鴻海 (2317)-凱基-五股券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211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－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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
2024/12/03	7.1	197.08	12	197.21	196.50	-4.9	67,153	-0.01%
2024/12/02	46.2	197.78	3	196.50	196.00	43.2	67,158	0.06%
2024/11/29	5.3	195.87	3.2	197.50	195.50	2.1	66,987	0.00%
2024/11/28	25.4	195.77	9.5	196.20	195.50	15.8	67,030	0.02%
2024/11/27	111.8	198.93	1.2	198.05	196.50	110.6	67,043	0.16%	大買/鉅額交易
2024/11/26	106.3	203.83	0.2	204.00	202.50	106.1	66,507	0.16%	大買/鉅額交易
2024/11/25	0.3	207.80	15.3	208.27	210.50	-15	65,430	-0.02%
2024/11/22	10.1	204.30	53.3	204.50	203.00	-43.3	64,798	-0.07%
2024/11/21	70.5	203.13	67.1	203.92	202.50	3.4	65,000	0.01%
2024/11/20	53.3	206.47	10.6	207.07	206.00	42.7	65,385	0.07%
2024/11/19	55.2	202.73	21.8	202.63	203.50	33.5	65,849	0.05%
2024/11/18	23.3	203.77	25	204.42	202.50	-1.7	66,210	0.00%
2024/11/15	78	209.41	83.3	211.48	207.00	-5.2	66,169	-0.01%
2024/11/14	12.6	212.18	4	214.13	211.50	8.6	65,720	0.01%
2024/11/13	37.3	212.77	35	213.80	214.50	2.3	65,927	0.00%
2024/11/12	53.9	215.57	25.2	216.40	214.00	28.8	66,646	0.04%
2024/11/11	1.2	219.27	10.5	218.84	220.00	-9.3	67,372	-0.01%
2024/11/08	17.3	218.24	20.9	219.01	218.00	-3.6	68,533	-0.01%
2024/11/07	15	216.83	37.3	217.64	217.00	-22.3	69,919	-0.03%
2024/11/06	5.5	215.46	21.8	215.03	213.50	-16.3	71,518	-0.02%
2024/11/05	6	213.58	8	213.75	214.00	-2	73,247	0.00%
2024/11/04	4.1	211.37	15.6	211.85	214.00	-11.5	77,681	-0.01%
2024/11/01	63.1	204.21	34	204.69	208.00	29.1	80,548	0.04%
2024/10/30	25	212.70	33.2	214.16	211.50	-8.2	81,929	-0.01%
2024/10/29	57.9	210.26	30	209.19	209.50	27.8	81,977	0.03%
2024/10/28	30.2	216.97	30.8	219.19	215.00	-0.6	81,834	0.00%
2024/10/25	2	213.25	2.5	215.51	216.00	-0.5	81,192	0.00%
2024/10/24	16.1	212.06	9.4	212.30	211.50	6.7	81,356	0.01%
2024/10/23	4	214.25	4.3	215.41	216.00	-0.3	81,746	0.00%
2024/10/22	15.1	214.99	39	214.55	215.50	-24	82,294	-0.03%
2024/10/21	22.6	210.48	22.2	212.13	210.00	0.4	83,469	0.00%
2024/10/18	19.6	209.49	20.5	209.06	207.50	-0.9	83,998	0.00%
2024/10/17	22.5	206.50	11	207.26	208.50	11.5	84,516	0.01%
2024/10/16	5.2	204.63	7.3	205.65	205.00	-2.2	84,684	0.00%
2024/10/15	8	205.68	54.2	204.82	207.00	-46.2	84,454	-0.05%
2024/10/14	39.3	197.66	35	198.46	199.00	4.3	83,225	0.01%
2024/10/11	73.2	200.66	30.6	200.32	200.00	42.7	84,917	0.05%
2024/10/09	19	199.18	16	198.75	199.00	3	84,841	0.00%
2024/10/08	51.7	194.98	42	196.11	194.00	9.7	84,628	0.01%
2024/10/07	30.6	197.53	16.1	197.03	197.50	14.5	86,026	0.02%
2024/10/04	32.1	193.33	35.7	193.70	194.00	-3.6	86,540	0.00%
2024/10/01	66.7	187.58	23	187.20	187.00	43.7	85,357	0.05%
2024/09/30	58.2	189.21	41.4	190.59	187.50	16.9	86,645	0.02%
2024/09/27	7.1	191.07	17.3	191.83	191.00	-10.2	86,879	-0.01%
2024/09/26	19.3	190.99	23.1	189.78	189.50	-3.8	88,138	0.00%
2024/09/25	82	188.08	92.3	188.43	188.50	-10.3	88,278	-0.01%
2024/09/24	11.9	180.09	35.2	180.90	183.00	-23.2	87,589	-0.03%
2024/09/23	1	178.53	5.3	178.66	180.00	-4.3	88,056	0.00%
2024/09/20	4.1	179.38	26.6	179.93	177.00	-22.5	89,343	-0.03%
2024/09/19	3.3	175.29	4	175.50	176.50	-0.7	89,933	0.00%
2024/09/18	94.9	176.42	30	174.63	174.00	64.9	90,975	0.07%
2024/09/16	43.6	179.80	29.6	179.35	181.00	14	92,423	0.02%
2024/09/13	10.6	176.40	4	177.75	176.00	6.6	94,482	0.01%
2024/09/12	51	174.75	46.8	175.52	177.50	4.2	96,794	0.00%
2024/09/11	5.1	170.30	80.1	170.14	169.50	-75.1	97,425	-0.08%
2024/09/10	30.7	169.93	340.5	168.29	169.00	-309.8	98,440	-0.31%	大賣/鉅額交易
2024/09/09	18.2	172.00	4.4	172.32	172.00	13.8	98,999	0.01%
2024/09/06	11.9	176.69	10.4	176.57	176.50	1.4	100,326	0.00%
2024/09/05	66.3	178.46	34.1	175.12	175.00	32.1	101,765	0.03%
2024/09/04	24.7	177.25	5	178.50	179.50	19.7	101,899	0.02%
2024/09/03	1	186.00	6.3	184.81	185.00	-5.3	100,741	-0.01%
2024/09/02	6.2	183.00	13	182.73	183.00	-6.8	101,914	-0.01%
2024/08/30	9.4	184.62	8	184.69	184.50	1.4	103,273	0.00%
2024/08/29	55.2	180.74	52.1	181.94	184.50	3.1	104,122	0.00%
2024/08/28	2.5	181.19	33.5	184.76	185.50	-30.9	104,648	-0.03%
2024/08/27	36.2	180.39	32.5	181.42	180.50	3.7	106,103	0.00%
2024/08/26	7.6	182.30	18.8	183.07	182.00	-11.1	106,949	-0.01%
2024/08/23	9.1	177.44	10.2	177.45	180.00	-1.1	107,498	0.00%
2024/08/22	21.6	180.75	5.5	180.82	179.50	16.1	107,809	0.01%
2024/08/21	31.1	183.31	12	184.38	183.50	19.1	108,503	0.02%
2024/08/20	24.1	189.06	15.2	189.10	186.50	8.9	108,463	0.01%
2024/08/19	11.2	187.00	27.4	186.40	187.00	-16.2	108,510	-0.01%
2024/08/16	13.2	184.46	15	185.20	184.00	-1.8	108,475	0.00%
2024/08/15	16.8	182.63	22.1	183.43	181.00	-5.3	108,044	0.00%
2024/08/14	37.3	184.91	75.9	185.43	185.50	-38.6	107,885	-0.04%
2024/08/13	17.6	180.76	35.2	181.08	181.00	-17.5	107,715	-0.02%
2024/08/12	18	175.58	29.5	176.22	176.00	-11.4	108,358	-0.01%
2024/08/09	35.5	169.34	30.6	170.13	168.50	4.9	109,102	0.00%
2024/08/08	39.3	163.86	27.3	163.94	163.50	11.9	108,889	0.01%
2024/08/07	51.4	171.17	20	171.77	170.50	31.4	107,321	0.03%
2024/08/06	123.9	166.19	140.2	165.25	167.50	-16.3	105,884	-0.02%	大買/大賣/
2024/08/05	76.7	169.06	34.5	169.45	168.00	42.2	102,629	0.04%
2024/08/02	101.9	190.14	11.8	189.12	186.50	90.1	100,061	0.09%	大買/
2024/08/01	30.1	203.90	12.5	203.56	202.50	17.6	99,293	0.02%
2024/07/31	7.3	198.09	15.1	198.68	198.00	-7.8	101,079	-0.01%
2024/07/30	8.4	192.55	12	194.88	196.00	-3.6	100,915	0.00%
2024/07/29	16.6	193.94	20	194.95	193.00	-3.4	101,111	0.00%
2024/07/26	70.9	191.58	26	192.73	192.00	44.9	101,334	0.04%
2024/07/23	28.2	199.17	13.6	200.10	201.50	14.6	101,273	0.01%
2024/07/22	80.4	196.42	52	194.56	192.50	28.4	101,525	0.03%
2024/07/19	34	201.13	87.9	201.35	204.00	-53.8	100,691	-0.05%
2024/07/18	48.2	204.72	43.6	206.24	204.00	4.6	102,383	0.00%
2024/07/17	7.4	212.88	8	213.75	212.00	-0.7	101,305	0.00%
2024/07/16	32.6	213.66	6.2	212.84	213.00	26.4	101,241	0.03%
2024/07/15	10.2	216.25	12.1	216.26	216.50	-1.9	102,079	0.00%
2024/07/12	148.9	217.83	101.3	216.20	216.00	47.6	102,453	0.05%	大買/大賣/
2024/07/11	9.5	225.84	9.1	226.04	225.50	0.4	101,909	0.00%
2024/07/10	42.5	223.57	20.8	224.60	223.50	21.7	103,744	0.02%
2024/07/09	46.4	226.19	30.5	227.16	225.50	15.9	104,436	0.02%
2024/07/08	33.2	224.09	46.1	222.96	226.50	-13	104,093	-0.01%
2024/07/05	22.9	214.09	7	213.86	214.50	15.9	105,052	0.02%
2024/07/04	22.9	211.92	123.3	212.03	214.50	-100.4	105,962	-0.09%	大賣/
2024/07/03	25.1	204.58	12	204.63	203.00	13.1	105,809	0.01%
2024/07/02	54.9	207.23	7	204.57	204.50	47.9	106,349	0.05%
2024/07/01	23.7	215.68	25	216.02	216.00	-1.3	106,325	0.00%
2024/06/28	20.2	214.57	14	214.14	214.00	6.2	108,067	0.01%
2024/06/27	5.3	211.29	52	212.20	212.50	-46.7	108,103	-0.04%
2024/06/26	41.5	211.30	73.2	212.05	210.00	-31.7	109,229	-0.03%
2024/06/25	47.8	203.96	40	205.28	211.00	7.8	110,700	0.01%
2024/06/24	59.2	207.65	21.1	206.19	206.00	38.1	111,189	0.03%
2024/06/21	47.9	213.08	10.8	212.43	212.00	37	112,462	0.03%
2024/06/20	86.2	210.08	97.6	210.97	217.50	-11.4	112,162	-0.01%
2024/06/19	21.9	204.98	52	205.80	203.00	-30.1	113,142	-0.03%
2024/06/18	35	197.79	37	198.22	198.50	-2	113,310	0.00%
2024/06/17	66	197.73	14.5	196.79	200.00	51.5	115,217	0.04%
2024/06/14	27.2	195.46	68.2	196.47	198.00	-41	116,569	-0.04%
2024/06/13	12.4	191.08	29.2	191.42	192.00	-16.8	118,495	-0.01%
2024/06/12	19	185.95	42.7	184.93	187.50	-23.7	122,764	-0.02%
2024/06/11	7.1	180.05	8	180.25	180.50	-0.9	123,876	0.00%
2024/06/07	19	177.97	21.4	178.07	177.50	-2.4	128,123	0.00%
2024/06/06	25.7	179.41	29.1	180.71	177.50	-3.4	132,975	0.00%
2024/06/05	55.3	172.17	49.9	173.31	175.50	5.4	133,281	0.00%
2024/06/04	55.6	172.96	3	170.50	171.00	52.6	132,468	0.04%
2024/06/03	13	176.12	12	177.54	176.50	1	131,562	0.00%
2024/05/31	55.3	175.26	21.2	176.92	172.00	34.1	130,748	0.03%
2024/05/30	15.4	177.41	104	177.00	176.50	-88.6	129,554	-0.07%	大賣/
2024/05/29	73.7	183.15	10.9	182.72	180.50	62.8	130,014	0.05%
2024/05/28	31.8	185.16	35.8	185.09	185.50	-4.1	129,230	0.00%
2024/05/27	18.6	183.94	34.9	182.77	185.00	-16.3	128,741	-0.01%
2024/05/24	13.2	175.38	14	174.72	176.00	-0.8	127,321	0.00%
2024/05/23	7	171.93	23.1	172.43	173.00	-16.1	126,500	-0.01%
2024/05/22	5	168.60	29.3	166.81	169.00	-24.3	125,395	-0.02%
2024/05/21	11.5	166.25	1.6	166.39	166.00	10	124,802	0.01%
2024/05/20	35.4	167.52	5	168.20	167.50	30.4	124,336	0.02%
2024/05/17	69.5	168.97	12	169.42	170.00	57.5	123,763	0.05%
2024/05/16	28.2	175.54	30.1	174.44	171.50	-1.8	122,712	0.00%
2024/05/15	82.8	167.24	88.9	169.01	170.50	-6.1	120,759	-0.01%
2024/05/14	81.5	170.62	65	171.12	172.00	16.5	118,632	0.01%
2024/05/13	16.1	170.83	10	171.45	169.50	6.1	116,850	0.01%
2024/05/10	13.1	169.00	14	168.82	169.50	-0.9	115,830	0.00%
2024/05/09	44.3	172.47	28.3	173.26	170.50	16.1	114,664	0.01%
2024/05/08	23.1	169.89	12.7	170.01	169.50	10.4	113,075	0.01%
2024/05/07	31.8	169.30	35.1	169.73	169.50	-3.3	112,117	0.00%
2024/05/06	38.2	165.27	94.1	165.04	167.50	-55.9	110,314	-0.05%
2024/05/03	3	157.17	68	157.67	156.00	-65	107,787	-0.06%
2024/05/02	16.2	153.16	7	153.50	154.00	9.2	107,073	0.01%
2024/04/30	8.1	157.87	5	158.10	156.00	3.1	106,176	0.00%
2024/04/29	59	158.86	13.3	159.00	158.50	45.7	105,289	0.04%
2024/04/26	37.2	155.61	52.3	155.68	155.00	-15.1	104,036	-0.01%
2024/04/25	120.7	153.11	6.2	152.30	151.50	114.5	102,659	0.11%	大買/鉅額交易
2024/04/24	148.5	154.46	89.6	153.44	156.00	58.9	101,157	0.06%	大買/
2024/04/23	7.3	144.77	7	144.57	144.00	0.3	98,752	0.00%
2024/04/22	12.1	142.52	9.7	144.83	143.00	2.4	98,059	0.00%
2024/04/19	103.8	143.15	39	143.65	143.00	64.8	97,247	0.07%	大買/
2024/04/18	17.2	147.15	6.4	147.11	148.00	10.8	95,526	0.01%
2024/04/17	24	143.31	29.1	144.89	146.50	-5.1	94,851	-0.01%
2024/04/16	114.3	140.21	161.1	140.24	141.00	-46.8	93,480	-0.05%	大買/大賣/
2024/04/15	24.7	146.96	56.1	146.47	146.00	-31.4	90,976	-0.03%
2024/04/12	32.1	150.10	32	150.97	150.50	0.1	89,690	0.00%
2024/04/11	157.5	151.29	24.4	150.51	150.00	133.1	87,961	0.15%	大買/鉅額交易
2024/04/10	15	155.20	9.1	155.40	154.50	5.9	85,355	0.01%
2024/04/09	65.1	157.34	61	159.70	158.00	4.1	84,044	0.00%
2024/04/08	8.2	157.87	19	157.45	158.00	-10.8	82,682	-0.01%
2024/04/03	10	156.65	10	156.95	159.00	0	81,311	0.00%
2024/04/02	10	154.55	30.3	156.10	159.00	-20.2	79,344	-0.03%
2024/04/01	16.1	151.44	10	151.25	150.50	6	76,692	0.01%
2024/03/29	88.3	155.70	53	152.16	150.00	35.3	75,560	0.05%
2024/03/28	26	153.94	55.1	153.54	155.50	-29.1	73,210	-0.04%
2024/03/27	59.1	147.15	26.3	147.42	148.50	32.8	70,339	0.05%
2024/03/26	25.2	143.20	40.1	143.91	142.00	-14.8	68,483	-0.02%
2024/03/25	61	145.60	20.7	145.80	145.50	40.4	66,381	0.06%
2024/03/22	31.1	144.94	14.7	146.47	145.50	16.4	64,505	0.03%
2024/03/21	13.9	141.62	31.8	142.80	142.50	-18	61,032	-0.03%
2024/03/20	50	138.56	46.1	139.13	138.00	3.9	58,649	0.01%
2024/03/19	27	134.31	48.6	133.58	136.00	-21.6	55,781	-0.04%
2024/03/18	27.1	134.81	31.9	133.78	136.00	-4.8	53,182	-0.01%
2024/03/15	14.1	128.72	138.8	130.04	132.00	-124.7	49,532	-0.25%	大賣/鉅額交易
2024/03/14	23	119.13	76.1	120.05	121.00	-53.1	43,236	-0.12%
2024/03/13	112	119.87	80.5	121.37	120.50	31.5	40,314	0.08%	大買/
2024/03/12	61	115.57	123.4	115.78	119.00	-62.4	34,910	-0.18%	大賣/
2024/03/11	7.1	109.09	50.3	108.25	109.50	-43.2	29,389	-0.15%
2024/03/08	18	106.83	14	106.29	105.00	4	27,431	0.01%
2024/03/07	1	108.00	22	107.82	107.50	-21	26,533	-0.08%
2024/03/06	2	106.25	7	106.36	106.50	-5	26,183	-0.02%
2024/03/05	24	107.23	24.1	107.29	106.50	-0.1	26,190	0.00%
2024/03/04	31	105.40	42.2	105.29	106.50	-11.2	25,463	-0.04%
2024/03/01	1	102.51	2	103.00	102.00	-1	24,125	0.00%
2024/02/29	17	103.00	1.1	103.50	103.00	15.9	24,041	0.07%
2024/02/27	1	104.00	5	103.40	103.50	-4	23,750	-0.02%
2024/02/26	2	103.50	19	103.82	103.50	-17	23,649	-0.07%
2024/02/23	11	103.50	0	0.00	103.00	11	23,790	0.05%
2024/02/22	19	103.18	11.2	103.46	103.50	7.8	24,119	0.03%
2024/02/21	1.1	103.00	0	0.00	103.00	1.1	24,289	0.00%
2024/02/20	4.1	104.00	1.1	104.00	103.50	2.9	24,762	0.01%
2024/02/19	2	102.25	16.3	102.80	103.00	-14.3	24,617	-0.06%
2024/02/16	5	101.00	0	0.00	101.50	5	25,053	0.02%
2024/02/15	4.1	101.62	1.1	101.23	101.00	3	25,287	0.01%
2024/02/05	0.1	101.50	6	101.50	101.50	-5.9	25,125	-0.02%
2024/02/02	12	101.96	3	101.83	102.00	9	25,105	0.04%
2024/02/01	0	0.00	16.5	102.83	103.00	-16.5	25,344	-0.07%
2024/01/31	0	0.00	6	101.50	102.50	-6	25,428	-0.02%
2024/01/30	12	102.00	0.2	102.50	102.00	11.8	25,581	0.05%
2024/01/29	13	102.04	13.1	102.96	102.50	-0.1	25,927	0.00%
2024/01/26	0	0.00	6.2	103.06	102.50	-6.2	26,364	-0.02%
2024/01/25	1	101.50	14	101.54	102.00	-13	26,353	-0.05%
2024/01/24	0	0.00	2	100.50	100.50	-2	26,387	-0.01%
2024/01/23	0	0.00	9.2	100.84	101.00	-9.2	27,103	-0.03%
2024/01/22	3.1	100.01	5	100.50	99.90	-2	29,035	-0.01%
2024/01/19	2.1	100.50	2.1	100.26	100.50	-0.1	29,204	0.00%
2024/01/18	1	99.60	14.3	99.59	99.90	-13.3	29,563	-0.05%
2024/01/17	9.8	99.17	1	99.00	98.60	8.8	29,936	0.03%
2024/01/16	13.3	99.77	0	0.00	100.00	13.3	30,976	0.04%
2024/01/15	1.3	100.16	0	0.00	100.00	1.3	31,922	0.00%
2024/01/12	2	101.00	0.1	101.50	100.50	1.9	32,081	0.01%
2024/01/11	1.1	100.00	20.1	100.50	100.50	-19	32,209	-0.06%
2024/01/10	1.3	100.88	1	100.50	100.00	0.3	32,083	0.00%
2024/01/09	6.1	101.66	5	102.00	101.00	1.1	31,963	0.00%
2024/01/08	3.4	102.31	13	102.85	101.50	-9.6	31,828	-0.03%
2024/01/05	12	104.00	6.5	104.00	104.00	5.5	31,693	0.02%
2024/01/04	1	104.50	13	104.00	104.00	-12	31,937	-0.04%
2024/01/03	0	0.00	6	104.42	104.50	-6	32,154	-0.02%
2024/01/02	0	0.00	2	105.00	105.00	-2	32,305	-0.01%
2023/12/29	3	104.00	14.2	104.07	104.50	-11.2	32,250	-0.03%
2023/12/28	2	103.75	7	103.93	104.00	-5	32,274	-0.02%
2023/12/27	0	103.50	1.6	103.50	103.50	-1.6	32,180	0.00%
2023/12/26	0	0.00	21	103.79	104.00	-21	32,097	-0.07%
2023/12/25	1	103.50	2	103.50	103.50	-1	32,284	0.00%
2023/12/22	2	103.75	1	103.50	103.50	1	32,363	0.00%
2023/12/21	13	103.00	17	103.50	103.50	-4	32,468	-0.01%
2023/12/20	2	103.25	20.2	103.79	104.50	-18.2	32,160	-0.06%
2023/12/19	1	102.00	3	102.33	102.50	-2	31,507	-0.01%
2023/12/18	1	101.50	2	102.00	102.00	-1	31,329	0.00%
2023/12/15	2.1	101.24	0.2	101.50	101.50	1.8	31,177	0.01%
2023/12/14	8.4	101.98	3.1	101.66	102.00	5.2	30,726	0.02%
2023/12/13	1	101.00	7.1	100.71	101.00	-6.1	30,500	-0.02%
2023/12/12	0	0.00	5	100.90	101.00	-5	30,839	-0.02%
2023/12/11	1	101.00	0	0.00	101.00	1	30,769	0.00%
2023/12/08	0	101.50	0	0.00	101.50	0	30,658	0.00%
2023/12/07	2.2	101.00	6	101.00	101.00	-3.8	30,887	-0.01%
2023/12/06	4	101.25	16	101.00	101.00	-12	30,950	-0.04%
2023/12/05	0.1	101.00	0	0.00	101.00	0.1	30,895	0.00%
2023/12/04	1	101.00	2	101.00	101.00	-1	30,773	0.00%
2023/12/01	5.2	100.81	0.1	101.00	100.50	5.1	30,811	0.02%
2023/11/30	7	101.57	1	101.50	101.50	6	30,592	0.02%
2023/11/29	15	102.00	2	102.50	102.00	13	30,267	0.04%
2023/11/28	0	102.00	0	102.00	102.50	0	29,970	0.00%
2023/11/27	1	101.50	11.1	102.50	101.50	-10.1	30,482	-0.03%
2023/11/24	7	101.78	6	101.58	101.50	1	30,442	0.00%
2023/11/22	17	102.94	2	103.00	102.00	15	31,063	0.05%
2023/11/21	0	0.00	18	102.08	102.50	-18	30,942	-0.06%
2023/11/20	13	101.00	2	101.00	101.00	11	31,170	0.04%
2023/11/17	1	102.97	5.2	102.79	102.50	-4.2	30,949	-0.01%
2023/11/16	1	100.50	2	101.50	101.00	-1	30,387	0.00%
2023/11/15	15	100.29	8.1	100.23	100.50	7	30,054	0.02%
2023/11/14	8	100.00	37.2	99.33	100.00	-29.2	29,488	-0.10%
2023/11/13	6	97.78	1	98.30	97.70	5	29,120	0.02%
2023/11/10	15	97.34	4	97.63	97.20	11	29,544	0.04%
2023/11/09	13	98.08	26	98.00	97.90	-13	30,337	-0.04%
2023/11/08	7	96.69	10	97.20	97.00	-3	30,321	-0.01%
2023/11/07	7	95.71	0.1	96.20	96.10	6.9	30,373	0.02%
2023/11/06	7.1	96.82	7.1	97.01	96.40	0	30,281	0.00%
2023/11/03	42.6	95.64	7	95.80	95.80	35.6	29,982	0.12%
2023/11/02	5.2	96.90	7.1	97.19	97.00	-1.9	29,758	-0.01%
2023/11/01	14.2	95.92	0	0.00	95.60	14.2	30,097	0.05%
2023/10/31	2.1	96.20	7	96.11	96.50	-4.9	30,309	-0.02%
2023/10/30	43.9	95.09	5	95.12	94.50	38.9	29,933	0.13%
2023/10/27	7	98.31	3.4	98.61	98.20	3.6	28,083	0.01%
2023/10/26	3	98.33	2	98.45	98.50	1	28,036	0.00%
2023/10/25	17	99.06	3	99.03	99.00	14	27,773	0.05%
2023/10/24	43.3	98.42	4	98.30	98.30	39.3	27,620	0.14%
2023/10/23	27.7	100.85	1	100.50	100.50	26.7	26,288	0.10%
2023/10/20	2	103.00	4	103.87	103.50	-2	25,919	-0.01%
2023/10/19	17.1	103.65	9	104.11	103.50	8.1	25,714	0.03%
2023/10/18	1.1	105.50	0	0.00	105.50	1.1	25,514	0.00%
2023/10/17	9.3	106.94	2	107.50	106.50	7.3	25,614	0.03%
2023/10/16	16.1	107.00	2	107.00	107.00	14.1	26,265	0.05%
2023/10/13	2	106.50	8	107.13	107.50	-6	26,851	-0.02%
2023/10/12	0	106.50	2	106.50	107.00	-2	27,096	-0.01%
2023/10/11	1	106.00	14	106.14	106.00	-13	27,348	-0.05%
2023/10/06	3	105.17	19	105.42	105.50	-16	27,369	-0.06%
2023/10/05	3	103.00	0	0.00	103.50	3	27,528	0.01%
2023/10/04	5.7	103.00	5	103.00	103.00	0.7	27,645	0.00%
2023/10/03	1.3	104.00	0	0.00	104.00	1.3	27,599	0.00%
2023/10/02	13	104.58	10	104.50	104.50	3	27,816	0.01%
2023/09/28	10.2	104.00	0	0.00	104.00	10.2	28,735	0.04%
2023/09/27	1.1	104.47	2	104.00	104.00	-0.9	29,226	0.00%
2023/09/26	24.2	104.27	0	104.50	104.00	24.1	30,286	0.08%
2023/09/25	16.3	105.16	0	0.00	105.50	16.3	31,242	0.05%
2023/09/22	17.1	105.12	20	105.00	105.00	-2.9	31,773	-0.01%
2023/09/21	12	105.50	0	0.00	105.00	12	32,181	0.04%
2023/09/20	17	106.03	9	107.00	106.00	8	32,555	0.02%
2023/09/19	1.1	106.95	6	107.08	106.50	-4.9	33,360	-0.01%
2023/09/18	8	106.00	3.1	106.00	106.50	4.9	34,796	0.01%
2023/09/15	13	106.12	3	106.50	106.00	10	35,058	0.03%
2023/09/14	1.1	106.92	10	107.00	106.50	-8.9	34,962	-0.03%
2023/09/13	11.2	106.00	0	0.00	106.00	11.2	35,116	0.03%
2023/09/12	0	0.00	17.1	106.97	107.50	-17.1	35,594	-0.05%
2023/09/11	6.1	105.42	0	0.00	105.00	6.1	35,679	0.02%
2023/09/08	2.1	105.74	1	105.50	106.00	1.1	35,975	0.00%
2023/09/07	3	105.83	0	0.00	105.50	3	36,936	0.01%
2023/09/06	2	106.00	1.5	106.50	106.00	0.5	38,325	0.00%
2023/09/04	12.1	106.91	21	106.02	106.50	-8.9	38,384	-0.02%
2023/09/01	1	107.00	2	107.25	107.50	-1	38,403	0.00%
2023/08/31	3	105.50	14	106.11	106.50	-11	38,772	-0.03%
2023/08/30	2.1	106.02	5	106.50	106.00	-2.9	38,234	-0.01%
2023/08/29	40	106.03	14	106.00	106.00	26	38,783	0.07%
2023/08/28	1	108.00	3	108.50	108.00	-2	38,485	-0.01%
2023/08/24	2	109.25	21.1	109.26	109.50	-19.1	40,302	-0.05%
2023/08/23	10.5	106.76	0	0.00	106.50	10.5	40,756	0.03%
2023/08/21	9	105.72	0	0.00	106.00	9	41,271	0.02%
2023/08/18	11.2	106.27	7	106.14	106.00	4.2	41,354	0.01%
2023/08/17	5	106.50	5	107.00	106.50	0	41,432	0.00%
2023/08/16	32.2	105.84	6	106.00	105.50	26.2	41,323	0.06%
2023/08/15	37.6	107.67	3.1	108.00	107.00	34.5	41,146	0.08%
2023/08/14	0	0.00	13	109.50	110.00	-13	40,542	-0.03%
2023/08/11	14.4	108.69	1	109.00	108.50	13.4	40,690	0.03%
2023/08/10	2	109.50	9	109.83	110.00	-7	41,012	-0.02%
2023/08/09	2.3	110.50	0	0.00	110.50	2.3	41,109	0.01%
2023/08/08	12	110.54	15	110.33	110.50	-3	41,947	-0.01%
2023/08/07	5	110.80	2	110.50	109.50	3	41,823	0.01%
2023/08/04	0	0.00	12	110.08	111.00	-12	41,358	-0.03%
2023/08/02	9.1	109.22	6	108.42	108.00	3.1	41,384	0.01%
2023/08/01	0	0.00	13.2	109.92	110.50	-13.2	40,993	-0.03%
2023/07/31	5	109.10	0	0.00	108.50	5	40,803	0.01%
2023/07/28	14	110.04	1.2	110.19	109.50	12.8	40,510	0.03%
2023/07/27	3	110.83	1	111.00	110.50	2	40,589	0.00%
2023/07/26	3	111.17	42	111.99	111.50	-39	40,899	-0.10%
2023/07/25	7	110.86	32.2	111.48	112.00	-25.2	40,721	-0.06%
2023/07/24	0	0.00	2.3	108.05	108.00	-2.3	39,989	-0.01%
2023/07/21	3	107.33	2.1	107.26	107.50	0.9	40,226	0.00%
2023/07/20	13.1	108.08	0	0.00	108.00	13.1	40,260	0.03%
2023/07/19	22.2	110.25	11	109.77	108.50	11.2	40,018	0.03%
2023/07/18	22	112.91	19.5	112.12	112.00	2.5	39,654	0.01%
2023/07/17	7	110.14	14.1	110.04	110.50	-7.1	39,110	-0.02%
2023/07/14	0	0.00	5.4	108.09	109.50	-5.4	38,735	-0.01%
2023/07/13	2.6	108.11	23	107.70	107.00	-20.4	38,284	-0.05%
2023/07/12	2.1	107.01	1	107.50	107.50	1.1	38,042	0.00%
2023/07/11	1.1	104.53	0	0.00	105.00	1.1	37,842	0.00%
2023/07/10	13.1	105.04	0	0.00	104.50	13.1	37,828	0.03%
2023/07/07	3.1	105.02	22.5	104.60	105.50	-19.4	37,756	-0.05%
2023/07/06	19.4	105.93	8	106.50	105.50	11.4	37,732	0.03%
2023/07/05	19.1	108.50	4.5	108.67	108.50	14.6	36,789	0.04%
2023/07/04	30.6	110.22	2	110.75	110.00	28.6	36,139	0.08%
2023/07/03	16.6	114.62	6.5	114.43	115.00	10	35,462	0.03%
2023/06/30	5.2	112.32	11.2	112.27	113.00	-6.1	34,309	-0.02%
2023/06/29	24.1	114.73	2.4	113.71	113.00	21.7	33,829	0.06%
2023/06/28	8	115.25	2	115.00	115.00	6	33,522	0.02%
2023/06/27	36.3	115.11	6.1	114.98	114.00	30.2	33,179	0.09%
2023/06/26	24.3	114.66	38.1	114.41	115.50	-13.8	32,601	-0.04%
2023/06/21	9	112.56	12	112.67	113.00	-3	32,082	-0.01%
2023/06/20	4	112.13	1	112.00	112.50	3	32,028	0.01%
2023/06/19	5	112.50	9	112.44	112.50	-4	31,892	-0.01%
2023/06/16	2	111.50	3	112.50	111.00	-1	31,825	0.00%
2023/06/15	6.2	111.68	9.1	111.88	111.50	-2.9	31,398	-0.01%
2023/06/14	7.2	112.42	60.1	112.08	112.50	-53	31,855	-0.17%
2023/06/13	4	112.63	53.5	112.75	112.50	-49.5	31,723	-0.16%
2023/06/12	31	110.95	33.2	110.03	110.50	-2.2	30,901	-0.01%
2023/06/09	0	107.50	2.5	107.50	108.00	-2.5	29,760	-0.01%
2023/06/08	2	107.25	15	107.00	107.00	-13	29,876	-0.04%
2023/06/07	2.3	107.54	1.1	107.55	108.00	1.2	30,051	0.00%
2023/06/06	3.1	107.00	19	107.00	107.00	-15.9	30,703	-0.05%
2023/06/05	0.2	107.50	0	0.00	107.50	0.2	30,622	0.00%
2023/06/02	15.5	108.08	15	108.03	108.00	0.5	31,419	0.00%
2023/06/01	5	107.00	16.3	107.53	108.00	-11.2	31,156	-0.04%
2023/05/31	14.3	106.72	3.3	106.59	106.50	11	30,871	0.04%
2023/05/30	5	107.30	25.1	106.60	107.00	-20.1	30,356	-0.07%
2023/05/29	20.3	105.49	26	104.13	105.50	-5.7	29,635	-0.02%
2023/05/26	1	102.00	3	102.50	102.50	-2	29,233	-0.01%
2023/05/25	2.3	102.78	5	102.70	102.50	-2.7	28,999	-0.01%
2023/05/24	2	102.75	0	0.00	103.00	2	28,936	0.01%
2023/05/23	0	0.00	3	102.50	102.50	-3	28,904	-0.01%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	18	102.50	5	102.50	103.00	13	29,083	0.04%
2023/05/18	0	0.00	4	103.00	103.00	-4	29,193	-0.01%
2023/05/17	2.1	102.27	21	102.98	102.50	-18.9	29,333	-0.06%
2023/05/16	21.2	102.03	2	102.25	102.00	19.2	28,993	0.07%
2023/05/15	13.3	102.20	1	102.00	102.00	12.3	28,601	0.04%
2023/05/12	21.5	106.43	12.6	105.37	102.50	8.9	28,557	0.03%
2023/05/11	21.5	106.43	12.6	105.37	105.00	8.9	27,867	0.03%
2023/05/10	1	106.50	1	106.50	106.50	0	27,910	0.00%
2023/05/09	0	105.63	19	106.34	106.50	-19	28,140	-0.07%
2023/05/05	0	0.00	0.3	105.00	105.00	-0.3	28,849	0.00%
2023/05/04	0	0.00	3	105.50	105.00	-3	29,465	-0.01%
2023/05/03	1	105.50	3	105.50	105.50	-2	29,917	-0.01%
2023/05/02	2	105.00	14	105.61	106.00	-12	30,781	-0.04%
2023/04/28	0	0.00	42.7	104.00	104.50	-42.7	31,312	-0.14%
2023/04/27	0.2	103.50	1	103.50	103.50	-0.8	31,454	0.00%
2023/04/26	1	104.00	30	104.00	103.50	-29	31,624	-0.09%
2023/04/25	3	103.00	1	103.50	103.00	2	31,354	0.01%
2023/04/24	0	0.00	14	104.00	103.50	-14	31,215	-0.04%
2023/04/21	1	105.00	4	104.50	104.00	-3	31,240	-0.01%
2023/04/20	1	104.00	4	104.50	104.50	-3	31,018	-0.01%
2023/04/19	3.1	104.00	0	0.00	104.00	3.1	31,244	0.01%
2023/04/18	0	0.00	7.2	104.00	104.50	-7.2	31,266	-0.02%
2023/04/17	2	104.00	2	104.00	104.00	0	31,594	0.00%
2023/04/14	0	0.00	20.3	104.12	104.50	-20.3	32,030	-0.06%
2023/04/13	5.2	103.00	1	103.00	103.00	4.2	32,380	0.01%
2023/04/12	7.5	103.34	0	0.00	102.50	7.5	32,302	0.02%
2023/04/11	5.2	103.23	2	103.25	103.50	3.2	32,585	0.01%
2023/04/10	2	103.00	0.3	103.50	103.00	1.7	32,478	0.01%
2023/04/07	0	0.00	10	103.00	103.00	-10	32,418	-0.03%
2023/04/06	2.1	103.53	6	103.67	103.50	-3.9	32,371	-0.01%
2023/03/31	11	104.45	1	105.00	104.00	10	31,976	0.03%
2023/03/30	0	0.00	1	103.50	104.50	-1	32,025	0.00%
2023/03/29	2	103.50	1	103.50	103.50	1	32,165	0.00%
2023/03/28	0.1	104.00	0	0.00	103.00	0.1	32,556	0.00%
2023/03/27	2	104.00	1	104.00	103.50	1	32,645	0.00%
2023/03/24	11	104.50	17.1	105.11	105.50	-6.1	33,306	-0.02%
2023/03/23	1	103.50	2	104.00	103.50	-1	32,568	0.00%
2023/03/22	2.1	103.74	14.2	103.82	103.50	-12.1	32,454	-0.04%
2023/03/20	2.5	102.80	1	103.49	102.50	1.5	32,644	0.00%
2023/03/17	2	103.50	10	103.70	103.50	-8	32,828	-0.02%
2023/03/16	9	102.50	9	102.50	102.00	0	32,303	0.00%
2023/03/15	0.1	102.50	0	0.00	102.50	0.1	32,585	0.00%
2023/03/14	2	102.25	3.1	102.00	102.00	-1.1	33,160	0.00%
2023/03/13	18	102.00	4	102.88	103.00	14	33,434	0.04%
2023/03/10	1	101.50	1	101.50	102.00	0	34,333	0.00%
2023/03/09	11.3	102.77	4	103.13	102.50	7.3	34,973	0.02%
2023/03/08	6	104.08	5	104.60	104.00	1	35,167	0.00%
2023/03/07	4.1	105.25	25.8	105.11	105.00	-21.7	35,211	-0.06%
2023/03/06	8	103.50	7.2	103.78	103.50	0.8	34,782	0.00%
2023/03/03	1	102.51	2	103.50	102.50	-1	34,733	0.00%
2023/03/02	0	0.00	0	102.50	102.50	0	34,949	0.00%
2023/03/01	0	0.00	1	102.00	102.00	-1	35,010	0.00%
2023/02/24	4	101.75	3	102.00	101.00	1	34,736	0.00%
2023/02/23	3	102.67	0	102.50	103.00	3	34,341	0.01%
2023/02/22	2	101.50	10	102.00	102.00	-8	34,713	-0.02%
2023/02/21	4	102.50	5	103.00	102.50	-1	34,783	0.00%
2023/02/20	7.2	102.72	6	103.00	103.00	1.2	35,331	0.00%
2023/02/17	4	103.00	5	103.10	103.50	-1	35,745	0.00%
2023/02/16	11	103.00	12	103.13	103.50	-1	36,384	0.00%
2023/02/15	1	102.00	9.1	101.73	102.50	-8.1	37,202	-0.02%
2023/02/14	0	0.00	2	102.00	102.00	-2	37,250	-0.01%
2023/02/13	21	101.40	2	101.25	101.00	19	37,616	0.05%
2023/02/10	1	101.50	8	101.50	101.50	-7	37,809	-0.02%
2023/02/09	0	0.00	12	101.00	101.00	-12	38,059	-0.03%
2023/02/08	1	100.50	3	100.50	100.50	-2	38,379	-0.01%
2023/02/07	21	100.50	5	101.40	100.50	16	38,627	0.04%
2023/02/06	13.1	101.50	26	101.10	101.50	-13	38,581	-0.03%
2023/02/03	4.1	99.75	17	99.67	99.60	-12.9	38,523	-0.03%
2023/02/02	10	100.15	1	100.50	100.00	9	38,531	0.02%
2023/02/01	4	100.13	1	100.50	100.00	3	38,077	0.01%
2023/01/31	8	99.93	15.2	100.06	99.70	-7.2	37,933	-0.02%
2023/01/30	27.6	98.31	0	0.00	98.10	27.6	37,093	0.07%
2023/01/17	0.1	98.35	0	0.00	98.10	0.1	36,341	0.00%
2023/01/16	14.2	98.81	2	98.70	98.10	12.2	36,361	0.03%
2023/01/13	4.1	98.86	0	0.00	98.60	4.1	36,315	0.01%
2023/01/12	1.1	99.17	2	98.90	98.60	-0.9	36,978	0.00%
2023/01/11	8	99.39	5.2	99.60	99.10	2.8	37,569	0.01%
2023/01/10	11	99.20	7	99.41	99.40	4	37,879	0.01%
2023/01/09	4.2	99.13	13	99.37	99.10	-8.8	38,027	-0.02%
2023/01/06	2.1	98.66	3	98.60	98.40	-0.9	37,890	0.00%
2023/01/05	6.1	98.13	1	98.00	98.00	5.1	38,045	0.01%
2023/01/04	5.6	98.25	3	98.17	98.10	2.6	38,079	0.01%
2023/01/03	14.2	98.43	8	98.74	99.10	6.2	38,013	0.02%
2022/12/30	4.1	99.96	0	0.00	99.90	4.1	37,602	0.01%
2022/12/29	13.4	99.75	0	99.80	99.70	13.4	37,753	0.04%
2022/12/28	3	100.00	5.2	100.02	100.50	-2.2	38,005	-0.01%
2022/12/27	0	0.00	12	100.79	100.50	-12	37,915	-0.03%
2022/12/26	0	101.00	0	0.00	101.00	0	38,115	0.00%
2022/12/23	3	100.50	0	0.00	101.00	3	38,434	0.01%
2022/12/22	0	0.00	15	100.53	101.00	-15	38,849	-0.04%
2022/12/21	4	100.38	1	100.50	100.00	3	39,308	0.01%
2022/12/20	12	100.46	6	100.00	100.00	6	39,198	0.02%
2022/12/19	2	100.50	18	101.31	101.50	-16	39,135	-0.04%
2022/12/16	5.5	100.73	6	100.75	100.50	-0.5	38,899	0.00%
2022/12/15	25	101.54	17	102.24	101.50	8	38,102	0.02%
2022/12/14	1	102.50	12	102.50	102.50	-11	38,124	-0.03%
2022/12/13	2	101.01	0	0.00	101.00	2	38,141	0.01%
2022/12/12	2	102.00	0	0.00	102.00	2	37,850	0.01%
2022/12/09	12	102.04	112	102.55	102.00	-100	38,145	-0.26%	大賣/
2022/12/08	2	102.00	0	0.00	101.50	2	37,890	0.01%
2022/12/07	2.3	102.56	0	0.00	102.00	2.3	37,817	0.01%
2022/12/06	10	103.40	158	103.50	103.00	-148	37,621	-0.39%	大賣/鉅額交易
2022/12/05	24	105.79	6.2	106.10	105.50	17.8	37,014	0.05%
2022/12/02	11	104.73	21	105.12	105.50	-10	36,500	-0.03%
2022/12/01	5.2	102.29	39	102.12	103.00	-33.8	35,734	-0.09%
2022/11/30	175	100.97	30	101.23	100.50	145	34,905	0.42%	大買/鉅額交易
2022/11/29	14.2	99.74	14	99.94	100.00	0.2	34,038	0.00%
2022/11/28	7.2	99.94	7	99.89	100.00	0.2	33,757	0.00%
2022/11/25	13	100.50	2	101.00	100.50	11	33,605	0.03%
2022/11/24	2	100.25	6	100.50	101.00	-4	33,507	-0.01%
2022/11/23	101	101.00	3	100.67	100.50	98	33,169	0.30%	大買/
2022/11/22	11	100.18	5	100.50	100.50	6	33,091	0.02%
2022/11/21	18	100.42	2	100.50	100.00	16	32,902	0.05%
2022/11/18	30	101.05	12	102.33	100.50	18	32,636	0.06%
2022/11/17	11.2	101.46	6	101.50	101.50	5.2	32,326	0.02%
2022/11/16	9	101.94	1	101.50	101.50	8	32,188	0.02%
2022/11/15	3	101.50	19.4	102.36	101.50	-16.3	31,685	-0.05%
2022/11/14	2	100.25	6	101.08	101.50	-4	31,198	-0.01%
2022/11/11	54	100.55	6.3	100.44	100.00	47.7	30,512	0.16%
2022/11/10	11.1	100.59	0	0.00	100.50	11.1	29,543	0.04%
2022/11/09	1.1	101.55	5	102.10	102.50	-3.9	29,373	-0.01%
2022/11/08	12.4	100.10	22	100.27	100.00	-9.7	29,190	-0.03%
2022/11/07	8.3	100.11	3	100.10	100.00	5.3	29,498	0.02%
2022/11/04	17.5	100.00	0	0.00	100.50	17.5	29,858	0.06%
2022/11/03	4.4	100.82	1	101.00	101.00	3.4	29,990	0.01%
2022/11/02	13.2	101.51	2	101.50	102.00	11.2	29,765	0.04%
2022/11/01	6.3	101.35	0	101.50	101.50	6.3	29,668	0.02%
2022/10/31	10	102.20	5	102.50	102.50	5	29,304	0.02%
2022/10/28	0	103.50	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	0	0.00	1	105.00	104.00	-1	29,368	0.00%
2022/10/26	0	0.00	2	103.75	104.00	-2	29,519	-0.01%
2022/10/25	9.5	102.45	22	103.36	103.50	-12.5	29,293	-0.04%
2022/10/24	1	103.00	7	103.00	103.00	-6	29,045	-0.02%
2022/10/21	0	0.00	0	103.00	103.50	0	28,923	0.00%
2022/10/20	6	101.58	0	0.00	102.50	6	29,034	0.02%
2022/10/19	6	103.42	2	103.75	103.00	4	28,453	0.01%
2022/10/18	55.1	103.95	20.1	104.20	103.50	35	28,204	0.12%
2022/10/17	12.2	104.96	0	0.00	105.00	12.2	28,041	0.04%
2022/10/14	4.1	105.12	0	0.00	105.00	4.1	27,956	0.01%
2022/10/13	3	103.67	0.1	104.00	103.50	2.9	28,122	0.01%
2022/10/12	1	103.01	4	103.75	103.00	-3	27,974	-0.01%
2022/10/11	4.1	104.51	3.1	104.34	104.00	1	27,628	0.00%
2022/10/07	0	107.50	4	107.00	107.50	-4	27,413	-0.01%
2022/10/06	1.1	107.45	0.1	107.00	107.50	1	27,815	0.00%
2022/10/05	7	105.93	15.1	106.40	107.00	-8.1	27,893	-0.03%
2022/10/04	0	102.50	10	102.50	102.50	-10	27,455	-0.04%
2022/10/03	2.2	101.23	0	0.00	101.00	2.2	27,474	0.01%
2022/09/30	19.2	101.39	0.1	101.50	102.00	19.1	27,695	0.07%
2022/09/29	1	101.00	11	101.64	101.50	-10	27,913	-0.04%
2022/09/28	29.2	101.45	13	101.88	100.50	16.2	28,002	0.06%
2022/09/27	4	103.50	0	0.00	103.50	4	27,942	0.01%
2022/09/26	14.1	104.35	4	104.75	104.00	10.1	28,760	0.04%
2022/09/23	8	106.56	1	107.00	106.50	7	29,122	0.02%
2022/09/22	2	106.25	3.4	106.85	107.00	-1.4	29,606	0.00%
2022/09/21	4	107.00	0	107.50	107.00	4	29,763	0.01%
2022/09/20	0	0.00	0	107.50	108.50	0	29,793	0.00%
2022/09/16	4	107.13	2	107.50	107.50	2	30,004	0.01%
2022/09/15	4	107.88	0	0.00	108.00	4	30,148	0.01%
2022/09/14	5.1	107.90	9	107.50	107.50	-3.9	30,383	-0.01%
2022/09/13	1	110.00	3	109.33	110.00	-2	30,584	-0.01%
2022/09/12	1	108.01	7	108.36	108.50	-6	30,594	-0.02%
2022/09/08	5	106.70	0	0.00	107.00	5	31,113	0.02%
2022/09/07	30.5	106.67	0	0.00	106.00	30.5	31,387	0.10%
2022/09/06	1	108.50	0	0.00	108.50	1	31,270	0.00%
2022/09/05	2.1	108.00	11.6	107.97	108.00	-9.5	31,528	-0.03%
2022/09/02	0.1	107.50	1	108.00	107.50	-0.9	31,931	0.00%
2022/09/01	7.1	107.36	0	0.00	107.50	7.1	32,046	0.02%
2022/08/31	1	108.00	2	108.00	109.00	-1	31,915	0.00%
2022/08/30	1	108.50	0	0.00	108.50	1	31,741	0.00%
2022/08/29	2	108.25	0	0.00	108.00	2	32,006	0.01%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	2	109.50	3	110.00	109.50	-1	32,478	0.00%
2022/08/23	0	0.00	2	110.25	110.00	-2	34,509	-0.01%
2022/08/22	0	0.00	1	110.50	111.00	-1	34,940	0.00%
2022/08/19	5	111.30	0	0.00	111.00	5	35,525	0.01%
2022/08/18	6	111.50	1	111.50	112.00	5	35,898	0.01%
2022/08/17	0	0.00	2	112.00	112.50	-2	36,728	-0.01%
2022/08/16	4.1	111.73	1	111.00	111.00	3.1	36,840	0.01%
2022/08/15	14	112.11	6.6	112.53	112.00	7.4	36,930	0.02%
2022/08/12	5	113.10	28	113.43	112.50	-23	37,208	-0.06%
2022/08/11	3	111.50	8.2	112.13	113.00	-5.2	37,022	-0.01%
2022/08/10	4	109.63	14.4	110.55	110.00	-10.4	36,918	-0.03%
2022/08/09	1.3	108.37	6	108.50	109.00	-4.7	36,398	-0.01%
2022/08/08	1	108.00	1	108.00	108.00	0	36,343	0.00%
2022/08/05	1	108.00	2	108.75	108.00	-1	36,295	0.00%
2022/08/04	3.2	107.04	18	108.42	108.00	-14.8	36,249	-0.04%
2022/08/03	2	107.00	4	107.13	108.50	-2	35,932	-0.01%
2022/08/02	17	106.88	1	108.00	108.00	16	35,709	0.04%
2022/08/01	0	0.00	0	108.50	109.00	0	35,441	0.00%
2022/07/29	1.4	108.65	7	108.93	109.00	-5.6	35,652	-0.02%
2022/07/28	1	108.00	2	108.50	108.50	-1	35,867	0.00%
2022/07/27	0	0.00	2.4	108.38	108.00	-2.4	36,003	-0.01%
2022/07/26	0	0.00	23	108.00	108.00	-23	35,778	-0.06%
2022/07/25	0	0.00	14	106.39	107.50	-14	35,635	-0.04%
2022/07/22	2	106.00	4	106.00	106.00	-2	35,447	-0.01%
2022/07/21	0	0.00	2.3	104.91	105.50	-2.3	35,462	-0.01%
2022/07/20	1	103.50	1	104.50	103.50	0	35,419	0.00%
2022/07/18	0	0.00	1	104.50	105.00	-1	35,446	0.00%
2022/07/15	4	105.13	22	105.05	105.00	-18	35,469	-0.05%
2022/07/14	0	0.00	7.1	105.35	105.00	-7.1	35,384	-0.02%
2022/07/13	1.1	103.00	6.2	103.10	102.50	-5.1	34,910	-0.01%
2022/07/12	9	100.02	0	0.00	100.50	9	34,569	0.03%
2022/07/11	0	101.50	0	0.00	101.00	0	34,330	0.00%
2022/07/08	46	103.35	0	104.00	102.00	46	34,172	0.13%
2022/07/07	0	0.00	9.3	102.61	103.50	-9.3	33,867	-0.03%
2022/07/06	3.2	101.25	0	0.00	100.50	3.2	33,478	0.01%
2022/07/05	50.2	102.00	0.3	102.24	102.50	49.9	33,199	0.15%
2022/07/04	14.7	100.50	3	100.50	100.00	11.7	32,860	0.04%
2022/07/01	11.1	106.82	11	107.23	106.00	0.1	32,262	0.00%
2022/06/30	10	109.65	87	109.51	109.00	-77	31,744	-0.24%
2022/06/29	4.5	111.01	0.7	111.00	111.00	3.8	31,393	0.01%
2022/06/28	2	111.75	2	110.50	112.00	0	31,168	0.00%
2022/06/27	11	111.41	2	111.25	111.00	9	31,040	0.03%
2022/06/24	1	110.00	2	109.75	110.00	-1	30,863	0.00%
2022/06/23	10.1	108.20	0.1	108.00	108.00	10	30,701	0.03%
2022/06/22	2	110.50	2	110.00	109.50	0	30,281	0.00%
2022/06/21	1	111.50	2	111.00	112.00	-1	30,597	0.00%
2022/06/20	3.3	109.65	1	110.50	109.00	2.3	30,276	0.01%
2022/06/17	1.1	110.00	1.5	110.00	109.50	-0.4	30,071	0.00%
2022/06/16	1	112.00	0	112.50	111.50	1	29,597	0.00%
2022/06/15	3	112.00	0	0.00	112.00	3	30,439	0.01%
2022/06/14	3.2	111.47	5	111.20	111.50	-1.8	30,755	-0.01%
2022/06/13	16.1	111.50	1.1	112.00	111.50	15	30,823	0.05%
2022/06/10	1	114.50	1.8	115.00	114.00	-0.8	30,587	0.00%
2022/06/09	2	115.00	2	114.50	115.50	0	30,617	0.00%
2022/06/08	0	0.00	15	113.87	114.00	-15	30,518	-0.05%
2022/06/07	10	113.70	3	114.33	113.50	7	30,625	0.02%
2022/06/06	4	114.63	5	115.30	115.50	-1	30,483	0.00%
2022/06/02	11.2	114.68	4	115.13	114.00	7.2	30,890	0.02%
2022/06/01	2.3	114.03	6	114.75	114.50	-3.8	31,010	-0.01%
2022/05/31	4	112.38	12	111.58	113.00	-8	30,133	-0.03%
2022/05/30	3.3	109.50	3.2	110.31	110.50	0.1	28,871	0.00%
2022/05/27	3.2	110.31	12.2	110.20	110.00	-9	28,372	-0.03%
2022/05/26	14	109.00	13	109.96	109.00	1	27,992	0.00%
2022/05/25	0	0.00	4.4	109.50	109.50	-4.4	27,818	-0.02%
2022/05/24	0	0.00	3	108.50	108.00	-3	27,347	-0.01%
2022/05/23	4	107.75	6.3	108.09	108.00	-2.3	26,969	-0.01%
2022/05/20	6	107.83	10.3	107.85	107.00	-4.3	26,832	-0.02%
2022/05/19	1	107.00	2.1	106.50	107.50	-1.1	26,456	0.00%
2022/05/18	3.8	106.65	27.6	106.71	107.00	-23.8	26,023	-0.09%
2022/05/17	0	0.00	3.8	104.76	105.00	-3.8	25,518	-0.01%
2022/05/16	0	0.00	8	104.00	104.50	-8	25,323	-0.03%
2022/05/13	0	0.00	0.2	103.50	104.00	-0.2	25,172	0.00%
2022/05/12	3	102.67	3	102.50	102.00	0	25,217	0.00%
2022/05/11	1.1	103.50	1	103.00	103.00	0.1	25,124	0.00%
2022/05/09	1	104.00	11.2	103.51	104.00	-10.2	25,217	-0.04%
2022/05/06	3	103.00	0	0.00	104.00	3	25,527	0.01%
2022/05/05	0.5	104.50	9	104.89	104.50	-8.5	25,631	-0.03%
2022/05/04	11	104.00	3	104.17	104.00	8	25,602	0.03%
2022/05/03	0	102.00	3	102.00	102.50	-3	25,586	-0.01%
2022/04/29	1	102.00	15	102.00	102.00	-14	25,993	-0.05%
2022/04/28	2	101.00	1	101.00	101.50	1	26,305	0.00%
2022/04/27	3.1	100.02	3	100.00	100.00	0.1	26,323	0.00%
2022/04/26	1	100.50	0	101.50	101.00	1	26,227	0.00%
2022/04/25	26.6	101.04	3	100.83	100.50	23.6	26,131	0.09%
2022/04/22	0	0.00	20	102.75	103.50	-20	25,723	-0.08%
2022/04/21	0	0.00	25	103.50	103.00	-25	26,086	-0.10%
2022/04/20	1.3	102.50	2	102.50	103.00	-0.7	26,106	0.00%
2022/04/19	5.2	102.51	0	0.00	102.00	5.2	26,095	0.02%
2022/04/18	4	102.50	3.1	102.51	102.50	0.9	26,235	0.00%
2022/04/15	0	103.50	0	0.00	103.00	0	26,622	0.00%
2022/04/12	0	0.00	4	102.50	102.00	-4	29,846	-0.01%
2022/04/11	4	102.13	3	103.00	102.00	1	29,853	0.00%
2022/04/08	4	103.37	0	0.00	103.00	4	29,736	0.01%
2022/04/07	9.4	103.91	1	104.00	103.00	8.4	29,605	0.03%
2022/04/06	3	104.50	0	0.00	105.00	3	29,253	0.01%
2022/04/01	2	104.75	0	0.00	104.50	2	28,990	0.01%
2022/03/30	1	105.00	3	105.50	105.50	-2	28,608	-0.01%
2022/03/29	1.1	105.95	0	0.00	105.50	1.1	28,506	0.00%
2022/03/28	0.1	105.95	12.3	105.91	106.00	-12.2	28,443	-0.04%
2022/03/25	2.5	106.60	2.1	106.29	106.00	0.4	28,332	0.00%
2022/03/24	10	106.30	18.4	106.62	106.50	-8.4	28,289	-0.03%
2022/03/23	0	0.00	1	105.00	105.50	-1	27,980	0.00%
2022/03/22	2	104.00	1	104.50	104.00	1	28,224	0.00%
2022/03/21	7	105.00	2	105.25	104.50	5	28,256	0.02%
2022/03/18	4	104.00	7	105.07	106.00	-3	28,271	-0.01%
2022/03/17	2	103.50	8	104.06	104.00	-6	27,192	-0.02%
2022/03/16	2.3	101.07	1	100.50	101.50	1.3	26,806	0.00%
2022/03/15	0.2	101.50	2	101.00	101.00	-1.8	26,458	-0.01%
2022/03/14	2	102.50	3	102.50	102.50	-1	26,525	0.00%
2022/03/11	2	103.50	0	0.00	103.50	2	26,516	0.01%
2022/03/10	2	103.00	4	103.13	103.00	-2	26,500	-0.01%
2022/03/09	6	101.92	0	0.00	101.50	6	26,385	0.02%
2022/03/08	14.6	101.20	15	101.07	101.50	-0.4	26,349	0.00%
2022/03/07	4.1	103.03	2.1	103.00	102.50	2.1	25,720	0.01%
2022/03/04	2	104.25	16.5	104.47	105.00	-14.5	25,816	-0.06%
2022/03/03	2	104.75	0	0.00	104.50	2	25,972	0.01%
2022/03/01	10	104.50	3	104.83	104.50	7	26,204	0.03%
2022/02/25	30	103.02	0	0.00	103.00	30	26,220	0.11%
2022/02/24	9.3	103.23	0	0.00	102.50	9.3	26,098	0.04%
2022/02/23	3	105.33	0	0.00	105.00	3	25,606	0.01%
2022/02/22	2.3	104.28	0	0.00	104.50	2.3	25,709	0.01%
2022/02/21	7	106.00	2.6	106.19	106.00	4.4	25,784	0.02%
2022/02/18	5	105.50	2	105.50	105.50	3	25,924	0.01%
2022/02/17	4	105.88	5	105.90	106.00	-1	25,998	0.00%
2022/02/16	2	105.25	1	105.00	105.50	1	26,003	0.00%
2022/02/15	10	104.20	1	104.50	104.00	9	26,223	0.03%
2022/02/14	6	104.25	2	104.00	104.00	4	26,310	0.02%
2022/02/11	0.2	106.00	2	105.00	106.00	-1.8	26,318	-0.01%
2022/02/10	22	106.30	11.1	106.23	106.50	10.9	26,440	0.04%
2022/02/09	5	106.00	32	106.02	106.50	-27	26,437	-0.10%
2022/02/08	1	105.50	24.3	105.04	105.50	-23.3	26,352	-0.09%
2022/02/07	11.2	103.01	12.1	103.92	103.00	-0.9	25,826	0.00%
2022/01/26	6.1	102.25	0	0.00	102.00	6.1	25,471	0.02%
2022/01/25	12.1	102.58	2	103.00	103.00	10.1	25,257	0.04%
2022/01/24	3	103.17	2.7	103.41	103.00	0.3	25,076	0.00%
2022/01/21	10.1	102.35	1	102.51	102.00	9.1	24,727	0.04%
2022/01/20	9.1	103.23	2	103.50	103.00	7.1	24,415	0.03%
2022/01/19	5	103.50	0.4	103.50	103.50	4.6	24,199	0.02%
2022/01/18	1.3	104.40	0	104.50	103.50	1.2	24,100	0.01%
2022/01/17	3.1	103.68	2	103.50	103.50	1.1	24,204	0.00%
2022/01/14	13.7	103.61	0	0.00	103.50	13.7	24,181	0.06%
2022/01/13	2	105.25	1	105.50	105.50	1	24,050	0.00%
2022/01/12	8.1	104.87	3	104.33	104.50	5.1	24,214	0.02%
2022/01/11	10	104.35	3	104.00	104.50	7	24,338	0.03%
2022/01/10	1.3	104.62	0	0.00	104.50	1.3	24,605	0.01%
2022/01/07	6	106.92	3.2	106.36	106.50	2.8	24,846	0.01%
2022/01/06	36.1	107.18	8	106.94	107.00	28.1	24,497	0.11%
2022/01/05	44	109.09	40.3	107.69	109.00	3.7	23,990	0.02%
2022/01/04	1	104.00	1	103.50	103.50	0	22,264	0.00%
2022/01/03	11.1	103.55	2	104.00	103.00	9.1	22,420	0.04%
2021/12/30	0	0.00	1	104.50	104.00	-1	22,693	0.00%
2021/12/29	13.1	104.92	0.3	104.52	105.00	12.8	23,058	0.06%
2021/12/28	0.2	105.00	0	0.00	105.50	0.2	23,528	0.00%
2021/12/27	0	0.00	3	104.00	104.50	-3	23,690	-0.01%
2021/12/24	0.3	104.02	6	104.17	104.00	-5.7	24,112	-0.02%
2021/12/23	0.8	104.00	4	104.00	104.00	-3.2	24,295	-0.01%
2021/12/22	0	104.25	0	0.00	103.50	0	24,599	0.00%
2021/12/20	3.5	103.07	0	0.00	103.00	3.5	24,788	0.01%
2021/12/17	6.1	103.67	1	103.50	103.50	5.1	24,743	0.02%
2021/12/16	4.1	103.51	1	103.50	103.50	3.1	24,530	0.01%
2021/12/15	0.7	104.86	0	0.00	105.00	0.7	24,606	0.00%
2021/12/14	4.1	104.39	4	104.38	104.50	0.1	24,867	0.00%
2021/12/13	6	105.00	0	0.00	104.50	6	24,882	0.02%
2021/12/10	16	105.47	0	0.00	105.00	16	25,648	0.06%
2021/12/09	1	105.50	0	0.00	106.00	1	25,628	0.00%
2021/12/08	6.2	105.58	0	0.00	105.00	6.2	25,632	0.02%
2021/12/07	3	105.83	2	106.50	106.00	1	25,267	0.00%
2021/12/06	3	106.50	6	106.83	106.50	-3	25,185	-0.01%
2021/12/03	1.2	105.50	10	105.50	105.00	-8.8	25,281	-0.03%
2021/12/02	2	105.00	7.2	106.45	105.00	-5.2	25,365	-0.02%
2021/12/01	0	0.00	4.7	105.32	105.50	-4.7	25,219	-0.02%
2021/11/30	2	104.50	0	0.00	103.50	2	25,243	0.01%
2021/11/29	21	103.81	2.2	104.43	103.50	18.8	24,913	0.08%
2021/11/26	16.5	103.81	1.3	104.12	103.50	15.2	24,820	0.06%
2021/11/25	3	105.17	1	105.00	105.00	2	24,927	0.01%
2021/11/24	12.3	105.18	0	0.00	105.50	12.3	24,868	0.05%
2021/11/23	13.1	106.20	0	0.00	106.00	13.1	24,601	0.05%
2021/11/22	3	107.00	0	107.50	106.50	3	24,446	0.01%
2021/11/19	2	107.00	4	106.88	106.50	-2	24,384	-0.01%
2021/11/18	7	106.72	5	107.00	107.00	2	24,337	0.01%
2021/11/17	14.2	107.58	0	0.00	107.00	14.2	24,205	0.06%
2021/11/16	2.1	108.48	1	108.50	108.00	1.1	24,180	0.00%
2021/11/15	2	108.51	1	109.00	108.00	1	24,775	0.00%
2021/11/12	0	108.50	1	109.00	109.00	-1	24,877	0.00%
2021/11/11	3	107.83	3	107.67	107.50	0	24,858	0.00%
2021/11/10	2	109.25	16.1	108.94	109.00	-14.1	25,126	-0.06%
2021/11/09	12	107.42	2	107.75	108.00	10	25,521	0.04%
2021/11/08	4.2	107.26	12	107.46	107.50	-7.8	25,431	-0.03%
2021/11/05	3	108.00	7	108.29	109.00	-4	25,877	-0.02%
2021/11/04	3	108.00	1	108.00	108.00	2	26,297	0.01%
2021/11/03	1	108.00	5	108.00	107.50	-4	26,495	-0.02%
2021/11/02	13	107.50	5	108.10	107.50	8	26,978	0.03%
2021/11/01	3	106.83	1	107.00	106.50	2	26,974	0.01%
2021/10/29	2	107.01	4	107.00	107.00	-2	27,025	-0.01%
2021/10/28	2	108.25	0	0.00	108.50	2	27,041	0.01%
2021/10/27	4	108.00	1	108.00	108.00	3	27,205	0.01%
2021/10/26	8	108.50	2	108.75	109.00	6	27,413	0.02%
2021/10/25	2	108.50	1	108.00	108.00	1	27,459	0.00%
2021/10/22	0	0.00	0	108.00	107.50	0	27,653	0.00%
2021/10/21	4.1	108.12	4	107.63	108.00	0.1	27,868	0.00%
2021/10/20	4	107.13	10	108.00	107.50	-6	27,916	-0.02%
2021/10/19	18	107.47	1	107.00	107.00	17	27,785	0.06%
2021/10/18	7.1	109.37	22.2	107.53	107.50	-15.1	28,334	-0.05%
2021/10/15	111	108.94	40	108.96	109.50	71	28,682	0.25%	大買/
2021/10/14	5	106.90	7	106.93	106.50	-2	28,303	-0.01%
2021/10/13	3	105.34	4	105.00	105.50	-1	28,537	0.00%
2021/10/12	3	105.50	1	105.00	105.00	2	28,786	0.01%
2021/10/08	2.2	107.95	3.1	107.34	108.00	-0.9	29,185	0.00%
2021/10/07	2.1	107.00	7	106.71	107.00	-5	29,179	-0.02%
2021/10/06	1.1	104.00	12.2	103.87	103.00	-11.1	29,150	-0.04%
2021/10/05	15.1	101.40	1.5	101.67	101.50	13.6	28,786	0.05%
2021/10/04	8	103.50	13	103.77	103.00	-5	28,567	-0.02%
2021/10/01	3.7	103.46	1.1	103.59	103.00	2.6	28,543	0.01%
2021/09/30	9	105.00	0	0.00	105.00	9	28,439	0.03%
2021/09/29	15.2	104.77	3	104.67	105.00	12.2	28,792	0.04%
2021/09/28	2.1	106.76	0	0.00	106.50	2.1	29,592	0.01%
2021/09/27	1	107.51	2	107.50	107.50	-1	29,497	0.00%
2021/09/24	10	107.50	2	108.00	107.50	8	29,530	0.03%
2021/09/23	3.1	107.15	3.9	107.00	106.50	-0.8	29,793	0.00%
2021/09/22	21	106.69	0	0.00	107.00	21	29,774	0.07%
2021/09/17	4.1	108.24	3	108.83	108.50	1.1	29,528	0.00%
2021/09/16	5	108.50	5	108.00	107.50	0	29,476	0.00%
2021/09/15	15	109.33	16	109.53	108.50	-1	29,612	0.00%
2021/09/14	2	107.01	1	107.00	107.50	1	29,019	0.00%
2021/09/13	0.1	107.50	10	106.50	106.50	-9.9	29,065	-0.03%
2021/09/10	4	108.00	0	0.00	108.00	4	29,390	0.01%
2021/09/09	3	107.50	0	0.00	107.00	3	29,660	0.01%
2021/09/08	4	107.75	6	107.50	107.50	-2	29,623	-0.01%
2021/09/07	4	108.75	1	109.00	108.50	3	29,547	0.01%
2021/09/06	22	112.02	5	112.00	111.00	17	29,553	0.06%
2021/09/03	22	112.02	16.1	112.16	112.50	5.9	29,849	0.02%
2021/09/02	2	112.00	6	111.67	111.50	-4	29,768	-0.01%
2021/09/01	0	0.00	4.5	110.72	111.00	-4.5	29,654	-0.02%
2021/08/31	2	108.50	24	109.08	111.00	-22	29,587	-0.07%
2021/08/30	2	108.00	8.5	108.35	109.00	-6.5	29,418	-0.02%
2021/08/27	2	107.25	10	108.00	108.00	-8	29,666	-0.03%
2021/08/26	3.1	107.83	0.8	108.00	107.50	2.3	29,835	0.01%
2021/08/25	0.2	108.50	1.1	108.07	108.50	-0.9	30,168	0.00%
2021/08/24	0.1	108.00	3	108.00	109.00	-2.9	30,304	-0.01%
2021/08/23	6	106.67	15	107.30	107.50	-9	30,576	-0.03%
2021/08/20	10	104.25	1.2	104.07	104.50	8.9	30,649	0.03%
2021/08/19	20.3	103.62	20	103.50	103.00	0.3	31,163	0.00%
2021/08/18	22.1	106.02	25.7	105.01	107.00	-3.6	30,717	-0.01%
2021/08/17	11.1	106.96	2	106.75	106.50	9.1	31,031	0.03%
2021/08/16	19	107.34	2	107.00	107.50	17	31,124	0.05%
2021/08/13	15	108.93	14	109.89	109.00	1	31,441	0.00%
2021/08/12	2	108.75	2	109.25	109.00	0	31,378	0.00%
2021/08/11	6.2	107.02	5	108.30	109.00	1.2	31,859	0.00%
2021/08/10	17.1	109.29	3	109.17	108.50	14.1	32,440	0.04%
2021/08/09	3.6	112.00	9	112.00	112.00	-5.4	33,341	-0.02%
2021/08/06	16	112.31	14	112.50	112.50	2	33,684	0.01%
2021/08/05	1	111.50	4	111.88	112.00	-3	34,169	-0.01%
2021/08/04	12	111.88	25	112.10	112.00	-13	36,329	-0.04%
2021/08/03	1	111.00	1	112.00	111.50	0	37,309	0.00%
2021/08/02	2	110.50	3	112.17	113.00	-1	37,640	0.00%
2021/07/30	1	110.00	0.2	111.00	110.00	0.8	38,246	0.00%
2021/07/29	0	0.00	11	110.55	111.00	-11	38,400	-0.03%
2021/07/28	3	109.50	4	109.50	110.50	-1	39,142	0.00%
2021/07/27	0	0.00	5	111.20	111.50	-5	40,042	-0.01%
2021/07/26	9.5	109.97	1.2	110.50	110.00	8.4	40,774	0.02%
2021/07/23	0	111.00	8	110.44	110.50	-8	40,978	-0.02%
2021/07/22	33.1	110.62	19.1	111.03	110.50	14	41,267	0.03%
2021/07/21	16	114.16	6	113.75	112.50	10	41,185	0.02%
2021/07/20	20.1	114.73	6	114.83	114.50	14.1	40,817	0.03%
2021/07/19	18	116.92	1	116.50	116.50	17	41,033	0.04%
2021/07/16	17.5	118.83	6.4	118.77	119.50	11.1	41,627	0.03%
2021/07/15	6.7	118.47	13.1	118.77	119.50	-6.4	41,646	-0.02%
2021/07/14	1	117.00	45	116.52	116.00	-44	41,038	-0.11%
2021/07/13	2	116.00	34	116.37	116.50	-32	41,122	-0.08%
2021/07/12	1	115.50	11	115.00	115.00	-10	41,396	-0.02%
2021/07/09	10.1	113.55	1	114.00	114.00	9.1	41,770	0.02%
2021/07/08	7	115.07	2	115.00	115.50	5	42,184	0.01%
2021/07/07	18	115.56	1	116.00	115.00	17	42,614	0.04%
2021/07/06	14	116.14	32.2	116.67	116.50	-18.2	43,302	-0.04%
2021/07/05	7.2	115.47	58.6	115.26	117.00	-51.4	43,911	-0.12%
2021/07/02	10.1	111.95	2.4	112.00	111.50	7.8	43,223	0.02%
2021/07/01	1.1	111.59	5.7	111.91	112.00	-4.6	43,510	-0.01%
2021/06/30	10.3	112.51	6	112.91	112.00	4.2	43,940	0.01%
2021/06/29	8	111.88	22.1	111.59	111.50	-14.1	45,039	-0.03%
2021/06/28	3	111.67	1	112.50	111.50	2	46,909	0.00%
2021/06/25	14	113.93	8	114.06	113.00	6	47,286	0.01%
2021/06/24	6	112.00	8.9	112.84	113.00	-2.9	47,379	-0.01%
2021/06/23	3.4	110.12	4	111.00	111.50	-0.6	47,741	0.00%
2021/06/22	9.3	109.48	2	109.00	108.50	7.3	48,354	0.02%
2021/06/21	38.3	109.47	1	109.00	108.50	37.3	49,335	0.08%
2021/06/18	13.2	111.70	11	112.00	111.50	2.2	50,635	0.00%
2021/06/17	15.4	111.27	1	111.00	113.00	14.4	51,947	0.03%
2021/06/16	4	112.25	1	111.50	111.50	3	54,351	0.01%
2021/06/15	6.2	113.02	0	0.00	113.00	6.2	56,251	0.01%
2021/06/11	4	112.63	11	112.50	113.50	-7	58,242	-0.01%
2021/06/10	0	0.00	20	110.50	110.50	-20	59,189	-0.03%
2021/06/09	1	109.50	2	110.50	109.50	-1	60,027	0.00%
2021/06/08	2	110.50	8	110.31	110.50	-6	61,243	-0.01%
2021/06/07	5	110.50	5	111.00	110.50	0	62,197	0.00%
2021/06/04	17	110.38	1	112.00	112.00	16	62,654	0.03%
2021/06/03	5	111.30	3	111.33	111.00	2	62,906	0.00%
2021/06/02	9.3	112.08	2	113.49	112.00	7.3	63,414	0.01%
2021/06/01	7	113.93	5	114.10	114.50	2	64,306	0.00%
2021/05/31	5	112.00	8.1	113.00	113.50	-3.1	65,255	0.00%
2021/05/28	3	110.34	5	110.90	111.00	-2	66,126	0.00%
2021/05/27	8	108.44	7	108.86	109.50	1	66,575	0.00%
2021/05/26	4	111.13	6	111.75	111.50	-2	67,559	0.00%
2021/05/25	17	111.76	20	112.18	112.00	-3	69,013	0.00%
2021/05/24	4	108.63	17.4	109.38	109.50	-13.4	69,079	-0.02%
2021/05/21	1	108.50	19	108.97	109.50	-18	69,408	-0.03%
2021/05/20	1	106.50	6.2	105.76	106.00	-5.2	69,516	-0.01%
2021/05/19	14	105.36	1	106.00	105.00	13	70,236	0.02%
2021/05/18	10.2	104.68	19	105.03	107.00	-8.8	70,231	-0.01%
2021/05/17	35	98.97	26	99.43	98.20	9	70,387	0.01%
2021/05/14	32	104.88	6	104.67	104.50	26	70,236	0.04%
2021/05/13	16	103.06	24	103.44	103.00	-8	70,571	-0.01%
2021/05/12	41.6	101.02	85	101.74	102.00	-43.4	70,334	-0.06%
2021/05/11	32.5	108.10	8.6	108.44	107.00	23.8	69,233	0.03%
2021/05/10	54	114.34	4.4	113.84	113.00	49.6	69,994	0.07%
2021/05/07	22.3	116.72	16.3	116.20	117.50	6	72,312	0.01%
2021/05/06	3.3	111.80	4.3	112.02	112.50	-1	73,359	0.00%
2021/05/05	32	111.50	16.5	110.68	110.00	15.5	74,195	0.02%
2021/05/04	20.1	108.98	45.4	109.68	108.50	-25.3	75,249	-0.03%
2021/05/03	21.1	113.31	55.6	112.29	112.50	-34.5	76,133	-0.05%
2021/04/29	9.1	117.01	5.2	117.71	116.00	3.9	78,603	0.00%
2021/04/28	17.4	117.56	13	117.81	117.00	4.4	79,282	0.01%
2021/04/27	13.5	118.87	7	119.14	118.50	6.5	80,842	0.01%
2021/04/26	23.1	118.82	10.5	117.93	117.50	12.6	81,368	0.02%
2021/04/23	10.3	118.21	27.8	118.06	119.00	-17.5	82,262	-0.02%
2021/04/22	68.7	118.50	78.9	119.18	117.50	-10.3	84,441	-0.01%
2021/04/21	44.5	120.12	3	120.67	120.00	41.5	88,574	0.05%
2021/04/20	23	121.30	0.2	121.50	122.00	22.8	89,305	0.03%
2021/04/19	9.4	121.89	4.9	121.90	121.50	4.5	90,633	0.01%
2021/04/16	69.8	122.92	18.2	122.92	123.50	51.6	91,260	0.06%
2021/04/15	27.2	120.48	4.8	120.38	121.00	22.4	92,273	0.02%
2021/04/14	22.1	120.35	9.2	121.29	121.50	12.8	93,500	0.01%
2021/04/13	4.1	122.74	17.5	122.39	122.50	-13.4	96,281	-0.01%
2021/04/12	23	120.96	6	120.61	120.50	17	99,322	0.02%
2021/04/09	45.1	120.90	21.5	120.88	120.00	23.5	102,027	0.02%
2021/04/08	6.2	122.12	7	122.50	122.50	-0.8	101,224	0.00%
2021/04/07	4.4	123.16	6.8	123.50	123.50	-2.4	101,243	0.00%
2021/04/06	30	123.22	11.5	122.88	122.50	18.6	101,439	0.02%
2021/04/01	54.3	123.10	35	122.19	121.50	19.3	101,864	0.02%
2021/03/31	60.9	124.66	30.9	124.71	124.00	30	102,143	0.03%
2021/03/30	24	129.50	18.2	129.19	129.50	5.8	100,661	0.01%
2021/03/29	46.8	127.99	60.4	128.00	128.50	-13.6	100,823	-0.01%
2021/03/26	12.2	126.84	15.2	127.24	126.50	-3	101,700	0.00%
2021/03/25	27.7	126.65	12.6	127.22	126.50	15.2	101,299	0.01%
2021/03/24	70.6	129.58	16.1	129.05	128.00	54.5	100,686	0.05%
2021/03/23	28.6	132.28	63	131.97	130.50	-34.5	99,806	-0.03%
2021/03/22	19.2	127.49	44	127.05	130.00	-24.8	98,701	-0.03%
2021/03/19	104.6	125.08	30.9	124.86	123.50	73.7	97,546	0.08%	大買/
2021/03/18	33.7	129.25	125.6	129.93	129.50	-91.9	95,637	-0.10%	大賣/
2021/03/17	34.2	126.60	146.3	127.22	126.00	-112.2	94,357	-0.12%	大賣/鉅額交易
2021/03/16	10.1	122.50	52.2	122.52	123.00	-42.1	92,873	-0.05%
2021/03/15	6.2	121.45	39.9	119.64	121.00	-33.7	92,452	-0.04%
2021/03/12	47.3	119.32	70.2	119.37	120.00	-22.9	93,263	-0.02%
2021/03/11	10.2	116.75	27.9	117.07	117.00	-17.7	94,385	-0.02%
2021/03/10	21.4	115.30	23	115.65	115.50	-1.6	93,926	0.00%
2021/03/09	5.1	113.78	8	114.31	115.00	-2.9	93,640	0.00%
2021/03/08	14.5	114.52	6	115.50	113.50	8.5	93,481	0.01%
2021/03/05	28.3	114.31	21	114.93	115.00	7.3	92,985	0.01%
2021/03/04	23.1	113.54	6	114.67	114.50	17.1	92,545	0.02%
2021/03/03	15.2	114.14	27	115.09	115.50	-11.8	91,575	-0.01%
2021/03/02	7.4	113.30	12.4	113.71	112.00	-5	90,689	-0.01%
2021/02/26	54.2	113.08	10	113.35	112.00	44.2	90,179	0.05%
2021/02/25	41.3	115.62	64.9	115.34	116.50	-23.6	88,553	-0.03%
2021/02/24	38.2	112.85	5	113.00	110.50	33.2	87,097	0.04%
2021/02/23	13.1	109.67	82.6	109.30	111.50	-69.5	86,598	-0.08%
2021/02/22	20.5	112.35	9.4	112.43	111.00	11.1	86,137	0.01%
2021/02/19	21	110.12	14	110.32	110.00	7	85,645	0.01%
2021/02/18	21.8	113.33	3.1	113.99	113.00	18.7	84,850	0.02%
2021/02/17	53.5	114.31	27.6	114.60	114.00	25.9	84,908	0.03%
2021/02/05	26.6	114.36	31	115.15	113.50	-4.4	83,928	-0.01%
2021/02/04	78.3	114.42	13	114.04	114.00	65.3	83,134	0.08%
2021/02/03	19	117.34	13.1	116.35	116.50	5.9	82,680	0.01%
2021/02/02	19.5	115.95	27	116.07	116.50	-7.5	82,107	-0.01%
2021/02/01	49.3	111.11	82.1	110.27	113.00	-32.8	81,389	-0.04%
2021/01/29	48.2	114.90	62	113.57	111.50	-13.8	79,640	-0.02%
2021/01/28	89.3	119.05	74.2	118.58	118.50	15.1	76,874	0.02%
2021/01/27	46.3	123.36	15.1	123.54	123.00	31.2	75,136	0.04%
2021/01/26	53.1	122.56	84.8	121.36	122.00	-31.7	73,916	-0.04%
2021/01/25	48.2	121.25	62	121.64	123.00	-13.9	72,070	-0.02%
2021/01/22	63.7	119.57	117.4	119.89	121.50	-53.7	70,174	-0.08%	大賣/
2021/01/21	41.2	116.45	66.1	116.64	117.00	-24.9	67,021	-0.04%
2021/01/20	52.8	116.77	45.8	115.27	114.50	7	66,129	0.01%
2021/01/19	40.3	115.02	53	115.15	115.00	-12.7	64,197	-0.02%
2021/01/18	54	113.31	57.7	112.58	114.00	-3.7	63,005	-0.01%
2021/01/15	80.3	117.18	59.2	116.07	115.50	21.1	61,737	0.03%
2021/01/14	39.6	114.23	291.9	111.86	116.00	-252.2	59,302	-0.43%	大賣/鉅額交易
2021/01/13	10.2	105.60	31.2	105.98	106.50	-21	54,542	-0.04%
2021/01/12	39.3	104.62	69.4	103.84	104.00	-30.1	53,983	-0.06%
2021/01/11	26.9	107.75	68	107.84	107.50	-41.1	53,647	-0.08%
2021/01/08	33.8	108.01	41.4	106.76	108.00	-7.6	53,291	-0.01%
2021/01/07	18	106.90	47.1	106.76	107.00	-29.1	51,832	-0.06%
2021/01/06	202.3	106.68	246.1	105.10	105.00	-43.8	50,561	-0.09%	大買/大賣/
2021/01/05	107	103.28	159.5	102.96	104.00	-52.4	47,274	-0.11%	大買/大賣/
2021/01/04	61	96.36	195.7	95.91	99.90	-134.7	44,037	-0.31%	大賣/鉅額交易
2020/12/31	5.5	91.72	23	91.71	92.00	-17.5	40,427	-0.04%
2020/12/30	53	90.99	21.2	90.85	91.60	31.8	40,179	0.08%
2020/12/29	44.6	90.82	112	90.79	90.40	-67.4	39,796	-0.17%	大賣/
2020/12/28	111	92.55	16	92.35	91.80	95	39,355	0.24%	大買/
2020/12/25	40	91.82	157.4	91.41	91.80	-117.4	38,556	-0.30%	大賣/鉅額交易
2020/12/24	68.2	89.41	13	89.46	89.60	55.2	37,188	0.15%
2020/12/23	15.6	88.96	32.2	88.74	88.80	-16.6	37,032	-0.04%
2020/12/22	82	89.87	37.9	88.84	87.70	44.1	36,732	0.12%
2020/12/21	3	87.77	5	88.06	88.00	-2	36,124	-0.01%
2020/12/18	4	87.78	26	87.94	87.70	-22	35,941	-0.06%
2020/12/17	0	0.00	10.6	88.37	87.80	-10.6	35,866	-0.03%
2020/12/16	15	87.87	10	87.81	88.20	5	35,716	0.01%
2020/12/15	17	86.74	14	86.94	87.10	3	35,463	0.01%
2020/12/14	10	88.18	51	88.48	87.70	-41	35,162	-0.12%
2020/12/11	8.5	87.42	61.2	87.00	87.60	-52.7	34,666	-0.15%
2020/12/10	11.5	88.04	32	87.81	87.70	-20.5	33,930	-0.06%
2020/12/09	6	88.67	46.8	88.79	89.00	-40.8	33,480	-0.12%
2020/12/08	100.1	88.46	19.7	88.55	87.60	80.4	32,621	0.25%
2020/12/07	68.5	85.74	157.1	85.82	87.90	-88.6	31,140	-0.28%	大賣/
2020/12/04	30	83.13	15.1	83.07	82.90	14.9	28,798	0.05%
2020/12/03	36	82.08	18	82.03	82.00	18	28,368	0.06%
2020/12/02	2	82.60	6	82.73	82.70	-4	28,204	-0.01%
2020/12/01	3	82.40	10	82.54	82.90	-7	28,227	-0.02%
2020/11/30	37	82.58	0.3	82.60	82.30	36.8	28,504	0.13%
2020/11/27	16	82.50	2	82.65	82.60	14	27,917	0.05%
2020/11/26	3.5	82.89	7	83.01	83.00	-3.5	27,869	-0.01%
2020/11/25	7.2	81.76	10	81.85	82.00	-2.8	27,823	-0.01%
2020/11/24	8	82.26	5	82.24	82.00	3	27,853	0.01%
2020/11/23	15.3	83.05	3	82.90	82.90	12.3	27,877	0.04%
2020/11/20	2	82.40	2	82.35	82.50	0	27,738	0.00%
2020/11/19	6	83.02	16	82.74	82.90	-10	27,618	-0.04%
2020/11/18	4	83.12	17.1	83.13	83.20	-13	27,595	-0.05%
2020/11/17	0.2	82.50	15	82.89	83.00	-14.8	27,491	-0.05%
2020/11/16	12	82.23	111	82.53	82.60	-99	27,885	-0.36%	大賣/
2020/11/13	136.1	81.49	10.8	81.58	81.40	125.3	27,577	0.45%	大買/鉅額交易
2020/11/12	9	81.53	126	81.61	81.90	-117	27,494	-0.43%	大賣/鉅額交易
2020/11/11	109	80.66	29.2	81.33	81.60	79.8	27,213	0.29%	大買/
2020/11/10	15	80.61	14.2	80.74	80.80	0.8	27,174	0.00%
2020/11/09	11.2	80.69	41.4	80.82	81.20	-30.2	28,235	-0.11%
2020/11/06	1.5	79.63	161	79.57	79.70	-159.5	28,321	-0.56%	大賣/鉅額交易
2020/11/05	1	78.90	3	79.00	79.00	-2	28,488	-0.01%
2020/11/04	5	78.30	9	78.80	78.80	-4	29,073	-0.01%
2020/11/03	11	78.40	4.6	78.42	78.30	6.4	29,122	0.02%
2020/11/02	145	77.94	5	77.98	78.30	140	29,432	0.48%	大買/鉅額交易
2020/10/30	1	77.60	0	0.00	77.50	1	29,600	0.00%
2020/10/29	4	77.03	6	77.38	78.00	-2	29,550	-0.01%
2020/10/28	25.1	78.85	156	79.09	78.30	-130.9	30,059	-0.44%	大賣/鉅額交易
2020/10/27	4	79.60	7	79.69	80.00	-3	30,234	-0.01%
2020/10/26	5.1	80.44	0.4	80.20	80.20	4.7	30,632	0.02%
2020/10/23	4	80.73	2	81.20	80.70	2	31,049	0.01%
2020/10/22	0	0.00	1	80.50	80.80	-1	32,073	0.00%
2020/10/21	6.4	80.62	2	80.85	80.40	4.4	32,779	0.01%
2020/10/20	10	81.11	13.4	81.54	81.40	-3.4	33,058	-0.01%
2020/10/19	157	81.06	139	80.55	81.30	18	33,610	0.05%	大買/大賣/
2020/10/16	64	79.42	11	78.72	78.60	53	33,408	0.16%
2020/10/15	4	78.30	9	78.22	78.10	-5	33,847	-0.01%
2020/10/14	7.4	78.27	0.8	78.20	78.00	6.6	34,602	0.02%
2020/10/13	10	78.50	13	78.61	78.90	-3	34,800	-0.01%
2020/10/12	2.5	78.46	22	78.63	78.70	-19.5	35,259	-0.06%
2020/10/08	2	77.70	16	77.78	78.00	-14	35,425	-0.04%
2020/10/07	11	77.40	0	0.00	77.40	11	35,744	0.03%
2020/10/06	6	77.80	13	77.91	77.80	-7	36,066	-0.02%
2020/10/05	2	78.20	2	77.65	77.70	0	36,653	0.00%
2020/09/30	16	77.58	2	77.80	77.40	14	37,159	0.04%
2020/09/29	7	77.34	12	78.06	77.00	-5	37,455	-0.01%
2020/09/28	4.4	76.67	8	76.44	76.90	-3.6	37,793	-0.01%
2020/09/25	14	74.49	1	74.40	74.30	13	38,001	0.03%
2020/09/24	37	75.21	0	0.00	75.00	37	38,076	0.10%
2020/09/23	26	76.82	0	0.00	76.70	26	37,687	0.07%
2020/09/22	11	76.91	14	76.80	76.80	-3	38,132	-0.01%
2020/09/21	17.2	77.77	9	78.00	77.40	8.2	38,706	0.02%
2020/09/18	6	77.90	1	78.10	77.60	5	40,000	0.01%
2020/09/17	7	78.13	11	78.17	78.10	-4	40,947	-0.01%
2020/09/16	2.1	78.94	5	78.96	78.80	-2.9	41,362	-0.01%
2020/09/15	5	79.08	10	79.10	79.10	-5	41,339	-0.01%
2020/09/14	5	79.16	30	79.37	79.40	-25	41,646	-0.06%
2020/09/11	1	78.10	6	78.20	78.50	-5	41,491	-0.01%
2020/09/10	3	78.33	13	78.46	78.50	-10	41,523	-0.02%
2020/09/09	4	76.93	10	77.81	77.90	-6	41,410	-0.01%
2020/09/08	4	77.50	3	77.83	77.50	1	41,473	0.00%
2020/09/07	2	77.30	0	0.00	77.30	2	41,611	0.00%
2020/09/04	39	76.98	6	77.02	76.90	33	41,954	0.08%
2020/09/03	17.4	78.29	12	78.58	77.70	5.4	41,789	0.01%
2020/09/02	8	77.15	6	77.42	77.80	2	41,734	0.00%
2020/09/01	7.2	76.81	1	76.60	77.00	6.2	42,211	0.01%
2020/08/31	19	77.51	1	77.50	76.90	18	42,474	0.04%
2020/08/28	11	77.43	1	77.70	77.50	10	42,692	0.02%
2020/08/27	10.2	77.69	0	0.00	77.50	10.2	42,988	0.02%
2020/08/26	7	78.24	3	78.27	78.20	4	43,281	0.01%
2020/08/25	1.5	78.20	1	78.50	78.30	0.5	43,441	0.00%
2020/08/24	8	77.86	1.7	78.00	77.60	6.3	43,891	0.01%
2020/08/21	7	78.00	5	78.00	78.20	2	43,964	0.00%
2020/08/20	64	77.17	81.2	77.17	77.10	-17.2	43,929	-0.04%
2020/08/19	14	79.67	56	79.99	79.30	-42	43,368	-0.10%
2020/08/18	11	79.81	16	79.71	79.80	-5	43,283	-0.01%
2020/08/17	38	80.37	2	80.10	80.20	36	43,604	0.08%
2020/08/14	14	80.03	9.6	80.24	80.40	4.5	43,618	0.01%
2020/08/13	27.6	80.36	26	81.72	79.50	1.6	43,559	0.00%
2020/08/12	5	81.12	21.5	81.12	81.40	-16.5	42,948	-0.04%
2020/08/11	19	80.00	10	80.20	79.80	9	43,139	0.02%
2020/08/10	116.7	80.43	23	80.17	80.50	93.7	43,407	0.22%	大買/
2020/08/07	29	78.83	68	78.59	78.30	-39	43,275	-0.09%
2020/08/06	8	79.10	12	79.06	79.00	-4	43,625	-0.01%
2020/08/05	10	78.20	9	78.27	77.90	1	43,829	0.00%
2020/08/04	4	77.88	52	77.61	78.10	-48	44,340	-0.11%
2020/08/03	71	77.58	2	77.65	77.10	69	44,597	0.15%
2020/07/31	16	78.58	12.8	79.03	78.40	3.2	44,108	0.01%
2020/07/30	25	77.98	91	77.73	78.00	-66	43,832	-0.15%
2020/07/29	76	78.38	1.5	78.30	78.00	74.5	43,666	0.17%
2020/07/28	75	79.12	17	81.34	78.40	58	43,848	0.13%
2020/07/27	23	78.58	27.5	78.70	78.00	-4.5	43,342	-0.01%
2020/07/24	11	80.65	64	81.06	80.00	-53	42,760	-0.12%
2020/07/23	91.4	81.84	30	81.96	82.10	61.4	42,348	0.14%
2020/07/22	14.2	85.50	21.4	85.68	85.90	-7.3	41,517	-0.02%
2020/07/21	37.4	85.46	58.3	85.64	85.30	-20.9	40,594	-0.05%
2020/07/20	69	86.04	113	86.38	86.80	-44	39,798	-0.11%	大賣/
2020/07/17	10.5	88.33	26.2	88.35	88.00	-15.7	39,066	-0.04%
2020/07/16	20	87.54	26.8	87.56	87.60	-6.8	39,095	-0.02%
2020/07/15	12	86.97	113	86.61	86.60	-101	38,790	-0.26%	大賣/鉅額交易
2020/07/14	4	86.58	9	86.77	86.30	-5	39,163	-0.01%
2020/07/13	110.2	86.42	12	86.02	86.70	98.2	39,298	0.25%	大買/
2020/07/10	74	85.30	122.2	85.45	84.80	-48.2	39,392	-0.12%	大賣/
2020/07/09	12	86.20	13	86.58	86.20	-1	39,134	0.00%
2020/07/08	111	87.00	18	87.03	87.00	93	38,728	0.24%	大買/
2020/07/07	18	86.94	115	86.93	87.00	-97	38,430	-0.25%	大賣/
2020/07/06	109	86.37	27	86.38	86.40	82	38,484	0.21%	大買/
2020/07/03	22	85.20	8	85.76	85.30	14	39,251	0.04%
2020/07/02	4.4	85.53	4.1	85.68	86.00	0.3	39,318	0.00%
2020/07/01	26.2	86.58	16	85.77	85.90	10.2	39,567	0.03%
2020/06/30	9	86.21	32	86.09	86.30	-23	39,234	-0.06%
2020/06/29	126	84.07	189	84.32	85.20	-63	38,911	-0.16%	大買/大賣/
2020/06/24	75.6	83.02	61.8	82.89	83.50	13.8	37,861	0.04%
2020/06/23	59	79.82	28	79.98	80.20	31	37,387	0.08%
2020/06/22	0	0.00	7	78.69	78.90	-7	37,269	-0.02%
2020/06/19	0	0.00	2.8	78.44	78.80	-2.8	37,883	-0.01%
2020/06/18	4.2	78.10	2	78.40	78.50	2.2	37,988	0.01%
2020/06/17	18	78.07	9	78.44	78.20	9	38,713	0.02%
2020/06/16	8	78.35	8.1	78.40	78.40	-0.1	40,122	0.00%
2020/06/15	11	77.40	0	0.00	77.00	11	41,533	0.03%
2020/06/12	18	77.17	87	77.42	78.00	-69	42,349	-0.16%
2020/06/11	14	79.30	7	79.30	78.60	7	42,992	0.02%
2020/06/10	5	79.80	2.1	79.70	79.90	2.9	43,388	0.01%
2020/06/09	20.6	79.34	46.8	79.80	79.50	-26.2	44,767	-0.06%
2020/06/08	18	79.44	25	79.40	79.70	-7	45,559	-0.02%
2020/06/05	0.4	78.50	20	78.30	78.50	-19.6	45,175	-0.04%
2020/06/04	2.8	78.08	7	78.19	78.40	-4.2	45,232	-0.01%
2020/06/03	2	77.90	210	77.93	78.10	-208	45,254	-0.46%	大賣/鉅額交易
2020/06/02	12	77.02	45	77.12	77.10	-33	45,186	-0.07%
2020/06/01	1	76.60	36	76.37	76.20	-35	45,106	-0.08%
2020/05/29	1.2	75.55	12	75.44	75.80	-10.8	45,158	-0.02%
2020/05/28	6	75.53	8	75.55	75.30	-2	44,994	0.00%
2020/05/27	6	75.03	2	75.10	75.30	4	45,453	0.01%
2020/05/26	43	74.89	27	74.89	74.80	16	45,969	0.03%
2020/05/25	15	73.24	7	73.17	73.60	8	46,216	0.02%
2020/05/22	39	73.87	3	73.63	73.60	36	46,552	0.08%
2020/05/21	25	74.78	1.8	74.89	74.70	23.2	46,325	0.05%
2020/05/20	9.5	74.84	5	74.58	74.50	4.5	46,417	0.01%
2020/05/19	23	75.14	4	74.98	74.80	19	46,489	0.04%
2020/05/18	49	75.40	8	75.45	75.00	41	46,100	0.09%
2020/05/15	38	77.76	4	77.60	77.10	34	45,526	0.07%
2020/05/14	67	78.15	7	78.16	78.20	60	45,023	0.13%
2020/05/13	63	78.00	28.8	78.47	78.80	34.2	44,680	0.08%
2020/05/12	77	77.75	7	77.69	77.30	70	44,565	0.16%
2020/05/11	10	78.44	135	78.47	78.90	-125	44,747	-0.28%	大賣/鉅額交易
2020/05/08	24	76.39	11.1	76.43	76.20	12.9	44,242	0.03%
2020/05/07	0.2	75.30	15.2	75.05	75.20	-15	44,308	-0.03%
2020/05/06	5.5	74.50	2	75.10	74.30	3.5	44,218	0.01%
2020/05/05	14.2	74.27	2	74.15	74.10	12.2	44,492	0.03%
2020/05/04	37	74.47	0	0.00	74.50	37	44,768	0.08%
2020/04/30	9.2	76.52	33	76.53	77.00	-23.8	44,694	-0.05%
2020/04/29	4	75.68	17	75.85	75.60	-13	44,975	-0.03%
2020/04/28	2	74.95	1.2	75.03	75.20	0.8	45,609	0.00%
2020/04/27	1.4	74.90	13	74.88	74.90	-11.6	47,798	-0.02%
2020/04/24	1	73.70	0	0.00	73.80	1	47,910	0.00%
2020/04/23	3	74.33	9.3	74.31	74.00	-6.3	48,896	-0.01%
2020/04/22	5	73.16	4	73.43	73.90	1	48,768	0.00%
2020/04/21	14.5	73.93	12	74.31	73.50	2.5	48,703	0.01%
2020/04/20	238	76.01	13	76.12	76.20	225	48,171	0.47%	大買/鉅額交易
2020/04/17	35.1	75.81	190.4	75.96	75.80	-155.3	48,024	-0.32%	大賣/鉅額交易
2020/04/16	14	74.53	30	74.60	74.00	-16	47,392	-0.03%
2020/04/15	13	74.14	8.2	74.28	74.10	4.8	47,157	0.01%
2020/04/14	8	73.96	10	74.22	74.40	-2	47,387	0.00%
2020/04/13	115.4	73.47	2	73.20	73.10	113.4	47,485	0.24%	大買/鉅額交易
2020/04/10	54	73.71	26	73.65	73.90	28	47,506	0.06%
2020/04/09	69	74.81	6	74.00	74.00	63	47,817	0.13%
2020/04/08	11.8	74.06	96.5	74.16	75.00	-84.7	47,242	-0.18%
2020/04/07	59	71.24	11	71.18	71.20	48	45,981	0.10%
2020/04/06	34	69.85	5	70.08	70.20	29	45,466	0.06%
2020/04/01	4.5	70.19	4	70.23	70.00	0.5	44,975	0.00%
2020/03/31	12.7	70.02	1	70.10	69.90	11.7	44,733	0.03%
2020/03/30	3	69.90	5	69.60	70.00	-2	44,283	0.00%
2020/03/27	13	70.48	21	71.07	70.10	-8	43,919	-0.02%
2020/03/26	15	70.93	2	70.90	71.00	13	43,204	0.03%
2020/03/25	36	71.89	25	71.67	71.40	11	43,208	0.03%
2020/03/24	7	69.70	24	70.21	69.40	-17	42,793	-0.04%
2020/03/23	39.1	67.91	2	68.00	67.50	37.1	43,074	0.09%
2020/03/20	48	69.62	19	70.01	70.80	29	42,561	0.07%
2020/03/19	62.3	66.97	2	66.25	66.30	60.3	41,412	0.15%
2020/03/18	32.3	70.18	17	70.72	70.00	15.3	40,185	0.04%
2020/03/17	21.8	71.13	14	71.40	70.60	7.8	39,472	0.02%
2020/03/16	54.8	72.06	20	71.99	71.10	34.8	38,858	0.09%
2020/03/13	57	70.70	30	71.18	74.60	27	38,007	0.07%
2020/03/12	38.9	75.42	40	75.70	74.70	-1.1	36,846	0.00%
2020/03/11	21	79.68	25	78.88	78.60	-4	35,761	-0.01%
2020/03/10	8	79.00	1	79.30	79.40	7	35,582	0.02%
2020/03/09	44	79.36	1	79.50	79.10	43	35,358	0.12%
2020/03/06	16	80.92	0	0.00	80.80	16	35,166	0.05%
2020/03/05	21	82.99	24	83.16	82.70	-3	35,040	-0.01%
2020/03/04	2	81.40	15	81.65	81.70	-13	35,049	-0.04%
2020/03/03	20	81.13	18	81.40	81.00	2	34,888	0.01%
2020/03/02	37	79.43	7	79.17	79.20	30	34,638	0.09%
2020/02/27	23.2	80.50	12	80.69	80.30	11.2	34,937	0.03%
2020/02/26	32	81.23	18	81.39	81.10	14	34,982	0.04%
2020/02/25	14	81.77	12	81.71	82.30	2	34,763	0.01%
2020/02/24	11	80.80	3	80.70	80.70	8	34,847	0.02%
2020/02/21	12.2	81.78	6	81.90	81.70	6.2	35,036	0.02%
2020/02/20	11	82.96	4	83.70	82.80	7	36,338	0.02%
2020/02/19	3	84.20	2	83.40	83.80	1	36,346	0.00%
2020/02/18	2	83.30	0	0.00	83.40	2	36,642	0.01%
2020/02/17	1.4	83.90	0	0.00	83.90	1.4	37,750	0.00%
2020/02/14	0	0.00	1	85.00	84.90	-1	38,341	0.00%
2020/02/13	3	85.43	30	85.69	84.70	-27	39,439	-0.07%
2020/02/12	29.1	84.66	14.8	83.92	85.50	14.3	40,708	0.04%
2020/02/11	10.1	82.72	7	82.77	82.90	3.1	41,559	0.01%
2020/02/10	13	81.42	12	80.94	82.00	1	42,608	0.00%
2020/02/07	10.1	83.26	5	82.94	82.90	5.1	43,602	0.01%
2020/02/06	9.1	82.77	14	83.11	83.60	-4.9	45,059	-0.01%
2020/02/05	2.5	82.20	6	82.27	82.20	-3.5	46,922	-0.01%
2020/02/04	10.3	83.07	7	83.29	82.20	3.3	48,200	0.01%
2020/02/03	19.3	80.54	31.2	81.25	82.20	-11.9	48,094	-0.02%
2020/01/31	23.2	83.42	9.5	83.47	83.20	13.7	47,505	0.03%
2020/01/30	68.4	83.87	13	84.27	83.10	55.4	47,070	0.12%
2020/01/20	6	92.30	12	92.36	92.30	-6	44,925	-0.01%
2020/01/17	1	92.00	42.3	92.10	92.30	-41.3	44,926	-0.09%
2020/01/16	0	0.00	0.6	89.60	90.00	-0.6	44,307	0.00%
2020/01/15	0	0.00	52	90.00	89.90	-52	45,467	-0.11%
2020/01/14	0.3	89.80	5	90.00	90.00	-4.7	46,469	-0.01%
2020/01/13	10	89.10	12	89.28	89.60	-2	46,698	0.00%
2020/01/10	0	88.60	5	88.08	89.00	-5	47,630	-0.01%
2020/01/09	5	87.40	6	87.30	87.10	-1	48,452	0.00%
2020/01/08	22.8	87.39	9.1	87.30	86.50	13.7	48,573	0.03%
2020/01/07	45.6	89.23	22	89.33	89.10	23.6	48,302	0.05%
2020/01/06	9	90.34	10	90.60	90.50	-1	48,395	0.00%
2020/01/03	4	91.08	10	91.66	91.60	-6	48,271	-0.01%
2020/01/02	6.2	90.41	1	90.40	90.80	5.2	48,116	0.01%
2019/12/31	3	91.07	0.1	90.70	90.80	2.9	48,193	0.01%
2019/12/30	0	0.00	2	91.10	90.90	-2	48,265	0.00%
2019/12/27	0	0.00	8.8	91.52	91.50	-8.8	48,462	-0.02%
2019/12/26	1	90.80	7	90.97	90.80	-6	48,560	-0.01%
2019/12/25	0	0.00	6	91.00	91.00	-6	49,146	-0.01%
2019/12/24	0	0.00	1	91.00	90.90	-1	49,384	0.00%
2019/12/23	0.1	91.10	2	91.10	91.50	-2	49,552	0.00%
2019/12/20	12	91.32	2	92.15	91.10	10	49,578	0.02%
2019/12/19	1	91.50	8.8	91.74	92.20	-7.8	49,260	-0.02%
2019/12/18	11	92.36	55	92.10	92.40	-44	48,958	-0.09%
2019/12/17	0	0.00	2	91.20	91.60	-2	48,539	0.00%
2019/12/16	5.1	91.75	14	91.94	91.60	-9	48,561	-0.02%
2019/12/13	18	91.40	10	91.58	91.00	8	48,552	0.02%
2019/12/12	0	0.00	7	91.83	91.00	-7	48,727	-0.01%
2019/12/11	5	90.40	25	91.08	91.30	-20	48,865	-0.04%
2019/12/10	11	90.34	0	0.00	90.30	11	49,354	0.02%
2019/12/09	6	90.85	24.8	91.34	91.00	-18.8	49,715	-0.04%
2019/12/06	16	90.57	12	90.47	90.50	4	49,472	0.01%
2019/12/05	5	90.04	1	90.20	89.90	4	49,467	0.01%
2019/12/04	1.4	89.51	32	89.00	89.50	-30.6	49,622	-0.06%
2019/12/03	7	89.66	137	89.13	90.00	-130	49,672	-0.26%	大賣/鉅額交易
2019/12/02	10	88.32	12	87.26	88.60	-2	49,485	0.00%
2019/11/29	18	88.48	2.5	88.74	88.50	15.5	49,213	0.03%
2019/11/28	3	90.27	3	90.57	89.80	0	48,897	0.00%
2019/11/27	10	90.60	0	0.00	90.60	10	49,237	0.02%
2019/11/26	14	89.94	52	89.72	89.90	-38	49,243	-0.08%
2019/11/25	24	89.84	15.8	89.94	89.60	8.2	48,294	0.02%
2019/11/22	17	91.78	0	0.00	91.40	17	47,978	0.04%
2019/11/21	1	90.90	24.7	90.97	92.50	-23.7	47,972	-0.05%
2019/11/20	2	91.45	23	91.61	91.90	-21	47,375	-0.04%
2019/11/19	2	92.60	141	92.08	92.80	-139	47,024	-0.30%	大賣/鉅額交易
2019/11/18	2	90.30	20.4	90.36	90.50	-18.4	45,679	-0.04%
2019/11/15	11	90.13	36.8	90.37	90.10	-25.8	45,397	-0.06%
2019/11/14	31.6	90.37	40	89.88	89.30	-8.4	45,007	-0.02%
2019/11/13	19	89.63	0	0.00	89.70	19	44,081	0.04%
2019/11/12	16.2	89.50	66.3	89.60	91.00	-50.1	43,699	-0.11%
2019/11/11	72	87.70	35	88.90	87.90	37	42,815	0.09%
2019/11/08	34	91.58	44.4	91.86	90.90	-10.4	41,247	-0.03%
2019/11/07	20	90.39	76.6	90.30	90.80	-56.6	39,749	-0.14%
2019/11/06	18.2	90.36	54.6	90.18	90.40	-36.4	38,542	-0.09%
2019/11/05	15.7	89.66	50.6	89.70	90.00	-34.9	37,282	-0.09%
2019/11/04	52	87.58	97.6	87.77	89.00	-45.6	36,054	-0.13%
2019/11/01	12.8	83.84	62.8	83.34	84.80	-50	34,294	-0.15%
2019/10/31	4	80.88	7	80.90	80.60	-3	33,093	-0.01%
2019/10/30	16	80.26	20	80.24	80.20	-4	32,959	-0.01%
2019/10/29	43	80.84	48.8	81.02	80.80	-5.8	32,835	-0.02%
2019/10/28	6.3	80.41	15.1	80.13	80.10	-8.8	32,576	-0.03%
2019/10/25	5	79.80	17	80.00	80.20	-12	32,470	-0.04%
2019/10/24	2.1	80.59	12.8	80.45	80.50	-10.8	32,252	-0.03%
2019/10/23	22	79.97	11	80.19	80.50	11	32,630	0.03%
2019/10/22	1.3	78.66	105	79.33	79.50	-103.7	32,364	-0.32%	大賣/鉅額交易
2019/10/21	1.2	77.05	21	77.19	77.60	-19.8	31,601	-0.06%
2019/10/18	13	77.59	12.4	77.76	76.90	0.6	31,704	0.00%
2019/10/17	12.4	75.96	44.1	76.36	77.20	-31.7	30,791	-0.10%
2019/10/16	7	74.99	19	75.00	75.00	-12	29,769	-0.04%
2019/10/15	5	75.18	11	74.96	74.70	-6	29,704	-0.02%
2019/10/14	1	74.30	17	74.27	74.50	-16	30,027	-0.05%
2019/10/09	10	73.08	3	73.43	72.90	7	29,767	0.02%
2019/10/08	6	73.80	17.3	73.94	74.00	-11.3	29,894	-0.04%
2019/10/07	6	73.78	12.4	73.75	73.40	-6.4	29,759	-0.02%
2019/10/04	4.8	72.45	1	72.10	72.70	3.8	29,672	0.01%
2019/10/03	7	71.81	1	72.00	72.00	6	29,708	0.02%
2019/10/02	18	72.31	0	0.00	72.30	18	29,572	0.06%
2019/10/01	49.1	72.64	0.7	72.60	72.60	48.4	29,331	0.17%
2019/09/27	21	73.56	6	73.82	73.20	15	28,815	0.05%
2019/09/26	6.2	74.38	0	0.00	74.00	6.2	28,901	0.02%
2019/09/25	1	74.30	0	0.00	74.80	1	28,895	0.00%
2019/09/24	4	75.05	5.2	75.02	74.90	-1.2	29,218	0.00%
2019/09/23	1.2	74.44	1.6	74.60	74.70	-0.4	29,240	0.00%
2019/09/20	3	74.13	5	74.02	74.50	-2	29,577	-0.01%
2019/09/19	13	73.70	7	73.74	73.50	6	29,314	0.02%
2019/09/18	24	74.43	1	74.40	74.40	23	29,144	0.08%
2019/09/17	30	74.68	16.4	74.68	74.60	13.6	29,059	0.05%
2019/09/16	16.1	76.04	11.4	75.67	76.00	4.7	29,303	0.02%
2019/09/12	22	75.62	45.7	75.78	76.00	-23.7	29,068	-0.08%
2019/09/11	10	74.42	1.5	74.70	74.50	8.5	28,869	0.03%
2019/09/10	6	74.00	0	0.00	74.10	6	28,884	0.02%
2019/09/09	8	74.76	1	74.90	74.70	7	29,030	0.02%
2019/09/06	11	75.30	13	75.43	75.00	-2	29,372	-0.01%
2019/09/05	2	74.70	18	75.03	74.90	-16	29,587	-0.05%
2019/09/04	1	74.20	1.2	74.22	74.30	-0.2	29,815	0.00%
2019/09/03	0.2	73.80	2	74.00	73.60	-1.8	29,905	-0.01%
2019/09/02	4	73.95	9	74.03	74.00	-5	30,251	-0.02%
2019/08/30	6	73.52	24.1	73.38	74.20	-18.1	30,587	-0.06%
2019/08/29	4	72.20	6	71.92	71.90	-2	30,724	-0.01%
2019/08/28	9	72.17	1	72.20	72.40	8	31,041	0.03%
2019/08/27	5	72.10	4	72.10	72.20	1	31,307	0.00%
2019/08/26	24	71.96	12	71.97	72.00	12	31,562	0.04%
2019/08/23	10	73.49	2.1	73.52	73.30	7.9	31,812	0.02%
2019/08/22	15	73.73	6.1	73.79	73.90	9	32,267	0.03%
2019/08/21	4	73.40	21	73.38	73.50	-17	34,158	-0.05%
2019/08/20	12	72.58	2	72.50	72.40	10	34,127	0.03%
2019/08/19	2	72.50	22	72.54	72.40	-20	34,491	-0.06%
2019/08/16	15	71.65	1	72.20	72.00	14	35,197	0.04%
2019/08/15	38.3	71.65	0	0.00	71.60	38.3	35,147	0.11%
2019/08/14	22.3	73.28	26	73.21	72.60	-3.7	35,268	-0.01%
2019/08/13	11.2	73.07	0	0.00	72.90	11.2	35,218	0.03%
2019/08/12	2	73.20	18	74.00	73.70	-16	35,749	-0.04%
2019/08/08	3	73.17	3	73.37	73.10	0	36,472	0.00%
2019/08/07	11.5	73.23	0	0.00	72.90	11.5	37,306	0.03%
2019/08/06	15.4	71.56	7	72.26	73.30	8.4	37,843	0.02%
2019/08/05	63	73.47	21	73.05	72.80	42	37,786	0.11%
2019/08/02	52	76.04	24	75.57	75.50	28	37,404	0.07%
2019/08/01	12.8	78.11	1	77.90	77.90	11.8	37,162	0.03%
2019/07/31	0	0.00	29	78.59	78.60	-29	37,041	-0.08%
2019/07/30	4	78.15	9	78.10	77.80	-5	37,167	-0.01%
2019/07/29	2	78.20	2	78.25	78.40	0	37,511	0.00%
2019/07/26	2	78.35	5	78.40	78.40	-3	37,626	-0.01%
2019/07/25	53	78.35	37	78.77	78.60	16	37,671	0.04%
2019/07/24	46.2	81.28	26	81.27	81.30	20.2	37,192	0.05%
2019/07/23	3	80.50	5.1	80.86	80.90	-2.1	36,534	-0.01%
2019/07/22	6	80.43	16.1	80.44	80.60	-10.1	36,414	-0.03%
2019/07/19	2	79.70	6	79.73	79.30	-4	36,308	-0.01%
2019/07/18	0	0.00	0.8	79.10	79.00	-0.8	36,773	0.00%
2019/07/17	19	79.85	19.3	79.92	79.30	-0.3	37,533	0.00%
2019/07/16	7	80.24	49.7	79.85	80.00	-42.7	37,702	-0.11%
2019/07/15	13.1	77.10	29	77.34	78.10	-16	38,121	-0.04%
2019/07/12	4	77.65	8	77.74	77.60	-4	40,175	-0.01%
2019/07/11	5.2	78.30	2	78.10	78.20	3.2	41,245	0.01%
2019/07/10	6.2	78.14	1.2	77.90	77.90	5	42,238	0.01%
2019/07/09	13	78.18	2	78.35	77.90	11	43,101	0.03%
2019/07/08	15.8	78.69	6	78.80	79.00	9.8	43,727	0.02%
2019/07/05	6	78.12	1	78.20	78.20	5	44,148	0.01%
2019/07/04	27	77.99	39	77.68	77.70	-12	44,538	-0.03%
2019/07/03	23	77.87	0	0.00	77.50	23	44,768	0.05%
2019/07/02	2	78.90	74.8	79.25	79.10	-72.8	45,091	-0.16%
2019/07/01	20	78.81	24	79.00	79.40	-4	45,435	-0.01%
2019/06/28	20	77.80	1.1	77.59	77.40	19	46,469	0.04%
2019/06/27	2	77.55	14	77.59	77.40	-12	48,925	-0.02%
2019/06/26	0.2	76.30	7	76.30	76.30	-6.8	49,037	-0.01%
2019/06/25	57.4	76.31	1	77.10	76.40	56.4	48,862	0.12%
2019/06/24	21	75.72	31	76.68	77.10	-10	48,644	-0.02%
2019/06/21	12	78.18	22.3	77.64	76.80	-10.3	48,291	-0.02%
2019/06/20	21	77.69	9	77.47	77.70	12	47,665	0.03%
2019/06/19	12	76.88	40	76.81	77.20	-28	47,481	-0.06%
2019/06/18	37.2	75.46	27	76.93	75.90	10.2	46,966	0.02%
2019/06/17	11.1	76.12	18	75.71	76.40	-7	46,586	-0.01%
2019/06/14	21.1	75.18	19	74.98	75.10	2.1	46,296	0.00%
2019/06/13	41	73.90	19	73.76	74.20	22	45,938	0.05%
2019/06/12	15	72.30	32	73.50	73.70	-17	45,892	-0.04%
2019/06/11	6.8	72.43	2	72.45	72.40	4.8	45,480	0.01%
2019/06/10	2	71.50	7.1	72.19	72.10	-5.1	45,277	-0.01%
2019/06/06	9.4	71.09	9.6	71.65	71.10	-0.2	44,971	0.00%
2019/06/05	33	72.08	91	71.71	71.00	-58	44,606	-0.13%
2019/06/04	12	72.55	46	72.27	71.80	-34	44,249	-0.08%
2019/06/03	10.1	72.66	16	73.09	73.40	-5.9	43,903	-0.01%
2019/05/31	18	74.21	12	74.35	73.90	6	43,607	0.01%
2019/05/30	36	72.29	13.1	73.37	73.40	23	42,989	0.05%
2019/05/29	19.4	71.23	2.1	71.23	72.20	17.4	42,844	0.04%
2019/05/28	13.1	71.25	5.3	71.51	71.20	7.8	42,521	0.02%
2019/05/27	19.2	71.52	5	71.50	71.40	14.2	40,574	0.03%
2019/05/24	14	71.58	0	0.00	71.40	14	40,541	0.03%
2019/05/23	24.1	71.73	11	71.65	71.50	13.1	40,262	0.03%
2019/05/22	35.3	74.22	23.8	74.22	74.00	11.5	39,723	0.03%
2019/05/21	9.2	74.95	30	74.97	75.00	-20.8	39,988	-0.05%
2019/05/20	10	75.36	21	75.63	75.00	-11	39,825	-0.03%
2019/05/17	10.6	75.17	37	74.87	74.70	-26.5	39,707	-0.07%
2019/05/16	49.5	77.78	33	76.12	75.90	16.5	39,278	0.04%
2019/05/15	29.1	77.84	5	78.00	77.80	24.1	38,512	0.06%
2019/05/14	13	79.75	7	79.50	79.70	6	37,886	0.02%
2019/05/13	42.1	81.42	3	81.53	81.20	39.1	37,563	0.10%
2019/05/10	7.4	84.31	13	83.78	83.70	-5.6	37,575	-0.01%
2019/05/09	10	84.97	0.8	84.50	84.30	9.2	37,560	0.02%
2019/05/08	0	0.00	4.3	85.83	85.90	-4.3	37,350	-0.01%
2019/05/07	4	85.98	21.1	86.84	86.60	-17.1	37,276	-0.05%
2019/05/06	33.4	85.54	22	84.92	84.90	11.4	37,269	0.03%
2019/05/03	5	87.10	7	87.71	88.20	-2	36,812	-0.01%
2019/05/02	119	86.76	13	86.75	86.90	106	36,616	0.29%	大買/鉅額交易
2019/04/30	2	86.75	0	86.90	86.90	2	36,365	0.01%
2019/04/29	8.2	87.89	3	88.00	87.80	5.2	36,026	0.01%
2019/04/26	0	0.00	23.4	87.50	87.40	-23.4	35,703	-0.07%
2019/04/25	6.2	86.61	6	86.95	86.80	0.2	35,423	0.00%
2019/04/24	14	86.86	15.1	88.30	86.90	-1.1	35,170	0.00%
2019/04/23	33	87.39	32.3	88.16	88.30	0.7	34,864	0.00%
2019/04/22	8.8	88.70	31	88.09	87.80	-22.2	34,003	-0.07%
2019/04/19	110.2	89.98	161.6	90.04	88.90	-51.4	33,706	-0.15%	大買/大賣/
2019/04/18	184.6	94.08	163.5	94.46	91.60	21.1	32,619	0.06%	大買/大賣/
2019/04/17	44.1	91.32	62.1	91.29	91.80	-18	30,553	-0.06%
2019/04/16	40.1	90.27	32.6	90.20	89.90	7.5	29,346	0.03%
2019/04/15	44.7	88.89	59.6	88.83	89.30	-14.9	28,411	-0.05%
2019/04/12	29	86.31	67.1	86.21	86.50	-38.1	27,828	-0.14%
2019/04/11	18.2	83.95	10	84.09	83.80	8.2	27,456	0.03%
2019/04/10	32.2	82.81	42	83.01	83.00	-9.8	26,990	-0.04%
2019/04/09	26	82.42	9	82.10	82.50	17	26,686	0.06%
2019/04/08	4.7	82.47	14	82.69	82.40	-9.3	26,501	-0.04%
2019/04/03	16.1	81.69	23.6	81.75	81.90	-7.6	25,825	-0.03%
2019/04/02	34	81.96	69	82.66	82.00	-35	25,304	-0.14%
2019/04/01	21.6	79.54	102.9	79.49	80.80	-81.3	23,838	-0.34%	大賣/
2019/03/29	36	72.16	50.5	72.68	73.50	-14.5	21,133	-0.07%
2019/03/28	0	0.00	0.2	71.80	71.80	-0.2	21,058	0.00%
2019/03/27	0	0.00	3.1	71.90	71.90	-3.1	21,359	-0.01%
2019/03/26	8	71.75	3.1	71.61	71.80	4.9	21,516	0.02%
2019/03/25	32	71.58	0	0.00	71.20	32	21,784	0.15%
2019/03/22	13	73.35	15	73.21	73.00	-2	21,732	-0.01%
2019/03/21	0	0.00	24	72.93	73.00	-24	21,996	-0.11%
2019/03/20	3	72.10	7	72.16	72.40	-4	22,458	-0.02%
2019/03/19	26	72.19	40	71.96	72.30	-14	23,024	-0.06%
2019/03/18	80	71.48	10	71.64	72.00	70	23,226	0.30%
2019/03/15	3.1	70.90	5	71.00	70.60	-1.9	23,470	-0.01%
2019/03/14	3.3	70.98	8	70.84	71.10	-4.7	23,311	-0.02%
2019/03/13	4	70.70	3	70.80	70.70	1	24,214	0.00%
2019/03/12	1.8	71.20	6.7	71.14	71.20	-4.9	24,353	-0.02%
2019/03/11	9	70.41	1	70.60	70.40	8	24,453	0.03%
2019/03/08	23	70.74	1	71.20	70.70	22	24,916	0.09%
2019/03/07	2	71.70	0	0.00	71.60	2	25,765	0.01%
2019/03/06	1	72.10	1.1	72.22	72.50	-0.1	26,193	0.00%
2019/03/05	6	71.48	0.6	72.00	71.90	5.5	26,787	0.02%
2019/03/04	5.1	72.22	0	0.00	72.20	5.1	26,928	0.02%
2019/02/27	2.4	72.74	0	0.00	72.70	2.4	26,754	0.01%
2019/02/26	4	73.03	5	73.00	72.80	-1	26,722	0.00%
2019/02/25	5.1	73.11	3	73.37	73.40	2.1	26,937	0.01%
2019/02/22	11.1	73.27	6.4	73.36	73.50	4.7	27,267	0.02%
2019/02/21	23	73.14	8.6	73.77	73.80	14.4	27,552	0.05%
2019/02/20	13	72.72	10.1	73.13	73.20	2.9	27,545	0.01%
2019/02/19	10	71.90	15	71.95	72.00	-5	27,169	-0.02%
2019/02/18	0.4	71.00	3	71.33	71.00	-2.6	27,351	-0.01%
2019/02/15	0	0.00	1	70.80	70.30	-1	27,533	0.00%
2019/02/14	4.1	71.55	0.8	71.50	71.40	3.3	27,638	0.01%
2019/02/13	9	71.91	4	72.50	72.00	5	27,733	0.02%
2019/02/12	0	0.00	19.7	71.56	72.00	-19.7	27,694	-0.07%
2019/02/11	6	70.23	3.6	70.39	69.90	2.4	27,543	0.01%
2019/01/30	0	0.00	1	70.40	70.00	-1	27,311	0.00%
2019/01/29	25	70.09	26	70.10	69.90	-1	27,329	0.00%
2019/01/28	2	70.70	12.1	70.82	70.80	-10.1	27,288	-0.04%
2019/01/25	0.6	70.50	9	70.63	70.70	-8.5	27,511	-0.03%
2019/01/24	0.7	70.00	0	0.00	70.00	0.7	27,455	0.00%
2019/01/23	9	69.69	0	0.00	69.70	9	27,740	0.03%
2019/01/22	1	70.40	2.1	70.69	70.70	-1.1	27,933	0.00%
2019/01/21	0	0.00	116.1	71.20	71.20	-116.1	28,393	-0.41%	大賣/鉅額交易
2019/01/18	103	70.70	0	0.00	70.80	103	29,728	0.35%	大買/鉅額交易
2019/01/17	0.2	70.30	1	70.40	70.40	-0.8	30,927	0.00%
2019/01/16	19.1	70.01	0	0.00	70.20	19.1	31,610	0.06%
2019/01/15	5	70.20	30	70.09	70.30	-25	31,959	-0.08%
2019/01/14	25	68.83	0	0.00	68.70	25	32,168	0.08%
2019/01/11	1	70.20	15.9	69.77	69.40	-14.9	33,547	-0.04%
2019/01/10	27	69.21	1	69.30	69.30	26	33,515	0.08%
2019/01/09	10	69.62	14	69.84	69.90	-4	33,515	-0.01%
2019/01/08	3	69.10	1	68.80	68.60	2	33,510	0.01%
2019/01/07	3.1	68.75	2	68.95	69.30	1.1	33,710	0.00%
2019/01/04	11.1	67.56	253	67.50	67.60	-241.9	33,606	-0.72%	大賣/鉅額交易
2019/01/03	33.2	68.91	6	69.12	68.90	27.2	33,646	0.08%
2019/01/02	7.2	70.30	6	71.12	70.10	1.2	33,501	0.00%
2018/12/28	1.1	70.89	10.1	70.80	70.80	-9	33,856	-0.03%
2018/12/27	10	71.02	4.1	71.60	70.80	5.9	34,100	0.02%
2018/12/26	2	70.80	3.1	70.69	70.20	-1.1	34,354	0.00%
2018/12/25	11	70.16	12.1	70.57	70.70	-1.1	34,538	0.00%
2018/12/24	4	70.98	6	71.22	71.40	-2	35,126	-0.01%
2018/12/22	5	70.90	0	0.00	70.90	5	35,373	0.01%
2018/12/21	4	70.90	9	71.08	71.40	-5	35,779	-0.01%
2018/12/20	0.5	71.50	3.2	71.72	71.50	-2.7	35,804	-0.01%
2018/12/19	0	0.00	5	71.20	71.80	-5	35,643	-0.01%
2018/12/18	6	70.43	2	70.40	70.80	4	35,873	0.01%
2018/12/17	13	71.18	3	71.37	71.10	10	36,093	0.03%
2018/12/14	27.1	71.50	6	71.70	71.50	21.1	36,528	0.06%
2018/12/13	18.4	72.03	62.8	72.37	73.00	-44.4	36,813	-0.12%
2018/12/12	24.2	70.82	16	70.93	71.20	8.2	37,341	0.02%
2018/12/11	15	68.85	3.5	68.67	68.40	11.5	37,568	0.03%
2018/12/10	25.2	67.82	31	67.86	67.70	-5.8	37,759	-0.02%
2018/12/07	11	69.29	2	69.80	69.10	9	37,568	0.02%
2018/12/06	74.4	69.67	34	69.78	69.00	40.4	37,365	0.11%
2018/12/05	8.2	71.99	30	72.27	71.60	-21.8	36,597	-0.06%
2018/12/04	12.2	73.56	32	73.64	73.40	-19.8	36,922	-0.05%
2018/12/03	78.2	73.71	11.8	74.00	74.00	66.4	36,977	0.18%
2018/11/30	4	72.18	6	73.37	71.90	-2	36,598	-0.01%
2018/11/29	25	73.74	28.4	73.49	72.40	-3.4	35,692	-0.01%
2018/11/28	13.2	72.74	41.1	72.01	73.10	-27.9	35,289	-0.08%
2018/11/27	4.1	70.37	10	70.50	70.70	-5.9	34,839	-0.02%
2018/11/26	22	71.18	18	71.02	71.00	4	34,800	0.01%
2018/11/23	12.1	70.12	9	70.12	70.00	3.1	34,663	0.01%
2018/11/22	27.3	69.78	29	69.86	69.50	-1.7	34,653	0.00%
2018/11/21	45.1	69.64	13	69.15	70.60	32.1	34,466	0.09%
2018/11/20	32.9	71.53	25.8	71.66	71.00	7.1	34,147	0.02%
2018/11/19	20.1	73.34	10	73.20	73.40	10.1	33,901	0.03%
2018/11/16	8	74.06	3	74.63	74.30	5	34,199	0.01%
2018/11/15	10	73.81	29	73.01	74.50	-19	35,037	-0.05%
2018/11/14	35.2	74.05	3	73.67	73.30	32.2	34,998	0.09%
2018/11/13	16	74.35	3	74.30	74.40	13	34,972	0.04%
2018/11/12	5.4	76.30	0.8	76.30	76.20	4.6	34,899	0.01%
2018/11/09	4.3	75.96	0	0.00	76.10	4.3	35,101	0.01%
2018/11/08	16.6	76.71	24	77.74	76.60	-7.4	35,138	-0.02%
2018/11/07	16.1	77.81	0	0.00	77.90	16.1	35,022	0.05%
2018/11/06	27	78.09	5	79.00	77.30	22	35,016	0.06%
2018/11/05	28	80.09	13	80.15	80.00	15	35,081	0.04%
2018/11/02	6.4	80.25	45	80.21	81.00	-38.6	35,222	-0.11%
2018/11/01	15.5	79.63	32	79.73	79.90	-16.5	35,105	-0.05%
2018/10/31	38.1	78.45	52	78.40	78.80	-13.9	35,267	-0.04%
2018/10/30	16	76.12	5	76.24	76.40	11	35,030	0.03%
2018/10/29	18.8	76.29	9.9	77.15	75.50	8.9	35,063	0.03%
2018/10/26	83.2	78.12	41.6	77.32	76.20	41.6	35,074	0.12%
2018/10/17	28.2	69.33	34.2	70.31	68.10	-6	34,592	-0.02%
2018/10/16	18.3	70.11	18	70.09	70.40	0.3	33,758	0.00%
2018/10/15	56	70.78	41	70.74	70.50	15	33,489	0.04%
2018/10/12	78.2	70.66	24	70.73	71.90	54.2	33,508	0.16%
2018/10/11	72.5	70.55	32	70.31	70.10	40.5	33,512	0.12%
2018/10/09	21	75.71	2	75.85	75.30	19	32,293	0.06%
2018/10/08	15.1	75.54	0	0.00	75.50	15.1	32,342	0.05%
2018/10/05	23.2	75.66	30	75.98	75.60	-6.8	32,631	-0.02%
2018/10/04	66.2	76.49	15	76.52	76.20	51.2	32,542	0.16%
2018/10/03	1	77.60	3	77.60	77.80	-2	32,668	-0.01%
2018/10/02	7.1	79.25	42	79.02	78.10	-34.9	32,896	-0.11%
2018/10/01	21	79.99	22.1	79.97	79.90	-1.1	32,641	0.00%
2018/09/28	39	78.91	43	78.90	79.20	-4	32,840	-0.01%
2018/09/27	20	77.98	34	78.16	78.70	-14	32,499	-0.04%
2018/09/26	8	77.60	16.4	77.48	77.30	-8.4	32,279	-0.03%
2018/09/25	4	76.00	6.1	75.53	76.10	-2.1	32,142	-0.01%
2018/09/21	15	75.31	1.1	75.83	75.80	13.9	32,370	0.04%
2018/09/20	10.1	75.64	14	75.71	75.60	-3.9	32,265	-0.01%
2018/09/19	0.1	76.50	11	76.13	76.40	-10.9	32,294	-0.03%
2018/09/18	38.1	76.22	22	76.22	75.80	16.1	32,335	0.05%
2018/09/17	1.1	77.63	10	77.61	77.80	-8.9	32,456	-0.03%
2018/09/14	10.1	77.32	21	77.64	77.90	-10.9	32,799	-0.03%
2018/09/13	20	76.06	0	0.00	76.00	20	32,828	0.06%
2018/09/12	16	77.18	55	77.72	77.00	-39	32,740	-0.12%
2018/09/11	101	76.67	30	76.59	77.70	71	32,803	0.22%	大買/
2018/09/10	97	76.09	67	75.27	75.10	30	33,096	0.09%
2018/09/07	96.2	77.94	65	77.95	77.70	31.2	32,715	0.10%
2018/09/06	54.1	79.27	42	79.43	79.30	12.1	32,743	0.04%
2018/09/05	2	80.30	0	0.00	80.10	2	32,558	0.01%
2018/09/04	21	80.20	10	80.20	80.10	11	32,939	0.03%
2018/09/03	7	80.33	0	0.00	80.10	7	33,317	0.02%
2018/08/31	10	80.43	1	80.40	80.50	9	34,592	0.03%
2018/08/30	11	81.33	0	0.00	80.90	11	35,372	0.03%
2018/08/29	14	81.20	2.2	81.32	81.40	11.8	35,704	0.03%
2018/08/28	6	81.22	9	81.26	81.20	-3	35,877	-0.01%
2018/08/27	10	80.91	1	80.90	81.00	9	36,077	0.02%
2018/08/24	8	80.75	0	0.00	81.10	8	36,106	0.02%
2018/08/22	3	81.53	1	81.50	81.70	2	37,444	0.01%
2018/08/21	6	81.10	2	81.00	81.00	4	37,825	0.01%
2018/08/20	2.7	81.26	0	0.00	81.00	2.7	38,555	0.01%
2018/08/17	2.3	81.49	2	81.25	81.10	0.2	39,047	0.00%
2018/08/16	5	81.10	3.1	81.40	81.20	1.9	39,033	0.00%
2018/08/15	21	80.55	48	81.02	81.10	-27	38,932	-0.07%
2018/08/14	45	81.75	12.7	81.16	81.30	32.3	38,576	0.08%
2018/08/13	2.1	84.86	69	84.26	83.80	-66.9	37,744	-0.18%
2018/08/10	0	0.00	15	85.79	85.90	-15	37,559	-0.04%
2018/08/09	10	85.40	29	85.40	85.20	-19	37,496	-0.05%
2018/08/08	0	0.00	10	84.99	85.00	-10	37,984	-0.03%
2018/08/07	32	84.58	7	84.87	84.40	25	38,653	0.06%
2018/08/06	8	84.44	19	84.59	84.60	-11	40,277	-0.03%
2018/08/03	27	83.60	9	83.51	83.80	18	40,685	0.04%
2018/08/02	2.1	83.62	50	83.58	82.80	-47.9	40,725	-0.12%
2018/08/01	36	84.09	24	84.09	84.10	12	40,747	0.03%
2018/07/31	2	83.65	0	0.00	83.80	2	40,718	0.00%
2018/07/30	2	84.05	19	83.51	84.20	-17	40,734	-0.04%
2018/07/27	16	83.26	23	83.25	83.20	-7	40,533	-0.02%
2018/07/26	4	82.55	0	0.00	83.50	4	40,985	0.01%
2018/07/25	8.1	82.89	3	82.80	82.70	5.1	41,156	0.01%
2018/07/24	7	85.27	10	85.48	85.20	-3	41,023	-0.01%
2018/07/23	10	85.30	45	85.47	85.50	-35	40,405	-0.09%
2018/07/20	18	84.85	4	85.08	85.30	14	40,448	0.03%
2018/07/19	0	0.00	32.1	84.83	85.20	-32.1	40,634	-0.08%
2018/07/18	15	83.55	8	83.85	84.10	7	41,177	0.02%
2018/07/17	2.6	83.37	19	82.78	82.90	-16.4	41,148	-0.04%
2018/07/16	5	82.92	17.2	83.14	82.80	-12.2	41,273	-0.03%
2018/07/13	0	0.00	21.4	82.22	82.90	-21.4	42,018	-0.05%
2018/07/12	9	81.19	4	81.20	81.20	5	42,639	0.01%
2018/07/11	15.1	81.46	5	81.66	81.60	10.1	42,885	0.02%
2018/07/10	6	80.57	2	81.00	80.50	4	42,680	0.01%
2018/07/09	24	81.06	10	81.20	80.80	14	42,584	0.03%
2018/07/06	29	80.56	3	80.33	80.50	26	42,830	0.06%
2018/07/05	13	81.23	12	81.03	81.20	1	42,840	0.00%
2018/07/04	11	81.00	20	81.35	81.60	-9	43,143	-0.02%
2018/07/03	41	80.92	14	81.26	80.70	27	43,802	0.06%
2018/07/02	4	81.53	24.3	82.49	81.00	-20.3	44,386	-0.05%
2018/06/29	70	81.64	5	81.40	83.20	65	44,722	0.15%
2018/06/28	11	80.66	18	80.71	80.50	-7	46,328	-0.02%
2018/06/27	17.7	81.06	13	81.09	80.90	4.7	46,430	0.01%
2018/06/26	54	80.60	22.1	81.19	81.00	31.9	46,386	0.07%
2018/06/25	11	81.69	25.4	81.77	81.50	-14.4	46,072	-0.03%
2018/06/22	57	82.19	51	82.18	82.30	6	45,973	0.01%
2018/06/21	27	82.86	1	83.00	82.70	26	45,954	0.06%
2018/06/20	26	82.42	16.1	82.24	83.00	9.9	46,402	0.02%
2018/06/19	29	83.17	52	83.62	83.00	-23	46,024	-0.05%
2018/06/15	31	84.86	1	84.60	85.00	30	45,391	0.07%
2018/06/14	58	86.13	17	86.09	85.50	41	44,934	0.09%
2018/06/13	2	87.50	8.2	87.79	87.80	-6.2	44,377	-0.01%
2018/06/12	3.1	87.64	3	87.50	87.70	0.1	45,087	0.00%
2018/06/11	38	87.73	1	87.70	87.40	37	45,024	0.08%
2018/06/08	56	89.44	24	89.70	88.30	32	45,184	0.07%
2018/06/07	9	89.72	37	90.19	91.20	-28	44,916	-0.06%
2018/06/06	4	88.90	12.1	88.98	89.10	-8.1	44,888	-0.02%
2018/06/05	6	87.78	7	87.99	88.10	-1	45,553	0.00%
2018/06/04	6	87.70	14.1	87.74	87.80	-8.1	45,573	-0.02%
2018/06/01	3	86.47	7	86.40	86.60	-4	45,724	-0.01%
2018/05/31	7	86.90	9	87.09	85.70	-2	45,907	0.00%
2018/05/30	11	87.55	6	87.27	87.40	5	45,020	0.01%
2018/05/29	4	87.73	12	88.08	87.60	-8	44,829	-0.02%
2018/05/28	18	88.46	40.1	88.49	88.80	-22.1	44,821	-0.05%
2018/05/25	10	86.50	32	85.63	86.50	-22	44,419	-0.05%
2018/05/24	4.1	83.96	1	84.20	84.10	3.1	44,188	0.01%
2018/05/23	29.1	84.06	0	0.00	83.60	29.1	44,702	0.07%
2018/05/22	1	84.30	0	0.00	84.00	1	45,124	0.00%
2018/05/21	5	84.90	2	85.15	85.00	3	45,700	0.01%
2018/05/18	12.1	84.41	0.1	84.20	83.90	12	46,339	0.03%
2018/05/17	37	85.14	43	84.95	84.20	-6	47,022	-0.01%
2018/05/16	58	84.53	1.7	84.80	84.60	56.3	47,215	0.12%
2018/05/15	39	86.94	110.7	87.00	86.00	-71.7	47,488	-0.15%	大賣/
2018/05/14	37	88.82	54.7	88.77	89.00	-17.7	48,662	-0.04%
2018/05/11	5	84.66	27.9	84.24	85.00	-22.9	47,388	-0.05%
2018/05/10	0	0.00	4	82.70	82.90	-4	47,391	-0.01%
2018/05/09	12	82.05	3	82.20	81.80	9	47,644	0.02%
2018/05/08	5	81.94	20	81.87	82.60	-15	48,053	-0.03%
2018/05/07	25	80.95	1	81.50	81.60	24	48,209	0.05%
2018/05/04	8.2	80.48	5	80.72	80.40	3.2	48,519	0.01%
2018/05/03	55	80.30	0.6	80.60	80.10	54.4	48,855	0.11%
2018/05/02	22	82.98	13	83.30	81.80	9	48,950	0.02%
2018/04/30	27.1	82.09	55	82.55	82.90	-27.9	49,029	-0.06%
2018/04/27	10.1	81.08	20	81.35	81.50	-9.9	49,363	-0.02%
2018/04/26	19.2	80.81	2	81.25	80.60	17.2	49,915	0.03%
2018/04/25	67.2	80.17	7.1	80.08	80.40	60.1	50,957	0.12%
2018/04/24	32	81.10	3	81.13	80.60	29	51,057	0.06%
2018/04/23	33	83.24	2	83.20	83.00	31	50,484	0.06%
2018/04/20	8	83.99	1	84.00	84.00	7	50,371	0.01%
2018/04/19	28	83.80	13	84.95	85.00	15	50,547	0.03%
2018/04/18	19	85.33	2	85.30	84.80	17	50,204	0.03%
2018/04/17	27	86.69	1	86.90	86.50	26	50,087	0.05%
2018/04/16	13	87.08	4	87.28	87.60	9	50,333	0.02%
2018/04/13	26.1	87.17	5	87.10	87.00	21.1	50,506	0.04%
2018/04/12	52.1	87.17	11	87.09	86.80	41.1	50,851	0.08%
2018/04/11	37	87.68	11	88.13	87.30	26	51,181	0.05%
2018/04/10	8	87.13	1	87.00	87.00	7	51,411	0.01%
2018/04/09	34	87.07	13	87.03	87.40	21	51,757	0.04%
2018/04/03	22.7	87.26	33	87.24	87.20	-10.3	51,281	-0.02%
2018/04/02	23	88.47	4.2	88.52	88.10	18.8	50,921	0.04%
2018/03/31	92.4	88.88	6	88.45	88.50	86.4	50,680	0.17%
2018/03/30	18	91.39	12.1	91.69	91.40	6	48,765	0.01%
2018/03/29	14	90.14	0	0.00	90.00	14	48,632	0.03%
2018/03/28	6	90.18	0.1	90.50	90.10	6	48,333	0.01%
2018/03/27	13	90.95	2	91.00	91.20	11	48,237	0.02%
2018/03/26	6	89.80	9.1	89.93	90.20	-3.1	48,082	-0.01%
2018/03/23	20	90.89	5	91.10	90.40	15	48,202	0.03%
2018/03/22	0	0.00	6	93.03	92.80	-6	48,376	-0.01%
2018/03/21	9	92.54	5	92.48	92.40	4	48,263	0.01%
2018/03/20	7	92.79	1	92.60	92.60	6	48,615	0.01%
2018/03/19	4	92.80	2	92.90	92.90	2	48,662	0.00%
2018/03/16	7	92.83	6.1	93.40	92.80	0.9	48,767	0.00%
2018/03/15	18	93.43	3	93.23	93.40	15	48,424	0.03%
2018/03/14	7	93.66	1	93.80	93.30	6	48,939	0.01%
2018/03/13	21	95.77	34.2	95.51	95.20	-13.2	48,868	-0.03%
2018/03/12	7	93.61	37.7	93.97	94.30	-30.7	48,136	-0.06%
2018/03/09	18	91.90	35	91.45	91.90	-17	48,311	-0.04%
2018/03/08	2	89.30	6	89.60	89.40	-4	48,434	-0.01%
2018/03/07	13	89.04	15	89.37	88.50	-2	48,600	0.00%
2018/03/06	29	88.11	2	88.50	88.20	27	49,225	0.05%
2018/03/05	7.1	87.20	0.9	87.50	87.00	6.2	49,994	0.01%
2018/03/02	7	87.43	0.6	88.10	87.80	6.4	49,680	0.01%
2018/03/01	8.1	87.79	1	87.80	87.90	7.1	49,850	0.01%
2018/02/27	11	88.74	15	89.13	88.10	-4	49,752	-0.01%
2018/02/26	6	89.17	1.1	89.39	88.80	4.9	49,448	0.01%
2018/02/23	28.6	89.08	5	89.08	88.90	23.6	49,325	0.05%
2018/02/22	3	87.83	0	0.00	87.90	3	49,530	0.01%
2018/02/21	15	88.53	7	88.43	88.20	8	49,335	0.02%
2018/02/12	35.3	87.86	0	0.00	87.60	35.3	48,915	0.07%
2018/02/09	32.1	87.19	2	87.10	87.50	30.1	48,743	0.06%
2018/02/08	36.5	89.51	0	0.00	89.00	36.5	48,453	0.08%
2018/02/07	32.1	90.40	11.2	91.00	90.00	20.9	49,905	0.04%
2018/02/06	95	89.71	38	88.98	89.20	57	49,153	0.12%
2018/02/05	32	92.77	3	93.20	92.80	29	47,142	0.06%
2018/02/02	8	94.84	19	94.67	95.20	-11	47,140	-0.02%
2018/02/01	13	93.43	3.5	94.19	93.50	9.5	47,024	0.02%
2018/01/31	54.1	92.64	5.1	92.33	92.20	49	46,756	0.10%
2018/01/30	14	94.03	27	94.05	93.60	-13	46,299	-0.03%
2018/01/29	14	95.04	4	95.20	94.70	10	46,043	0.02%
2018/01/26	7	95.51	3.4	95.60	95.40	3.6	45,847	0.01%
2018/01/25	12.7	95.74	4.1	95.87	95.40	8.7	45,486	0.02%
2018/01/24	12	96.13	5.1	96.04	95.90	7	44,848	0.02%
2018/01/23	6	95.90	55.1	96.01	96.90	-49.1	44,696	-0.11%
2018/01/22	16.1	97.07	13	96.80	96.60	3.1	44,513	0.01%
2018/01/19	16	95.28	89.1	95.83	96.90	-73.1	43,848	-0.17%
2018/01/18	25	94.44	9	94.29	93.80	16	42,486	0.04%
2018/01/17	3	93.17	1	93.20	93.40	2	42,043	0.00%
2018/01/16	7	93.29	9	93.27	93.40	-2	41,887	0.00%
2018/01/15	22.3	93.09	18	92.93	93.30	4.3	41,766	0.01%
2018/01/12	16.6	91.95	1.2	92.30	91.80	15.4	41,540	0.04%
2018/01/11	43	91.19	1	91.80	91.40	42	41,459	0.10%
2018/01/10	23.1	90.98	1	90.90	90.80	22.1	40,939	0.05%
2018/01/09	10	91.99	1	92.60	91.80	9	40,640	0.02%
2018/01/08	16.2	91.85	2	91.90	91.80	14.2	40,616	0.03%
2018/01/05	46	91.91	7	92.07	93.00	39	40,275	0.10%
2018/01/04	14	92.78	1.2	93.52	92.60	12.9	39,996	0.03%
2018/01/03	16	94.38	2	94.80	94.00	14	39,819	0.04%
2018/01/02	0	0.00	2.1	95.05	95.00	-2.1	39,215	-0.01%