鴻海 (2317)-群益金鼎-建成券商分點個股進出

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
183.0
漲跌
▲1.0
漲幅
+0.55%
成交量
54,070張
產業
上市其他電子類股
6220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/12/17	25.3	183.72	8	184.56	183.00	17.3	65,168	0.03%
2024/12/16	48.2	184.08	40.9	184.24	182.00	7.3	65,542	0.01%
2024/12/13	40.2	187.51	3	188.17	186.50	37.2	65,249	0.06%
2024/12/12	26.5	190.18	11	190.55	188.50	15.5	64,965	0.02%
2024/12/11	21.9	190.08	8.7	189.89	189.00	13.2	65,054	0.02%
2024/12/10	42	193.86	5	192.60	192.00	36.9	64,492	0.06%
2024/12/09	15.8	195.70	7.4	195.39	195.00	8.4	65,058	0.01%
2024/12/06	18.4	199.09	27.5	200.03	198.00	-9.1	65,521	-0.01%
2024/12/05	29.3	200.23	5	199.00	199.00	24.3	65,388	0.04%
2024/12/04	25.6	200.97	40.2	198.95	201.00	-14.6	65,884	-0.02%
2024/12/03	36.1	198.81	6	197.67	196.50	30.1	67,153	0.04%
2024/12/02	19.2	197.11	30	196.23	196.00	-10.8	67,158	-0.02%
2024/11/29	9.6	196.05	2	197.00	195.50	7.6	66,987	0.01%
2024/11/28	18.4	195.70	27.2	195.52	195.50	-8.8	67,030	-0.01%
2024/11/27	39	198.51	23	198.83	196.50	16	67,043	0.02%
2024/11/26	54.6	203.45	15	202.50	202.50	39.6	66,507	0.06%
2024/11/25	4.6	208.29	48.1	208.49	210.50	-43.5	65,430	-0.07%
2024/11/22	29.4	203.93	5	203.90	203.00	24.4	64,798	0.04%
2024/11/21	14.3	202.86	7	203.21	202.50	7.3	65,000	0.01%
2024/11/20	7	206.07	18	206.11	206.00	-11	65,385	-0.02%
2024/11/19	55.6	203.56	25.1	203.70	203.50	30.5	65,849	0.05%
2024/11/18	25.6	203.87	8.4	204.36	202.50	17.2	66,210	0.03%
2024/11/15	51.7	208.55	15	208.30	207.00	36.7	66,169	0.06%
2024/11/14	20.2	212.10	13	212.85	211.50	7.2	65,720	0.01%
2024/11/13	8.4	213.87	6	214.33	214.50	2.4	65,927	0.00%
2024/11/12	27.4	215.64	13	215.81	214.00	14.4	66,646	0.02%
2024/11/11	7	218.36	2	219.50	220.00	5	67,372	0.01%
2024/11/08	11.2	218.46	27.3	218.76	218.00	-16.1	68,533	-0.02%
2024/11/07	4	213.88	37	216.60	217.00	-33	69,919	-0.05%
2024/11/06	9	214.50	41.1	215.78	213.50	-32.1	71,518	-0.04%
2024/11/05	34.1	213.37	16.1	214.72	214.00	18	73,247	0.02%
2024/11/04	3	213.99	5.1	212.19	214.00	-2.1	77,681	0.00%
2024/11/01	35.2	205.04	11	207.14	208.00	24.2	80,548	0.03%
2024/10/30	7	211.57	7.7	212.69	211.50	-0.7	81,929	0.00%
2024/10/29	34.4	210.23	23	208.89	209.50	11.4	81,977	0.01%
2024/10/28	19.1	217.43	14.2	218.35	215.00	4.9	81,834	0.01%
2024/10/25	7	213.93	9.2	214.64	216.00	-2.2	81,192	0.00%
2024/10/24	29.8	212.74	30	212.25	211.50	-0.2	81,356	0.00%
2024/10/23	13	214.42	24.3	215.36	216.00	-11.3	81,746	-0.01%
2024/10/22	7	213.07	33.7	215.04	215.50	-26.7	82,294	-0.03%
2024/10/21	22.2	210.49	7.2	210.59	210.00	15	83,469	0.02%
2024/10/18	15.6	208.37	19.5	209.39	207.50	-3.8	83,998	0.00%
2024/10/17	11	206.73	23.3	206.69	208.50	-12.3	84,516	-0.01%
2024/10/16	10	205.70	21.6	204.79	205.00	-11.6	84,684	-0.01%
2024/10/15	27	204.57	45.1	204.98	207.00	-18.1	84,454	-0.02%
2024/10/14	8.2	197.76	1	199.00	199.00	7.2	83,225	0.01%
2024/10/11	22.5	200.22	15.2	200.63	200.00	7.3	84,917	0.01%
2024/10/09	4	198.38	24.5	198.32	199.00	-20.5	84,841	-0.02%
2024/10/08	17.6	195.33	8.3	194.70	194.00	9.3	84,628	0.01%
2024/10/07	36.3	196.39	27.4	196.62	197.50	8.8	86,026	0.01%
2024/10/04	17.4	193.05	31.7	193.39	194.00	-14.2	86,540	-0.02%
2024/10/01	7.5	187.61	8	187.19	187.00	-0.5	85,357	0.00%
2024/09/30	10.5	188.80	4	189.38	187.50	6.5	86,645	0.01%
2024/09/27	15.5	191.34	31.1	191.71	191.00	-15.6	86,879	-0.02%
2024/09/26	29.6	190.07	17	190.12	189.50	12.6	88,138	0.01%
2024/09/25	13	189.19	38.3	188.53	188.50	-25.3	88,278	-0.03%
2024/09/24	10	180.50	26.2	180.97	183.00	-16.2	87,589	-0.02%
2024/09/23	17.1	178.59	11	179.73	180.00	6.1	88,056	0.01%
2024/09/20	14	179.18	19	180.50	177.00	-5	89,343	-0.01%
2024/09/19	12.1	175.25	36	175.97	176.50	-23.9	89,933	-0.03%
2024/09/18	61.6	175.55	16.3	175.87	174.00	45.3	90,975	0.05%
2024/09/16	9	177.22	17.1	179.94	181.00	-8.1	92,423	-0.01%
2024/09/13	7.2	176.49	3	176.50	176.00	4.2	94,482	0.00%
2024/09/12	3.4	176.88	8.2	176.31	177.50	-4.8	96,794	0.00%
2024/09/11	6	170.33	4	170.25	169.50	2	97,425	0.00%
2024/09/10	15.4	169.93	16	168.81	169.00	-0.6	98,440	0.00%
2024/09/09	20.5	172.20	2	172.25	172.00	18.5	98,999	0.02%
2024/09/06	4	175.75	8	176.88	176.50	-4	100,326	0.00%
2024/09/05	36.5	178.07	2	177.50	175.00	34.5	101,765	0.03%
2024/09/04	7.7	178.73	10	178.95	179.50	-2.3	101,899	0.00%
2024/09/03	3.1	184.84	8	185.56	185.00	-4.9	100,741	0.00%
2024/09/02	5.3	183.18	3	184.33	183.00	2.3	101,914	0.00%
2024/08/30	5	184.20	2	184.25	184.50	3	103,273	0.00%
2024/08/29	15.6	181.25	18	183.61	184.50	-2.4	104,122	0.00%
2024/08/28	8	182.88	12.2	184.44	185.50	-4.2	104,648	0.00%
2024/08/27	10.2	181.04	14	179.75	180.50	-3.8	106,103	0.00%
2024/08/26	14.2	183.03	8	182.56	182.00	6.2	106,949	0.01%
2024/08/23	8.9	178.95	8	177.19	180.00	0.9	107,498	0.00%
2024/08/22	32.1	181.54	8	180.63	179.50	24.1	107,809	0.02%
2024/08/21	16.4	184.03	1.1	184.45	183.50	15.3	108,503	0.01%
2024/08/20	21.5	188.22	16	188.45	186.50	5.5	108,463	0.01%
2024/08/19	12.3	186.80	13.3	186.62	187.00	-1	108,510	0.00%
2024/08/16	21.1	184.96	32.1	185.89	184.00	-11	108,475	-0.01%
2024/08/15	43.3	183.11	29	181.91	181.00	14.3	108,044	0.01%
2024/08/14	15	184.87	49	185.56	185.50	-34	107,885	-0.03%
2024/08/13	24.3	179.79	18.4	181.44	181.00	5.9	107,715	0.01%
2024/08/12	5.2	175.79	54.3	177.14	176.00	-49.1	108,358	-0.05%
2024/08/09	13.3	170.42	20.2	170.32	168.50	-6.9	109,102	-0.01%
2024/08/08	50.8	163.49	21	164.57	163.50	29.8	108,889	0.03%
2024/08/07	37.5	170.96	17.3	171.78	170.50	20.2	107,321	0.02%
2024/08/06	62.8	167.53	45.3	169.20	167.50	17.5	105,884	0.02%
2024/08/05	54.9	169.13	35.9	170.12	168.00	19	102,629	0.02%
2024/08/02	79	191.02	6.4	192.46	186.50	72.7	100,061	0.07%
2024/08/01	53	202.85	41.2	202.11	202.50	11.8	99,293	0.01%
2024/07/31	37.5	199.39	4.1	198.03	198.00	33.4	101,079	0.03%
2024/07/30	17.8	193.38	8	192.75	196.00	9.8	100,915	0.01%
2024/07/29	8.1	194.35	27	193.74	193.00	-18.9	101,111	-0.02%
2024/07/26	49.2	191.86	6	192.00	192.00	43.2	101,334	0.04%
2024/07/23	16.4	199.14	38	200.17	201.50	-21.6	101,273	-0.02%
2024/07/22	58.5	196.40	32.2	193.85	192.50	26.3	101,525	0.03%
2024/07/19	11.3	201.94	18.1	201.67	204.00	-6.8	100,691	-0.01%
2024/07/18	34.9	204.65	44.8	205.84	204.00	-9.9	102,383	-0.01%
2024/07/17	29.5	213.55	7.3	213.61	212.00	22.2	101,305	0.02%
2024/07/16	73.9	214.26	6	214.00	213.00	67.9	101,241	0.07%
2024/07/15	15	217.07	15	216.17	216.50	0	102,079	0.00%
2024/07/12	73.2	217.12	15.4	215.79	216.00	57.8	102,453	0.06%
2024/07/11	36	225.11	16.5	226.56	225.50	19.5	101,909	0.02%
2024/07/10	32	222.84	19.4	224.18	223.50	12.6	103,744	0.01%
2024/07/09	106.3	226.97	105.4	227.46	225.50	0.9	104,436	0.00%	大買/大賣/
2024/07/08	9.4	223.52	37.2	224.28	226.50	-27.8	104,093	-0.03%
2024/07/05	14.1	213.97	10	214.00	214.50	4.1	105,052	0.00%
2024/07/04	21.3	213.60	41.2	212.25	214.50	-20	105,962	-0.02%
2024/07/03	33.7	204.98	9	205.00	203.00	24.7	105,809	0.02%
2024/07/02	46.2	207.62	9.1	206.11	204.50	37.1	106,349	0.03%
2024/07/01	11.3	215.47	23.2	215.79	216.00	-11.9	106,325	-0.01%
2024/06/28	18.3	214.13	9	213.83	214.00	9.3	108,067	0.01%
2024/06/27	11.2	213.18	8	212.44	212.50	3.2	108,103	0.00%
2024/06/26	31.2	212.15	8.1	211.83	210.00	23.1	109,229	0.02%
2024/06/25	20.3	207.47	22.8	203.71	211.00	-2.5	110,700	0.00%
2024/06/24	40.1	206.76	13.7	206.98	206.00	26.4	111,189	0.02%
2024/06/21	56.2	213.01	23.8	214.57	212.00	32.4	112,462	0.03%
2024/06/20	40.6	212.67	59.3	211.28	217.50	-18.7	112,162	-0.02%
2024/06/19	29.9	205.59	26.7	205.75	203.00	3.2	113,142	0.00%
2024/06/18	22.1	198.39	21	199.26	198.50	1.1	113,310	0.00%
2024/06/17	34.3	196.42	12.1	199.04	200.00	22.2	115,217	0.02%
2024/06/14	25.5	196.68	46.4	194.96	198.00	-20.9	116,569	-0.02%
2024/06/13	44.4	191.40	47.8	192.22	192.00	-3.3	118,495	0.00%
2024/06/12	17.1	186.06	38.4	185.37	187.50	-21.3	122,764	-0.02%
2024/06/11	8	179.44	4.4	180.14	180.50	3.6	123,876	0.00%
2024/06/07	6.3	177.37	10	178.05	177.50	-3.7	128,123	0.00%
2024/06/06	28.2	180.36	30.3	180.74	177.50	-2.1	132,975	0.00%
2024/06/05	18.5	171.91	9.5	174.48	175.50	9	133,281	0.01%
2024/06/04	23	172.74	24.5	171.41	171.00	-1.5	132,468	0.00%
2024/06/03	12.5	177.00	10.1	177.99	176.50	2.4	131,562	0.00%
2024/05/31	56.5	173.51	3	174.00	172.00	53.5	130,748	0.04%
2024/05/30	33.6	176.89	9.6	178.21	176.50	24	129,554	0.02%
2024/05/29	50.4	181.34	8	183.31	180.50	42.4	130,014	0.03%
2024/05/28	13.2	184.24	12	185.54	185.50	1.2	129,230	0.00%
2024/05/27	4.3	183.76	23.8	183.06	185.00	-19.5	128,741	-0.02%
2024/05/24	9.1	173.55	14.6	174.43	176.00	-5.5	127,321	0.00%
2024/05/23	11.9	172.11	33.2	172.15	173.00	-21.3	126,500	-0.02%
2024/05/22	20	169.20	13.6	168.42	169.00	6.4	125,395	0.01%
2024/05/21	13.6	166.10	2	167.00	166.00	11.6	124,802	0.01%
2024/05/20	21.8	167.51	9.4	167.44	167.50	12.4	124,336	0.01%
2024/05/17	26.2	170.06	23	170.30	170.00	3.2	123,763	0.00%
2024/05/16	32.2	173.03	31.2	176.08	171.50	1	122,712	0.00%
2024/05/15	36	169.14	65.3	172.18	170.50	-29.3	120,759	-0.02%
2024/05/14	16.3	170.64	18.4	171.44	172.00	-2.1	118,632	0.00%
2024/05/13	28	170.86	16	171.84	169.50	12	116,850	0.01%
2024/05/10	19	169.37	12.8	169.66	169.50	6.3	115,830	0.01%
2024/05/09	24.4	172.16	18.2	173.14	170.50	6.2	114,664	0.01%
2024/05/08	16.2	169.66	6.1	169.52	169.50	10.1	113,075	0.01%
2024/05/07	39.1	169.38	32.5	169.45	169.50	6.6	112,117	0.01%
2024/05/06	16.2	165.56	55	165.77	167.50	-38.8	110,314	-0.04%
2024/05/03	6	156.58	10.8	157.24	156.00	-4.8	107,787	0.00%
2024/05/02	8.1	153.51	6.2	154.00	154.00	1.9	107,073	0.00%
2024/04/30	12.3	157.90	7	157.86	156.00	5.3	106,176	0.00%
2024/04/29	9	157.83	35.3	158.67	158.50	-26.3	105,289	-0.03%
2024/04/26	11	156.14	30.2	156.06	155.00	-19.2	104,036	-0.02%
2024/04/25	38.5	152.33	15	152.33	151.50	23.5	102,659	0.02%
2024/04/24	12	150.75	40.5	152.87	156.00	-28.5	101,157	-0.03%
2024/04/23	13.5	145.28	9.1	144.08	144.00	4.4	98,752	0.00%
2024/04/22	21	144.05	15.1	144.26	143.00	6	98,059	0.01%
2024/04/19	43.8	143.77	7.2	145.20	143.00	36.6	97,247	0.04%
2024/04/18	9	148.22	16.2	147.37	148.00	-7.1	95,526	-0.01%
2024/04/17	9.8	143.31	26	145.75	146.50	-16.2	94,851	-0.02%
2024/04/16	50	139.78	18.9	140.28	141.00	31.1	93,480	0.03%
2024/04/15	21.6	145.98	15.2	146.57	146.00	6.3	90,976	0.01%
2024/04/12	17	151.21	20.4	151.09	150.50	-3.4	89,690	0.00%
2024/04/11	69	149.78	23.7	149.47	150.00	45.3	87,961	0.05%
2024/04/10	18.8	155.72	2.3	155.06	154.50	16.6	85,355	0.02%
2024/04/09	21	157.31	17.2	159.65	158.00	3.8	84,044	0.00%
2024/04/08	11	158.23	17.6	157.83	158.00	-6.6	82,682	-0.01%
2024/04/03	11.6	156.31	19.3	156.78	159.00	-7.7	81,311	-0.01%
2024/04/02	14.7	155.81	69.9	156.46	159.00	-55.1	79,344	-0.07%
2024/04/01	22.1	151.14	16.1	152.24	150.50	6	76,692	0.01%
2024/03/29	56.5	152.73	34.1	153.26	150.00	22.4	75,560	0.03%
2024/03/28	16.4	153.18	39.7	153.85	155.50	-23.3	73,210	-0.03%
2024/03/27	8.1	146.99	55.8	145.46	148.50	-47.7	70,339	-0.07%
2024/03/26	10.4	143.50	39.3	143.12	142.00	-29	68,483	-0.04%
2024/03/25	9.4	145.29	17.3	146.73	145.50	-8	66,381	-0.01%
2024/03/22	55.2	144.89	66.2	145.50	145.50	-10.9	64,505	-0.02%
2024/03/21	8.2	142.51	45.8	141.82	142.50	-37.6	61,032	-0.06%
2024/03/20	29.3	139.12	64.5	139.11	138.00	-35.2	58,649	-0.06%
2024/03/19	16	133.12	21.5	134.04	136.00	-5.5	55,781	-0.01%
2024/03/18	10.9	133.91	40.9	133.79	136.00	-30	53,182	-0.06%
2024/03/15	21	130.79	144.5	130.96	132.00	-123.5	49,532	-0.25%	大賣/鉅額交易
2024/03/14	14.3	119.27	37.4	119.51	121.00	-23.1	43,236	-0.05%
2024/03/13	12.2	120.36	63.2	120.44	120.50	-51	40,314	-0.13%
2024/03/12	21.1	115.51	133.1	115.63	119.00	-112	34,910	-0.32%	大賣/鉅額交易
2024/03/11	23	107.43	13.5	109.37	109.50	9.5	29,389	0.03%
2024/03/08	6.5	105.54	6	105.50	105.00	0.5	27,431	0.00%
2024/03/07	4	107.50	4.3	107.98	107.50	-0.3	26,533	0.00%
2024/03/06	6.1	106.41	1	107.00	106.50	5.1	26,183	0.02%
2024/03/05	6	107.42	12	107.08	106.50	-6	26,190	-0.02%
2024/03/04	10	102.50	25.5	105.38	106.50	-15.5	25,463	-0.06%
2024/03/01	0	0.00	1	103.00	102.00	-1	24,125	0.00%
2024/02/29	2	103.00	2	103.00	103.00	0	24,041	0.00%
2024/02/27	0	0.00	1.3	103.42	103.50	-1.3	23,750	-0.01%
2024/02/26	0	0.00	0.2	103.50	103.50	-0.2	23,649	0.00%
2024/02/23	2	103.50	35	103.43	103.00	-33	23,790	-0.14%
2024/02/22	31	103.02	32.1	103.50	103.50	-1.1	24,119	0.00%
2024/02/21	0	0.00	3	103.33	103.00	-3	24,289	-0.01%
2024/02/20	2.1	103.73	9.3	103.94	103.50	-7.2	24,762	-0.03%
2024/02/19	2	102.25	4.6	102.39	103.00	-2.6	24,617	-0.01%
2024/02/16	1.1	101.00	0	0.00	101.50	1.1	25,053	0.00%
2024/02/15	4.2	101.50	1	101.50	101.00	3.2	25,287	0.01%
2024/02/05	1	101.50	8	101.50	101.50	-7	25,125	-0.03%
2024/02/02	4	101.88	1	102.00	102.00	3	25,105	0.01%
2024/02/01	0	0.00	0.1	102.50	103.00	-0.1	25,344	0.00%
2024/01/31	0	0.00	4.6	101.94	102.50	-4.6	25,428	-0.02%
2024/01/30	0	0.00	1.3	102.12	102.00	-1.3	25,581	-0.01%
2024/01/29	0	0.00	13.2	102.24	102.50	-13.2	25,927	-0.05%
2024/01/26	6.1	102.50	10.1	102.95	102.50	-4	26,364	-0.02%
2024/01/25	0	0.00	10	101.40	102.00	-10	26,353	-0.04%
2024/01/24	0	101.00	0	0.00	100.50	0	26,387	0.00%
2024/01/23	0	0.00	5	101.00	101.00	-5	27,103	-0.02%
2024/01/22	11	100.00	0	0.00	99.90	11	29,035	0.04%
2024/01/19	0	0.00	1	100.50	100.50	-1	29,204	0.00%
2024/01/17	4.3	98.93	0	0.00	98.60	4.3	29,936	0.01%
2024/01/16	1.1	99.73	6.2	99.90	100.00	-5.1	30,976	-0.02%
2024/01/15	2.1	100.51	0	0.00	100.00	2.1	31,922	0.01%
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	12	99.97	5	100.00	100.50	7	32,209	0.02%
2024/01/10	5.1	100.40	0	0.00	100.00	5.1	32,083	0.02%
2024/01/09	2	101.25	0	0.00	101.00	2	31,963	0.01%
2024/01/08	21	102.38	6	102.42	101.50	15	31,828	0.05%
2024/01/05	0	104.00	0	0.00	104.00	0	31,693	0.00%
2024/01/04	0	0.00	1.4	104.07	104.00	-1.4	31,937	0.00%
2024/01/03	0	0.00	10.2	104.49	104.50	-10.2	32,154	-0.03%
2024/01/02	0	0.00	1	105.00	105.00	-1	32,305	0.00%
2023/12/29	1	104.50	3	104.50	104.50	-2	32,250	-0.01%
2023/12/28	0	0.00	10	104.00	104.00	-10	32,274	-0.03%
2023/12/27	0	0.00	8	103.50	103.50	-8	32,180	-0.02%
2023/12/25	0.1	103.50	0.4	103.50	103.50	-0.3	32,284	0.00%
2023/12/21	14	103.00	4.2	103.36	103.50	9.8	32,468	0.03%
2023/12/20	0	0.00	4.4	103.04	104.50	-4.4	32,160	-0.01%
2023/12/19	0	0.00	4.1	101.76	102.50	-4.1	31,507	-0.01%
2023/12/18	0	0.00	5	101.80	102.00	-5	31,329	-0.02%
2023/12/15	11.5	101.22	0.1	101.39	101.50	11.4	31,177	0.04%
2023/12/14	5	101.50	2	101.50	102.00	3	30,726	0.01%
2023/12/13	1.2	101.00	5.1	100.90	101.00	-3.9	30,500	-0.01%
2023/12/12	0.1	101.00	5	101.00	101.00	-5	30,839	-0.02%
2023/12/11	12.1	100.71	0.1	101.00	101.00	12	30,769	0.04%
2023/12/08	1.1	101.05	1.3	101.88	101.50	-0.2	30,658	0.00%
2023/12/07	3.2	101.00	0.5	101.00	101.00	2.7	30,887	0.01%
2023/12/06	0	0.00	3	101.50	101.00	-3	30,950	-0.01%
2023/12/04	13	101.00	1	100.50	101.00	12	30,773	0.04%
2023/12/01	4.6	100.67	0	0.00	100.50	4.6	30,811	0.01%
2023/11/30	1	101.50	1.2	101.50	101.50	-0.2	30,592	0.00%
2023/11/29	3	102.00	1.1	101.57	102.00	2	30,267	0.01%
2023/11/28	0	0.00	1	102.50	102.50	-1	29,970	0.00%
2023/11/27	7	102.29	2	102.00	101.50	5	30,482	0.02%
2023/11/24	51	101.51	48	102.00	101.50	3	30,442	0.01%
2023/11/22	22	102.70	0	103.00	102.00	22	31,063	0.07%
2023/11/21	0.5	101.50	4.7	101.92	102.50	-4.2	30,942	-0.01%
2023/11/20	2	101.00	0	101.00	101.00	2	31,170	0.01%
2023/11/17	3.1	102.84	8.3	102.62	102.50	-5.2	30,949	-0.02%
2023/11/16	1	101.00	2	101.00	101.00	-1	30,387	0.00%
2023/11/15	3.3	100.27	0	0.00	100.50	3.3	30,054	0.01%
2023/11/14	5	100.36	20.6	99.58	100.00	-15.6	29,488	-0.05%
2023/11/13	5	97.70	7	97.61	97.70	-2	29,120	-0.01%
2023/11/10	33	97.10	34	97.42	97.20	-1	29,544	0.00%
2023/11/09	3	97.90	4.3	97.91	97.90	-1.3	30,337	0.00%
2023/11/08	1.1	96.12	6.4	96.93	97.00	-5.3	30,321	-0.02%
2023/11/07	8	95.81	7	95.99	96.10	1	30,373	0.00%
2023/11/06	12.1	96.87	2.1	97.16	96.40	10	30,281	0.03%
2023/11/03	26.8	95.61	22.1	95.85	95.80	4.7	29,982	0.02%
2023/11/02	6.1	97.17	0.4	97.38	97.00	5.7	29,758	0.02%
2023/11/01	3.1	95.88	3.3	95.83	95.60	-0.2	30,097	0.00%
2023/10/31	10.2	96.57	19.3	96.06	96.50	-9.1	30,309	-0.03%
2023/10/30	57.3	94.98	33.9	95.03	94.50	23.4	29,933	0.08%
2023/10/27	8.3	98.47	1.1	98.42	98.20	7.2	28,083	0.03%
2023/10/26	11.3	98.44	7.1	98.40	98.50	4.1	28,036	0.01%
2023/10/25	116.4	99.10	4.2	99.09	99.00	112.2	27,773	0.40%	大買/鉅額交易
2023/10/24	139.5	98.36	13.1	98.51	98.30	126.3	27,620	0.46%	大買/鉅額交易
2023/10/23	24.8	100.70	20.2	100.51	100.50	4.6	26,288	0.02%
2023/10/20	12.1	104.00	0	0.00	103.50	12.1	25,919	0.05%
2023/10/19	8	103.75	0	0.00	103.50	8	25,714	0.03%
2023/10/18	1	106.50	4	105.00	105.50	-3	25,514	-0.01%
2023/10/17	1	107.00	0.2	106.95	106.50	0.8	25,614	0.00%
2023/10/16	6	107.00	4	107.00	107.00	2	26,265	0.01%
2023/10/13	0	0.00	7	107.07	107.50	-7	26,851	-0.03%
2023/10/12	6	106.50	2	106.75	107.00	4	27,096	0.01%
2023/10/11	4	106.00	5.2	106.10	106.00	-1.2	27,348	0.00%
2023/10/06	2	105.00	3	105.50	105.50	-1	27,369	0.00%
2023/10/05	1	103.00	6	103.50	103.50	-5	27,528	-0.02%
2023/10/04	2.3	102.79	6	102.83	103.00	-3.7	27,645	-0.01%
2023/10/03	1	104.50	0	0.00	104.00	1	27,599	0.00%
2023/10/02	1	104.50	0	0.00	104.50	1	27,816	0.00%
2023/09/28	4.6	103.53	5.4	103.96	104.00	-0.8	28,735	0.00%
2023/09/27	0.3	104.00	0	0.00	104.00	0.3	29,226	0.00%
2023/09/26	3.4	104.09	0	0.00	104.00	3.4	30,286	0.01%
2023/09/22	4	105.00	2	105.50	105.00	2	31,773	0.01%
2023/09/21	7	105.43	4	105.25	105.00	3	32,181	0.01%
2023/09/20	1	106.00	5.1	106.50	106.00	-4.1	32,555	-0.01%
2023/09/19	5	107.00	5.1	107.00	106.50	-0.1	33,360	0.00%
2023/09/18	1	106.00	6	106.00	106.50	-5	34,796	-0.01%
2023/09/15	4	106.13	1	106.00	106.00	3	35,058	0.01%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	4	106.00	0	0.00	106.00	4	35,116	0.01%
2023/09/12	0	0.00	4	106.88	107.50	-4	35,594	-0.01%
2023/09/11	1.1	105.50	0	0.00	105.00	1.1	35,679	0.00%
2023/09/06	5.1	106.01	3	106.33	106.00	2.1	38,325	0.01%
2023/09/05	2.7	106.44	0	0.00	107.00	2.7	38,319	0.01%
2023/09/04	2.2	106.45	0	0.00	106.50	2.2	38,384	0.01%
2023/09/01	1	107.00	2	107.00	107.50	-1	38,403	0.00%
2023/08/31	5	106.20	2.5	106.40	106.50	2.5	38,772	0.01%
2023/08/30	6.4	106.39	20	106.00	106.00	-13.6	38,234	-0.04%
2023/08/29	9.1	105.62	2.1	106.00	106.00	7.1	38,783	0.02%
2023/08/28	0.1	109.00	1.4	108.86	108.00	-1.4	38,485	0.00%
2023/08/25	1	108.50	5	108.50	108.00	-4	39,185	-0.01%
2023/08/24	13	109.27	7.4	109.63	109.50	5.6	40,302	0.01%
2023/08/23	0	0.00	1	107.00	106.50	-1	40,756	0.00%
2023/08/22	0	106.50	2	106.50	106.50	-2	41,061	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	2	106.50	1	106.00	106.00	1	41,354	0.00%
2023/08/17	0	0.00	1	106.00	106.50	-1	41,432	0.00%
2023/08/16	6.1	106.00	2	105.50	105.50	4.1	41,323	0.01%
2023/08/15	5	107.50	2	108.00	107.00	3	41,146	0.01%
2023/08/14	7	109.50	9	109.61	110.00	-2	40,542	0.00%
2023/08/11	3	108.67	0	0.00	108.50	3	40,690	0.01%
2023/08/10	1	109.50	1	109.50	110.00	0	41,012	0.00%
2023/08/09	0	110.48	7.1	110.86	110.50	-7.1	41,109	-0.02%
2023/08/08	0	0.00	3	110.50	110.50	-3	41,947	-0.01%
2023/08/07	7	110.00	4.1	109.51	109.50	3	41,823	0.01%
2023/08/04	0	110.50	6	110.25	111.00	-6	41,358	-0.01%
2023/08/02	7.1	108.79	28.1	108.43	108.00	-21	41,384	-0.05%
2023/08/01	0.1	110.00	1	109.50	110.50	-1	40,993	0.00%
2023/07/31	6.2	109.27	23.1	108.98	108.50	-16.9	40,803	-0.04%
2023/07/28	2.2	110.27	0	0.00	109.50	2.2	40,510	0.01%
2023/07/27	3	110.83	0.2	111.00	110.50	2.8	40,589	0.01%
2023/07/26	1	111.99	7	111.50	111.50	-6	40,899	-0.01%
2023/07/25	0	110.00	24	111.23	112.00	-24	40,721	-0.06%
2023/07/24	0	0.00	7	108.00	108.00	-7	39,989	-0.02%
2023/07/21	3	107.17	2	107.50	107.50	1	40,226	0.00%
2023/07/20	7	108.14	0.4	108.11	108.00	6.6	40,260	0.02%
2023/07/19	18	109.84	8	108.69	108.50	10	40,018	0.03%
2023/07/18	11	111.50	6	112.50	112.00	5	39,654	0.01%
2023/07/17	3	110.00	11.5	109.96	110.50	-8.5	39,110	-0.02%
2023/07/14	0	0.00	19.1	109.02	109.50	-19.1	38,735	-0.05%
2023/07/13	1.1	107.54	0	0.00	107.00	1.1	38,284	0.00%
2023/07/12	1	105.04	6.1	106.84	107.50	-5.1	38,042	-0.01%
2023/07/11	6	104.84	23	104.98	105.00	-17	37,842	-0.04%
2023/07/10	2	104.76	3.3	106.00	104.50	-1.3	37,828	0.00%
2023/07/07	2.1	105.26	2	105.00	105.50	0.1	37,756	0.00%
2023/07/06	20.6	106.34	3.1	107.00	105.50	17.4	37,732	0.05%
2023/07/05	25	109.26	0	110.00	108.50	25	36,789	0.07%
2023/07/04	34.2	110.74	0.4	111.39	110.00	33.8	36,139	0.09%
2023/07/03	7.3	114.56	9	114.56	115.00	-1.7	35,462	0.00%
2023/06/30	11	111.95	0	0.00	113.00	11	34,309	0.03%
2023/06/29	6.1	114.00	6	114.17	113.00	0.1	33,829	0.00%
2023/06/28	8.3	115.00	2	115.00	115.00	6.3	33,522	0.02%
2023/06/27	15.5	115.00	3.1	115.66	114.00	12.4	33,179	0.04%
2023/06/26	8	115.81	28.6	115.37	115.50	-20.6	32,601	-0.06%
2023/06/21	2.2	112.50	3.2	112.97	113.00	-1	32,082	0.00%
2023/06/20	0	0.00	3.1	112.82	112.50	-3.1	32,028	-0.01%
2023/06/19	2.1	112.01	6.3	112.48	112.50	-4.2	31,892	-0.01%
2023/06/16	3.2	111.97	5	112.00	111.00	-1.8	31,825	-0.01%
2023/06/15	17.2	111.53	6.7	111.13	111.50	10.5	31,398	0.03%
2023/06/14	12	112.08	12.1	112.33	112.50	-0.1	31,855	0.00%
2023/06/13	1.5	112.83	23.1	112.35	112.50	-21.6	31,723	-0.07%
2023/06/12	20.1	109.40	24.2	109.19	110.50	-4.1	30,901	-0.01%
2023/06/09	7	107.50	9.3	107.88	108.00	-2.3	29,760	-0.01%
2023/06/08	0	0.00	2.1	107.24	107.00	-2.1	29,876	-0.01%
2023/06/07	1.7	107.62	1.1	108.00	108.00	0.6	30,051	0.00%
2023/06/06	25.3	106.90	2	106.25	107.00	23.3	30,703	0.08%
2023/06/05	3	107.67	10.1	107.51	107.50	-7.1	30,622	-0.02%
2023/06/02	11.8	108.20	29	108.22	108.00	-17.3	31,419	-0.05%
2023/06/01	15.6	107.42	7	107.39	108.00	8.6	31,156	0.03%
2023/05/31	2	107.00	3.7	105.97	106.50	-1.7	30,871	-0.01%
2023/05/30	11.5	106.13	16.5	107.02	107.00	-5	30,356	-0.02%
2023/05/29	7.1	104.50	105.7	105.39	105.50	-98.6	29,635	-0.33%	大賣/
2023/05/26	0.1	102.50	8.4	102.06	102.50	-8.4	29,233	-0.03%
2023/05/25	2	102.75	6.1	102.92	102.50	-4.1	28,999	-0.01%
2023/05/24	1.2	102.58	1	102.50	103.00	0.2	28,936	0.00%
2023/05/23	4.2	102.64	2	102.75	102.50	2.2	28,904	0.01%
2023/05/22	0.3	103.00	0.1	103.00	103.00	0.2	28,907	0.00%
2023/05/19	5	102.50	3.1	102.52	103.00	1.9	29,083	0.01%
2023/05/18	0.1	103.00	7	102.86	103.00	-6.9	29,193	-0.02%
2023/05/17	4.2	102.50	10	102.20	102.50	-5.8	29,333	-0.02%
2023/05/16	11.4	102.50	0	0.00	102.00	11.4	28,993	0.04%
2023/05/15	7.2	102.08	9	102.00	102.00	-1.9	28,601	-0.01%
2023/05/12	24	105.08	1	106.00	102.50	23	28,557	0.08%
2023/05/11	24	105.08	1	106.00	105.00	23	27,867	0.08%
2023/05/10	1	106.50	1.2	106.50	106.50	-0.2	27,910	0.00%
2023/05/09	21.3	106.42	15.1	105.93	106.50	6.3	28,140	0.02%
2023/05/08	2	105.00	20	105.00	105.00	-18	28,301	-0.06%
2023/05/05	2.1	105.00	3	105.00	105.00	-0.9	28,849	0.00%
2023/05/04	0	0.00	0.1	105.00	105.00	-0.1	29,465	0.00%
2023/05/03	7.4	105.50	19	105.53	105.50	-11.6	29,917	-0.04%
2023/05/02	2.1	105.22	21.5	105.73	106.00	-19.4	30,781	-0.06%
2023/04/28	0	0.00	38	104.49	104.50	-38	31,312	-0.12%
2023/04/27	2	104.00	7	103.50	103.50	-5	31,454	-0.02%
2023/04/26	25	103.44	16	103.69	103.50	9	31,624	0.03%
2023/04/25	21	103.50	9	103.44	103.00	12	31,354	0.04%
2023/04/24	0	0.00	1	103.50	103.50	-1	31,215	0.00%
2023/04/21	0	0.00	15	104.53	104.00	-15	31,240	-0.05%
2023/04/20	2	104.25	15.4	104.10	104.50	-13.4	31,018	-0.04%
2023/04/19	0	0.00	1	104.50	104.00	-1	31,244	0.00%
2023/04/18	38.1	104.00	1	104.50	104.50	37.1	31,266	0.12%
2023/04/17	1	104.00	0	0.00	104.00	1	31,594	0.00%
2023/04/14	4	103.50	20.1	104.00	104.50	-16.1	32,030	-0.05%
2023/04/13	7.2	102.86	1.6	103.03	103.00	5.6	32,380	0.02%
2023/04/12	18	103.00	1	103.00	102.50	17	32,302	0.05%
2023/04/11	6	103.25	1	103.50	103.50	5	32,585	0.02%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/07	3	103.34	0	0.00	103.00	3	32,418	0.01%
2023/04/06	9	104.00	0	0.00	103.50	9	32,371	0.03%
2023/03/31	2	104.50	0.9	104.50	104.00	1.1	31,976	0.00%
2023/03/30	1	103.50	20.3	104.00	104.50	-19.3	32,025	-0.06%
2023/03/29	2	103.75	0.3	103.50	103.50	1.7	32,165	0.01%
2023/03/28	1	104.00	0	0.00	103.00	1	32,556	0.00%
2023/03/27	5	104.60	0	0.00	103.50	5	32,645	0.02%
2023/03/24	31.1	105.13	8.2	105.00	105.50	22.9	33,306	0.07%
2023/03/23	5	103.50	41.1	104.06	103.50	-36.1	32,568	-0.11%
2023/03/22	10.1	103.90	0	0.00	103.50	10.1	32,454	0.03%
2023/03/21	1	103.50	15	104.00	103.50	-14	32,672	-0.04%
2023/03/20	15	102.50	0	0.00	102.50	15	32,644	0.05%
2023/03/17	5	103.90	17.1	103.94	103.50	-12.1	32,828	-0.04%
2023/03/16	6	102.50	5.1	102.01	102.00	0.9	32,303	0.00%
2023/03/15	15	102.53	1.1	102.50	102.50	14	32,585	0.04%
2023/03/14	14	102.00	0.1	102.50	102.00	14	33,160	0.04%
2023/03/13	2	101.50	0	103.00	103.00	2	33,434	0.01%
2023/03/10	7.5	101.87	2.3	101.64	102.00	5.2	34,333	0.02%
2023/03/09	10.1	102.80	2	103.00	102.50	8.1	34,973	0.02%
2023/03/08	15	104.50	2.1	104.50	104.00	12.9	35,167	0.04%
2023/03/07	10	105.30	14.5	104.76	105.00	-4.5	35,211	-0.01%
2023/03/06	4	103.00	10	103.40	103.50	-6	34,782	-0.02%
2023/03/03	4	103.13	16	103.47	102.50	-12	34,733	-0.03%
2023/03/02	0	0.00	2	102.25	102.50	-2	34,949	-0.01%
2023/03/01	0.1	102.00	8.2	102.07	102.00	-8.1	35,010	-0.02%
2023/02/24	23.2	101.87	0	0.00	101.00	23.2	34,736	0.07%
2023/02/23	5	102.50	1.3	102.88	103.00	3.7	34,341	0.01%
2023/02/22	1.3	102.00	0.2	102.00	102.00	1.1	34,713	0.00%
2023/02/21	2	102.50	2	102.75	102.50	0	34,783	0.00%
2023/02/20	4.1	103.37	40	103.00	103.00	-36	35,331	-0.10%
2023/02/17	5	103.00	3	103.00	103.50	2	35,745	0.01%
2023/02/16	0	0.00	6.3	102.92	103.50	-6.3	36,384	-0.02%
2023/02/15	3	102.17	0.2	102.00	102.50	2.8	37,202	0.01%
2023/02/14	0	0.00	6	102.00	102.00	-6	37,250	-0.02%
2023/02/13	0	0.00	5	101.50	101.00	-5	37,616	-0.01%
2023/02/10	0	0.00	3.1	101.50	101.50	-3.1	37,809	-0.01%
2023/02/09	1.3	101.38	0	0.00	101.00	1.3	38,059	0.00%
2023/02/08	5	100.50	3	100.50	100.50	2	38,379	0.01%
2023/02/07	3	100.50	2	100.50	100.50	1	38,627	0.00%
2023/02/06	6	101.50	51	101.53	101.50	-45	38,581	-0.12%
2023/02/03	7	99.75	1	99.60	99.60	6	38,523	0.02%
2023/02/02	4.8	100.29	51	100.50	100.00	-46.2	38,531	-0.12%
2023/02/01	6.1	100.09	0	0.00	100.00	6.1	38,077	0.02%
2023/01/31	8	99.04	48.3	99.97	99.70	-40.3	37,933	-0.11%
2023/01/30	50.6	98.64	3.1	98.22	98.10	47.5	37,093	0.13%
2023/01/17	3.7	98.21	0	0.00	98.10	3.7	36,341	0.01%
2023/01/16	6.3	98.65	0.4	98.91	98.10	5.9	36,361	0.02%
2023/01/13	4.3	99.06	0.1	99.40	98.60	4.2	36,315	0.01%
2023/01/12	52.2	99.18	1	98.90	98.60	51.2	36,978	0.14%
2023/01/11	8	99.41	15	99.60	99.10	-7	37,569	-0.02%
2023/01/10	17	99.32	13.4	99.61	99.40	3.7	37,879	0.01%
2023/01/09	17.4	99.12	18	99.32	99.10	-0.6	38,027	0.00%
2023/01/06	3.2	98.50	2	98.70	98.40	1.2	37,890	0.00%
2023/01/05	21.8	98.16	7	98.06	98.00	14.8	38,045	0.04%
2023/01/04	24	98.36	6	98.33	98.10	18	38,079	0.05%
2023/01/03	23	98.61	8.1	99.25	99.10	14.9	38,013	0.04%
2022/12/30	0	0.00	6	100.00	99.90	-6	37,602	-0.02%
2022/12/29	18.5	99.75	0	0.00	99.70	18.5	37,753	0.05%
2022/12/28	6.1	100.01	0	0.00	100.50	6.1	38,005	0.02%
2022/12/27	5.1	100.51	0	0.00	100.50	5.1	37,915	0.01%
2022/12/26	0	0.00	1	101.00	101.00	-1	38,115	0.00%
2022/12/23	0.2	101.00	0	0.00	101.00	0.2	38,434	0.00%
2022/12/22	3	100.67	8	100.81	101.00	-5	38,849	-0.01%
2022/12/21	7.1	100.22	1	100.50	100.00	6.1	39,308	0.02%
2022/12/20	47.2	100.43	4	100.50	100.00	43.2	39,198	0.11%
2022/12/19	0.1	101.00	0.1	101.50	101.50	0.1	39,135	0.00%
2022/12/16	8.1	100.69	0.1	101.00	100.50	8.1	38,899	0.02%
2022/12/15	5.1	101.61	0	0.00	101.50	5.1	38,102	0.01%
2022/12/14	1.1	102.48	3	102.50	102.50	-2	38,124	-0.01%
2022/12/13	5.2	101.51	0	0.00	101.00	5.2	38,141	0.01%
2022/12/12	2	101.75	2	102.00	102.00	0	37,850	0.00%
2022/12/09	2.3	102.50	1.1	102.05	102.00	1.2	38,145	0.00%
2022/12/08	1.1	102.00	4.4	102.00	101.50	-3.3	37,890	-0.01%
2022/12/07	23.1	103.11	4	102.75	102.00	19.1	37,817	0.05%
2022/12/06	30.1	103.13	28.4	103.51	103.00	1.7	37,621	0.00%
2022/12/05	7.3	106.34	4	105.50	105.50	3.3	37,014	0.01%
2022/12/02	16.3	105.13	22	105.32	105.50	-5.7	36,500	-0.02%
2022/12/01	16	102.56	9	102.61	103.00	7	35,734	0.02%
2022/11/30	8	100.94	1.1	101.45	100.50	6.9	34,905	0.02%
2022/11/29	3.1	99.98	12	99.80	100.00	-8.9	34,038	-0.03%
2022/11/28	5.3	99.98	1	100.00	100.00	4.3	33,757	0.01%
2022/11/25	4	100.50	6	100.67	100.50	-2	33,605	-0.01%
2022/11/24	10	100.20	0	0.00	101.00	10	33,507	0.03%
2022/11/23	8.4	100.94	1.2	100.67	100.50	7.2	33,169	0.02%
2022/11/22	11	100.14	3	100.33	100.50	8	33,091	0.02%
2022/11/21	14	100.14	1	100.50	100.00	13	32,902	0.04%
2022/11/18	13	101.58	0	0.00	100.50	13	32,636	0.04%
2022/11/17	0	102.00	30	101.00	101.50	-30	32,326	-0.09%
2022/11/16	35.2	102.41	0	0.00	101.50	35.2	32,188	0.11%
2022/11/15	4.2	101.51	11	101.91	101.50	-6.8	31,685	-0.02%
2022/11/14	40.1	100.29	2	101.25	101.50	38.1	31,198	0.12%
2022/11/11	29.3	100.54	2	101.50	100.00	27.3	30,512	0.09%
2022/11/10	9.5	100.68	6	100.50	100.50	3.5	29,543	0.01%
2022/11/09	3.1	102.16	8	101.88	102.50	-4.9	29,373	-0.02%
2022/11/08	5	100.00	10	100.00	100.00	-5	29,190	-0.02%
2022/11/07	12	99.93	7	99.83	100.00	5	29,498	0.02%
2022/11/04	16.2	100.23	17	100.03	100.50	-0.9	29,858	0.00%
2022/11/03	5.1	101.01	0	0.00	101.00	5.1	29,990	0.02%
2022/11/02	11	101.41	2	101.50	102.00	9	29,765	0.03%
2022/11/01	13	101.42	4	101.13	101.50	9	29,668	0.03%
2022/10/31	17	101.97	6	101.75	102.50	11	29,304	0.04%
2022/10/28	5	103.00	4	103.75	104.00	1	29,222	0.00%
2022/10/27	0	104.50	7.3	104.75	104.00	-7.3	29,368	-0.02%
2022/10/26	4.3	103.73	1.5	103.33	104.00	2.8	29,519	0.01%
2022/10/25	2	102.00	1	103.50	103.50	1	29,293	0.00%
2022/10/24	1.2	103.92	1	103.00	103.00	0.2	29,045	0.00%
2022/10/21	3	102.83	8	102.50	103.50	-5	28,923	-0.02%
2022/10/20	22.1	101.61	7	101.79	102.50	15.1	29,034	0.05%
2022/10/19	6.1	103.34	3	104.17	103.00	3.1	28,453	0.01%
2022/10/18	24	104.12	0	0.00	103.50	24	28,204	0.09%
2022/10/17	3	105.00	1	105.50	105.00	2	28,041	0.01%
2022/10/14	8.3	104.82	11.1	105.00	105.00	-2.8	27,956	-0.01%
2022/10/13	14.2	103.50	4	104.00	103.50	10.2	28,122	0.04%
2022/10/12	7	103.00	0	0.00	103.00	7	27,974	0.03%
2022/10/11	5.4	104.30	2	104.50	104.00	3.4	27,628	0.01%
2022/10/07	1.2	107.42	6	107.17	107.50	-4.8	27,413	-0.02%
2022/10/05	15.6	106.17	8.6	106.41	107.00	7	27,893	0.03%
2022/10/04	5	102.60	1	102.50	102.50	4	27,455	0.01%
2022/10/03	2	101.50	0	0.00	101.00	2	27,474	0.01%
2022/09/30	8.2	101.50	1	100.50	102.00	7.2	27,695	0.03%
2022/09/29	3	101.00	11	102.00	101.50	-8	27,913	-0.03%
2022/09/28	9.7	101.59	14.2	101.85	100.50	-4.5	28,002	-0.02%
2022/09/27	2.2	104.05	3	104.00	103.50	-0.8	27,942	0.00%
2022/09/26	20.5	104.63	13.8	104.61	104.00	6.7	28,760	0.02%
2022/09/23	13.2	106.52	0	0.00	106.50	13.2	29,122	0.05%
2022/09/22	5	107.20	0	0.00	107.00	5	29,606	0.02%
2022/09/21	0	0.00	2	107.75	107.00	-2	29,763	-0.01%
2022/09/20	0.1	107.50	11	108.50	108.50	-10.9	29,793	-0.04%
2022/09/19	12	107.04	3	107.33	107.00	9	29,797	0.03%
2022/09/16	1	107.50	2.6	107.31	107.50	-1.6	30,004	-0.01%
2022/09/15	0	0.00	6	108.17	108.00	-6	30,148	-0.02%
2022/09/14	9.4	107.63	0	0.00	107.50	9.4	30,383	0.03%
2022/09/13	8.5	109.94	14.1	109.43	110.00	-5.6	30,584	-0.02%
2022/09/12	2.4	108.27	13	108.50	108.50	-10.6	30,594	-0.03%
2022/09/08	3.4	106.71	1.1	106.59	107.00	2.3	31,113	0.01%
2022/09/07	21.4	106.74	0	0.00	106.00	21.4	31,387	0.07%
2022/09/06	7.5	108.03	1	108.00	108.50	6.5	31,270	0.02%
2022/09/05	5	107.90	12	108.04	108.00	-7	31,528	-0.02%
2022/09/02	4.1	107.62	8	107.63	107.50	-3.9	31,931	-0.01%
2022/09/01	47.1	107.09	0	0.00	107.50	47.1	32,046	0.15%
2022/08/31	2.1	108.74	1.1	108.50	109.00	1	31,915	0.00%
2022/08/30	12	108.04	9	108.28	108.50	3	31,741	0.01%
2022/08/29	11.4	108.06	4	108.13	108.00	7.4	32,006	0.02%
2022/08/26	8.2	109.94	2	109.75	110.50	6.2	32,155	0.02%
2022/08/25	0	0.00	0.1	110.00	109.50	-0.1	32,478	0.00%
2022/08/24	9.1	109.45	0.4	109.50	109.50	8.7	33,426	0.03%
2022/08/23	1.1	110.05	5	110.00	110.00	-3.9	34,509	-0.01%
2022/08/22	1	110.50	1	110.50	111.00	0	34,940	0.00%
2022/08/19	3.2	111.17	3	111.50	111.00	0.2	35,525	0.00%
2022/08/18	5.7	111.91	1	111.00	112.00	4.7	35,898	0.01%
2022/08/17	1.2	111.58	9.1	112.00	112.50	-7.9	36,728	-0.02%
2022/08/16	9	111.22	6.2	111.34	111.00	2.8	36,840	0.01%
2022/08/15	5.3	112.19	2	111.75	112.00	3.3	36,930	0.01%
2022/08/12	2.3	113.04	28	113.30	112.50	-25.7	37,208	-0.07%
2022/08/11	12.4	111.56	16.3	112.33	113.00	-3.9	37,022	-0.01%
2022/08/10	5	110.00	16.6	109.82	110.00	-11.6	36,918	-0.03%
2022/08/09	2.1	108.24	7	108.93	109.00	-5	36,398	-0.01%
2022/08/08	4	107.13	0.1	107.50	108.00	4	36,343	0.01%
2022/08/05	10.4	108.00	0	0.00	108.00	10.4	36,295	0.03%
2022/08/04	5	107.70	0.8	107.59	108.00	4.2	36,249	0.01%
2022/08/03	0	0.00	12	107.50	108.50	-12	35,932	-0.03%
2022/08/02	8	107.06	7	107.00	108.00	1	35,709	0.00%
2022/08/01	2	108.50	0	0.00	109.00	2	35,441	0.01%
2022/07/29	3	108.50	5	109.00	109.00	-2	35,652	-0.01%
2022/07/28	3.8	108.37	16.1	108.03	108.50	-12.4	35,867	-0.03%
2022/07/27	7	107.71	3.2	108.83	108.00	3.8	36,003	0.01%
2022/07/26	5	107.50	14	107.68	108.00	-9	35,778	-0.03%
2022/07/25	7	107.50	2.6	107.50	107.50	4.4	35,635	0.01%
2022/07/22	0.1	106.00	7	106.00	106.00	-6.9	35,447	-0.02%
2022/07/21	0.1	105.00	2	104.25	105.50	-1.9	35,462	-0.01%
2022/07/20	12.3	104.05	10.3	104.45	103.50	2	35,419	0.01%
2022/07/19	12.1	104.21	0	0.00	104.00	12.1	35,511	0.03%
2022/07/18	0.1	105.00	6	104.50	105.00	-5.9	35,446	-0.02%
2022/07/15	17	105.12	4.2	105.00	105.00	12.8	35,469	0.04%
2022/07/14	1.1	105.00	4.1	104.74	105.00	-3	35,384	-0.01%
2022/07/13	2.1	103.03	8.2	103.37	102.50	-6.1	34,910	-0.02%
2022/07/12	20.2	100.50	15.3	100.09	100.50	4.9	34,569	0.01%
2022/07/11	7.1	101.01	1	101.00	101.00	6.1	34,330	0.02%
2022/07/08	24	102.98	1.1	103.50	102.00	22.9	34,172	0.07%
2022/07/07	3	102.50	15	102.30	103.50	-12	33,867	-0.04%
2022/07/06	13.2	102.50	1	103.00	100.50	12.2	33,478	0.04%
2022/07/05	2.1	102.00	5.2	101.54	102.50	-3.2	33,199	-0.01%
2022/07/04	15.4	100.56	1	100.50	100.00	14.4	32,860	0.04%
2022/07/01	15.3	106.90	18	106.86	106.00	-2.8	32,262	-0.01%
2022/06/30	18.1	109.53	3	109.17	109.00	15.1	31,744	0.05%
2022/06/29	11	111.23	10	111.55	111.00	1	31,393	0.00%
2022/06/28	8	111.50	5	111.90	112.00	3	31,168	0.01%
2022/06/27	0	0.00	12	111.88	111.00	-12	31,040	-0.04%
2022/06/24	0	0.00	11	109.95	110.00	-11	30,863	-0.04%
2022/06/23	9.1	108.01	10.1	108.59	108.00	-1	30,701	0.00%
2022/06/22	8.7	110.45	0.2	110.50	109.50	8.5	30,281	0.03%
2022/06/21	2.4	111.17	8.2	111.43	112.00	-5.8	30,597	-0.02%
2022/06/20	3.4	109.47	6.5	109.54	109.00	-3.1	30,276	-0.01%
2022/06/17	10.2	109.95	1	110.50	109.50	9.2	30,071	0.03%
2022/06/16	14.7	113.07	11	112.82	111.50	3.7	29,597	0.01%
2022/06/15	10.3	112.00	1	112.50	112.00	9.3	30,439	0.03%
2022/06/14	11.7	110.82	6	110.42	111.50	5.6	30,755	0.02%
2022/06/13	22.4	111.75	0	0.00	111.50	22.4	30,823	0.07%
2022/06/10	8.8	114.73	5.5	114.14	114.00	3.3	30,587	0.01%
2022/06/09	0	0.00	6	115.00	115.50	-6	30,617	-0.02%
2022/06/08	8.3	114.05	12.5	113.84	114.00	-4.2	30,518	-0.01%
2022/06/07	9.1	114.00	5.1	114.49	113.50	4	30,625	0.01%
2022/06/06	5.2	114.82	23.1	115.80	115.50	-17.9	30,483	-0.06%
2022/06/02	25	114.50	7.7	115.36	114.00	17.3	30,890	0.06%
2022/06/01	14.5	114.45	29.9	115.15	114.50	-15.4	31,010	-0.05%
2022/05/31	2	112.75	17	112.03	113.00	-15	30,133	-0.05%
2022/05/30	2	110.00	6	110.17	110.50	-4	28,871	-0.01%
2022/05/27	0.1	110.50	24.3	110.19	110.00	-24.2	28,372	-0.09%
2022/05/26	28	109.64	3.1	109.48	109.00	24.9	27,992	0.09%
2022/05/25	24	109.44	18.4	109.31	109.50	5.7	27,818	0.02%
2022/05/24	8	108.75	2	109.00	108.00	6	27,347	0.02%
2022/05/23	9	108.33	9.2	108.01	108.00	-0.2	26,969	0.00%
2022/05/20	1	108.50	10.3	107.85	107.00	-9.3	26,832	-0.03%
2022/05/19	3	106.01	10.2	105.97	107.50	-7.2	26,456	-0.03%
2022/05/18	5.2	106.96	43.3	106.85	107.00	-38.1	26,023	-0.15%
2022/05/17	0	0.00	6	105.00	105.00	-6	25,518	-0.02%
2022/05/16	0.1	104.00	1.1	104.00	104.50	-1	25,323	0.00%
2022/05/13	1	103.50	1	103.50	104.00	0	25,172	0.00%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/10	1	103.50	0	0.00	104.00	1	25,133	0.00%
2022/05/09	1	104.00	1	104.00	104.00	0	25,217	0.00%
2022/05/06	1	103.00	11.2	103.10	104.00	-10.2	25,527	-0.04%
2022/05/05	10.2	104.99	18.5	104.96	104.50	-8.3	25,631	-0.03%
2022/05/04	2	104.00	5.5	104.09	104.00	-3.5	25,602	-0.01%
2022/05/03	0.3	102.50	1	102.00	102.50	-0.7	25,586	0.00%
2022/04/29	1	101.51	5.6	101.95	102.00	-4.6	25,993	-0.02%
2022/04/28	2.1	100.52	2	101.25	101.50	0.1	26,305	0.00%
2022/04/27	4.2	99.98	16	100.00	100.00	-11.8	26,323	-0.04%
2022/04/26	1	101.00	1.1	101.50	101.00	-0.1	26,227	0.00%
2022/04/25	19.4	100.98	0	0.00	100.50	19.4	26,131	0.07%
2022/04/22	0.1	103.00	3	102.50	103.50	-2.9	25,723	-0.01%
2022/04/21	0.1	103.50	0	0.00	103.00	0.1	26,086	0.00%
2022/04/20	4.1	102.26	1.2	103.00	103.00	2.9	26,106	0.01%
2022/04/19	5	102.70	0.4	103.00	102.00	4.6	26,095	0.02%
2022/04/18	0	0.00	0.1	102.50	102.50	-0.1	26,235	0.00%
2022/04/15	6.1	103.01	1	103.00	103.00	5.1	26,622	0.02%
2022/04/14	0	103.50	2	104.25	104.00	-2	27,070	-0.01%
2022/04/13	0	0.00	2	104.00	104.00	-2	27,740	-0.01%
2022/04/12	0	0.00	1.1	102.54	102.00	-1.1	29,846	0.00%
2022/04/11	1.1	102.05	4.1	102.01	102.00	-3	29,853	-0.01%
2022/04/08	6.1	102.51	1	103.00	103.00	5.1	29,736	0.02%
2022/04/07	30	104.17	1.2	104.00	103.00	28.8	29,605	0.10%
2022/04/06	2	104.50	1.1	105.00	105.00	0.9	29,253	0.00%
2022/04/01	15	104.87	9.8	104.80	104.50	5.2	28,990	0.02%
2022/03/31	0	0.00	3.2	106.00	106.00	-3.2	28,748	-0.01%
2022/03/30	0.1	105.50	0.3	105.50	105.50	-0.2	28,608	0.00%
2022/03/29	2	105.00	0.2	105.50	105.50	1.8	28,506	0.01%
2022/03/28	1	105.00	2	105.75	106.00	-1	28,443	0.00%
2022/03/25	13.3	106.20	3.8	106.24	106.00	9.5	28,332	0.03%
2022/03/24	3.6	106.26	11.3	106.94	106.50	-7.7	28,289	-0.03%
2022/03/23	2.1	104.50	5	105.10	105.50	-2.9	27,980	-0.01%
2022/03/22	0.6	104.42	2	103.75	104.00	-1.4	28,224	0.00%
2022/03/21	7.1	105.00	8	105.50	104.50	-0.9	28,256	0.00%
2022/03/18	1.2	104.00	6	104.83	106.00	-4.8	28,271	-0.02%
2022/03/17	4.2	103.76	9	104.00	104.00	-4.8	27,192	-0.02%
2022/03/16	2	101.00	3	100.83	101.50	-1	26,806	0.00%
2022/03/15	3.1	101.50	1	101.50	101.00	2.1	26,458	0.01%
2022/03/14	6	103.33	1	103.03	102.50	5	26,525	0.02%
2022/03/11	1	103.50	3	103.50	103.50	-2	26,516	-0.01%
2022/03/10	1	103.00	11	103.27	103.00	-10	26,500	-0.04%
2022/03/09	5.6	101.59	0	0.00	101.50	5.6	26,385	0.02%
2022/03/08	8.1	101.06	1	101.50	101.50	7.1	26,349	0.03%
2022/03/07	16.2	102.91	2	103.00	102.50	14.2	25,720	0.06%
2022/03/04	0	0.00	2	105.00	105.00	-2	25,816	-0.01%
2022/03/03	3	105.00	0	0.00	104.50	3	25,972	0.01%
2022/03/02	2	104.50	6.3	104.89	104.50	-4.3	26,143	-0.02%
2022/03/01	2	105.00	1	105.00	104.50	1	26,204	0.00%
2022/02/25	4	102.88	0.1	103.50	103.00	3.9	26,220	0.01%
2022/02/24	11.1	103.14	4	102.88	102.50	7.1	26,098	0.03%
2022/02/23	0	0.00	2	105.00	105.00	-2	25,606	-0.01%
2022/02/22	2.1	104.50	0	0.00	104.50	2.1	25,709	0.01%
2022/02/21	5.1	106.00	0.1	106.00	106.00	5	25,784	0.02%
2022/02/18	5	105.00	1.5	105.50	105.50	3.5	25,924	0.01%
2022/02/17	0.1	105.50	2	106.00	106.00	-1.9	25,998	-0.01%
2022/02/16	0	0.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	5.1	104.40	0	0.00	104.00	5.1	26,223	0.02%
2022/02/14	4	104.00	1.1	104.05	104.00	2.9	26,310	0.01%
2022/02/11	2.5	105.40	1.3	105.62	106.00	1.2	26,318	0.00%
2022/02/10	1.8	106.14	0.3	106.00	106.50	1.5	26,440	0.01%
2022/02/09	7	106.00	10	106.00	106.50	-3	26,437	-0.01%
2022/02/08	0	0.00	8.2	105.20	105.50	-8.2	26,352	-0.03%
2022/02/07	10.1	103.35	4.2	103.52	103.00	5.9	25,826	0.02%
2022/01/26	6.4	102.27	2	102.50	102.00	4.4	25,471	0.02%
2022/01/25	2.5	103.00	6.1	102.75	103.00	-3.6	25,257	-0.01%
2022/01/24	8.1	103.19	4	103.88	103.00	4.1	25,076	0.02%
2022/01/21	9.1	102.39	7.1	102.08	102.00	2	24,727	0.01%
2022/01/20	1	103.50	2	103.25	103.00	-1	24,415	0.00%
2022/01/19	11	103.91	1	103.50	103.50	10	24,199	0.04%
2022/01/18	2	103.75	0	0.00	103.50	2	24,100	0.01%
2022/01/17	3	103.50	1	103.50	103.50	2	24,204	0.01%
2022/01/14	13.1	103.73	6	103.50	103.50	7.1	24,181	0.03%
2022/01/13	2.2	105.05	2.1	105.50	105.50	0.1	24,050	0.00%
2022/01/12	0	0.00	1	104.50	104.50	-1	24,214	0.00%
2022/01/11	3.1	104.34	23.4	104.05	104.50	-20.2	24,338	-0.08%
2022/01/10	14	104.82	1.1	104.55	104.50	12.9	24,605	0.05%
2022/01/07	8	106.87	8.3	106.50	106.50	-0.3	24,846	0.00%
2022/01/06	50.1	107.48	8	107.81	107.00	42.1	24,497	0.17%
2022/01/05	20.2	109.05	49.2	109.02	109.00	-29	23,990	-0.12%
2022/01/04	2	103.50	1	103.50	103.50	1	22,264	0.00%
2022/01/03	1	103.03	1	103.50	103.00	0	22,420	0.00%
2021/12/30	0.5	104.50	3	104.00	104.00	-2.5	22,693	-0.01%
2021/12/29	12	104.54	0	0.00	105.00	12	23,058	0.05%
2021/12/28	0.4	105.00	2	104.75	105.50	-1.6	23,528	-0.01%
2021/12/27	1	104.50	0	0.00	104.50	1	23,690	0.00%
2021/12/24	2	104.75	0	0.00	104.00	2	24,112	0.01%
2021/12/23	0.4	104.00	3	104.00	104.00	-2.6	24,295	-0.01%
2021/12/22	0.1	104.00	1	103.50	103.50	-0.9	24,599	0.00%
2021/12/21	0	104.00	4	103.75	104.50	-4	24,777	-0.02%
2021/12/17	3	103.50	15.3	103.02	103.50	-12.3	24,743	-0.05%
2021/12/16	9	104.33	0.1	104.00	103.50	8.9	24,530	0.04%
2021/12/15	5	104.50	1	105.00	105.00	4	24,606	0.02%
2021/12/14	1	104.00	12	104.92	104.50	-11	24,867	-0.04%
2021/12/13	1	104.50	0	0.00	104.50	1	24,882	0.00%
2021/12/10	3	105.00	0	0.00	105.00	3	25,648	0.01%
2021/12/09	11	105.50	22	105.57	106.00	-11	25,628	-0.04%
2021/12/08	14.1	106.21	2	107.00	105.00	12.1	25,632	0.05%
2021/12/07	8.2	105.63	13.1	105.62	106.00	-4.9	25,267	-0.02%
2021/12/06	1	106.00	2.1	106.50	106.50	-1.1	25,185	0.00%
2021/12/03	0.2	105.50	0.1	105.50	105.00	0.1	25,281	0.00%
2021/12/02	9	105.94	2	106.25	105.00	7	25,365	0.03%
2021/12/01	1.2	104.25	60.6	105.06	105.50	-59.4	25,219	-0.24%
2021/11/30	9	104.28	1	105.00	103.50	8	25,243	0.03%
2021/11/29	14.5	103.22	1	103.50	103.50	13.5	24,913	0.05%
2021/11/26	25	104.00	14	104.04	103.50	11	24,820	0.04%
2021/11/25	4	105.88	2	105.25	105.00	2	24,927	0.01%
2021/11/24	9.1	105.00	5.9	105.97	105.50	3.2	24,868	0.01%
2021/11/23	7	106.00	20	106.38	106.00	-13	24,601	-0.05%
2021/11/22	2.2	106.55	1.1	106.55	106.50	1.1	24,446	0.00%
2021/11/19	10	106.95	0	0.00	106.50	10	24,384	0.04%
2021/11/18	62	106.98	5	107.00	107.00	57	24,337	0.23%
2021/11/17	20	107.15	1.1	107.95	107.00	18.9	24,205	0.08%
2021/11/16	2	108.25	50	108.50	108.00	-48	24,180	-0.20%
2021/11/15	4	109.50	2.2	108.72	108.00	1.8	24,775	0.01%
2021/11/12	0.1	108.50	6	108.67	109.00	-5.9	24,877	-0.02%
2021/11/11	4.1	107.76	0	0.00	107.50	4.1	24,858	0.02%
2021/11/10	13	108.92	7	109.14	109.00	6	25,126	0.02%
2021/11/09	1	108.00	1	107.50	108.00	0	25,521	0.00%
2021/11/08	6.3	107.26	2	107.00	107.50	4.3	25,431	0.02%
2021/11/05	5	108.10	5.2	108.31	109.00	-0.2	25,877	0.00%
2021/11/04	3.5	108.00	4.1	108.01	108.00	-0.6	26,297	0.00%
2021/11/03	0	0.00	0.2	108.00	107.50	-0.2	26,495	0.00%
2021/11/02	1.4	107.93	7	108.00	107.50	-5.6	26,978	-0.02%
2021/11/01	54.2	107.45	5	107.20	106.50	49.2	26,974	0.18%
2021/10/29	6	107.33	6.1	107.09	107.00	-0.1	27,025	0.00%
2021/10/28	1.1	108.50	0	0.00	108.50	1.1	27,041	0.00%
2021/10/27	4	108.25	0	0.00	108.00	4	27,205	0.01%
2021/10/26	0	0.00	1.4	109.00	109.00	-1.4	27,413	-0.01%
2021/10/25	3.1	108.32	2	108.50	108.00	1.1	27,459	0.00%
2021/10/22	3	108.00	18	107.97	107.50	-15	27,653	-0.05%
2021/10/21	3	108.00	1.6	108.00	108.00	1.4	27,868	0.01%
2021/10/20	3	107.00	3	107.33	107.50	0	27,916	0.00%
2021/10/19	4.5	107.47	0	0.00	107.00	4.5	27,785	0.02%
2021/10/18	10.3	108.59	3	107.67	107.50	7.3	28,334	0.03%
2021/10/15	19.9	109.25	8.1	109.49	109.50	11.8	28,682	0.04%
2021/10/14	0	0.00	3	107.00	106.50	-3	28,303	-0.01%
2021/10/13	1	105.50	1	105.50	105.50	0	28,537	0.00%
2021/10/12	6	105.08	12	104.96	105.00	-6	28,786	-0.02%
2021/10/08	7	107.79	10.2	107.35	108.00	-3.2	29,185	-0.01%
2021/10/07	1.1	106.95	70.2	104.79	107.00	-69.1	29,179	-0.24%
2021/10/06	12.2	103.67	8	103.56	103.00	4.2	29,150	0.01%
2021/10/05	73.2	101.94	20	102.00	101.50	53.2	28,786	0.18%
2021/10/04	1	103.00	5	104.50	103.00	-4	28,567	-0.01%
2021/10/01	7.2	103.51	1	103.50	103.00	6.2	28,543	0.02%
2021/09/30	6.4	104.22	0	0.00	105.00	6.4	28,439	0.02%
2021/09/29	10.6	104.97	5	105.00	105.00	5.6	28,792	0.02%
2021/09/28	2.2	106.55	3	106.00	106.50	-0.8	29,592	0.00%
2021/09/27	2	108.00	0	0.00	107.50	2	29,497	0.01%
2021/09/24	0	0.00	1	107.50	107.50	-1	29,530	0.00%
2021/09/23	1	106.50	0	0.00	106.50	1	29,793	0.00%
2021/09/22	6.2	106.84	3	106.67	107.00	3.2	29,774	0.01%
2021/09/17	7.1	108.72	7.2	109.08	108.50	-0.1	29,528	0.00%
2021/09/16	6	107.92	4	107.88	107.50	2	29,476	0.01%
2021/09/15	20	109.50	10.2	109.51	108.50	9.8	29,612	0.03%
2021/09/14	1	106.50	2	107.25	107.50	-1	29,019	0.00%
2021/09/13	3	106.84	0	0.00	106.50	3	29,065	0.01%
2021/09/10	2.2	108.00	1	107.50	108.00	1.2	29,390	0.00%
2021/09/09	3	107.17	0	0.00	107.00	3	29,660	0.01%
2021/09/08	4.2	107.62	2	107.00	107.50	2.2	29,623	0.01%
2021/09/07	12.4	108.60	5	108.70	108.50	7.4	29,547	0.03%
2021/09/06	0.9	112.00	6	111.67	111.00	-5.1	29,553	-0.02%
2021/09/03	4	111.88	14	112.00	112.50	-10	29,849	-0.03%
2021/09/02	4.1	111.25	1	111.21	111.50	3	29,768	0.01%
2021/09/01	3	110.50	3.3	110.39	111.00	-0.3	29,654	0.00%
2021/08/31	0	0.00	1.2	110.75	111.00	-1.2	29,587	0.00%
2021/08/30	1	108.50	1.1	108.05	109.00	-0.1	29,418	0.00%
2021/08/27	1	107.00	0	0.00	108.00	1	29,666	0.00%
2021/08/26	0.1	108.00	0	0.00	107.50	0.1	29,835	0.00%
2021/08/25	6	108.00	2.7	108.32	108.50	3.3	30,168	0.01%
2021/08/24	1	108.48	7.1	108.21	109.00	-6.1	30,304	-0.02%
2021/08/23	0.1	107.50	8	106.27	107.50	-7.9	30,576	-0.03%
2021/08/20	10.2	104.18	9	103.61	104.50	1.2	30,649	0.00%
2021/08/19	54.3	104.08	3	103.17	103.00	51.3	31,163	0.16%
2021/08/18	3.3	105.57	13	105.77	107.00	-9.7	30,717	-0.03%
2021/08/17	2.2	106.83	18	107.44	106.50	-15.8	31,031	-0.05%
2021/08/16	5.2	107.31	3	107.00	107.50	2.2	31,124	0.01%
2021/08/13	2.4	109.44	11	109.45	109.00	-8.7	31,441	-0.03%
2021/08/12	1.1	109.00	2.2	109.23	109.00	-1.2	31,378	0.00%
2021/08/11	4.2	107.05	4.8	107.73	109.00	-0.6	31,859	0.00%
2021/08/10	15.3	108.98	0	0.00	108.50	15.3	32,440	0.05%
2021/08/09	2	112.25	74	111.99	112.00	-72	33,341	-0.22%
2021/08/06	4	112.00	2.3	112.72	112.50	1.7	33,684	0.01%
2021/08/05	0	0.00	1	111.50	112.00	-1	34,169	0.00%
2021/08/04	3	111.83	1	111.50	112.00	2	36,329	0.01%
2021/08/03	7.1	111.22	1	112.00	111.50	6.1	37,309	0.02%
2021/08/02	2	111.00	8	111.58	113.00	-6	37,640	-0.02%
2021/07/30	8	110.44	4	110.00	110.00	4	38,246	0.01%
2021/07/29	3.2	111.00	1	111.00	111.00	2.2	38,400	0.01%
2021/07/28	9.1	109.39	4	110.13	110.50	5.1	39,142	0.01%
2021/07/27	3	110.50	9.2	111.01	111.50	-6.2	40,042	-0.02%
2021/07/26	5.1	109.21	2.6	109.69	110.00	2.6	40,774	0.01%
2021/07/23	12.2	110.35	2	110.75	110.50	10.2	40,978	0.02%
2021/07/22	20	110.87	20.3	111.14	110.50	-0.3	41,267	0.00%
2021/07/21	24.7	113.06	11	113.68	112.50	13.7	41,185	0.03%
2021/07/20	4.5	114.79	4.6	115.12	114.50	-0.1	40,817	0.00%
2021/07/19	4.3	117.02	2	117.50	116.50	2.3	41,033	0.01%
2021/07/16	15	118.77	8	119.06	119.50	7	41,627	0.02%
2021/07/15	13.3	118.77	22.3	118.68	119.50	-9	41,646	-0.02%
2021/07/14	0	0.00	5.1	116.61	116.00	-5.1	41,038	-0.01%
2021/07/13	76	116.83	6	116.25	116.50	70	41,122	0.17%
2021/07/12	2	115.00	3.1	115.00	115.00	-1.1	41,396	0.00%
2021/07/09	16.1	113.94	3	114.00	114.00	13.1	41,770	0.03%
2021/07/08	3	115.17	2.4	115.50	115.50	0.6	42,184	0.00%
2021/07/07	6	115.67	2	115.75	115.00	4	42,614	0.01%
2021/07/06	5.4	116.46	10.4	116.36	116.50	-5	43,302	-0.01%
2021/07/05	20.3	115.56	34.8	115.52	117.00	-14.5	43,911	-0.03%
2021/07/02	2.2	111.77	3	111.67	111.50	-0.8	43,223	0.00%
2021/07/01	26	111.79	0	0.00	112.00	26	43,510	0.06%
2021/06/30	3	113.00	1	113.00	112.00	2	43,940	0.00%
2021/06/29	1	111.50	53	111.99	111.50	-52	45,039	-0.12%
2021/06/28	54.3	112.00	2	111.75	111.50	52.3	46,909	0.11%
2021/06/25	13	113.88	8.2	113.94	113.00	4.8	47,286	0.01%
2021/06/24	7	112.07	13.2	111.90	113.00	-6.2	47,379	-0.01%
2021/06/23	1.1	109.09	8	111.06	111.50	-6.9	47,741	-0.01%
2021/06/22	4.1	109.62	4	109.13	108.50	0.1	48,354	0.00%
2021/06/21	14.6	109.00	6	109.33	108.50	8.6	49,335	0.02%
2021/06/18	1.1	111.55	1.1	111.59	111.50	-0.1	50,635	0.00%
2021/06/17	1	112.00	4.1	110.66	113.00	-3.1	51,947	-0.01%
2021/06/16	1	111.50	2	112.50	111.50	-1	54,351	0.00%
2021/06/15	1	113.00	7	112.93	113.00	-6	56,251	-0.01%
2021/06/11	12.1	112.88	4	113.13	113.50	8.1	58,242	0.01%
2021/06/10	2	110.75	1	111.50	110.50	1	59,189	0.00%
2021/06/09	4	110.00	5	110.10	109.50	-1	60,027	0.00%
2021/06/08	1	111.00	0	0.00	110.50	1	61,243	0.00%
2021/06/07	6.2	111.18	3	110.67	110.50	3.2	62,197	0.01%
2021/06/04	0	0.00	1	110.00	112.00	-1	62,654	0.00%
2021/06/03	4.1	112.11	1	111.00	111.00	3.1	62,906	0.00%
2021/06/02	9.3	112.16	4	112.00	112.00	5.3	63,414	0.01%
2021/06/01	1	114.50	1.1	114.05	114.50	-0.1	64,306	0.00%
2021/05/31	0	0.00	4.4	113.11	113.50	-4.4	65,255	-0.01%
2021/05/28	1.3	110.54	3	111.00	111.00	-1.7	66,126	0.00%
2021/05/27	8.3	108.40	5.4	109.50	109.50	2.9	66,575	0.00%
2021/05/26	3.2	111.63	3.1	111.18	111.50	0.1	67,559	0.00%
2021/05/25	7.2	111.38	7.7	112.56	112.00	-0.5	69,013	0.00%
2021/05/24	2	109.00	4.2	108.55	109.50	-2.2	69,079	0.00%
2021/05/21	10.5	108.72	14.4	109.25	109.50	-3.9	69,408	-0.01%
2021/05/20	2	105.75	16	105.97	106.00	-14	69,516	-0.02%
2021/05/19	11	105.09	14	104.89	105.00	-3	70,236	0.00%
2021/05/18	13.5	104.85	47.4	104.37	107.00	-33.9	70,231	-0.05%
2021/05/17	37	99.04	49.2	99.73	98.20	-12.2	70,387	-0.02%
2021/05/14	29.3	105.17	18.5	104.47	104.50	10.8	70,236	0.02%
2021/05/13	12	102.01	14	103.00	103.00	-2	70,571	0.00%
2021/05/12	26.2	101.30	38.6	100.70	102.00	-12.4	70,334	-0.02%
2021/05/11	20.8	108.30	27	106.74	107.00	-6.3	69,233	-0.01%
2021/05/10	9.3	113.90	25	113.38	113.00	-15.7	69,994	-0.02%
2021/05/07	16	117.09	32	116.58	117.50	-16	72,312	-0.02%
2021/05/06	10	111.85	11.7	112.10	112.50	-1.7	73,359	0.00%
2021/05/05	19	111.26	19	111.24	110.00	0	74,195	0.00%
2021/05/04	21.7	109.63	24.1	109.18	108.50	-2.4	75,249	0.00%
2021/05/03	23.4	113.16	14	113.25	112.50	9.4	76,133	0.01%
2021/04/29	26	116.98	8.2	117.43	116.00	17.8	78,603	0.02%
2021/04/28	24	117.19	3.7	117.36	117.00	20.3	79,282	0.03%
2021/04/27	13.3	119.19	22.8	119.04	118.50	-9.5	80,842	-0.01%
2021/04/26	12.2	118.34	7	118.50	117.50	5.2	81,368	0.01%
2021/04/23	18	118.15	6	118.42	119.00	11.9	82,262	0.01%
2021/04/22	18	119.06	36.6	119.58	117.50	-18.6	84,441	-0.02%
2021/04/21	22.1	120.43	11	120.50	120.00	11.1	88,574	0.01%
2021/04/20	7.2	121.50	2.9	121.65	122.00	4.3	89,305	0.00%
2021/04/19	3.4	122.30	9.1	122.05	121.50	-5.7	90,633	-0.01%
2021/04/16	21	122.71	7.2	123.07	123.50	13.8	91,260	0.02%
2021/04/15	15.1	120.67	19.2	120.40	121.00	-4	92,273	0.00%
2021/04/14	10.6	121.95	9.1	121.17	121.50	1.5	93,500	0.00%
2021/04/13	15.1	122.47	3	121.83	122.50	12.1	96,281	0.01%
2021/04/12	14	120.93	11	119.95	120.50	3	99,322	0.00%
2021/04/09	18.5	121.02	7	122.36	120.00	11.5	102,027	0.01%
2021/04/08	21.5	122.51	1	122.00	122.50	20.5	101,224	0.02%
2021/04/07	8.7	123.56	9	123.44	123.50	-0.4	101,243	0.00%
2021/04/06	9.1	122.73	2.5	123.00	122.50	6.6	101,439	0.01%
2021/04/01	77.2	121.69	23	122.04	121.50	54.2	101,864	0.05%
2021/03/31	63.5	124.90	45	125.49	124.00	18.5	102,143	0.02%
2021/03/30	1	129.49	6	129.75	129.50	-5	100,661	0.00%
2021/03/29	6.1	128.08	10.2	128.15	128.50	-4.1	100,823	0.00%
2021/03/26	12.3	127.00	4	127.25	126.50	8.2	101,700	0.01%
2021/03/25	27.2	127.26	22.4	127.80	126.50	4.8	101,299	0.00%
2021/03/24	33.6	129.32	9.4	129.33	128.00	24.2	100,686	0.02%
2021/03/23	31	132.79	26.4	132.25	130.50	4.6	99,806	0.00%
2021/03/22	17.2	126.42	34.3	128.03	130.00	-17.1	98,701	-0.02%
2021/03/19	33.7	124.80	39	125.28	123.50	-5.3	97,546	-0.01%
2021/03/18	9.8	129.50	52.1	129.76	129.50	-42.3	95,637	-0.04%
2021/03/17	23.9	126.15	42.6	126.05	126.00	-18.7	94,357	-0.02%
2021/03/16	9	122.00	42.9	122.37	123.00	-33.8	92,873	-0.04%
2021/03/15	11.3	119.74	58.2	120.09	121.00	-47	92,452	-0.05%
2021/03/12	19.1	119.19	42.1	119.33	120.00	-23	93,263	-0.02%
2021/03/11	57.1	116.74	22.3	117.04	117.00	34.8	94,385	0.04%
2021/03/10	6.1	115.91	7	115.93	115.50	-1	93,926	0.00%
2021/03/09	14	112.86	8	113.75	115.00	6	93,640	0.01%
2021/03/08	5.3	114.51	88	113.64	113.50	-82.7	93,481	-0.09%
2021/03/05	43.1	114.94	15	115.40	115.00	28.1	92,985	0.03%
2021/03/04	16	114.09	4	113.75	114.50	12	92,545	0.01%
2021/03/03	9.1	114.83	15.1	114.64	115.50	-6	91,575	-0.01%
2021/03/02	2	114.00	10	113.15	112.00	-8	90,689	-0.01%
2021/02/26	35.8	112.82	11	112.91	112.00	24.8	90,179	0.03%
2021/02/25	18.3	116.07	27.6	115.20	116.50	-9.3	88,553	-0.01%
2021/02/24	8	111.69	19	111.87	110.50	-11	87,097	-0.01%
2021/02/23	19.2	110.05	10.8	110.39	111.50	8.4	86,598	0.01%
2021/02/22	18	111.81	8	112.25	111.00	10	86,137	0.01%
2021/02/19	19.1	110.36	33.3	110.23	110.00	-14.2	85,645	-0.02%
2021/02/18	8.8	113.57	5.4	113.87	113.00	3.4	84,850	0.00%
2021/02/17	32.5	113.78	20.5	114.20	114.00	12	84,908	0.01%
2021/02/05	177.1	113.59	23.2	114.53	113.50	153.9	83,928	0.18%	大買/鉅額交易
2021/02/04	89	113.87	15.8	113.94	114.00	73.2	83,134	0.09%
2021/02/03	9.2	116.61	35.4	116.27	116.50	-26.2	82,680	-0.03%
2021/02/02	15.7	115.84	25.1	115.66	116.50	-9.4	82,107	-0.01%
2021/02/01	36.2	111.10	39	110.72	113.00	-2.9	81,389	0.00%
2021/01/29	91.1	116.01	28	114.06	111.50	63.1	79,640	0.08%
2021/01/28	124.9	119.44	29.6	119.73	118.50	95.3	76,874	0.12%	大買/
2021/01/27	11	123.27	21.7	123.23	123.00	-10.7	75,136	-0.01%
2021/01/26	115.6	121.49	143.2	121.81	122.00	-27.6	73,916	-0.04%	大買/大賣/
2021/01/25	33.6	120.94	38.8	121.81	123.00	-5.2	72,070	-0.01%
2021/01/22	52.7	120.13	151.7	120.14	121.50	-99	70,174	-0.14%	大賣/
2021/01/21	14	116.25	25.9	116.57	117.00	-11.9	67,021	-0.02%
2021/01/20	30.3	117.01	22.1	116.72	114.50	8.3	66,129	0.01%
2021/01/19	30	114.90	30.1	115.38	115.00	-0.1	64,197	0.00%
2021/01/18	33	112.98	22.1	112.78	114.00	10.9	63,005	0.02%
2021/01/15	117.5	115.02	43.3	115.69	115.50	74.2	61,737	0.12%	大買/
2021/01/14	136.5	115.41	113.1	112.91	116.00	23.4	59,302	0.04%	大買/大賣/
2021/01/13	13.2	105.70	74.8	105.83	106.50	-61.6	54,542	-0.11%
2021/01/12	97.2	104.11	25.4	104.29	104.00	71.8	53,983	0.13%
2021/01/11	15	107.53	6.3	108.03	107.50	8.7	53,647	0.02%
2021/01/08	20	108.23	31.7	107.41	108.00	-11.7	53,291	-0.02%
2021/01/07	22	107.34	101.3	106.86	107.00	-79.2	51,832	-0.15%	大賣/
2021/01/06	104.1	105.97	104.8	105.94	105.00	-0.8	50,561	0.00%	大買/大賣/
2021/01/05	133.1	103.01	188	103.19	104.00	-54.9	47,274	-0.12%	大買/大賣/
2021/01/04	62	96.68	93.7	96.59	99.90	-31.7	44,037	-0.07%
2020/12/31	4	91.82	12.3	91.67	92.00	-8.3	40,427	-0.02%
2020/12/30	11	90.98	42.7	90.93	91.60	-31.6	40,179	-0.08%
2020/12/29	12	90.78	5.3	90.99	90.40	6.8	39,796	0.02%
2020/12/28	38.3	92.22	19.8	92.07	91.80	18.5	39,355	0.05%
2020/12/25	41	91.59	40	91.53	91.80	1	38,556	0.00%
2020/12/24	115.5	89.32	21	89.56	89.60	94.5	37,188	0.25%	大買/
2020/12/23	3	88.73	16	88.87	88.80	-13	37,032	-0.04%
2020/12/22	33	88.95	16	89.44	87.70	17	36,732	0.05%
2020/12/21	4	87.30	4.1	87.85	88.00	-0.1	36,124	0.00%
2020/12/18	5	87.76	2	87.70	87.70	3	35,941	0.01%
2020/12/17	6.1	88.11	6	88.22	87.80	0.1	35,866	0.00%
2020/12/16	43	87.90	54	88.12	88.20	-11	35,716	-0.03%
2020/12/15	14	86.97	17.1	86.81	87.10	-3.1	35,463	-0.01%
2020/12/14	20	88.22	16	88.71	87.70	4	35,162	0.01%
2020/12/11	27.2	86.65	19	87.86	87.60	8.2	34,666	0.02%
2020/12/10	10.1	87.88	20	87.56	87.70	-9.9	33,930	-0.03%
2020/12/09	61	88.53	73	88.77	89.00	-12	33,480	-0.04%
2020/12/08	46.2	88.38	154.3	88.52	87.60	-108.1	32,621	-0.33%	大賣/鉅額交易
2020/12/07	25	86.23	88	86.03	87.90	-63	31,140	-0.20%
2020/12/04	102	82.90	17	82.97	82.90	85	28,798	0.30%	大買/
2020/12/03	21	82.12	0.8	82.24	82.00	20.2	28,368	0.07%
2020/12/02	1	82.50	1	82.60	82.70	0	28,204	0.00%
2020/12/01	0	0.00	4	82.48	82.90	-4	28,227	-0.01%
2020/11/30	3	82.30	0	0.00	82.30	3	28,504	0.01%
2020/11/27	3	82.53	1	82.50	82.60	2	27,917	0.01%
2020/11/26	7	82.83	3.2	83.02	83.00	3.8	27,869	0.01%
2020/11/25	3.2	81.91	0	0.00	82.00	3.2	27,823	0.01%
2020/11/24	2.4	82.23	0	0.00	82.00	2.4	27,853	0.01%
2020/11/23	0.1	82.60	10.1	82.86	82.90	-10	27,877	-0.04%
2020/11/20	7	82.39	10	82.45	82.50	-3	27,738	-0.01%
2020/11/19	4	82.75	10	82.70	82.90	-6	27,618	-0.02%
2020/11/18	2.5	82.92	20	83.13	83.20	-17.5	27,595	-0.06%
2020/11/17	13.4	83.17	5	82.80	83.00	8.4	27,491	0.03%
2020/11/16	4	82.28	27	82.56	82.60	-23	27,885	-0.08%
2020/11/13	1	81.90	5.2	81.27	81.40	-4.2	27,577	-0.02%
2020/11/12	2.2	81.14	17.2	81.56	81.90	-15	27,494	-0.05%
2020/11/11	12.4	81.23	17.6	81.04	81.60	-5.2	27,213	-0.02%
2020/11/10	1.5	81.03	2	80.80	80.80	-0.5	27,174	0.00%
2020/11/09	5	81.00	27.2	80.89	81.20	-22.2	28,235	-0.08%
2020/11/06	13.1	79.46	18	79.50	79.70	-4.9	28,321	-0.02%
2020/11/05	3	78.93	0	0.00	79.00	3	28,488	0.01%
2020/11/04	1.6	78.78	2	79.15	78.80	-0.4	29,073	0.00%
2020/11/03	16.4	78.39	8.1	78.45	78.30	8.3	29,122	0.03%
2020/11/02	1	77.60	3	77.97	78.30	-2	29,432	-0.01%
2020/10/30	4	77.75	0	0.00	77.50	4	29,600	0.01%
2020/10/29	6	77.70	12	78.03	78.00	-6	29,550	-0.02%
2020/10/28	20	79.28	1.1	78.55	78.30	18.9	30,059	0.06%
2020/10/27	12	79.69	5.4	79.72	80.00	6.6	30,234	0.02%
2020/10/26	1	80.30	4	80.55	80.20	-3	30,632	-0.01%
2020/10/23	2	81.00	3	80.83	80.70	-1	31,049	0.00%
2020/10/22	2.1	80.60	3	80.73	80.80	-0.9	32,073	0.00%
2020/10/21	5	81.00	9	80.94	80.40	-4	32,779	-0.01%
2020/10/20	26	81.58	15	81.18	81.40	11	33,058	0.03%
2020/10/19	7	80.70	20	80.94	81.30	-13	33,610	-0.04%
2020/10/16	7	79.10	15	79.44	78.60	-8	33,408	-0.02%
2020/10/15	0	0.00	5.2	78.29	78.10	-5.2	33,847	-0.02%
2020/10/14	5	78.18	0	0.00	78.00	5	34,602	0.01%
2020/10/13	1.1	78.53	2	78.30	78.90	-0.9	34,800	0.00%
2020/10/12	9	78.54	8	78.56	78.70	1	35,259	0.00%
2020/10/08	2	77.70	1.4	77.86	78.00	0.6	35,425	0.00%
2020/10/07	4	77.35	0	0.00	77.40	4	35,744	0.01%
2020/10/06	4	77.95	1	78.10	77.80	3	36,066	0.01%
2020/10/05	3	77.60	2	78.05	77.70	1	36,653	0.00%
2020/09/30	4	77.60	0	0.00	77.40	4	37,159	0.01%
2020/09/29	14	77.64	14	77.68	77.00	0	37,455	0.00%
2020/09/28	1	76.70	3	76.73	76.90	-2	37,793	-0.01%
2020/09/25	16.1	74.92	6	74.72	74.30	10.1	38,001	0.03%
2020/09/24	34	75.26	2	75.25	75.00	32	38,076	0.08%
2020/09/23	1	76.90	1	76.80	76.70	0	37,687	0.00%
2020/09/22	9	76.88	0	0.00	76.80	9	38,132	0.02%
2020/09/21	3	77.67	25	77.50	77.40	-22	38,706	-0.06%
2020/09/18	2	77.65	1.6	77.94	77.60	0.4	40,000	0.00%
2020/09/17	3	78.37	3.1	78.24	78.10	-0.1	40,947	0.00%
2020/09/16	2	78.75	9	78.96	78.80	-7	41,362	-0.02%
2020/09/15	3	79.10	0.1	79.10	79.10	2.9	41,339	0.01%
2020/09/14	3.2	79.12	18	79.27	79.40	-14.8	41,646	-0.04%
2020/09/11	6	78.30	5	78.44	78.50	1	41,491	0.00%
2020/09/10	1	78.50	9	78.38	78.50	-8	41,523	-0.02%
2020/09/09	3	76.90	5	77.42	77.90	-2	41,410	0.00%
2020/09/08	6	77.70	1	77.50	77.50	5	41,473	0.01%
2020/09/07	10.1	77.06	7	77.17	77.30	3.1	41,611	0.01%
2020/09/04	15	76.87	1	76.90	76.90	14	41,954	0.03%
2020/09/03	15	78.55	5	78.72	77.70	10	41,789	0.02%
2020/09/02	2	77.25	1	77.50	77.80	1	41,734	0.00%
2020/09/01	3	76.70	3	76.80	77.00	0	42,211	0.00%
2020/08/31	3	77.43	3	77.70	76.90	0	42,474	0.00%
2020/08/28	6	77.45	0	0.00	77.50	6	42,692	0.01%
2020/08/27	12	78.01	1	77.70	77.50	11	42,988	0.03%
2020/08/26	4	78.10	1	78.00	78.20	3	43,281	0.01%
2020/08/25	7	78.07	17	78.11	78.30	-10	43,441	-0.02%
2020/08/24	2	77.90	2	77.80	77.60	0	43,891	0.00%
2020/08/21	4	77.85	6	78.00	78.20	-2	43,964	0.00%
2020/08/20	14	77.60	6	77.08	77.10	8	43,929	0.02%
2020/08/19	25	79.88	7	79.94	79.30	18	43,368	0.04%
2020/08/18	2.1	79.80	10	79.63	79.80	-7.9	43,283	-0.02%
2020/08/17	15	80.36	12	80.19	80.20	3	43,604	0.01%
2020/08/14	11	79.94	13	80.03	80.40	-2	43,618	0.00%
2020/08/13	50.2	79.98	30	80.82	79.50	20.2	43,559	0.05%
2020/08/12	6	80.50	9	80.99	81.40	-3	42,948	-0.01%
2020/08/11	13.2	80.08	2	79.90	79.80	11.2	43,139	0.03%
2020/08/10	13.1	79.98	11	80.14	80.50	2.1	43,407	0.00%
2020/08/07	4	78.75	0	0.00	78.30	4	43,275	0.01%
2020/08/06	43	78.84	4	79.02	79.00	39	43,625	0.09%
2020/08/05	16	78.19	1	78.10	77.90	15	43,829	0.03%
2020/08/04	2	78.05	4	77.88	78.10	-2	44,340	0.00%
2020/08/03	14	77.94	1	77.90	77.10	13	44,597	0.03%
2020/07/31	7	78.83	0	0.00	78.40	7	44,108	0.02%
2020/07/30	20.2	78.10	12	77.89	78.00	8.2	43,832	0.02%
2020/07/29	23	78.43	113	78.39	78.00	-90	43,666	-0.21%	大賣/
2020/07/28	52	78.63	39	78.79	78.40	13	43,848	0.03%
2020/07/27	25.6	78.49	0	0.00	78.00	25.6	43,342	0.06%
2020/07/24	10	80.89	3	81.10	80.00	7	42,760	0.02%
2020/07/23	33.5	81.98	24	81.97	82.10	9.5	42,348	0.02%
2020/07/22	21	85.69	12.4	85.54	85.90	8.6	41,517	0.02%
2020/07/21	44	85.51	19.5	85.41	85.30	24.5	40,594	0.06%
2020/07/20	59.3	86.58	6	85.90	86.80	53.3	39,798	0.13%
2020/07/17	10	88.11	2	88.45	88.00	8	39,066	0.02%
2020/07/16	109	87.22	10	87.55	87.60	99	39,095	0.25%	大買/
2020/07/15	5	86.70	11	86.85	86.60	-6	38,790	-0.02%
2020/07/14	3.3	86.84	2	86.80	86.30	1.3	39,163	0.00%
2020/07/13	0	0.00	7	86.21	86.70	-7	39,298	-0.02%
2020/07/10	32	85.42	4.1	85.39	84.80	27.9	39,392	0.07%
2020/07/09	47	86.00	0	0.00	86.20	47	39,134	0.12%
2020/07/08	11	86.80	13	86.90	87.00	-2	38,728	-0.01%
2020/07/07	38	86.32	121	86.17	87.00	-83	38,430	-0.22%	大賣/
2020/07/06	16	86.43	26.7	86.40	86.40	-10.7	38,484	-0.03%
2020/07/03	50	85.36	19	85.76	85.30	31	39,251	0.08%
2020/07/02	11.5	85.48	6	85.62	86.00	5.5	39,318	0.01%
2020/07/01	41	86.47	24	85.99	85.90	17	39,567	0.04%
2020/06/30	12	86.18	32	86.17	86.30	-20	39,234	-0.05%
2020/06/29	23.6	84.43	24	84.20	85.20	-0.4	38,911	0.00%
2020/06/24	14	83.06	21	82.87	83.50	-7	37,861	-0.02%
2020/06/23	4.2	79.90	15	80.01	80.20	-10.8	37,387	-0.03%
2020/06/22	2	78.70	2	78.70	78.90	0	37,269	0.00%
2020/06/19	2	78.30	4	78.45	78.80	-2	37,883	-0.01%
2020/06/18	2	78.30	1.1	78.59	78.50	0.9	37,988	0.00%
2020/06/17	0	0.00	7	78.21	78.20	-7	38,713	-0.02%
2020/06/16	0.7	78.30	8	78.38	78.40	-7.3	40,122	-0.02%
2020/06/15	53	77.28	2.8	77.19	77.00	50.2	41,533	0.12%
2020/06/12	106	77.68	1	77.00	78.00	105	42,349	0.25%	大買/鉅額交易
2020/06/11	3	78.90	15	78.37	78.60	-12	42,992	-0.03%
2020/06/10	0.5	79.70	6.8	79.55	79.90	-6.3	43,388	-0.01%
2020/06/09	2	79.40	5	79.64	79.50	-3	44,767	-0.01%
2020/06/08	3	79.37	6	79.38	79.70	-3	45,559	-0.01%
2020/06/05	4	78.20	2	78.25	78.50	2	45,175	0.00%
2020/06/04	4	77.93	11	78.33	78.40	-7	45,232	-0.02%
2020/06/03	3	78.07	5	77.96	78.10	-2	45,254	0.00%
2020/06/02	5	77.28	10	77.14	77.10	-5	45,186	-0.01%
2020/06/01	2	76.60	3	76.50	76.20	-1	45,106	0.00%
2020/05/29	2	75.20	5	75.38	75.80	-3	45,158	-0.01%
2020/05/28	2.8	75.39	3	75.60	75.30	-0.2	44,994	0.00%
2020/05/27	1	75.30	3	75.23	75.30	-2	45,453	0.00%
2020/05/26	3	74.80	3.7	74.92	74.80	-0.7	45,969	0.00%
2020/05/25	10	72.96	0.1	74.00	73.60	9.9	46,216	0.02%
2020/05/22	25	73.80	3	73.70	73.60	22	46,552	0.05%
2020/05/21	18	74.77	2	74.85	74.70	16	46,325	0.03%
2020/05/20	11	74.67	1	74.90	74.50	10	46,417	0.02%
2020/05/19	14	75.06	3	75.20	74.80	11	46,489	0.02%
2020/05/18	11	75.62	5	75.58	75.00	6	46,100	0.01%
2020/05/15	7	77.67	13	77.51	77.10	-6	45,526	-0.01%
2020/05/14	7	78.09	20	78.37	78.20	-13	45,023	-0.03%
2020/05/13	12	78.21	5	78.44	78.80	7	44,680	0.02%
2020/05/12	7.2	77.86	5	77.42	77.30	2.2	44,565	0.00%
2020/05/11	10.2	78.13	21	78.87	78.90	-10.8	44,747	-0.02%
2020/05/08	13	76.55	13	76.25	76.20	0	44,242	0.00%
2020/05/07	12	75.23	7	75.07	75.20	5	44,308	0.01%
2020/05/06	10	74.43	2.1	74.88	74.30	7.9	44,218	0.02%
2020/05/05	14	74.54	0	0.00	74.10	14	44,492	0.03%
2020/05/04	35	74.46	14	74.49	74.50	21	44,768	0.05%
2020/04/30	3	76.40	15	76.64	77.00	-12	44,694	-0.03%
2020/04/29	1	75.20	16.4	75.97	75.60	-15.4	44,975	-0.03%
2020/04/28	16	74.94	2	74.90	75.20	14	45,609	0.03%
2020/04/27	5	74.38	8	74.88	74.90	-3	47,798	-0.01%
2020/04/24	1	74.00	6	73.97	73.80	-5	47,910	-0.01%
2020/04/23	7	74.27	0	0.00	74.00	7	48,896	0.01%
2020/04/22	1	73.10	0	0.00	73.90	1	48,768	0.00%
2020/04/21	10	74.29	7	74.00	73.50	3	48,703	0.01%
2020/04/20	22	76.00	7.1	76.03	76.20	14.9	48,171	0.03%
2020/04/17	7	75.93	22	76.00	75.80	-15	48,024	-0.03%
2020/04/16	13.1	74.51	6.1	74.42	74.00	7	47,392	0.01%
2020/04/15	7	74.33	4	74.35	74.10	3	47,157	0.01%
2020/04/14	7.1	74.27	7	74.03	74.40	0.1	47,387	0.00%
2020/04/13	2	73.30	0	0.00	73.10	2	47,485	0.00%
2020/04/10	4.4	73.65	2	73.70	73.90	2.4	47,506	0.01%
2020/04/09	24	74.98	19	74.32	74.00	5	47,817	0.01%
2020/04/08	26.2	73.78	21	73.05	75.00	5.2	47,242	0.01%
2020/04/07	17	71.21	1	71.00	71.20	16	45,981	0.03%
2020/04/06	6	69.78	0	0.00	70.20	6	45,466	0.01%
2020/04/01	7	70.00	6	70.13	70.00	1	44,975	0.00%
2020/03/31	18	70.02	10	70.20	69.90	8	44,733	0.02%
2020/03/30	16	69.88	3	69.60	70.00	13	44,283	0.03%
2020/03/27	5	70.90	14	70.99	70.10	-9	43,919	-0.02%
2020/03/26	2.5	70.98	60	70.83	71.00	-57.5	43,204	-0.13%
2020/03/25	64	71.67	19	71.71	71.40	45	43,208	0.10%
2020/03/24	1	70.40	10	70.04	69.40	-9	42,793	-0.02%
2020/03/23	40	67.71	7	67.79	67.50	33	43,074	0.08%
2020/03/20	68.5	69.88	31	70.22	70.80	37.5	42,561	0.09%
2020/03/19	74	67.87	21.1	67.38	66.30	52.9	41,412	0.13%
2020/03/18	45.3	70.16	11	70.71	70.00	34.3	40,185	0.09%
2020/03/17	16	71.39	28	70.90	70.60	-12	39,472	-0.03%
2020/03/16	28.1	72.18	3	73.07	71.10	25.1	38,858	0.06%
2020/03/13	55	71.05	43	70.77	74.60	12	38,007	0.03%
2020/03/12	32.4	75.33	6.9	75.59	74.70	25.5	36,846	0.07%
2020/03/11	53	79.01	0.3	79.30	78.60	52.7	35,761	0.15%
2020/03/10	14	78.87	26	78.87	79.40	-12	35,582	-0.03%
2020/03/09	46	79.25	1	79.20	79.10	45	35,358	0.13%
2020/03/06	37	80.89	1	81.30	80.80	36	35,166	0.10%
2020/03/05	11	83.00	9	83.32	82.70	2	35,040	0.01%
2020/03/04	2.1	81.56	0	0.00	81.70	2.1	35,049	0.01%
2020/03/03	1.4	80.93	5	81.40	81.00	-3.6	34,888	-0.01%
2020/03/02	18	79.24	13	79.50	79.20	5	34,638	0.01%
2020/02/27	17	80.58	11	80.38	80.30	6	34,937	0.02%
2020/02/26	23	81.44	14	81.46	81.10	9	34,982	0.03%
2020/02/25	20	81.18	18	80.97	82.30	2	34,763	0.01%
2020/02/24	13	80.76	10.8	80.81	80.70	2.2	34,847	0.01%
2020/02/21	11.3	81.82	1	81.60	81.70	10.3	35,036	0.03%
2020/02/20	11	82.86	8.1	83.00	82.80	2.9	36,338	0.01%
2020/02/19	7.4	83.04	9	82.76	83.80	-1.6	36,346	0.00%
2020/02/18	21.1	83.75	22	83.13	83.40	-0.9	36,642	0.00%
2020/02/17	9.2	84.02	1	83.80	83.90	8.2	37,750	0.02%
2020/02/14	3	84.80	5	85.00	84.90	-2	38,341	-0.01%
2020/02/13	9	85.11	5	85.46	84.70	4	39,439	0.01%
2020/02/12	14	84.30	3	84.77	85.50	11	40,708	0.03%
2020/02/11	21	82.69	11.1	82.82	82.90	9.9	41,559	0.02%
2020/02/10	15.2	81.13	8	81.88	82.00	7.2	42,608	0.02%
2020/02/07	4	82.83	4	82.90	82.90	0	43,602	0.00%
2020/02/06	4	83.00	6.7	83.05	83.60	-2.7	45,059	-0.01%
2020/02/05	1	82.60	34	82.20	82.20	-33	46,922	-0.07%
2020/02/04	3	83.40	7	83.29	82.20	-4	48,200	-0.01%
2020/02/03	43	80.07	9.6	80.59	82.20	33.4	48,094	0.07%
2020/01/31	8.2	83.45	5	83.30	83.20	3.2	47,505	0.01%
2020/01/30	56.2	84.87	47.8	83.56	83.10	8.4	47,070	0.02%
2020/01/20	7	92.60	9.5	92.54	92.30	-2.5	44,925	-0.01%
2020/01/17	25	92.06	31	92.04	92.30	-6	44,926	-0.01%
2020/01/16	4	89.83	0	0.00	90.00	4	44,307	0.01%
2020/01/15	13.2	89.97	18.2	89.97	89.90	-5.1	45,467	-0.01%
2020/01/14	3.1	89.73	6	89.95	90.00	-3	46,469	-0.01%
2020/01/13	2	89.15	2	89.45	89.60	0	46,698	0.00%
2020/01/10	4	88.05	3.2	88.57	89.00	0.8	47,630	0.00%
2020/01/09	8	87.50	12	87.26	87.10	-4	48,452	-0.01%
2020/01/08	21	87.10	15	87.07	86.50	6	48,573	0.01%
2020/01/07	10	89.43	3	88.90	89.10	7	48,302	0.01%
2020/01/06	3	90.43	10	90.70	90.50	-7	48,395	-0.01%
2020/01/03	1	90.80	3.8	91.44	91.60	-2.8	48,271	-0.01%
2020/01/02	4	90.73	2	90.99	90.80	2	48,116	0.00%
2019/12/31	1	91.00	0	0.00	90.80	1	48,193	0.00%
2019/12/30	1	91.40	2	91.29	90.90	-1	48,265	0.00%
2019/12/27	4	91.68	1	91.60	91.50	3	48,462	0.01%
2019/12/26	1	91.00	2	91.05	90.80	-1	48,560	0.00%
2019/12/23	3	90.93	2	90.85	91.50	1	49,552	0.00%
2019/12/20	2	91.10	4	92.18	91.10	-2	49,578	0.00%
2019/12/19	5	91.50	3	92.20	92.20	2	49,260	0.00%
2019/12/18	5	92.08	12	92.28	92.40	-7	48,958	-0.01%
2019/12/17	4	91.18	1	91.20	91.60	3	48,539	0.01%
2019/12/16	2	91.65	8.1	91.55	91.60	-6.1	48,561	-0.01%
2019/12/13	0.2	90.60	13	91.35	91.00	-12.8	48,552	-0.03%
2019/12/12	4	92.03	19	91.78	91.00	-15	48,727	-0.03%
2019/12/11	2	91.30	9.5	90.95	91.30	-7.5	48,865	-0.02%
2019/12/10	1	90.30	2	90.40	90.30	-1	49,354	0.00%
2019/12/09	6	91.12	7.8	91.10	91.00	-1.8	49,715	0.00%
2019/12/06	20.1	89.91	5.7	90.21	90.50	14.4	49,472	0.03%
2019/12/05	13	89.83	8	90.18	89.90	5	49,467	0.01%
2019/12/04	8	89.10	4.1	89.50	89.50	3.9	49,622	0.01%
2019/12/03	12.1	89.51	10	89.53	90.00	2.1	49,672	0.00%
2019/12/02	3	88.10	9	87.86	88.60	-6	49,485	-0.01%
2019/11/29	5	88.98	4	89.70	88.50	1	49,213	0.00%
2019/11/28	1.9	90.22	11	90.56	89.80	-9.1	48,897	-0.02%
2019/11/27	13	90.35	2	90.30	90.60	11	49,237	0.02%
2019/11/26	3	89.97	3	90.13	89.90	0	49,243	0.00%
2019/11/25	11	89.87	4	89.75	89.60	7	48,294	0.01%
2019/11/22	4	92.15	3	92.00	91.40	1	47,978	0.00%
2019/11/21	2	90.75	11.6	91.71	92.50	-9.6	47,972	-0.02%
2019/11/20	4	91.65	6.9	92.08	91.90	-2.9	47,375	-0.01%
2019/11/19	17.1	91.99	25.8	92.23	92.80	-8.7	47,024	-0.02%
2019/11/18	1	90.40	11	90.15	90.50	-10	45,679	-0.02%
2019/11/15	3	90.33	1	90.00	90.10	2	45,397	0.00%
2019/11/14	320	91.31	324	89.77	89.30	-4	45,007	-0.01%	大買/大賣/
2019/11/13	13	89.70	7	89.87	89.70	6	44,081	0.01%
2019/11/12	11	89.79	15	90.20	91.00	-4	43,699	-0.01%
2019/11/11	12.6	88.08	28	88.16	87.90	-15.4	42,815	-0.04%
2019/11/08	26	91.93	23	91.50	90.90	3	41,247	0.01%
2019/11/07	2	89.85	14.1	90.44	90.80	-12.1	39,749	-0.03%
2019/11/06	11.6	90.24	20	89.88	90.40	-8.4	38,542	-0.02%
2019/11/05	21	89.86	37	89.72	90.00	-16	37,282	-0.04%
2019/11/04	24	87.10	57.6	87.73	89.00	-33.6	36,054	-0.09%
2019/11/01	4.1	84.45	32	83.61	84.80	-27.8	34,294	-0.08%
2019/10/31	4	81.23	15	80.89	80.60	-11	33,093	-0.03%
2019/10/30	5	80.04	5	80.32	80.20	0	32,959	0.00%
2019/10/29	9	81.08	2	81.10	80.80	7	32,835	0.02%
2019/10/28	1	80.30	3	80.57	80.10	-2	32,576	-0.01%
2019/10/25	15	80.08	10	79.94	80.20	5	32,470	0.02%
2019/10/24	3	80.30	24	80.36	80.50	-21	32,252	-0.07%
2019/10/23	19	80.04	28.6	80.18	80.50	-9.6	32,630	-0.03%
2019/10/22	4	79.13	24	79.16	79.50	-20	32,364	-0.06%
2019/10/21	1	76.50	11	77.31	77.60	-10	31,601	-0.03%
2019/10/18	22	77.76	17	77.59	76.90	5	31,704	0.02%
2019/10/17	4	75.46	14	76.36	77.20	-10	30,791	-0.03%
2019/10/16	5.1	75.04	5	74.98	75.00	0.1	29,769	0.00%
2019/10/15	112.1	74.82	112	74.61	74.70	0.1	29,704	0.00%	大買/大賣/
2019/10/14	102	74.30	115	74.22	74.50	-13	30,027	-0.04%	大買/大賣/
2019/10/09	8	72.99	1.6	73.19	72.90	6.4	29,767	0.02%
2019/10/08	2	74.10	21.2	73.92	74.00	-19.2	29,894	-0.06%
2019/10/07	11	73.54	6	73.33	73.40	5	29,759	0.02%
2019/10/04	3	72.17	6.3	72.04	72.70	-3.3	29,672	-0.01%
2019/10/03	9	71.76	0	0.00	72.00	9	29,708	0.03%
2019/10/02	17	72.30	20	72.30	72.30	-3	29,572	-0.01%
2019/10/01	15	72.54	29	72.35	72.60	-14	29,331	-0.05%
2019/09/27	19	73.37	5	73.44	73.20	14	28,815	0.05%
2019/09/26	6	74.07	3	74.40	74.00	3	28,901	0.01%
2019/09/25	2	74.55	0.3	74.80	74.80	1.7	28,895	0.01%
2019/09/24	3	74.97	1	75.00	74.90	2	29,218	0.01%
2019/09/20	16	74.08	8.1	74.28	74.50	7.9	29,577	0.03%
2019/09/19	8	73.91	2.1	74.09	73.50	5.9	29,314	0.02%
2019/09/18	0.2	74.50	0.2	74.50	74.40	0	29,144	0.00%
2019/09/17	13	74.74	22	75.02	74.60	-9	29,059	-0.03%
2019/09/16	3.4	75.99	7.4	75.89	76.00	-4	29,303	-0.01%
2019/09/12	20.2	75.80	14.7	75.51	76.00	5.5	29,068	0.02%
2019/09/11	16	74.39	0	0.00	74.50	16	28,869	0.06%
2019/09/10	4	74.08	2	74.40	74.10	2	28,884	0.01%
2019/09/09	67	75.00	2	75.00	74.70	65	29,030	0.22%
2019/09/06	4	75.48	5	75.40	75.00	-1	29,372	0.00%
2019/09/05	1	74.80	10	74.56	74.90	-9	29,587	-0.03%
2019/09/04	1	74.10	21	74.15	74.30	-20	29,815	-0.07%
2019/09/03	4	73.95	4	73.90	73.60	0	29,905	0.00%
2019/09/02	3	74.00	2	74.00	74.00	1	30,251	0.00%
2019/08/30	4	73.00	5	73.80	74.20	-1	30,587	0.00%
2019/08/29	30	71.85	0	0.00	71.90	30	30,724	0.10%
2019/08/28	5	72.16	0	0.00	72.40	5	31,041	0.02%
2019/08/27	12	72.33	10	72.40	72.20	2	31,307	0.01%
2019/08/26	9	71.81	1	72.00	72.00	8	31,562	0.03%
2019/08/23	2	73.30	0	0.00	73.30	2	31,812	0.01%
2019/08/22	17.5	73.82	11.5	73.93	73.90	6	32,267	0.02%
2019/08/21	0	0.00	3	73.33	73.50	-3	34,158	-0.01%
2019/08/20	1	72.40	1	72.60	72.40	0	34,127	0.00%
2019/08/19	2	72.55	2	72.80	72.40	0	34,491	0.00%
2019/08/16	13	71.44	2	72.05	72.00	11	35,197	0.03%
2019/08/15	12	71.63	1	71.70	71.60	11	35,147	0.03%
2019/08/14	14	73.24	0	0.00	72.60	14	35,268	0.04%
2019/08/13	6	72.90	0	0.00	72.90	6	35,218	0.02%
2019/08/12	3	73.63	15	74.00	73.70	-12	35,749	-0.03%
2019/08/08	3	73.23	4	73.55	73.10	-1	36,472	0.00%
2019/08/07	6	73.02	3	73.37	72.90	3	37,306	0.01%
2019/08/06	7	72.40	3	73.23	73.30	4	37,843	0.01%
2019/08/05	11	73.60	5	73.20	72.80	6	37,786	0.02%
2019/08/02	3	75.63	6	76.28	75.50	-3	37,404	-0.01%
2019/08/01	5.2	78.00	1	78.20	77.90	4.2	37,162	0.01%
2019/07/31	0	0.00	6	78.45	78.60	-6	37,041	-0.02%
2019/07/30	8	78.15	1	77.90	77.80	7	37,167	0.02%
2019/07/29	0	0.00	4	78.28	78.40	-4	37,511	-0.01%
2019/07/26	0	0.00	13	78.52	78.40	-13	37,626	-0.03%
2019/07/25	23	78.47	30	78.78	78.60	-7	37,671	-0.02%
2019/07/24	21	81.32	22.3	81.35	81.30	-1.3	37,192	0.00%
2019/07/23	2.4	80.72	6	81.07	80.90	-3.6	36,534	-0.01%
2019/07/22	13	80.39	4	80.18	80.60	9	36,414	0.02%
2019/07/19	26	79.55	2	79.70	79.30	24	36,308	0.07%
2019/07/18	9	79.31	0	0.00	79.00	9	36,773	0.02%
2019/07/17	17	79.61	19	80.05	79.30	-2	37,533	-0.01%
2019/07/16	19	78.92	33	79.83	80.00	-14	37,702	-0.04%
2019/07/15	8	77.30	10	77.41	78.10	-2	38,121	-0.01%
2019/07/12	12	77.78	0	0.00	77.60	12	40,175	0.03%
2019/07/11	19	78.35	6	78.50	78.20	13	41,245	0.03%
2019/07/10	3	78.00	1	78.20	77.90	2	42,238	0.00%
2019/07/09	8	78.48	2	78.00	77.90	6	43,101	0.01%
2019/07/08	5	78.68	1	78.90	79.00	4	43,727	0.01%
2019/07/05	3.2	78.04	2	78.15	78.20	1.2	44,148	0.00%
2019/07/04	2	77.95	1	78.30	77.70	1	44,538	0.00%
2019/07/03	6	78.05	0	0.00	77.50	6	44,768	0.01%
2019/07/02	4.4	79.26	1	79.40	79.10	3.4	45,091	0.01%
2019/07/01	101	78.70	117	79.29	79.40	-16	45,435	-0.04%	大買/大賣/
2019/06/28	1	77.70	1	77.60	77.40	0	46,469	0.00%
2019/06/27	5	77.40	23	77.46	77.40	-18	48,925	-0.04%
2019/06/26	5	76.60	8	76.24	76.30	-3	49,037	-0.01%
2019/06/25	8	76.54	1	77.30	76.40	7	48,862	0.01%
2019/06/24	5	76.04	5	76.40	77.10	0	48,644	0.00%
2019/06/21	15	78.09	7	77.23	76.80	8	48,291	0.02%
2019/06/20	1	77.30	11	77.54	77.70	-10	47,665	-0.02%
2019/06/19	5	76.62	18	76.91	77.20	-13	47,481	-0.03%
2019/06/18	19	76.22	3	75.70	75.90	16	46,966	0.03%
2019/06/17	8	75.90	13	76.21	76.40	-5	46,586	-0.01%
2019/06/14	14	74.83	9	74.72	75.10	5	46,296	0.01%
2019/06/13	6	73.88	23	73.91	74.20	-17	45,938	-0.04%
2019/06/12	17	72.54	28.8	72.52	73.70	-11.8	45,892	-0.03%
2019/06/11	4	72.40	4	72.38	72.40	0	45,480	0.00%
2019/06/10	6	71.62	21	71.99	72.10	-15	45,277	-0.03%
2019/06/06	17	71.27	4	71.70	71.10	13	44,971	0.03%
2019/06/05	15	71.81	7	71.71	71.00	8	44,606	0.02%
2019/06/04	7	72.24	11	71.92	71.80	-4	44,249	-0.01%
2019/06/03	14	72.99	11	72.80	73.40	3	43,903	0.01%
2019/05/31	10.2	73.85	13	74.13	73.90	-2.8	43,607	-0.01%
2019/05/30	32	73.21	9	73.11	73.40	23	42,989	0.05%
2019/05/29	21.2	70.87	5	71.16	72.20	16.2	42,844	0.04%
2019/05/28	11	71.48	4	71.73	71.20	7	42,521	0.02%
2019/05/27	3	71.53	6	71.40	71.40	-3	40,574	-0.01%
2019/05/24	14.6	71.78	9	71.64	71.40	5.6	40,541	0.01%
2019/05/23	23.5	71.93	3.6	71.73	71.50	19.9	40,262	0.05%
2019/05/22	16.2	74.38	1.1	74.05	74.00	15.1	39,723	0.04%
2019/05/21	34	74.92	11	75.11	75.00	23	39,988	0.06%
2019/05/20	5.1	75.40	13.1	74.95	75.00	-8	39,825	-0.02%
2019/05/17	13	75.55	3	76.93	74.70	10	39,707	0.03%
2019/05/16	41	77.31	31.1	76.84	75.90	9.9	39,278	0.03%
2019/05/15	23	77.85	0	0.00	77.80	23	38,512	0.06%
2019/05/14	27	79.60	4	79.88	79.70	23	37,886	0.06%
2019/05/13	33	81.93	11	81.63	81.20	22	37,563	0.06%
2019/05/10	12	83.80	3.6	83.68	83.70	8.4	37,575	0.02%
2019/05/09	4	84.95	15	85.29	84.30	-11	37,560	-0.03%
2019/05/08	2	86.00	5.9	85.97	85.90	-3.9	37,350	-0.01%
2019/05/07	5	86.62	9.1	86.68	86.60	-4.1	37,276	-0.01%
2019/05/06	33	85.46	8	85.36	84.90	25	37,269	0.07%
2019/05/03	8	87.66	17	87.18	88.20	-9	36,812	-0.02%
2019/05/02	5.2	86.90	5.2	86.86	86.90	0	36,616	0.00%
2019/04/30	7	86.66	3	86.43	86.90	4	36,365	0.01%
2019/04/29	3.1	87.70	10	87.76	87.80	-6.9	36,026	-0.02%
2019/04/26	13	87.50	9.6	87.06	87.40	3.4	35,703	0.01%
2019/04/25	4	86.68	11.6	86.74	86.80	-7.6	35,423	-0.02%
2019/04/24	13	87.23	3.8	88.37	86.90	9.2	35,170	0.03%
2019/04/23	11.1	87.22	8.3	87.81	88.30	2.8	34,864	0.01%
2019/04/22	32	88.07	15	89.30	87.80	17	34,003	0.05%
2019/04/19	56.1	89.94	8.7	90.26	88.90	47.4	33,706	0.14%
2019/04/18	51.1	93.31	68	94.42	91.60	-16.9	32,619	-0.05%
2019/04/17	36	91.48	38.8	91.42	91.80	-2.8	30,553	-0.01%
2019/04/16	17	90.25	40	90.33	89.90	-23	29,346	-0.08%
2019/04/15	9.9	89.11	23.1	88.59	89.30	-13.2	28,411	-0.05%
2019/04/12	52.1	86.17	26.3	86.22	86.50	25.8	27,828	0.09%
2019/04/11	105	83.63	112.2	84.10	83.80	-7.2	27,456	-0.03%	大買/大賣/
2019/04/10	0.1	82.70	3.4	82.96	83.00	-3.3	26,990	-0.01%
2019/04/09	5.1	82.22	11	82.57	82.50	-5.9	26,686	-0.02%
2019/04/08	5.1	82.49	9	82.68	82.40	-3.9	26,501	-0.01%
2019/04/03	15.1	81.37	7	81.67	81.90	8.1	25,825	0.03%
2019/04/02	131.1	81.87	143	82.42	82.00	-11.9	25,304	-0.05%	大買/大賣/
2019/04/01	580.1	78.35	40	79.25	80.80	540.1	23,838	2.27%	大買/鉅額交易
2019/03/29	13.1	72.30	14.5	73.04	73.50	-1.4	21,133	-0.01%
2019/03/28	1	71.60	14.1	71.81	71.80	-13.1	21,058	-0.06%
2019/03/27	11	72.00	0	0.00	71.90	11	21,359	0.05%
2019/03/26	0	0.00	43	71.70	71.80	-43	21,516	-0.20%
2019/03/25	5	71.38	25.5	71.52	71.20	-20.5	21,784	-0.09%
2019/03/22	22	73.33	2.4	72.90	73.00	19.6	21,732	0.09%
2019/03/21	1	72.60	1.2	72.90	73.00	-0.2	21,996	0.00%
2019/03/20	10.1	72.10	27	72.16	72.40	-16.9	22,458	-0.08%
2019/03/19	0.3	72.00	8	72.41	72.30	-7.7	23,024	-0.03%
2019/03/18	3.1	71.41	10	71.65	72.00	-6.9	23,226	-0.03%
2019/03/15	5	70.70	0	0.00	70.60	5	23,470	0.02%
2019/03/14	1	70.80	0	0.00	71.10	1	23,311	0.00%
2019/03/13	18	70.77	1	70.60	70.70	17	24,214	0.07%
2019/03/12	1	71.00	3	71.30	71.20	-2	24,353	-0.01%
2019/03/11	2	70.60	1	70.50	70.40	1	24,453	0.00%
2019/03/08	5	70.82	25	70.80	70.70	-20	24,916	-0.08%
2019/03/07	5	71.92	0	0.00	71.60	5	25,765	0.02%
2019/03/06	1	72.00	16	72.39	72.50	-15	26,193	-0.06%
2019/03/05	2	71.50	0	0.00	71.90	2	26,787	0.01%
2019/03/04	18	71.88	1	71.90	72.20	17	26,928	0.06%
2019/02/27	1	72.60	2	72.80	72.70	-1	26,754	0.00%
2019/02/26	22	72.91	3	73.00	72.80	19	26,722	0.07%
2019/02/25	2	73.20	30	73.47	73.40	-28	26,937	-0.10%
2019/02/22	0	0.00	4	73.43	73.50	-4	27,267	-0.01%
2019/02/21	1	73.20	6	73.58	73.80	-5	27,552	-0.02%
2019/02/20	32	72.64	16.5	72.99	73.20	15.5	27,545	0.06%
2019/02/19	20	71.70	0.1	72.00	72.00	19.9	27,169	0.07%
2019/02/18	2.1	71.19	61	70.92	71.00	-58.9	27,351	-0.22%
2019/02/15	3	70.63	23.2	70.73	70.30	-20.2	27,533	-0.07%
2019/02/14	11.5	71.78	0	0.00	71.40	11.5	27,638	0.04%
2019/02/13	50	72.38	17	72.32	72.00	33	27,733	0.12%
2019/02/12	15	71.67	2	71.10	72.00	13	27,694	0.05%
2019/02/11	13	70.07	3	70.33	69.90	10	27,543	0.04%
2019/01/30	1.1	70.27	0	0.00	70.00	1.1	27,311	0.00%
2019/01/29	1.3	69.92	11	70.31	69.90	-9.7	27,329	-0.04%
2019/01/28	32.2	70.86	1	71.00	70.80	31.2	27,288	0.11%
2019/01/25	0.3	70.50	20	70.20	70.70	-19.7	27,511	-0.07%
2019/01/23	1	69.80	0	0.00	69.70	1	27,740	0.00%
2019/01/22	23	70.76	0	0.00	70.70	23	27,933	0.08%
2019/01/21	0	0.00	43	71.29	71.20	-43	28,393	-0.15%
2019/01/18	1	70.70	3	70.67	70.80	-2	29,728	-0.01%
2019/01/17	1	70.70	1	70.40	70.40	0	30,927	0.00%
2019/01/16	1	70.10	2	70.20	70.20	-1	31,610	0.00%
2019/01/15	40	70.15	9.2	70.22	70.30	30.8	31,959	0.10%
2019/01/14	0	0.00	20	69.10	68.70	-20	32,168	-0.06%
2019/01/11	21	69.98	3	69.83	69.40	18	33,547	0.05%
2019/01/10	3	69.07	22	69.74	69.30	-19	33,515	-0.06%
2019/01/09	0	0.00	8	69.68	69.90	-8	33,515	-0.02%
2019/01/08	23	68.85	1	69.20	68.60	22	33,510	0.07%
2019/01/07	2	68.90	22.2	68.74	69.30	-20.2	33,710	-0.06%
2019/01/04	55.2	67.66	18.9	67.87	67.60	36.3	33,606	0.11%
2019/01/03	5	68.92	20	69.30	68.90	-15	33,646	-0.04%
2019/01/02	23	70.48	20	71.40	70.10	3	33,501	0.01%
2018/12/28	20.2	70.90	2	70.85	70.80	18.2	33,856	0.05%
2018/12/27	3	70.96	22	71.78	70.80	-19	34,100	-0.06%
2018/12/26	28	70.70	3	70.90	70.20	25	34,354	0.07%
2018/12/25	2.3	70.22	22.8	70.07	70.70	-20.5	34,538	-0.06%
2018/12/24	0.1	71.10	1	71.30	71.40	-1	35,126	0.00%
2018/12/21	2.3	70.64	8	71.00	71.40	-5.8	35,779	-0.02%
2018/12/20	23.1	71.14	3	71.77	71.50	20.1	35,804	0.06%
2018/12/19	1.4	71.08	24	71.25	71.80	-22.6	35,643	-0.06%
2018/12/18	24	70.40	1	70.50	70.80	23	35,873	0.06%
2018/12/17	5	71.40	23	71.53	71.10	-18	36,093	-0.05%
2018/12/14	34.8	71.65	30	72.37	71.50	4.8	36,528	0.01%
2018/12/13	5.1	72.37	42.9	71.70	73.00	-37.8	36,813	-0.10%
2018/12/12	27.2	70.69	16	70.74	71.20	11.2	37,341	0.03%
2018/12/11	15.1	68.54	2	68.75	68.40	13.1	37,568	0.03%
2018/12/10	33	67.97	1	67.80	67.70	32	37,759	0.08%
2018/12/07	23	69.27	2	69.50	69.10	21	37,568	0.06%
2018/12/06	39.4	69.43	23	70.39	69.00	16.4	37,365	0.04%
2018/12/05	11	71.95	3	71.60	71.60	8	36,597	0.02%
2018/12/04	4	73.60	4.6	73.70	73.40	-0.6	36,922	0.00%
2018/12/03	37.7	73.64	8	73.78	74.00	29.7	36,977	0.08%
2018/11/30	3	72.37	23	72.71	71.90	-20	36,598	-0.05%
2018/11/29	10	73.32	15	73.85	72.40	-5	35,692	-0.01%
2018/11/28	25	72.15	16	71.28	73.10	9	35,289	0.03%
2018/11/27	9.2	70.54	24	70.94	70.70	-14.8	34,839	-0.04%
2018/11/26	26	70.99	9	71.06	71.00	17	34,800	0.05%
2018/11/23	5	70.12	2.8	70.06	70.00	2.2	34,663	0.01%
2018/11/22	10	69.76	3	70.33	69.50	7	34,653	0.02%
2018/11/21	19.2	69.63	13	69.42	70.60	6.2	34,466	0.02%
2018/11/20	18	71.21	1	72.10	71.00	17	34,147	0.05%
2018/11/19	9	73.27	0	0.00	73.40	9	33,901	0.03%
2018/11/16	5.6	74.30	0	0.00	74.30	5.6	34,199	0.02%
2018/11/15	44	73.07	38	73.29	74.50	6	35,037	0.02%
2018/11/14	13	73.98	2.8	73.73	73.30	10.2	34,998	0.03%
2018/11/13	7.2	74.38	3	74.37	74.40	4.2	34,972	0.01%
2018/11/12	1	76.70	1.2	76.13	76.20	-0.2	34,899	0.00%
2018/11/09	1.1	75.67	0	0.00	76.10	1.1	35,101	0.00%
2018/11/08	11.2	78.04	1	77.00	76.60	10.2	35,138	0.03%
2018/11/07	2.2	77.95	0	0.00	77.90	2.2	35,022	0.01%
2018/11/06	16.2	78.34	21.6	78.39	77.30	-5.5	35,016	-0.02%
2018/11/05	2.4	80.00	2	80.30	80.00	0.4	35,081	0.00%
2018/11/02	11.4	80.18	34	80.01	81.00	-22.6	35,222	-0.06%
2018/11/01	27	79.65	59.4	79.80	79.90	-32.4	35,105	-0.09%
2018/10/31	3	78.00	4	78.25	78.80	-1	35,267	0.00%
2018/10/30	3	75.63	16	76.26	76.40	-13	35,030	-0.04%
2018/10/29	25.2	76.13	6.6	75.80	75.50	18.6	35,063	0.05%
2018/10/26	138.8	77.05	142	77.24	76.20	-3.2	35,074	-0.01%	大買/大賣/
2018/10/17	22	69.87	54	70.51	68.10	-32	34,592	-0.09%
2018/10/16	17.7	70.21	31	70.09	70.40	-13.4	33,758	-0.04%
2018/10/15	26	70.80	12.1	70.62	70.50	13.9	33,489	0.04%
2018/10/12	5	70.80	3	71.23	71.90	2	33,508	0.01%
2018/10/11	68	70.68	51	71.45	70.10	17	33,512	0.05%
2018/10/09	11.2	75.75	19	75.70	75.30	-7.8	32,293	-0.02%
2018/10/08	25	75.56	3.4	75.64	75.50	21.6	32,342	0.07%
2018/10/05	7	75.61	30	76.18	75.60	-23	32,631	-0.07%
2018/10/04	25.2	76.40	0	0.00	76.20	25.2	32,542	0.08%
2018/10/03	11	77.71	20	78.09	77.80	-9	32,668	-0.03%
2018/10/02	25	78.97	1	78.70	78.10	24	32,896	0.07%
2018/10/01	28	79.94	42	79.96	79.90	-14	32,641	-0.04%
2018/09/28	4	78.58	3	78.97	79.20	1	32,840	0.00%
2018/09/27	25	77.79	12.6	78.08	78.70	12.4	32,499	0.04%
2018/09/26	2.1	77.50	7	77.49	77.30	-4.9	32,279	-0.02%
2018/09/25	4	75.78	0	0.00	76.10	4	32,142	0.01%
2018/09/21	5	75.68	1	75.40	75.80	4	32,370	0.01%
2018/09/20	2	75.45	23	76.10	75.60	-21	32,265	-0.07%
2018/09/19	25.3	76.16	0	0.00	76.40	25.3	32,294	0.08%
2018/09/18	10	76.34	2	76.60	75.80	8	32,335	0.02%
2018/09/17	3	77.63	20	77.99	77.80	-17	32,456	-0.05%
2018/09/14	22	76.83	3	77.27	77.90	19	32,799	0.06%
2018/09/13	17	76.36	5	76.46	76.00	12	32,828	0.04%
2018/09/12	2.1	77.21	3.1	77.40	77.00	-1	32,740	0.00%
2018/09/11	11	76.44	1	76.80	77.70	10	32,803	0.03%
2018/09/10	18.1	75.55	23	75.24	75.10	-4.9	33,096	-0.01%
2018/09/07	20	77.99	11	78.19	77.70	9	32,715	0.03%
2018/09/06	10.2	79.31	6	79.22	79.30	4.2	32,743	0.01%
2018/09/05	5	80.24	2	80.30	80.10	3	32,558	0.01%
2018/09/04	1	80.20	1	80.40	80.10	0	32,939	0.00%
2018/09/03	3.2	80.31	21.3	80.65	80.10	-18.1	33,317	-0.05%
2018/08/31	25	80.43	4	80.35	80.50	21	34,592	0.06%
2018/08/30	8.6	81.25	0	0.00	80.90	8.6	35,372	0.02%
2018/08/29	6	81.25	0	0.00	81.40	6	35,704	0.02%
2018/08/28	0.2	81.40	1	81.30	81.20	-0.8	35,877	0.00%
2018/08/27	0.2	81.30	25	81.15	81.00	-24.8	36,077	-0.07%
2018/08/24	20	80.82	0	0.00	81.10	20	36,106	0.06%
2018/08/23	4	81.68	22	82.10	81.80	-18	37,143	-0.05%
2018/08/22	0	0.00	2	81.55	81.70	-2	37,444	-0.01%
2018/08/21	21	81.18	0	0.00	81.00	21	37,825	0.06%
2018/08/20	9	81.13	3	81.37	81.00	6	38,555	0.02%
2018/08/17	1	81.40	19	82.00	81.10	-18	39,047	-0.05%
2018/08/16	23	80.77	15	81.29	81.20	8	39,033	0.02%
2018/08/15	17.5	80.59	0	0.00	81.10	17.5	38,932	0.04%
2018/08/14	14	81.95	29	82.58	81.30	-15	38,576	-0.04%
2018/08/13	12	84.54	6	84.48	83.80	6	37,744	0.02%
2018/08/10	18.4	85.62	16.3	85.81	85.90	2.1	37,559	0.01%
2018/08/09	2	85.45	23	85.56	85.20	-21	37,496	-0.06%
2018/08/08	1	85.00	4	84.98	85.00	-3	37,984	-0.01%
2018/08/07	4	84.98	3	84.87	84.40	1	38,653	0.00%
2018/08/06	10	84.70	0	0.00	84.60	10	40,277	0.02%
2018/08/03	0	0.00	1.9	83.59	83.80	-1.9	40,685	0.00%
2018/08/02	7	82.94	6	84.20	82.80	1	40,725	0.00%
2018/08/01	0.3	84.10	0.1	84.10	84.10	0.2	40,747	0.00%
2018/07/31	7.2	83.72	1	83.90	83.80	6.2	40,718	0.02%
2018/07/30	18.2	84.00	4	84.13	84.20	14.2	40,734	0.03%
2018/07/27	3	83.20	2	83.55	83.20	1	40,533	0.00%
2018/07/26	4.4	82.73	24	82.55	83.50	-19.6	40,985	-0.05%
2018/07/25	6.1	82.77	10	82.67	82.70	-3.9	41,156	-0.01%
2018/07/24	11	85.36	14	85.38	85.20	-3	41,023	-0.01%
2018/07/23	5	85.30	7	85.46	85.50	-2	40,405	0.00%
2018/07/20	18	84.79	14	85.29	85.30	4	40,448	0.01%
2018/07/19	6.4	84.66	2.2	85.01	85.20	4.2	40,634	0.01%
2018/07/18	5	83.94	19	84.13	84.10	-14	41,177	-0.03%
2018/07/17	0	0.00	23	83.01	82.90	-23	41,148	-0.06%
2018/07/16	1	83.20	5	83.28	82.80	-4	41,273	-0.01%
2018/07/13	2	82.35	5	82.30	82.90	-3	42,018	-0.01%
2018/07/12	0	0.00	2	81.60	81.20	-2	42,639	0.00%
2018/07/11	19	81.55	7	81.50	81.60	12	42,885	0.03%
2018/07/10	7	80.61	0	0.00	80.50	7	42,680	0.02%
2018/07/09	25	81.30	3	81.30	80.80	22	42,584	0.05%
2018/07/06	6	80.47	12.1	80.66	80.50	-6.1	42,830	-0.01%
2018/07/05	1.4	81.23	2	81.20	81.20	-0.6	42,840	0.00%
2018/07/04	0	0.00	6	81.23	81.60	-6	43,143	-0.01%
2018/07/03	22	80.80	1	80.70	80.70	21	43,802	0.05%
2018/07/02	25	81.72	22	81.66	81.00	3	44,386	0.01%
2018/06/29	5	82.80	25.3	81.51	83.20	-20.3	44,722	-0.05%
2018/06/28	37.1	80.84	7	80.77	80.50	30.1	46,328	0.06%
2018/06/27	8	81.03	2	81.10	80.90	6	46,430	0.01%
2018/06/26	18.1	80.61	15	80.83	81.00	3.1	46,386	0.01%
2018/06/25	19	81.86	30	81.97	81.50	-11	46,072	-0.02%
2018/06/22	8.1	82.11	0	0.00	82.30	8.1	45,973	0.02%
2018/06/21	3	83.00	1	82.80	82.70	2	45,954	0.00%
2018/06/20	17.1	82.39	6.1	82.66	83.00	11	46,402	0.02%
2018/06/19	9.1	83.29	22	83.30	83.00	-12.9	46,024	-0.03%
2018/06/15	10.1	84.82	0.1	85.30	85.00	10	45,391	0.02%
2018/06/14	17.3	86.08	44	86.51	85.50	-26.8	44,934	-0.06%
2018/06/13	5	87.96	4	87.98	87.80	1	44,377	0.00%
2018/06/12	21.2	87.56	7	87.30	87.70	14.2	45,087	0.03%
2018/06/11	7	87.53	4	87.23	87.40	3	45,024	0.01%
2018/06/08	56	89.32	22.1	90.20	88.30	33.9	45,184	0.08%
2018/06/07	63	89.94	38.1	90.39	91.20	24.9	44,916	0.06%
2018/06/06	1.2	88.67	12	88.98	89.10	-10.8	44,888	-0.02%
2018/06/05	5.1	87.92	5	87.90	88.10	0.1	45,553	0.00%
2018/06/04	8.4	87.76	1.2	87.97	87.80	7.2	45,573	0.02%
2018/06/01	8.1	86.58	3	86.37	86.60	5.1	45,724	0.01%
2018/05/31	14	87.27	22	87.51	85.70	-8	45,907	-0.02%
2018/05/30	7	86.71	22.1	86.93	87.40	-15.1	45,020	-0.03%
2018/05/29	30.1	88.18	27	88.78	87.60	3.1	44,829	0.01%
2018/05/28	5	88.48	41	88.45	88.80	-36	44,821	-0.08%
2018/05/25	5	86.36	11	85.52	86.50	-6	44,419	-0.01%
2018/05/24	32.4	83.75	1	84.10	84.10	31.4	44,188	0.07%
2018/05/23	3	83.93	1	84.10	83.60	2	44,702	0.00%
2018/05/22	6.1	84.36	19	84.70	84.00	-12.9	45,124	-0.03%
2018/05/21	2.1	84.90	4.1	84.98	85.00	-2	45,700	0.00%
2018/05/18	5	84.10	0	0.00	83.90	5	46,339	0.01%
2018/05/17	13	84.88	2	85.10	84.20	11	47,022	0.02%
2018/05/16	22.1	85.56	5	84.82	84.60	17.1	47,215	0.04%
2018/05/15	9.1	86.69	37	88.63	86.00	-27.9	47,488	-0.06%
2018/05/14	31.1	88.88	39.8	88.93	89.00	-8.6	48,662	-0.02%
2018/05/11	0.3	85.00	21	84.43	85.00	-20.7	47,388	-0.04%
2018/05/10	7.1	82.58	1	82.60	82.90	6.1	47,391	0.01%
2018/05/09	6	82.17	0	0.00	81.80	6	47,644	0.01%
2018/05/08	0	0.00	2	82.15	82.60	-2	48,053	0.00%
2018/05/07	1.2	81.75	5	81.62	81.60	-3.8	48,209	-0.01%
2018/05/04	1	80.40	3	80.53	80.40	-2	48,519	0.00%
2018/05/03	14	80.34	1	80.80	80.10	13	48,855	0.03%
2018/05/02	9.1	82.66	29	83.02	81.80	-19.9	48,950	-0.04%
2018/04/30	25	82.48	16	82.74	82.90	9	49,029	0.02%
2018/04/27	2	81.00	2	81.00	81.50	0	49,363	0.00%
2018/04/26	11.4	80.76	12	80.81	80.60	-0.6	49,915	0.00%
2018/04/25	21	80.21	37	79.82	80.40	-16	50,957	-0.03%
2018/04/24	43	81.09	17.1	80.70	80.60	25.9	51,057	0.05%
2018/04/23	17.1	83.19	2	83.05	83.00	15.1	50,484	0.03%
2018/04/20	26.1	84.07	48	83.80	84.00	-22	50,371	-0.04%
2018/04/19	14.3	84.01	15	84.16	85.00	-0.7	50,547	0.00%
2018/04/18	44.2	85.57	20	86.52	84.80	24.2	50,204	0.05%
2018/04/17	28	86.65	0	0.00	86.50	28	50,087	0.06%
2018/04/16	6	87.10	6	87.57	87.60	0	50,333	0.00%
2018/04/13	7	87.01	0	0.00	87.00	7	50,506	0.01%
2018/04/12	58	87.05	1.7	87.08	86.80	56.3	50,851	0.11%
2018/04/11	11	87.88	6	88.43	87.30	5	51,181	0.01%
2018/04/10	12.1	87.14	6	87.10	87.00	6.1	51,411	0.01%
2018/04/09	13	86.95	11	87.00	87.40	2	51,757	0.00%
2018/04/03	19	87.15	6	87.20	87.20	13	51,281	0.03%
2018/04/02	28.4	88.35	3	88.33	88.10	25.4	50,921	0.05%
2018/03/31	102	88.91	38	89.51	88.50	64	50,680	0.13%	大買/
2018/03/30	6	91.62	7	91.57	91.40	-1	48,765	0.00%
2018/03/29	9.1	90.01	1	90.30	90.00	8.1	48,632	0.02%
2018/03/28	2.1	90.17	0	0.00	90.10	2.1	48,333	0.00%
2018/03/27	11.3	90.98	1	91.20	91.20	10.3	48,237	0.02%
2018/03/26	6	89.88	1	90.00	90.20	5	48,082	0.01%
2018/03/23	17	90.81	4.1	90.63	90.40	12.9	48,202	0.03%
2018/03/22	0.6	92.80	8.8	92.83	92.80	-8.2	48,376	-0.02%
2018/03/21	8	92.50	11	92.44	92.40	-3	48,263	-0.01%
2018/03/20	8	92.56	0	0.00	92.60	8	48,615	0.02%
2018/03/19	1	93.40	3.4	93.21	92.90	-2.4	48,662	0.00%
2018/03/16	11.1	93.37	5	93.36	92.80	6.1	48,767	0.01%
2018/03/15	13	93.04	8	93.53	93.40	5	48,424	0.01%
2018/03/14	16	93.78	7	93.70	93.30	9	48,939	0.02%
2018/03/13	23	95.27	14	95.66	95.20	9	48,868	0.02%
2018/03/12	57	93.36	34	93.97	94.30	23	48,136	0.05%
2018/03/09	12	91.52	36	91.49	91.90	-24	48,311	-0.05%
2018/03/08	4	89.35	6	89.68	89.40	-2	48,434	0.00%
2018/03/07	13	89.47	7	89.43	88.50	6	48,600	0.01%
2018/03/06	4	88.25	4.2	88.12	88.20	-0.2	49,225	0.00%
2018/03/05	14	87.28	1	87.90	87.00	13	49,994	0.03%
2018/03/02	7	87.39	9	87.18	87.80	-2	49,680	0.00%
2018/03/01	8	87.99	1	87.90	87.90	7	49,850	0.01%
2018/02/27	11	88.90	3	89.07	88.10	8	49,752	0.02%
2018/02/26	13	89.18	0	0.00	88.80	13	49,448	0.03%
2018/02/23	19.1	89.31	9	88.98	88.90	10.1	49,325	0.02%
2018/02/22	7.1	87.93	0	0.00	87.90	7.1	49,530	0.01%
2018/02/21	12	88.40	1.1	88.34	88.20	10.9	49,335	0.02%
2018/02/12	28	87.90	2	88.30	87.60	26	48,915	0.05%
2018/02/09	23	87.01	11.2	87.36	87.50	11.8	48,743	0.02%
2018/02/08	8	89.30	2	89.50	89.00	6	48,453	0.01%
2018/02/07	10	90.20	10.2	90.32	90.00	-0.2	49,905	0.00%
2018/02/06	70.3	89.71	23	89.37	89.20	47.3	49,153	0.10%
2018/02/05	8.2	93.02	2	92.90	92.80	6.2	47,142	0.01%
2018/02/02	33.1	94.75	10	94.44	95.20	23.1	47,140	0.05%
2018/02/01	16.1	93.72	11.2	93.98	93.50	4.9	47,024	0.01%
2018/01/31	28.2	92.53	1	92.90	92.20	27.2	46,756	0.06%
2018/01/30	0	0.00	1.2	94.07	93.60	-1.2	46,299	0.00%
2018/01/29	3.1	94.93	23	94.65	94.70	-19.9	46,043	-0.04%
2018/01/26	16.1	95.31	3	95.90	95.40	13.1	45,847	0.03%
2018/01/25	8	95.88	15	95.47	95.40	-7	45,486	-0.02%
2018/01/24	13.1	96.09	18	95.93	95.90	-4.9	44,848	-0.01%
2018/01/23	7	95.83	16.3	95.95	96.90	-9.3	44,696	-0.02%
2018/01/22	4	96.90	36	96.96	96.60	-32	44,513	-0.07%
2018/01/19	42	96.15	60	96.24	96.90	-18	43,848	-0.04%
2018/01/18	6	94.30	13.2	94.37	93.80	-7.2	42,486	-0.02%
2018/01/17	5.1	92.93	5	93.22	93.40	0.1	42,043	0.00%
2018/01/16	13.1	93.35	7	93.34	93.40	6.1	41,887	0.01%
2018/01/15	3.2	93.03	3	92.90	93.30	0.2	41,766	0.00%
2018/01/12	7.2	91.95	3	92.23	91.80	4.2	41,540	0.01%
2018/01/11	25.1	91.43	1	92.10	91.40	24.1	41,459	0.06%
2018/01/10	53	90.90	7	91.09	90.80	46	40,939	0.11%
2018/01/09	12.2	91.89	1	92.50	91.80	11.2	40,640	0.03%
2018/01/08	18.3	91.84	2	92.20	91.80	16.3	40,616	0.04%
2018/01/05	19	91.99	0.1	93.20	93.00	18.9	40,275	0.05%
2018/01/04	10	92.69	1	92.80	92.60	9	39,996	0.02%
2018/01/03	16.2	94.80	4	94.28	94.00	12.2	39,819	0.03%
2018/01/02	7	95.01	3	95.20	95.00	4	39,215	0.01%