.50	3.6	70,236	0.01%
2021/05/13	19.6	101.95	25.5	102.39	103.00	-6	70,571	-0.01%
2021/05/12	82.5	100.70	147.6	101.32	102.00	-65.1	70,334	-0.09%	大賣/
2021/05/11	92.3	107.90	22.5	107.67	107.00	69.8	69,233	0.10%
2021/05/10	56.1	113.42	20	114.30	113.00	36.1	69,994	0.05%
2021/05/07	45.3	116.59	24.8	116.75	117.50	20.5	72,312	0.03%
2021/05/06	24.2	111.80	11	111.82	112.50	13.2	73,359	0.02%
2021/05/05	31	111.66	20	111.84	110.00	11	74,195	0.01%
2021/05/04	55.2	109.28	77.8	108.87	108.50	-22.6	75,249	-0.03%
2021/05/03	63.2	113.09	127.3	113.07	112.50	-64.1	76,133	-0.08%	大賣/
2021/04/29	21.5	117.28	16	117.03	116.00	5.5	78,603	0.01%
2021/04/28	27.1	117.30	16.4	117.38	117.00	10.7	79,282	0.01%
2021/04/27	45.4	119.65	35.4	118.96	118.50	10	80,842	0.01%
2021/04/26	50.7	118.15	24.4	117.74	117.50	26.3	81,368	0.03%
2021/04/23	31.1	118.18	31.3	118.13	119.00	-0.3	82,262	0.00%
2021/04/22	43.5	118.28	49.3	118.46	117.50	-5.8	84,441	-0.01%
2021/04/21	31.3	120.31	16.6	120.44	120.00	14.7	88,574	0.02%
2021/04/20	18.3	121.51	21.7	121.49	122.00	-3.4	89,305	0.00%
2021/04/19	24.6	121.73	42.1	121.97	121.50	-17.6	90,633	-0.02%
2021/04/16	19.1	123.16	42.1	122.95	123.50	-23.1	91,260	-0.03%
2021/04/15	31.3	120.27	14.2	119.94	121.00	17.1	92,273	0.02%
2021/04/14	45	121.12	32.8	121.07	121.50	12.2	93,500	0.01%
2021/04/13	10.1	122.28	39.9	122.41	122.50	-29.8	96,281	-0.03%
2021/04/12	61.4	121.03	24.9	121.02	120.50	36.5	99,322	0.04%
2021/04/09	45.6	121.28	17.4	121.85	120.00	28.2	102,027	0.03%
2021/04/08	35.4	122.42	32.8	122.50	122.50	2.6	101,224	0.00%
2021/04/07	26.4	123.56	5	123.20	123.50	21.4	101,243	0.02%
2021/04/06	5.5	123.05	26	123.04	122.50	-20.5	101,439	-0.02%
2021/04/01	53.3	121.90	31.4	122.31	121.50	21.8	101,864	0.02%
2021/03/31	148.6	124.66	64	124.55	124.00	84.6	102,143	0.08%	大買/
2021/03/30	16	129.13	35.8	129.36	129.50	-19.8	100,661	-0.02%
2021/03/29	5.6	128.18	26.4	127.87	128.50	-20.8	100,823	-0.02%
2021/03/26	35.5	127.11	31.3	126.63	126.50	4.2	101,700	0.00%
2021/03/25	34.5	127.37	31	127.56	126.50	3.5	101,299	0.00%
2021/03/24	78.3	128.50	31.1	128.65	128.00	47.2	100,686	0.05%
2021/03/23	132.1	131.95	26.3	132.49	130.50	105.8	99,806	0.11%	大買/鉅額交易
2021/03/22	34.2	125.94	89.5	127.70	130.00	-55.3	98,701	-0.06%
2021/03/19	94.8	124.94	32.7	124.93	123.50	62.1	97,546	0.06%
2021/03/18	60.7	129.95	166.2	129.81	129.50	-105.5	95,637	-0.11%	大賣/鉅額交易
2021/03/17	38	125.64	167.8	125.60	126.00	-129.8	94,357	-0.14%	大賣/鉅額交易
2021/03/16	49.1	122.30	63.1	122.64	123.00	-14	92,873	-0.02%
2021/03/15	23.4	120.50	46.8	120.00	121.00	-23.5	92,452	-0.03%
2021/03/12	43.3	118.94	96.7	119.32	120.00	-53.5	93,263	-0.06%
2021/03/11	29	117.21	82	116.98	117.00	-53	94,385	-0.06%
2021/03/10	11.5	115.54	11	116.00	115.50	0.5	93,926	0.00%
2021/03/09	22.3	114.15	33	112.76	115.00	-10.7	93,640	-0.01%
2021/03/08	49	114.73	12	115.33	113.50	37	93,481	0.04%
2021/03/05	32.3	114.49	22	114.43	115.00	10.3	92,985	0.01%
2021/03/04	38.2	113.83	10.7	113.52	114.50	27.5	92,545	0.03%
2021/03/03	36	115.11	46.1	114.15	115.50	-10.1	91,575	-0.01%
2021/03/02	12.6	113.36	46.3	113.58	112.00	-33.6	90,689	-0.04%
2021/02/26	104.8	112.69	14.1	112.97	112.00	90.7	90,179	0.10%	大買/
2021/02/25	31.8	115.45	109.6	115.37	116.50	-77.8	88,553	-0.09%	大賣/
2021/02/24	37.1	111.78	26	112.54	110.50	11.1	87,097	0.01%
2021/02/23	12.3	110.11	31	110.26	111.50	-18.7	86,598	-0.02%
2021/02/22	21.7	112.01	44.9	112.44	111.00	-23.2	86,137	-0.03%
2021/02/19	72.8	110.65	14	110.07	110.00	58.8	85,645	0.07%
2021/02/18	14.3	113.47	24.8	113.56	113.00	-10.5	84,850	-0.01%
2021/02/17	64.2	114.09	79.5	114.08	114.00	-15.3	84,908	-0.02%
2021/02/05	62	113.85	56.3	114.61	113.50	5.7	83,928	0.01%
2021/02/04	67.1	114.44	47.8	114.13	114.00	19.3	83,134	0.02%
2021/02/03	58.1	116.22	66.8	116.27	116.50	-8.7	82,680	-0.01%
2021/02/02	58.4	116.38	108.9	116.21	116.50	-50.5	82,107	-0.06%	大賣/
2021/02/01	72.5	110.31	258	110.33	113.00	-185.5	81,389	-0.23%	大賣/鉅額交易
2021/01/29	161.9	115.18	138.5	114.43	111.50	23.4	79,640	0.03%	大買/大賣/
2021/01/28	113.6	119.28	53	119.32	118.50	60.6	76,874	0.08%	大買/
2021/01/27	47	122.99	89.8	123.31	123.00	-42.8	75,136	-0.06%
2021/01/26	95.2	122.46	76.6	122.36	122.00	18.6	73,916	0.03%
2021/01/25	107.2	119.95	134.9	120.87	123.00	-27.7	72,070	-0.04%	大買/大賣/
2021/01/22	104.5	120.19	210.6	120.31	121.50	-106.1	70,174	-0.15%	大買/大賣/鉅額交易
2021/01/21	89	116.47	61.8	116.48	117.00	27.2	67,021	0.04%
2021/01/20	99.7	115.79	153.9	115.79	114.50	-54.2	66,129	-0.08%	大賣/
2021/01/19	29.2	115.22	135.8	114.89	115.00	-106.6	64,197	-0.17%	大賣/鉅額交易
2021/01/18	87.4	112.66	70.7	113.15	114.00	16.7	63,005	0.03%
2021/01/15	206.4	115.10	156.9	115.30	115.50	49.5	61,737	0.08%	大買/大賣/
2021/01/14	48.6	114.44	264.2	112.57	116.00	-215.6	59,302	-0.36%	大賣/鉅額交易
2021/01/13	33	105.68	96.5	105.92	106.50	-63.5	54,542	-0.12%
2021/01/12	67.4	104.19	127.4	104.54	104.00	-60	53,983	-0.11%	大賣/
2021/01/11	97.3	107.64	50	107.51	107.50	47.3	53,647	0.09%
2021/01/08	69.6	107.63	81.3	107.92	108.00	-11.7	53,291	-0.02%
2021/01/07	43	106.76	65.9	106.92	107.00	-22.8	51,832	-0.04%
2021/01/06	192.9	105.68	243.7	105.89	105.00	-50.8	50,561	-0.10%	大買/大賣/
2021/01/05	315.9	103.31	129	103.16	104.00	186.8	47,274	0.40%	大買/大賣/鉅額交易
2021/01/04	203.7	98.30	209.1	96.86	99.90	-5.4	44,037	-0.01%	大買/大賣/
2020/12/31	30.4	91.61	23	91.75	92.00	7.4	40,427	0.02%
2020/12/30	8.2	90.80	23.8	90.93	91.60	-15.6	40,179	-0.04%
2020/12/29	50.5	90.80	51.6	90.90	90.40	-1.1	39,796	0.00%
2020/12/28	51.3	92.35	31.5	92.24	91.80	19.8	39,355	0.05%
2020/12/25	80.4	91.45	127.6	91.56	91.80	-47.2	38,556	-0.12%	大賣/
2020/12/24	39	89.40	15.4	89.44	89.60	23.6	37,188	0.06%
2020/12/23	17	88.65	65	88.84	88.80	-48	37,032	-0.13%
2020/12/22	65.2	89.18	63	89.11	87.70	2.2	36,732	0.01%
2020/12/21	14	87.94	14.2	88.04	88.00	-0.2	36,124	0.00%
2020/12/18	3	87.80	7.8	87.91	87.70	-4.8	35,941	-0.01%
2020/12/17	9	87.96	15	88.14	87.80	-6	35,866	-0.02%
2020/12/16	12.5	87.69	28.2	87.92	88.20	-15.7	35,716	-0.04%
2020/12/15	35.4	86.81	8.8	87.27	87.10	26.6	35,463	0.08%
2020/12/14	39.2	88.25	37	88.51	87.70	2.2	35,162	0.01%
2020/12/11	51.1	86.89	49.5	87.32	87.60	1.6	34,666	0.00%
2020/12/10	49.3	87.85	41.6	87.88	87.70	7.7	33,930	0.02%
2020/12/09	14	88.71	62.6	88.75	89.00	-48.6	33,480	-0.15%
2020/12/08	157	88.48	102	88.38	87.60	55	32,621	0.17%	大買/大賣/
2020/12/07	101.4	85.32	171	85.79	87.90	-69.6	31,140	-0.22%	大買/大賣/
2020/12/04	42.5	82.93	28.1	83.03	82.90	14.4	28,798	0.05%
2020/12/03	28	82.02	4	82.15	82.00	24	28,368	0.08%
2020/12/02	17	82.51	14	82.77	82.70	3	28,204	0.01%
2020/12/01	25	82.62	18	82.56	82.90	7	28,227	0.02%
2020/11/30	9.9	82.17	1	82.30	82.30	8.9	28,504	0.03%
2020/11/27	13	82.75	4	82.80	82.60	9	27,917	0.03%
2020/11/26	17	82.88	46	82.98	83.00	-29	27,869	-0.10%
2020/11/25	13	81.80	7	82.17	82.00	6	27,823	0.02%
2020/11/24	37.6	82.31	1.3	82.83	82.00	36.2	27,853	0.13%
2020/11/23	1.1	82.87	25	82.92	82.90	-23.9	27,877	-0.09%
2020/11/20	27.1	82.29	7	82.31	82.50	20.1	27,738	0.07%
2020/11/19	5	82.60	7.7	82.83	82.90	-2.7	27,618	-0.01%
2020/11/18	10.1	83.14	30.4	83.12	83.20	-20.3	27,595	-0.07%
2020/11/17	8.5	82.66	30	82.72	83.00	-21.5	27,491	-0.08%
2020/11/16	3.1	82.53	41	82.46	82.60	-37.9	27,885	-0.14%
2020/11/13	34.4	81.40	11.2	81.41	81.40	23.2	27,577	0.08%
2020/11/12	4.1	80.97	29.5	81.60	81.90	-25.4	27,494	-0.09%
2020/11/11	3.1	80.82	39.5	81.25	81.60	-36.4	27,213	-0.13%
2020/11/10	7.6	80.61	24	80.77	80.80	-16.4	27,174	-0.06%
2020/11/09	7	80.79	33	80.95	81.20	-26	28,235	-0.09%
2020/11/06	0	0.00	13.2	79.48	79.70	-13.2	28,321	-0.05%
2020/11/05	0	0.00	9.2	78.96	79.00	-9.2	28,488	-0.03%
2020/11/04	2	78.80	20	78.90	78.80	-18	29,073	-0.06%
2020/11/03	3	78.47	3.1	78.34	78.30	-0.1	29,122	0.00%
2020/11/02	11.1	77.77	10	78.06	78.30	1.1	29,432	0.00%
2020/10/30	28	77.37	7	77.96	77.50	21	29,600	0.07%
2020/10/29	28.2	77.39	4	77.75	78.00	24.2	29,550	0.08%
2020/10/28	48	78.71	21	78.61	78.30	27	30,059	0.09%
2020/10/27	46	79.69	9.6	79.68	80.00	36.4	30,234	0.12%
2020/10/26	9	80.22	4	80.33	80.20	5	30,632	0.02%
2020/10/23	8	80.71	2	81.25	80.70	6	31,049	0.02%
2020/10/22	0.2	80.60	12.2	80.72	80.80	-12	32,073	-0.04%
2020/10/21	20	80.76	26.4	80.93	80.40	-6.4	32,779	-0.02%
2020/10/20	27.1	81.45	46	81.55	81.40	-18.9	33,058	-0.06%
2020/10/19	57.6	80.80	90	80.74	81.30	-32.4	33,610	-0.10%
2020/10/16	38.2	78.81	72	79.30	78.60	-33.8	33,408	-0.10%
2020/10/15	1	78.10	25	78.23	78.10	-24	33,847	-0.07%
2020/10/14	20	78.16	2	78.10	78.00	18	34,602	0.05%
2020/10/13	18.6	78.59	28	78.61	78.90	-9.4	34,800	-0.03%
2020/10/12	2	78.60	33.6	78.58	78.70	-31.6	35,259	-0.09%
2020/10/08	12.2	77.80	6	77.85	78.00	6.2	35,425	0.02%
2020/10/07	3	77.43	5	77.48	77.40	-2	35,744	-0.01%
2020/10/06	36	77.99	20	77.77	77.80	16	36,066	0.04%
2020/10/05	12	77.96	8	77.90	77.70	4	36,653	0.01%
2020/09/30	6	77.88	2	77.80	77.40	4	37,159	0.01%
2020/09/29	10	77.37	23	77.91	77.00	-13	37,455	-0.03%
2020/09/28	3	76.20	54	76.51	76.90	-51	37,793	-0.13%
2020/09/25	63.4	75.09	4	75.00	74.30	59.4	38,001	0.16%
2020/09/24	54.1	75.40	6	75.37	75.00	48.1	38,076	0.13%
2020/09/23	9.2	76.92	4	76.70	76.70	5.2	37,687	0.01%
2020/09/22	13	76.87	5	77.20	76.80	8	38,132	0.02%
2020/09/21	11	77.84	10.6	77.86	77.40	0.4	38,706	0.00%
2020/09/18	10	77.80	3	77.83	77.60	7	40,000	0.02%
2020/09/17	42	78.17	1	78.40	78.10	41	40,947	0.10%
2020/09/16	8	78.91	12	78.84	78.80	-4	41,362	-0.01%
2020/09/15	5	79.06	23	79.10	79.10	-18	41,339	-0.04%
2020/09/14	0.2	79.40	31.4	79.16	79.40	-31.2	41,646	-0.07%
2020/09/11	2	78.00	6	78.27	78.50	-4	41,491	-0.01%
2020/09/10	2	78.35	55	78.41	78.50	-53	41,523	-0.13%
2020/09/09	3	76.87	70	77.84	77.90	-67	41,410	-0.16%
2020/09/08	30	77.80	76	77.53	77.50	-46	41,473	-0.11%
2020/09/07	72.5	76.93	0	0.00	77.30	72.5	41,611	0.17%
2020/09/04	56	76.94	8	77.00	76.90	48	41,954	0.11%
2020/09/03	97	78.19	20	78.80	77.70	77	41,789	0.18%
2020/09/02	4.5	77.29	5.8	77.69	77.80	-1.3	41,734	0.00%
2020/09/01	24.4	76.86	16	76.81	77.00	8.4	42,211	0.02%
2020/08/31	79	77.04	5	77.60	76.90	74	42,474	0.17%
2020/08/28	15	77.41	2	77.90	77.50	13	42,692	0.03%
2020/08/27	17	77.75	5	78.14	77.50	12	42,988	0.03%
2020/08/26	42	78.09	4.3	78.17	78.20	37.7	43,281	0.09%
2020/08/25	4	77.98	50	78.23	78.30	-46	43,441	-0.11%
2020/08/24	51	77.71	5	78.00	77.60	46	43,891	0.10%
2020/08/21	8	77.90	7	78.13	78.20	1	43,964	0.00%
2020/08/20	49.8	78.01	17	78.00	77.10	32.8	43,929	0.07%
2020/08/19	39	80.06	25	79.80	79.30	14	43,368	0.03%
2020/08/18	17	79.71	48.7	79.81	79.80	-31.7	43,283	-0.07%
2020/08/17	19	80.19	29	80.28	80.20	-10	43,604	-0.02%
2020/08/14	18.6	80.16	18.2	80.14	80.40	0.4	43,618	0.00%
2020/08/13	137	80.67	62.1	80.01	79.50	74.9	43,559	0.17%	大買/
2020/08/12	7	80.77	35.1	80.74	81.40	-28.1	42,948	-0.07%
2020/08/11	53.2	80.06	15	80.14	79.80	38.2	43,139	0.09%
2020/08/10	16	80.26	64	80.01	80.50	-48	43,407	-0.11%
2020/08/07	45	78.57	5	78.86	78.30	40	43,275	0.09%
2020/08/06	15	79.15	26	79.18	79.00	-11	43,625	-0.03%
2020/08/05	22	78.09	6.8	78.22	77.90	15.2	43,829	0.03%
2020/08/04	20.3	77.90	11	77.95	78.10	9.3	44,340	0.02%
2020/08/03	66	77.62	19	77.83	77.10	47	44,597	0.11%
2020/07/31	42.2	78.86	13	79.15	78.40	29.2	44,108	0.07%
2020/07/30	46	77.95	1	77.90	78.00	45	43,832	0.10%
2020/07/29	48	78.36	6	79.17	78.00	42	43,666	0.10%
2020/07/28	65	80.11	39	81.11	78.40	26	43,848	0.06%
2020/07/27	97.2	78.49	25	79.24	78.00	72.2	43,342	0.17%
2020/07/24	49	80.70	13	80.72	80.00	36	42,760	0.08%
2020/07/23	51.1	81.80	14.4	81.95	82.10	36.7	42,348	0.09%
2020/07/22	35	85.49	16.2	85.56	85.90	18.8	41,517	0.05%
2020/07/21	44	85.42	55	85.57	85.30	-11	40,594	-0.03%
2020/07/20	120.2	86.21	38	85.98	86.80	82.2	39,798	0.21%	大買/
2020/07/17	26	88.07	26	88.32	88.00	0	39,066	0.00%
2020/07/16	11.4	87.65	50	87.39	87.60	-38.6	39,095	-0.10%
2020/07/15	13	86.84	39.7	86.95	86.60	-26.7	38,790	-0.07%
2020/07/14	30	86.87	17	86.96	86.30	13	39,163	0.03%
2020/07/13	7	86.01	47.4	86.24	86.70	-40.4	39,298	-0.10%
2020/07/10	56	85.24	16.8	85.52	84.80	39.2	39,392	0.10%
2020/07/09	38.6	86.41	24.2	86.69	86.20	14.4	39,134	0.04%
2020/07/08	8.3	86.91	28	87.06	87.00	-19.7	38,728	-0.05%
2020/07/07	16.4	86.40	23	86.53	87.00	-6.6	38,430	-0.02%
2020/07/06	8	86.45	14	86.51	86.40	-6	38,484	-0.02%
2020/07/03	30.4	85.29	36	85.64	85.30	-5.6	39,251	-0.01%
2020/07/02	11	85.36	25.3	85.39	86.00	-14.3	39,318	-0.04%
2020/07/01	52	86.75	29	86.43	85.90	23	39,567	0.06%
2020/06/30	15.4	86.10	23.1	86.16	86.30	-7.6	39,234	-0.02%
2020/06/29	60	84.27	67.4	84.38	85.20	-7.4	38,911	-0.02%
2020/06/24	31	82.64	97	82.82	83.50	-66	37,861	-0.17%
2020/06/23	39.2	80.00	31	79.98	80.20	8.2	37,387	0.02%
2020/06/22	1	78.60	8.2	78.67	78.90	-7.2	37,269	-0.02%
2020/06/19	3	78.27	22	78.51	78.80	-19	37,883	-0.05%
2020/06/18	0	0.00	24	78.45	78.50	-24	37,988	-0.06%
2020/06/17	7	78.36	5.2	78.47	78.20	1.9	38,713	0.00%
2020/06/16	11	78.25	24	78.26	78.40	-13	40,122	-0.03%
2020/06/15	21.1	77.29	3	77.07	77.00	18.1	41,533	0.04%
2020/06/12	27	77.50	29	77.56	78.00	-2	42,349	0.00%
2020/06/11	40	78.84	38	79.65	78.60	2	42,992	0.00%
2020/06/10	12.2	79.69	36	79.59	79.90	-23.8	43,388	-0.05%
2020/06/09	10	79.18	55	79.65	79.50	-45	44,767	-0.10%
2020/06/08	28	79.23	72.8	79.47	79.70	-44.8	45,559	-0.10%
2020/06/05	7	78.13	35	78.16	78.50	-28	45,175	-0.06%
2020/06/04	31	78.34	32	78.39	78.40	-1	45,232	0.00%
2020/06/03	7.5	78.07	95	78.08	78.10	-87.5	45,254	-0.19%
2020/06/02	6.3	77.13	36	77.23	77.10	-29.7	45,186	-0.07%
2020/06/01	1	76.50	37	76.31	76.20	-36	45,106	-0.08%
2020/05/29	9	74.63	19	75.38	75.80	-10	45,158	-0.02%
2020/05/28	15	75.21	22	75.70	75.30	-7	44,994	-0.02%
2020/05/27	0	0.00	6	75.27	75.30	-6	45,453	-0.01%
2020/05/26	20.3	74.00	26.4	74.95	74.80	-6.1	45,969	-0.01%
2020/05/25	56.1	73.22	1	72.70	73.60	55.1	46,216	0.12%
2020/05/22	65.1	73.88	12	73.78	73.60	53.1	46,552	0.11%
2020/05/21	17.5	74.81	3	74.90	74.70	14.5	46,325	0.03%
2020/05/20	27	74.66	18	74.61	74.50	9	46,417	0.02%
2020/05/19	48	75.16	23	75.13	74.80	25	46,489	0.05%
2020/05/18	76.1	75.37	13.4	75.64	75.00	62.8	46,100	0.14%
2020/05/15	69.2	77.32	14	77.54	77.10	55.2	45,526	0.12%
2020/05/14	39.2	78.22	3	78.43	78.20	36.2	45,023	0.08%
2020/05/13	42.8	78.27	21	78.48	78.80	21.8	44,680	0.05%
2020/05/12	29	77.60	11	77.64	77.30	18	44,565	0.04%
2020/05/11	15	78.63	53	78.49	78.90	-38	44,747	-0.08%
2020/05/08	15	76.31	25	76.53	76.20	-10	44,242	-0.02%
2020/05/07	2	75.10	29	75.28	75.20	-27	44,308	-0.06%
2020/05/06	44	74.41	11	74.76	74.30	33	44,218	0.07%
2020/05/05	25.1	74.34	2	74.10	74.10	23.1	44,492	0.05%
2020/05/04	58	74.48	1	74.00	74.50	57	44,768	0.13%
2020/04/30	7	76.59	50	76.40	77.00	-43	44,694	-0.10%
2020/04/29	3.1	75.86	20	75.77	75.60	-16.9	44,975	-0.04%
2020/04/28	12	74.99	18.3	74.99	75.20	-6.3	45,609	-0.01%
2020/04/27	7	74.80	19	74.91	74.90	-12	47,798	-0.03%
2020/04/24	9	73.74	2	74.10	73.80	7	47,910	0.01%
2020/04/23	8	74.23	6	74.57	74.00	2	48,896	0.00%
2020/04/22	23	73.60	20	73.09	73.90	3	48,768	0.01%
2020/04/21	50.5	74.23	13	74.55	73.50	37.5	48,703	0.08%
2020/04/20	9	75.98	23	76.05	76.20	-14	48,171	-0.03%
2020/04/17	13	75.62	73	76.00	75.80	-60	48,024	-0.12%
2020/04/16	20	74.63	19	74.58	74.00	1	47,392	0.00%
2020/04/15	22.3	74.35	31	74.51	74.10	-8.7	47,157	-0.02%
2020/04/14	16.1	74.14	36	74.12	74.40	-19.9	47,387	-0.04%
2020/04/13	26	73.35	3	73.30	73.10	23	47,485	0.05%
2020/04/10	5	73.66	17	73.75	73.90	-12	47,506	-0.03%
2020/04/09	48	74.09	9	74.23	74.00	39	47,817	0.08%
2020/04/08	77	73.59	113	73.72	75.00	-36	47,242	-0.08%	大賣/
2020/04/07	35	71.26	6	71.40	71.20	29	45,981	0.06%
2020/04/06	34.2	69.88	4	69.70	70.20	30.2	45,466	0.07%
2020/04/01	7.2	70.11	1	70.10	70.00	6.2	44,975	0.01%
2020/03/31	29.2	70.12	5	70.10	69.90	24.2	44,733	0.05%
2020/03/30	16	69.29	13	69.81	70.00	3	44,283	0.01%
2020/03/27	72	70.77	68	70.92	70.10	4	43,919	0.01%
2020/03/26	16	70.87	4	70.90	71.00	12	43,204	0.03%
2020/03/25	34	71.63	41	71.83	71.40	-7	43,208	-0.02%
2020/03/24	63	69.94	168	69.99	69.40	-105	42,793	-0.25%	大賣/鉅額交易
2020/03/23	119.1	67.93	22	67.96	67.50	97.1	43,074	0.23%	大買/
2020/03/20	58	69.68	80	69.76	70.80	-22	42,561	-0.05%
2020/03/19	109	67.52	70	67.81	66.30	39	41,412	0.09%	大買/
2020/03/18	69	70.24	14	70.51	70.00	55	40,185	0.14%
2020/03/17	49.4	70.93	54	71.63	70.60	-4.6	39,472	-0.01%
2020/03/16	85.6	72.32	8	72.66	71.10	77.6	38,858	0.20%
2020/03/13	65.6	71.14	52	71.98	74.60	13.6	38,007	0.04%
2020/03/12	83.2	75.94	46	75.67	74.70	37.2	36,846	0.10%
2020/03/11	24.2	79.14	17.1	79.24	78.60	7.1	35,761	0.02%
2020/03/10	22.1	79.23	9	79.13	79.40	13.1	35,582	0.04%
2020/03/09	84	79.39	20.5	79.38	79.10	63.5	35,358	0.18%
2020/03/06	28	81.01	3	81.03	80.80	25	35,166	0.07%
2020/03/05	14	82.94	25	83.20	82.70	-11	35,040	-0.03%
2020/03/04	1	81.70	17	81.51	81.70	-16	35,049	-0.05%
2020/03/03	25	81.10	29	81.44	81.00	-4	34,888	-0.01%
2020/03/02	30.3	79.15	20	79.46	79.20	10.3	34,638	0.03%
2020/02/27	50.2	80.46	5	80.30	80.30	45.2	34,937	0.13%
2020/02/26	77	81.20	36	81.63	81.10	41	34,982	0.12%
2020/02/25	30	80.52	101.9	81.56	82.30	-71.9	34,763	-0.21%	大賣/
2020/02/24	33	80.55	3.6	80.71	80.70	29.4	34,847	0.08%
2020/02/21	42.2	81.90	23	82.17	81.70	19.2	35,036	0.05%
2020/02/20	15	82.86	4	83.03	82.80	11	36,338	0.03%
2020/02/19	6	82.95	19.4	83.91	83.80	-13.4	36,346	-0.04%
2020/02/18	19	83.41	0	0.00	83.40	19	36,642	0.05%
2020/02/17	8.2	84.01	8.6	84.02	83.90	-0.4	37,750	0.00%
2020/02/14	11	84.75	18.8	84.89	84.90	-7.8	38,341	-0.02%
2020/02/13	43	85.50	26	84.97	84.70	17	39,439	0.04%
2020/02/12	16	83.93	43	84.09	85.50	-27	40,708	-0.07%
2020/02/11	13.4	82.45	35	82.85	82.90	-21.6	41,559	-0.05%
2020/02/10	17.2	81.10	42	80.96	82.00	-24.8	42,608	-0.06%
2020/02/07	39	83.06	16.4	83.09	82.90	22.6	43,602	0.05%
2020/02/06	22	82.59	38	83.26	83.60	-16	45,059	-0.04%
2020/02/05	32.2	82.15	25	82.33	82.20	7.2	46,922	0.02%
2020/02/04	58	82.71	46.4	83.29	82.20	11.6	48,200	0.02%
2020/02/03	39.4	79.37	54.4	80.71	82.20	-15	48,094	-0.03%
2020/01/31	75	83.36	45	83.96	83.20	30	47,505	0.06%
2020/01/30	126.3	83.99	90.4	83.73	83.10	35.9	47,070	0.08%	大買/
2020/01/20	15	92.75	20.3	92.36	92.30	-5.3	44,925	-0.01%
2020/01/17	8	91.86	79	92.12	92.30	-71	44,926	-0.16%
2020/01/16	2	90.10	0	0.00	90.00	2	44,307	0.00%
2020/01/15	4	89.65	34	90.03	89.90	-30	45,467	-0.07%
2020/01/14	13	89.84	5	89.90	90.00	8	46,469	0.02%
2020/01/13	23.2	89.27	35	89.30	89.60	-11.8	46,698	-0.03%
2020/01/10	3	87.70	69	88.26	89.00	-66	47,630	-0.14%
2020/01/09	16	87.46	24.7	87.49	87.10	-8.7	48,452	-0.02%
2020/01/08	46.1	87.35	61.2	87.13	86.50	-15.1	48,573	-0.03%
2020/01/07	39.1	89.06	18.4	89.76	89.10	20.7	48,302	0.04%
2020/01/06	13.3	90.48	29	90.76	90.50	-15.7	48,395	-0.03%
2020/01/03	17	91.18	30	91.69	91.60	-13	48,271	-0.03%
2020/01/02	9.3	90.58	15.4	91.05	90.80	-6.1	48,116	-0.01%
2019/12/31	7.5	90.77	5	90.88	90.80	2.5	48,193	0.01%
2019/12/30	13	91.13	5.2	91.48	90.90	7.9	48,265	0.02%
2019/12/27	5	91.56	13	91.68	91.50	-8	48,462	-0.02%
2019/12/26	7.6	90.95	2	91.10	90.80	5.6	48,560	0.01%
2019/12/25	5.5	90.93	3	91.00	91.00	2.5	49,146	0.01%
2019/12/24	7.2	91.00	3.2	91.09	90.90	4	49,384	0.01%
2019/12/23	15	91.00	16.6	91.13	91.50	-1.6	49,552	0.00%
2019/12/20	13	91.19	18.2	91.87	91.10	-5.2	49,578	-0.01%
2019/12/19	12.9	91.73	10.8	91.95	92.20	2.1	49,260	0.00%
2019/12/18	16	92.30	93	92.05	92.40	-77	48,958	-0.16%
2019/12/17	15.1	91.22	22	91.30	91.60	-6.9	48,539	-0.01%
2019/12/16	16	91.40	28.1	91.94	91.60	-12.1	48,561	-0.02%
2019/12/13	10	91.21	8.5	91.55	91.00	1.5	48,552	0.00%
2019/12/12	11	91.35	14	91.75	91.00	-3	48,727	-0.01%
2019/12/11	7	90.96	40.5	91.07	91.30	-33.5	48,865	-0.07%
2019/12/10	5	90.42	4	90.28	90.30	1	49,354	0.00%
2019/12/09	21	90.96	33.4	91.18	91.00	-12.4	49,715	-0.02%
2019/12/06	11	90.13	21	90.44	90.50	-10	49,472	-0.02%
2019/12/05	16.1	89.96	23.6	90.31	89.90	-7.5	49,467	-0.02%
2019/12/04	25	89.04	1	88.80	89.50	24	49,622	0.05%
2019/12/03	7.4	89.52	54.2	89.76	90.00	-46.8	49,672	-0.09%
2019/12/02	15	88.05	45	87.14	88.60	-30	49,485	-0.06%
2019/11/29	25.1	89.02	4	89.95	88.50	21.1	49,213	0.04%
2019/11/28	9.1	89.83	5	90.60	89.80	4.1	48,897	0.01%
2019/11/27	1	90.60	17	90.28	90.60	-16	49,237	-0.03%
2019/11/26	16.4	89.64	13.2	90.12	89.90	3.2	49,243	0.01%
2019/11/25	40.2	90.22	15	90.09	89.60	25.2	48,294	0.05%
2019/11/22	16.6	91.89	8.6	92.25	91.40	8	47,978	0.02%
2019/11/21	14.5	91.07	20	91.35	92.50	-5.5	47,972	-0.01%
2019/11/20	10.2	91.65	5	92.08	91.90	5.2	47,375	0.01%
2019/11/19	6	92.40	36.7	92.03	92.80	-30.7	47,024	-0.07%
2019/11/18	4	90.28	10.6	90.32	90.50	-6.6	45,679	-0.01%
2019/11/15	7	90.10	13	90.22	90.10	-6	45,397	-0.01%
2019/11/14	5.1	90.34	4	90.25	89.30	1.1	45,007	0.00%
2019/11/13	17	89.46	16	89.78	89.70	1	44,081	0.00%
2019/11/12	27	89.30	25	89.41	91.00	2	43,699	0.00%
2019/11/11	15	87.68	31	88.28	87.90	-16	42,815	-0.04%
2019/11/08	13	91.62	27.7	92.01	90.90	-14.7	41,247	-0.04%
2019/11/07	9	90.13	46	90.52	90.80	-37	39,749	-0.09%
2019/11/06	6	90.08	18	90.12	90.40	-12	38,542	-0.03%
2019/11/05	10	89.69	45	89.77	90.00	-35	37,282	-0.09%
2019/11/04	17	88.28	38	87.71	89.00	-21	36,054	-0.06%
2019/11/01	15	83.09	46	83.29	84.80	-31	34,294	-0.09%
2019/10/31	0	80.30	14	81.03	80.60	-14	33,093	-0.04%
2019/10/30	10	80.02	2	80.90	80.20	8	32,959	0.02%
2019/10/29	3	80.93	8	80.98	80.80	-5	32,835	-0.02%
2019/10/28	1	80.70	49.4	80.39	80.10	-48.4	32,576	-0.15%
2019/10/25	27	79.82	5	80.14	80.20	22	32,470	0.07%
2019/10/24	7	80.49	18	80.60	80.50	-11	32,252	-0.03%
2019/10/23	8	80.01	12	80.17	80.50	-4	32,630	-0.01%
2019/10/22	18	78.98	19	79.10	79.50	-1	32,364	0.00%
2019/10/21	12	76.88	28.9	77.02	77.60	-16.9	31,601	-0.05%
2019/10/18	11	77.57	40	77.71	76.90	-29	31,704	-0.09%
2019/10/17	27	76.33	10	75.63	77.20	17	30,791	0.06%
2019/10/16	1	74.80	2	75.20	75.00	-1	29,769	0.00%
2019/10/15	0	0.00	12	75.33	74.70	-12	29,704	-0.04%
2019/10/14	0	0.00	50.7	74.22	74.50	-50.7	30,027	-0.17%
2019/10/09	16	73.36	5	73.40	72.90	11	29,767	0.04%
2019/10/08	0	0.00	11	73.93	74.00	-11	29,894	-0.04%
2019/10/07	4	73.45	13	73.69	73.40	-9	29,759	-0.03%
2019/10/04	1	72.60	11.1	72.45	72.70	-10.1	29,672	-0.03%
2019/10/03	13	71.87	1	71.60	72.00	12	29,708	0.04%
2019/10/02	21.1	72.30	0	0.00	72.30	21.1	29,572	0.07%
2019/10/01	17	72.49	3	72.80	72.60	14	29,331	0.05%
2019/09/27	7.1	73.64	4	73.50	73.20	3.1	28,815	0.01%
2019/09/26	10	74.23	0	0.00	74.00	10	28,901	0.03%
2019/09/25	19	74.30	14	74.73	74.80	5	28,895	0.02%
2019/09/24	0.1	74.90	8	75.10	74.90	-7.9	29,218	-0.03%
2019/09/23	0.2	74.60	5	74.50	74.70	-4.8	29,240	-0.02%
2019/09/20	10	74.10	19	74.32	74.50	-9	29,577	-0.03%
2019/09/19	16	73.66	0	0.00	73.50	16	29,314	0.05%
2019/09/18	11	74.32	0	74.50	74.40	11	29,144	0.04%
2019/09/17	26	74.87	21	74.91	74.60	5	29,059	0.02%
2019/09/16	8	75.31	6	75.60	76.00	2	29,303	0.01%
2019/09/12	32	75.09	19	75.40	76.00	13	29,068	0.04%
2019/09/11	0	0.00	7	74.84	74.50	-7	28,869	-0.02%
2019/09/10	8	73.96	16	74.13	74.10	-8	28,884	-0.03%
2019/09/09	4	74.70	5	74.70	74.70	-1	29,030	0.00%
2019/09/06	29	75.35	7.9	75.80	75.00	21.1	29,372	0.07%
2019/09/05	31	74.98	1.5	74.90	74.90	29.5	29,587	0.10%
2019/09/04	0	0.00	7	74.31	74.30	-7	29,815	-0.02%
2019/09/03	0	0.00	2	73.90	73.60	-2	29,905	-0.01%
2019/09/02	12	74.02	1	74.00	74.00	11	30,251	0.04%
2019/08/30	5	73.24	29	73.28	74.20	-24	30,587	-0.08%
2019/08/29	4	71.90	2	71.90	71.90	2	30,724	0.01%
2019/08/28	16.2	72.23	10	72.10	72.40	6.2	31,041	0.02%
2019/08/27	22.1	72.46	0	0.00	72.20	22.1	31,307	0.07%
2019/08/26	14.2	71.99	6	71.95	72.00	8.2	31,562	0.03%
2019/08/23	5	73.40	3.6	73.63	73.30	1.4	31,812	0.00%
2019/08/22	0	0.00	20	73.40	73.90	-20	32,267	-0.06%
2019/08/21	0.5	73.60	8	73.10	73.50	-7.5	34,158	-0.02%
2019/08/20	21	72.59	0	0.00	72.40	21	34,127	0.06%
2019/08/19	8.2	72.26	1	72.80	72.40	7.2	34,491	0.02%
2019/08/16	13	71.99	1	71.50	72.00	12	35,197	0.03%
2019/08/15	12	71.61	0	0.00	71.60	12	35,147	0.03%
2019/08/14	11	73.22	5	74.00	72.60	6	35,268	0.02%
2019/08/13	5	73.50	0	0.00	72.90	5	35,218	0.01%
2019/08/12	2.2	73.25	5	73.90	73.70	-2.8	35,749	-0.01%
2019/08/08	8.6	73.10	12	73.13	73.10	-3.4	36,472	-0.01%
2019/08/07	3.2	73.45	0	0.00	72.90	3.2	37,306	0.01%
2019/08/06	5	71.66	10	73.00	73.30	-5	37,843	-0.01%
2019/08/05	15	73.93	1	74.60	72.80	14	37,786	0.04%
2019/08/02	25	75.77	13	75.64	75.50	12	37,404	0.03%
2019/08/01	5	77.80	2	78.05	77.90	3	37,162	0.01%
2019/07/31	7	78.33	4	78.45	78.60	3	37,041	0.01%
2019/07/30	3	77.93	0	0.00	77.80	3	37,167	0.01%
2019/07/29	1	78.20	1	78.30	78.40	0	37,511	0.00%
2019/07/26	2	78.20	8	78.40	78.40	-6	37,626	-0.02%
2019/07/25	17	78.13	45	78.46	78.60	-28	37,671	-0.07%
2019/07/24	26	81.17	15	81.21	81.30	11	37,192	0.03%
2019/07/23	10	80.73	6	81.02	80.90	4	36,534	0.01%
2019/07/22	1	80.10	10	79.99	80.60	-9	36,414	-0.02%
2019/07/19	4	79.55	5	79.76	79.30	-1	36,308	0.00%
2019/07/18	1	79.50	9	79.56	79.00	-8	36,773	-0.02%
2019/07/17	11	79.70	12	79.73	79.30	-1	37,533	0.00%
2019/07/16	10	79.97	25	79.94	80.00	-15	37,702	-0.04%
2019/07/15	12	77.51	24	77.73	78.10	-12	38,121	-0.03%
2019/07/12	46	78.02	0	0.00	77.60	46	40,175	0.11%
2019/07/11	23	78.15	0	0.00	78.20	23	41,245	0.06%
2019/07/10	0	0.00	2	77.90	77.90	-2	42,238	0.00%
2019/07/09	1	78.40	0	0.00	77.90	1	43,101	0.00%
2019/07/08	10	78.83	1	78.90	79.00	9	43,727	0.02%
2019/07/05	0	0.00	2	78.15	78.20	-2	44,148	0.00%
2019/07/04	13	78.09	1.4	78.09	77.70	11.6	44,538	0.03%
2019/07/03	13	78.32	43	77.72	77.50	-30	44,768	-0.07%
2019/07/02	2	79.00	6	79.17	79.10	-4	45,091	-0.01%
2019/07/01	1	79.20	17	79.36	79.40	-16	45,435	-0.04%
2019/06/28	1	78.07	1	77.60	77.40	0	46,469	0.00%
2019/06/27	5	77.50	10	77.44	77.40	-5	48,925	-0.01%
2019/06/26	10	76.50	0	0.00	76.30	10	49,037	0.02%
2019/06/25	6	76.97	10.8	77.05	76.40	-4.8	48,862	-0.01%
2019/06/24	8	76.30	7	77.00	77.10	1	48,644	0.00%
2019/06/21	3	77.43	32	78.07	76.80	-29	48,291	-0.06%
2019/06/20	6	77.38	6	77.55	77.70	0	47,665	0.00%
2019/06/19	16	76.87	7	76.80	77.20	9	47,481	0.02%
2019/06/18	16	75.93	9	76.63	75.90	7	46,966	0.01%
2019/06/17	2	76.30	15	76.25	76.40	-13	46,586	-0.03%
2019/06/14	0	0.00	7	75.04	75.10	-7	46,296	-0.02%
2019/06/13	32	73.86	5	73.72	74.20	27	45,938	0.06%
2019/06/12	2	73.40	3	73.03	73.70	-1	45,892	0.00%
2019/06/11	1	72.60	1	72.40	72.40	0	45,480	0.00%
2019/06/10	7	71.57	3	72.30	72.10	4	45,277	0.01%
2019/06/06	10	71.24	2	71.30	71.10	8	44,971	0.02%
2019/06/05	20	71.38	6	71.17	71.00	14	44,606	0.03%
2019/06/04	6.1	72.21	2	72.90	71.80	4.1	44,249	0.01%
2019/06/03	2	72.65	6	72.88	73.40	-4	43,903	-0.01%
2019/05/31	2	73.15	3	74.10	73.90	-1	43,607	0.00%
2019/05/30	7	72.80	3	73.10	73.40	4	42,989	0.01%
2019/05/29	19	71.18	17.7	71.14	72.20	1.3	42,844	0.00%
2019/05/28	20.5	71.45	27	71.61	71.20	-6.5	42,521	-0.02%
2019/05/27	8	71.48	25	71.38	71.40	-17	40,574	-0.04%
2019/05/24	3	71.73	7	71.36	71.40	-4	40,541	-0.01%
2019/05/23	40	71.75	4	72.25	71.50	36	40,262	0.09%
2019/05/22	4.1	74.11	5	74.50	74.00	-0.9	39,723	0.00%
2019/05/21	4.4	75.09	7	74.76	75.00	-2.6	39,988	-0.01%
2019/05/20	7	75.21	1	74.90	75.00	6	39,825	0.02%
2019/05/17	32	75.13	9	75.77	74.70	23	39,707	0.06%
2019/05/16	20	77.04	4	77.90	75.90	16	39,278	0.04%
2019/05/15	7	77.79	10.6	78.08	77.80	-3.6	38,512	-0.01%
2019/05/14	5.2	79.21	5	79.42	79.70	0.2	37,886	0.00%
2019/05/13	18	81.78	12	81.88	81.20	6	37,563	0.02%
2019/05/10	19	83.77	31	83.95	83.70	-12	37,575	-0.03%
2019/05/09	7	85.13	5	84.70	84.30	2	37,560	0.01%
2019/05/08	2	85.95	1	85.60	85.90	1	37,350	0.00%
2019/05/07	1	85.80	16	86.60	86.60	-15	37,276	-0.04%
2019/05/06	27	85.41	12	85.50	84.90	15	37,269	0.04%
2019/05/03	12	88.07	3	87.57	88.20	9	36,812	0.02%
2019/05/02	2	87.00	1	87.30	86.90	1	36,616	0.00%
2019/04/30	4	86.68	2	86.80	86.90	2	36,365	0.01%
2019/04/29	3	87.93	3.2	88.20	87.80	-0.2	36,026	0.00%
2019/04/26	4	87.20	1	87.40	87.40	3	35,703	0.01%
2019/04/25	2.6	86.49	2	86.45	86.80	0.6	35,423	0.00%
2019/04/24	5	87.84	1	88.90	86.90	4	35,170	0.01%
2019/04/23	11.5	87.57	5	87.68	88.30	6.5	34,864	0.02%
2019/04/22	20.1	88.13	0	0.00	87.80	20.1	34,003	0.06%
2019/04/19	52	89.23	23	89.76	88.90	29	33,706	0.09%
2019/04/18	34.2	94.11	58	93.69	91.60	-23.8	32,619	-0.07%
2019/04/17	7.9	91.33	45.6	91.73	91.80	-37.7	30,553	-0.12%
2019/04/16	3	90.73	23	90.54	89.90	-20	29,346	-0.07%
2019/04/15	5.4	88.74	19	88.75	89.30	-13.6	28,411	-0.05%
2019/04/12	28	86.40	7.5	86.17	86.50	20.5	27,828	0.07%
2019/04/11	3	84.20	13	83.75	83.80	-10	27,456	-0.04%
2019/04/10	0	0.00	1	83.00	83.00	-1	26,990	0.00%
2019/04/09	0.4	82.00	0.4	82.00	82.50	0	26,686	0.00%
2019/04/08	1	82.80	7	82.61	82.40	-6	26,501	-0.02%
2019/04/03	25.2	81.11	21	81.62	81.90	4.2	25,825	0.02%
2019/04/02	38	82.01	63	82.44	82.00	-25	25,304	-0.10%
2019/04/01	59.2	80.44	35.3	79.53	80.80	23.9	23,838	0.10%
2019/03/29	4	73.20	51	72.68	73.50	-47	21,133	-0.22%
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/27	1	71.80	0	0.00	71.90	1	21,359	0.00%
2019/03/26	12	71.68	0	0.00	71.80	12	21,516	0.06%
2019/03/25	26	71.67	1	72.00	71.20	25	21,784	0.11%
2019/03/22	7	72.69	31	73.36	73.00	-24	21,732	-0.11%
2019/03/21	17	72.92	6	73.00	73.00	11	21,996	0.05%
2019/03/20	0	0.00	2	72.30	72.40	-2	22,458	-0.01%
2019/03/19	10	71.97	1	72.30	72.30	9	23,024	0.04%
2019/03/13	0.1	70.80	0	0.00	70.70	0.1	24,214	0.00%
2019/03/11	0.1	70.60	0.8	70.60	70.40	-0.7	24,453	0.00%
2019/03/08	2.4	70.83	0	0.00	70.70	2.4	24,916	0.01%
2019/03/06	1	72.10	0	0.00	72.50	1	26,193	0.00%
2019/03/04	4.6	71.90	2	71.90	72.20	2.6	26,928	0.01%
2019/02/27	1	72.60	0	0.00	72.70	1	26,754	0.00%
2019/02/26	0	0.00	9	73.10	72.80	-9	26,722	-0.03%
2019/02/25	1	73.40	4.1	73.28	73.40	-3.1	26,937	-0.01%
2019/02/22	3.2	73.41	17	73.21	73.50	-13.8	27,267	-0.05%
2019/02/21	5	73.50	3	73.43	73.80	2	27,552	0.01%
2019/02/20	1	73.60	11	72.91	73.20	-10	27,545	-0.04%
2019/02/19	6	71.98	1	72.00	72.00	5	27,169	0.02%
2019/02/18	0	0.00	1.8	71.06	71.00	-1.8	27,351	-0.01%
2019/02/15	2	70.40	0	0.00	70.30	2	27,533	0.01%
2019/02/13	0	0.00	3	72.47	72.00	-3	27,733	-0.01%
2019/02/12	0	71.70	20	70.87	72.00	-20	27,694	-0.07%
2019/02/11	11	69.90	10.7	70.88	69.90	0.3	27,543	0.00%
2019/01/30	1	69.90	11	70.40	70.00	-10	27,311	-0.04%
2019/01/29	28	69.95	2	70.40	69.90	26	27,329	0.10%
2019/01/28	0	0.00	1	70.80	70.80	-1	27,288	0.00%
2019/01/25	0	0.00	20	70.50	70.70	-20	27,511	-0.07%
2019/01/24	6.4	69.61	0.1	70.00	70.00	6.3	27,455	0.02%
2019/01/23	6	69.90	0	0.00	69.70	6	27,740	0.02%
2019/01/22	4	70.40	1.6	70.63	70.70	2.4	27,933	0.01%
2019/01/21	1	71.10	5	71.14	71.20	-4	28,393	-0.01%
2019/01/18	0	0.00	10	70.67	70.80	-10	29,728	-0.03%
2019/01/16	0	0.00	1	70.50	70.20	-1	31,610	0.00%
2019/01/15	0	0.00	35	70.29	70.30	-35	31,959	-0.11%
2019/01/14	13	68.90	0	0.00	68.70	13	32,168	0.04%
2019/01/11	1.4	69.64	7	70.10	69.40	-5.6	33,547	-0.02%
2019/01/10	1	69.20	0	0.00	69.30	1	33,515	0.00%
2019/01/09	1	69.60	22	69.82	69.90	-21	33,515	-0.06%
2019/01/08	6.2	68.43	7	69.31	68.60	-0.8	33,510	0.00%
2019/01/07	4	68.73	19	69.11	69.30	-15	33,710	-0.04%
2019/01/04	6.8	67.51	0	0.00	67.60	6.8	33,606	0.02%
2019/01/03	41.1	68.97	1	68.90	68.90	40.1	33,646	0.12%
2019/01/02	28	70.26	1.1	71.10	70.10	26.9	33,501	0.08%
2018/12/28	1	70.80	2	70.90	70.80	-1	33,856	0.00%
2018/12/27	1	71.00	8	71.25	70.80	-7	34,100	-0.02%
2018/12/26	1.1	70.30	1	71.10	70.20	0.1	34,354	0.00%
2018/12/25	1	70.40	1	70.00	70.70	0	34,538	0.00%
2018/12/24	0	0.00	4	71.35	71.40	-4	35,126	-0.01%
2018/12/21	11	70.73	0	0.00	71.40	11	35,779	0.03%
2018/12/20	5	71.24	7	71.86	71.50	-2	35,804	-0.01%
2018/12/19	2.2	71.15	32	71.29	71.80	-29.8	35,643	-0.08%
2018/12/18	9	70.20	7.8	70.52	70.80	1.2	35,873	0.00%
2018/12/17	9	71.44	6	71.68	71.10	3	36,093	0.01%
2018/12/14	14.2	71.37	4	71.93	71.50	10.2	36,528	0.03%
2018/12/13	10	71.62	22	72.36	73.00	-12	36,813	-0.03%
2018/12/12	7	70.90	56	71.03	71.20	-49	37,341	-0.13%
2018/12/11	5.8	68.52	21	68.90	68.40	-15.2	37,568	-0.04%
2018/12/10	26.5	68.09	5	67.94	67.70	21.5	37,759	0.06%
2018/12/07	25	69.30	0	0.00	69.10	25	37,568	0.07%
2018/12/06	69.4	69.74	4	69.55	69.00	65.4	37,365	0.18%
2018/12/05	7	71.90	3.6	72.17	71.60	3.4	36,597	0.01%
2018/12/04	0.1	73.50	0	0.00	73.40	0.1	36,922	0.00%
2018/12/03	0	0.00	2.4	73.71	74.00	-2.4	36,977	-0.01%
2018/11/30	44	73.20	47	73.67	71.90	-3	36,598	-0.01%
2018/11/29	5.2	73.10	3	73.27	72.40	2.2	35,692	0.01%
2018/11/28	4	71.98	53	72.16	73.10	-49	35,289	-0.14%
2018/11/27	0	0.00	6.2	70.50	70.70	-6.2	34,839	-0.02%
2018/11/26	4	71.08	3	71.10	71.00	1	34,800	0.00%
2018/11/23	6	70.02	11	70.02	70.00	-5	34,663	-0.01%
2018/11/22	23	69.85	14	70.46	69.50	9	34,653	0.03%
2018/11/21	16.2	69.26	17.4	70.08	70.60	-1.2	34,466	0.00%
2018/11/20	43.2	71.61	0	0.00	71.00	43.2	34,147	0.13%
2018/11/16	2	74.05	3	74.90	74.30	-1	34,199	0.00%
2018/11/15	0	0.00	2	73.70	74.50	-2	35,037	-0.01%
2018/11/14	8.4	73.80	0	0.00	73.30	8.4	34,998	0.02%
2018/11/13	15	74.33	0	0.00	74.40	15	34,972	0.04%
2018/11/12	2	76.20	1	76.70	76.20	1	34,899	0.00%
2018/11/09	4	76.10	0	0.00	76.10	4	35,101	0.01%
2018/11/08	5	76.96	5	77.12	76.60	0	35,138	0.00%
2018/11/07	1	78.10	1	78.40	77.90	0	35,022	0.00%
2018/11/06	5	77.70	3	79.40	77.30	2	35,016	0.01%
2018/11/05	3	80.23	6	80.70	80.00	-3	35,081	-0.01%
2018/11/02	0	0.00	2	81.00	81.00	-2	35,222	-0.01%
2018/11/01	0.5	79.90	1.4	79.90	79.90	-0.9	35,105	0.00%
2018/10/31	1	78.00	4.2	78.28	78.80	-3.2	35,267	-0.01%
2018/10/30	1.5	75.79	1	75.70	76.40	0.5	35,030	0.00%
2018/10/29	7	76.29	8.6	76.74	75.50	-1.6	35,063	0.00%
2018/10/26	55.5	77.21	53.4	76.63	76.20	2.1	35,074	0.01%
2018/10/17	76	70.00	54	70.38	68.10	22	34,592	0.06%
2018/10/16	10.9	70.11	1	70.00	70.40	9.9	33,758	0.03%
2018/10/15	7	70.56	6	70.70	70.50	1	33,489	0.00%
2018/10/12	20	70.45	3	70.97	71.90	17	33,508	0.05%
2018/10/11	32.1	70.85	3	70.20	70.10	29.1	33,512	0.09%
2018/10/09	1	75.60	23	75.65	75.30	-22	32,293	-0.07%
2018/10/08	5.5	75.79	7.5	75.50	75.50	-2	32,342	-0.01%
2018/10/05	6	75.80	20	75.50	75.60	-14	32,631	-0.04%
2018/10/04	38	76.76	5.8	76.35	76.20	32.2	32,542	0.10%
2018/10/03	0	0.00	1	78.00	77.80	-1	32,668	0.00%
2018/10/02	24	78.71	2	79.95	78.10	22	32,896	0.07%
2018/10/01	1	79.90	10	80.02	79.90	-9	32,641	-0.03%
2018/09/28	6	78.60	14	79.09	79.20	-8	32,840	-0.02%
2018/09/27	0	0.00	16	78.10	78.70	-16	32,499	-0.05%
2018/09/26	4	77.53	18	77.21	77.30	-14	32,279	-0.04%
2018/09/25	0.1	76.20	6	76.15	76.10	-5.9	32,142	-0.02%
2018/09/21	10	75.39	0	0.00	75.80	10	32,370	0.03%
2018/09/20	8	75.66	21	75.78	75.60	-13	32,265	-0.04%
2018/09/19	16	76.00	26	76.10	76.40	-10	32,294	-0.03%
2018/09/18	33	76.40	2	76.65	75.80	31	32,335	0.10%
2018/09/17	1	77.50	4	77.63	77.80	-3	32,456	-0.01%
2018/09/14	3	77.43	12	77.48	77.90	-9	32,799	-0.03%
2018/09/13	2	76.05	20	76.15	76.00	-18	32,828	-0.05%
2018/09/12	5	77.90	3	77.47	77.00	2	32,740	0.01%
2018/09/11	24	76.81	10	77.39	77.70	14	32,803	0.04%
2018/09/10	24	75.65	11	75.24	75.10	13	33,096	0.04%
2018/09/07	40	78.08	6	77.78	77.70	34	32,715	0.10%
2018/09/06	64	79.54	23	79.28	79.30	41	32,743	0.13%
2018/09/05	11	80.19	0	0.00	80.10	11	32,558	0.03%
2018/09/04	9	80.14	0	0.00	80.10	9	32,939	0.03%
2018/09/03	9.2	80.26	1	80.20	80.10	8.2	33,317	0.02%
2018/08/31	6	80.33	0.5	80.80	80.50	5.5	34,592	0.02%
2018/08/29	2	81.25	0	0.00	81.40	2	35,704	0.01%
2018/08/28	5	81.30	0.1	81.40	81.20	4.9	35,877	0.01%
2018/08/27	3	81.03	0	0.00	81.00	3	36,077	0.01%
2018/08/24	6	80.83	0	0.00	81.10	6	36,106	0.02%
2018/08/23	2	81.50	2	81.50	81.80	0	37,143	0.00%
2018/08/22	1	81.40	1	81.60	81.70	0	37,444	0.00%
2018/08/21	5	81.20	3	81.00	81.00	2	37,825	0.01%
2018/08/20	3	81.23	6	81.22	81.00	-3	38,555	-0.01%
2018/08/17	0	0.00	36	81.39	81.10	-36	39,047	-0.09%
2018/08/16	3	81.20	2	81.50	81.20	1	39,033	0.00%
2018/08/15	15	80.50	7	80.90	81.10	8	38,932	0.02%
2018/08/14	49	81.45	4	81.55	81.30	45	38,576	0.12%
2018/08/13	23	84.41	12	83.97	83.80	11	37,744	0.03%
2018/08/10	0.5	85.70	9	85.81	85.90	-8.5	37,559	-0.02%
2018/08/09	0	0.00	8	85.40	85.20	-8	37,496	-0.02%
2018/08/08	2	85.00	35	85.00	85.00	-33	37,984	-0.09%
2018/08/07	3	84.40	7	85.00	84.40	-4	38,653	-0.01%
2018/08/06	0.1	84.50	7	84.67	84.60	-7	40,277	-0.02%
2018/08/03	0	0.00	5	83.50	83.80	-5	40,685	-0.01%
2018/08/02	11	83.13	7	83.99	82.80	4	40,725	0.01%
2018/08/01	0	0.00	4	84.08	84.10	-4	40,747	-0.01%
2018/07/31	3	83.53	5	83.90	83.80	-2	40,718	0.00%
2018/07/30	0	0.00	9	84.01	84.20	-9	40,734	-0.02%
2018/07/27	1	83.20	2.7	83.28	83.20	-1.7	40,533	0.00%
2018/07/26	6	82.40	7	83.06	83.50	-1	40,985	0.00%
2018/07/25	11	82.72	3	82.80	82.70	8	41,156	0.02%
2018/07/24	9	85.37	27	85.45	85.20	-18	41,023	-0.04%
2018/07/23	0	0.00	6	85.53	85.50	-6	40,405	-0.01%
2018/07/20	2	84.80	31	85.09	85.30	-29	40,448	-0.07%
2018/07/19	5	85.10	7	85.06	85.20	-2	40,634	0.00%
2018/07/18	2	84.05	12	83.92	84.10	-10	41,177	-0.02%
2018/07/17	3	82.87	0	0.00	82.90	3	41,148	0.01%
2018/07/16	3	83.23	9	83.11	82.80	-6	41,273	-0.01%
2018/07/13	2	81.90	31	82.41	82.90	-29	42,018	-0.07%
2018/07/12	5	80.96	1	81.20	81.20	4	42,639	0.01%
2018/07/11	3	81.33	10	81.54	81.60	-7	42,885	-0.02%
2018/07/10	15	80.53	0	0.00	80.50	15	42,680	0.04%
2018/07/09	7	81.03	9	80.92	80.80	-2	42,584	0.00%
2018/07/06	3.1	80.57	0	0.00	80.50	3.1	42,830	0.01%
2018/07/05	0	0.00	4	81.55	81.20	-4	42,840	-0.01%
2018/07/04	1	80.90	3	81.50	81.60	-2	43,143	0.00%
2018/07/03	15	80.74	0	0.00	80.70	15	43,802	0.03%
2018/07/02	35	81.13	1	83.30	81.00	34	44,386	0.08%
2018/06/29	8	81.69	35	82.20	83.20	-27	44,722	-0.06%
2018/06/28	33	80.64	4	80.82	80.50	29	46,328	0.06%
2018/06/27	6	81.05	0	0.00	80.90	6	46,430	0.01%
2018/06/26	7	80.44	9	80.93	81.00	-2	46,386	0.00%
2018/06/25	8.2	81.85	8	81.76	81.50	0.2	46,072	0.00%
2018/06/22	21	82.15	2	82.25	82.30	19	45,973	0.04%
2018/06/21	0	0.00	8	82.96	82.70	-8	45,954	-0.02%
2018/06/20	7	82.13	7	82.54	83.00	0	46,402	0.00%
2018/06/19	16	83.28	6	83.10	83.00	10	46,024	0.02%
2018/06/15	12	84.78	3	84.97	85.00	9	45,391	0.02%
2018/06/14	32	85.92	14	85.83	85.50	18	44,934	0.04%
2018/06/13	6	87.95	8	87.74	87.80	-2	44,377	0.00%
2018/06/12	7	87.49	9	87.66	87.70	-2	45,087	0.00%
2018/06/11	7.5	87.63	3	87.60	87.40	4.5	45,024	0.01%
2018/06/08	53	89.08	19	90.02	88.30	34	45,184	0.08%
2018/06/07	11	90.49	58	90.21	91.20	-47	44,916	-0.10%
2018/06/06	4	88.90	7.1	89.00	89.10	-3.1	44,888	-0.01%
2018/06/04	1	87.50	7	87.77	87.80	-6	45,573	-0.01%
2018/06/01	0	0.00	4	86.53	86.60	-4	45,724	-0.01%
2018/05/31	8.1	86.38	7	87.20	85.70	1.1	45,907	0.00%
2018/05/30	13	87.02	9	87.18	87.40	4	45,020	0.01%
2018/05/29	11	88.19	2	88.20	87.60	9	44,829	0.02%
2018/05/28	3	88.47	23	88.63	88.80	-20	44,821	-0.04%
2018/05/25	0	0.00	22	85.76	86.50	-22	44,419	-0.05%
2018/05/24	1	84.00	11	84.13	84.10	-10	44,188	-0.02%
2018/05/23	2	83.80	0	0.00	83.60	2	44,702	0.00%
2018/05/22	7	84.16	5	84.24	84.00	2	45,124	0.00%
2018/05/21	4	85.13	8	85.08	85.00	-4	45,700	-0.01%
2018/05/18	18	84.36	2	84.55	83.90	16	46,339	0.03%
2018/05/17	5	84.78	7.1	85.02	84.20	-2.1	47,022	0.00%
2018/05/16	17	84.94	4	84.98	84.60	13	47,215	0.03%
2018/05/15	35.3	87.05	9	87.12	86.00	26.3	47,488	0.06%
2018/05/14	24	88.58	49.2	88.74	89.00	-25.2	48,662	-0.05%
2018/05/11	1	84.60	22	84.41	85.00	-21	47,388	-0.04%
2018/05/10	2	82.40	18	82.57	82.90	-16	47,391	-0.03%
2018/05/09	23	82.26	15	82.53	81.80	8	47,644	0.02%
2018/05/08	1.3	82.03	5	82.04	82.60	-3.7	48,053	-0.01%
2018/05/07	4.2	81.48	6	81.53	81.60	-1.8	48,209	0.00%
2018/05/04	7	80.56	2	80.65	80.40	5	48,519	0.01%
2018/05/03	12	80.44	1	80.30	80.10	11	48,855	0.02%
2018/05/02	5	82.22	1	83.00	81.80	4	48,950	0.01%
2018/04/30	9	82.78	8	82.83	82.90	1	49,029	0.00%
2018/04/27	3	81.00	9	81.09	81.50	-6	49,363	-0.01%
2018/04/26	4	80.85	5	80.92	80.60	-1	49,915	0.00%
2018/04/25	10	80.32	13.9	80.04	80.40	-3.9	50,957	-0.01%
2018/04/24	23	81.15	10	81.34	80.60	13	51,057	0.03%
2018/04/23	13	83.19	14	83.61	83.00	-1	50,484	0.00%
2018/04/20	6	84.03	2	84.10	84.00	4	50,371	0.01%
2018/04/19	15	84.58	12.2	84.52	85.00	2.8	50,547	0.01%
2018/04/18	33.2	85.18	36	85.13	84.80	-2.8	50,204	-0.01%
2018/04/17	24	86.78	8	86.85	86.50	16	50,087	0.03%
2018/04/16	1	87.10	8	87.65	87.60	-7	50,333	-0.01%
2018/04/13	3.1	87.01	0	0.00	87.00	3.1	50,506	0.01%
2018/04/12	27	87.04	3	87.07	86.80	24	50,851	0.05%
2018/04/11	21	87.68	14	88.68	87.30	7	51,181	0.01%
2018/04/10	5.8	87.26	1	87.30	87.00	4.8	51,411	0.01%
2018/04/09	8	86.93	1	87.20	87.40	7	51,757	0.01%
2018/04/03	35	87.11	9	87.13	87.20	26	51,281	0.05%
2018/04/02	71.6	88.29	8	88.99	88.10	63.6	50,921	0.12%
2018/03/31	64	89.07	14	89.38	88.50	50	50,680	0.10%
2018/03/30	2	91.15	12	91.99	91.40	-10	48,765	-0.02%
2018/03/29	6.1	90.09	1	90.10	90.00	5.1	48,632	0.01%
2018/03/28	16	90.46	0	0.00	90.10	16	48,333	0.03%
2018/03/27	11	91.01	2	91.15	91.20	9	48,237	0.02%
2018/03/26	6.1	89.88	2	90.15	90.20	4.1	48,082	0.01%
2018/03/23	16.1	90.84	4	91.23	90.40	12.1	48,202	0.03%
2018/03/22	1	92.90	2	92.90	92.80	-1	48,376	0.00%
2018/03/21	4	92.58	1	92.70	92.40	3	48,263	0.01%
2018/03/20	2	92.45	2	92.70	92.60	0	48,615	0.00%
2018/03/19	1	92.80	2	93.25	92.90	-1	48,662	0.00%
2018/03/16	9	93.08	2	94.10	92.80	7	48,767	0.01%
2018/03/15	5	93.34	12	93.73	93.40	-7	48,424	-0.01%
2018/03/14	27	93.80	16	93.52	93.30	11	48,939	0.02%
2018/03/13	7	95.71	17	95.74	95.20	-10	48,868	-0.02%
2018/03/12	9	94.13	21	94.01	94.30	-12	48,136	-0.02%
2018/03/09	2	91.90	43	91.68	91.90	-41	48,311	-0.08%
2018/03/08	4	89.45	4	89.73	89.40	0	48,434	0.00%
2018/03/07	15.2	89.10	13	89.37	88.50	2.2	48,600	0.00%
2018/03/06	2	88.10	17	88.56	88.20	-15	49,225	-0.03%
2018/03/05	13	87.48	3	87.30	87.00	10	49,994	0.02%
2018/03/02	23	87.37	3	87.60	87.80	20	49,680	0.04%
2018/03/01	8	87.79	1	88.00	87.90	7	49,850	0.01%
2018/02/27	4	88.50	3	89.37	88.10	1	49,752	0.00%
2018/02/26	3.2	89.05	7	89.47	88.80	-3.8	49,448	-0.01%
2018/02/23	7	88.66	13	88.87	88.90	-6	49,325	-0.01%
2018/02/22	5	87.70	8	87.78	87.90	-3	49,530	-0.01%
2018/02/21	7	88.43	4	88.40	88.20	3	49,335	0.01%
2018/02/12	13	87.87	11	88.30	87.60	2	48,915	0.00%
2018/02/09	28.1	86.65	4	87.43	87.50	24.1	48,743	0.05%
2018/02/08	7	89.50	1	89.80	89.00	6	48,453	0.01%
2018/02/07	6.1	90.35	9.4	90.88	90.00	-3.3	49,905	-0.01%
2018/02/06	64	89.67	8	89.78	89.20	56	49,153	0.11%
2018/02/05	29	92.74	1	92.50	92.80	28	47,142	0.06%
2018/02/02	9	94.32	7	95.11	95.20	2	47,140	0.00%
2018/02/01	6	94.26	12	93.87	93.50	-6	47,024	-0.01%
2018/01/31	31	92.45	12	92.70	92.20	19	46,756	0.04%
2018/01/30	6	93.70	0	0.00	93.60	6	46,299	0.01%
2018/01/29	8	94.63	5	95.00	94.70	3	46,043	0.01%
2018/01/26	5.6	95.28	0	0.00	95.40	5.6	45,847	0.01%
2018/01/25	22	96.03	20	95.88	95.40	2	45,486	0.00%
2018/01/24	11	96.15	1	96.80	95.90	10	44,848	0.02%
2018/01/23	25.3	95.80	32	96.05	96.90	-6.7	44,696	-0.02%
2018/01/22	10.5	96.74	8	96.95	96.60	2.5	44,513	0.01%
2018/01/19	16.5	95.47	57	96.01	96.90	-40.5	43,848	-0.09%
2018/01/18	32	94.38	42	94.31	93.80	-10	42,486	-0.02%
2018/01/17	25	93.05	38	93.14	93.40	-13	42,043	-0.03%
2018/01/16	9	93.31	9	93.47	93.40	0	41,887	0.00%
2018/01/15	3	92.80	9	92.90	93.30	-6	41,766	-0.01%
2018/01/12	15	91.92	9	91.99	91.80	6	41,540	0.01%
2018/01/11	20	91.52	0	0.00	91.40	20	41,459	0.05%
2018/01/10	17.1	91.16	7	90.84	90.80	10.1	40,939	0.02%
2018/01/09	8.9	92.00	1	92.20	91.80	7.9	40,640	0.02%
2018/01/08	8	91.89	0	0.00	91.80	8	40,616	0.02%
2018/01/05	18	92.22	3	92.43	93.00	15	40,275	0.04%
2018/01/04	12	92.98	2	92.60	92.60	10	39,996	0.03%
2018/01/03	14	94.51	7	94.40	94.00	7	39,819	0.02%
2018/01/02	1	94.30	2	95.35	95.00	-1	39,215	0.00%