鴻海 (2317)-凱基-科園券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-科園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9.3	204.50	2.1	205.00	203.00	7.2	64,798	0.01%
2024/11/21	4.3	203.49	1	203.00	202.50	3.3	65,000	0.01%
2024/11/20	9.8	206.17	15	206.30	206.00	-5.2	65,385	-0.01%
2024/11/19	102.2	203.35	20.1	203.53	203.50	82.1	65,849	0.12%	大買/
2024/11/18	41.9	203.22	121	205.69	202.50	-79.1	66,210	-0.12%	大賣/
2024/11/15	16.6	208.09	20	208.20	207.00	-3.5	66,169	-0.01%
2024/11/14	10.9	212.00	16.1	213.67	211.50	-5.2	65,720	-0.01%
2024/11/13	13.6	213.77	3	215.00	214.50	10.6	65,927	0.02%
2024/11/12	11.6	215.92	15.1	214.73	214.00	-3.4	66,646	-0.01%
2024/11/11	13.5	219.29	17.6	218.49	220.00	-4.1	67,372	-0.01%
2024/11/08	10.3	218.31	14.3	218.75	218.00	-4	68,533	-0.01%
2024/11/07	5.2	216.92	10.7	217.23	217.00	-5.5	69,919	-0.01%
2024/11/06	9.1	215.50	26.3	214.76	213.50	-17.3	71,518	-0.02%
2024/11/05	9.2	213.77	9	213.89	214.00	0.2	73,247	0.00%
2024/11/04	16.8	211.03	11	211.09	214.00	5.8	77,681	0.01%
2024/11/01	20.2	205.07	5.5	207.28	208.00	14.7	80,548	0.02%
2024/10/30	11.5	211.73	9.2	213.12	211.50	2.3	81,929	0.00%
2024/10/29	24.7	209.34	32.3	209.74	209.50	-7.6	81,977	-0.01%
2024/10/28	39.1	217.88	30.8	217.68	215.00	8.3	81,834	0.01%
2024/10/25	13.1	213.77	8.8	214.29	216.00	4.3	81,192	0.01%
2024/10/24	23.2	211.72	51.2	211.97	211.50	-28	81,356	-0.03%
2024/10/23	9.3	215.40	2	215.50	216.00	7.3	81,746	0.01%
2024/10/22	9.1	213.17	16.7	213.83	215.50	-7.6	82,294	-0.01%
2024/10/21	4.7	211.26	4.4	211.66	210.00	0.4	83,469	0.00%
2024/10/18	10.7	209.51	13.6	209.44	207.50	-2.9	83,998	0.00%
2024/10/17	3.7	206.31	24.5	207.34	208.50	-20.8	84,516	-0.02%
2024/10/16	42.8	206.94	3.5	205.85	205.00	39.3	84,684	0.05%
2024/10/15	7.1	206.01	37.8	204.81	207.00	-30.7	84,454	-0.04%
2024/10/14	9.1	198.17	3	198.17	199.00	6.1	83,225	0.01%
2024/10/11	22.6	200.59	12.2	200.72	200.00	10.4	84,917	0.01%
2024/10/09	1.6	198.87	9.5	198.43	199.00	-7.9	84,841	-0.01%
2024/10/08	12.9	195.07	0.7	196.07	194.00	12.2	84,628	0.01%
2024/10/07	29.2	196.83	12.1	196.89	197.50	17.1	86,026	0.02%
2024/10/04	5.5	193.45	30.2	194.13	194.00	-24.7	86,540	-0.03%
2024/10/01	5.8	187.98	6	186.75	187.00	-0.2	85,357	0.00%
2024/09/30	11.3	188.78	1.1	190.46	187.50	10.2	86,645	0.01%
2024/09/27	43.1	192.18	32.1	192.16	191.00	11	86,879	0.01%
2024/09/26	5.4	190.64	11.4	190.46	189.50	-6	88,138	-0.01%
2024/09/25	8.5	189.06	21.6	188.98	188.50	-13.1	88,278	-0.01%
2024/09/24	0.4	179.40	33.2	180.08	183.00	-32.9	87,589	-0.04%
2024/09/23	1.2	178.08	9	179.56	180.00	-7.9	88,056	-0.01%
2024/09/20	8	180.31	53.4	180.81	177.00	-45.4	89,343	-0.05%
2024/09/19	3.1	175.02	2	175.50	176.50	1.1	89,933	0.00%
2024/09/18	49.8	175.75	14	176.03	174.00	35.8	90,975	0.04%
2024/09/16	3.1	179.38	20	180.58	181.00	-16.9	92,423	-0.02%
2024/09/13	8.1	176.32	2	176.25	176.00	6.1	94,482	0.01%
2024/09/12	2.1	176.05	33.3	176.27	177.50	-31.2	96,794	-0.03%
2024/09/11	16.1	170.05	3.1	171.16	169.50	13.1	97,425	0.01%
2024/09/10	26.5	170.35	11.1	169.19	169.00	15.4	98,440	0.02%
2024/09/09	24.1	172.21	4	172.38	172.00	20	98,999	0.02%
2024/09/06	18.4	176.51	3.6	176.74	176.50	14.8	100,326	0.01%
2024/09/05	35.4	177.46	10	177.05	175.00	25.4	101,765	0.02%
2024/09/04	33.2	176.52	27.2	178.31	179.50	6	101,899	0.01%
2024/09/03	17	185.68	102.1	183.81	185.00	-85.1	100,741	-0.08%	大賣/
2024/09/02	5.3	183.53	3.1	185.11	183.00	2.2	101,914	0.00%
2024/08/30	6.2	184.34	12	184.42	184.50	-5.8	103,273	-0.01%
2024/08/29	16.6	181.23	8	182.63	184.50	8.6	104,122	0.01%
2024/08/28	38.4	184.51	8.8	183.14	185.50	29.5	104,648	0.03%
2024/08/27	12.1	180.17	1.2	180.50	180.50	10.9	106,103	0.01%
2024/08/26	33.3	181.56	28.1	183.35	182.00	5.3	106,949	0.00%
2024/08/23	14.5	177.10	5	178.32	180.00	9.6	107,498	0.01%
2024/08/22	49	180.12	5.1	180.69	179.50	43.9	107,809	0.04%
2024/08/21	6.2	183.29	4.3	184.12	183.50	1.9	108,503	0.00%
2024/08/20	15.3	188.13	13.2	187.96	186.50	2.1	108,463	0.00%
2024/08/19	7.7	187.41	6.1	186.67	187.00	1.7	108,510	0.00%
2024/08/16	20.1	184.25	30.1	185.40	184.00	-10	108,475	-0.01%
2024/08/15	19.3	182.78	12.2	182.63	181.00	7.1	108,044	0.01%
2024/08/14	17.2	185.13	24	185.18	185.50	-6.8	107,885	-0.01%
2024/08/13	40.2	180.97	18.8	181.17	181.00	21.4	107,715	0.02%
2024/08/12	45.7	175.86	18.9	176.80	176.00	26.8	108,358	0.02%
2024/08/09	22.4	169.42	24.8	170.31	168.50	-2.4	109,102	0.00%
2024/08/08	35.8	163.72	21.1	163.77	163.50	14.8	108,889	0.01%
2024/08/07	75.3	170.59	22.3	171.90	170.50	52.9	107,321	0.05%
2024/08/06	82.9	168.08	220.4	169.37	167.50	-137.4	105,884	-0.13%	大賣/鉅額交易
2024/08/05	73.7	169.26	5.4	169.15	168.00	68.3	102,629	0.07%
2024/08/02	55.2	190.55	6	189.67	186.50	49.2	100,061	0.05%
2024/08/01	13.5	202.70	7.4	203.12	202.50	6.1	99,293	0.01%
2024/07/31	11.5	198.32	19.5	198.31	198.00	-8	101,079	-0.01%
2024/07/30	16.8	191.77	12.9	193.84	196.00	3.9	100,915	0.00%
2024/07/29	21.3	194.70	2.6	194.08	193.00	18.7	101,111	0.02%
2024/07/26	83.8	192.23	13.2	192.10	192.00	70.6	101,334	0.07%
2024/07/23	23.1	199.55	18.8	199.98	201.50	4.3	101,273	0.00%
2024/07/22	50.7	196.75	110.2	195.88	192.50	-59.4	101,525	-0.06%	大賣/
2024/07/19	21.5	202.05	31	202.40	204.00	-9.5	100,691	-0.01%
2024/07/18	52.9	205.56	31.6	205.28	204.00	21.3	102,383	0.02%
2024/07/17	12.6	214.28	14.2	213.06	212.00	-1.6	101,305	0.00%
2024/07/16	17.5	214.03	7	213.57	213.00	10.5	101,241	0.01%
2024/07/15	6.3	217.08	9.6	216.90	216.50	-3.3	102,079	0.00%
2024/07/12	56.7	217.16	21.6	218.03	216.00	35.1	102,453	0.03%
2024/07/11	3	225.50	17.1	225.19	225.50	-14.1	101,909	-0.01%
2024/07/10	37.7	223.54	15.1	224.47	223.50	22.7	103,744	0.02%
2024/07/09	49.4	228.29	35.9	226.91	225.50	13.6	104,436	0.01%
2024/07/08	40.3	223.19	32	224.54	226.50	8.3	104,093	0.01%
2024/07/05	12.4	214.16	8.4	213.87	214.50	4	105,052	0.00%
2024/07/04	8.9	213.59	54.3	211.91	214.50	-45.4	105,962	-0.04%
2024/07/03	27.2	205.36	1.3	204.77	203.00	25.9	105,809	0.02%
2024/07/02	32.1	207.20	26	208.46	204.50	6.1	106,349	0.01%
2024/07/01	67.1	215.68	13.5	215.69	216.00	53.6	106,325	0.05%
2024/06/28	8.6	213.96	2.2	215.68	214.00	6.4	108,067	0.01%
2024/06/27	9.4	211.09	13	212.96	212.50	-3.6	108,103	0.00%
2024/06/26	32.4	212.19	10.2	211.39	210.00	22.3	109,229	0.02%
2024/06/25	44.4	208.16	25.1	205.47	211.00	19.3	110,700	0.02%
2024/06/24	39.3	207.76	100.3	207.13	206.00	-61	111,189	-0.05%
2024/06/21	67.5	213.50	36.3	212.78	212.00	31.3	112,462	0.03%
2024/06/20	13.9	209.67	24.4	211.63	217.50	-10.5	112,162	-0.01%
2024/06/19	77.5	205.59	23.2	204.94	203.00	54.3	113,142	0.05%
2024/06/18	51.7	198.76	15.1	198.94	198.50	36.6	113,310	0.03%
2024/06/17	15.2	197.53	11.8	199.03	200.00	3.4	115,217	0.00%
2024/06/14	21.2	196.72	54.2	196.07	198.00	-33	116,569	-0.03%
2024/06/13	80.9	191.60	50.3	190.16	192.00	30.6	118,495	0.03%
2024/06/12	16.1	185.51	49	183.79	187.50	-32.9	122,764	-0.03%
2024/06/11	10.2	179.59	23	179.89	180.50	-12.9	123,876	-0.01%
2024/06/07	9.7	177.78	11	177.68	177.50	-1.3	128,123	0.00%
2024/06/06	35	179.79	34.4	178.52	177.50	0.6	132,975	0.00%
2024/06/05	10.3	174.59	14.3	175.34	175.50	-4	133,281	0.00%
2024/06/04	33.3	172.85	9	171.94	171.00	24.3	132,468	0.02%
2024/06/03	40	176.76	22	177.32	176.50	18	131,562	0.01%
2024/05/31	54.7	174.65	12.5	175.82	172.00	42.2	130,748	0.03%
2024/05/30	22.7	177.38	9.2	176.80	176.50	13.5	129,554	0.01%
2024/05/29	10.6	182.33	24.5	183.82	180.50	-13.9	130,014	-0.01%
2024/05/28	22	184.95	39.5	184.17	185.50	-17.5	129,230	-0.01%
2024/05/27	56.2	183.98	31.3	183.88	185.00	25	128,741	0.02%
2024/05/24	33	174.26	18.3	175.14	176.00	14.7	127,321	0.01%
2024/05/23	43.1	172.88	20.2	172.65	173.00	22.9	126,500	0.02%
2024/05/22	8.2	168.33	10.9	169.24	169.00	-2.7	125,395	0.00%
2024/05/21	9.6	167.03	9.2	166.40	166.00	0.4	124,802	0.00%
2024/05/20	30.7	168.78	30	167.70	167.50	0.7	124,336	0.00%
2024/05/17	26.1	169.99	2.3	169.02	170.00	23.8	123,763	0.02%
2024/05/16	62.3	174.02	41.3	175.64	171.50	21	122,712	0.02%
2024/05/15	11.7	169.59	20.4	170.27	170.50	-8.6	120,759	-0.01%
2024/05/14	19	170.79	10.6	171.41	172.00	8.4	118,632	0.01%
2024/05/13	21	170.33	6.5	170.69	169.50	14.5	116,850	0.01%
2024/05/10	7.3	169.83	11.8	168.94	169.50	-4.5	115,830	0.00%
2024/05/09	35	172.90	37	172.74	170.50	-2	114,664	0.00%
2024/05/08	27.4	169.26	20	169.98	169.50	7.4	113,075	0.01%
2024/05/07	35.7	169.36	27.3	169.15	169.50	8.4	112,117	0.01%
2024/05/06	56.8	164.93	62.6	165.32	167.50	-5.8	110,314	-0.01%
2024/05/03	10	157.30	15.1	157.26	156.00	-5.1	107,787	0.00%
2024/05/02	9	153.56	13	153.69	154.00	-4	107,073	0.00%
2024/04/30	21.2	158.45	29.8	158.39	156.00	-8.6	106,176	-0.01%
2024/04/29	7	157.93	41.3	158.84	158.50	-34.3	105,289	-0.03%
2024/04/26	7.1	156.28	8.1	155.69	155.00	-1	104,036	0.00%
2024/04/25	38.2	152.50	13	152.69	151.50	25.2	102,659	0.02%
2024/04/24	30.8	150.24	38.6	150.96	156.00	-7.8	101,157	-0.01%
2024/04/23	18.3	145.57	18.5	144.92	144.00	-0.2	98,752	0.00%
2024/04/22	17	143.35	9	142.89	143.00	8	98,059	0.01%
2024/04/19	42.3	142.86	21.9	142.65	143.00	20.4	97,247	0.02%
2024/04/18	13	146.69	24	147.71	148.00	-11	95,526	-0.01%
2024/04/17	5.1	145.06	11.1	144.49	146.50	-6	94,851	-0.01%
2024/04/16	25.1	139.50	49.9	139.67	141.00	-24.8	93,480	-0.03%
2024/04/15	32.3	146.98	14.2	146.17	146.00	18.1	90,976	0.02%
2024/04/12	18.1	151.07	30.2	151.13	150.50	-12.1	89,690	-0.01%
2024/04/11	44	149.95	63.9	148.91	150.00	-20	87,961	-0.02%
2024/04/10	22.8	156.26	15.3	154.97	154.50	7.5	85,355	0.01%
2024/04/09	15.6	158.62	51.8	157.34	158.00	-36.2	84,044	-0.04%
2024/04/08	32.4	158.36	15.1	157.93	158.00	17.3	82,682	0.02%
2024/04/03	33.6	157.24	25	156.84	159.00	8.6	81,311	0.01%
2024/04/02	27	157.35	39.2	156.40	159.00	-12.2	79,344	-0.02%
2024/04/01	13.7	151.23	61.4	151.46	150.50	-47.7	76,692	-0.06%
2024/03/29	70.3	153.84	27.1	153.08	150.00	43.2	75,560	0.06%
2024/03/28	64.9	153.28	66	154.09	155.50	-1.1	73,210	0.00%
2024/03/27	35.5	146.92	38.6	147.49	148.50	-3.2	70,339	0.00%
2024/03/26	19.6	143.17	118.9	140.34	142.00	-99.2	68,483	-0.14%	大賣/
2024/03/25	17.1	144.89	56	145.49	145.50	-38.9	66,381	-0.06%
2024/03/22	61.8	144.82	93.9	147.01	145.50	-32	64,505	-0.05%
2024/03/21	36.2	142.03	29.4	142.66	142.50	6.8	61,032	0.01%
2024/03/20	31	138.85	51.5	138.47	138.00	-20.5	58,649	-0.04%
2024/03/19	38.1	133.63	56.2	135.02	136.00	-18.1	55,781	-0.03%
2024/03/18	56	133.37	56.8	133.74	136.00	-0.8	53,182	0.00%
2024/03/15	31.3	129.65	105.1	130.80	132.00	-73.9	49,532	-0.15%	大賣/
2024/03/14	25.4	119.83	37.4	119.68	121.00	-11.9	43,236	-0.03%
2024/03/13	52.1	121.47	129.9	120.33	120.50	-77.8	40,314	-0.19%	大賣/
2024/03/12	76	114.97	140.3	115.29	119.00	-64.2	34,910	-0.18%	大賣/
2024/03/11	4.1	109.99	39.8	109.53	109.50	-35.7	29,389	-0.12%
2024/03/08	9	105.61	4.6	106.82	105.00	4.5	27,431	0.02%
2024/03/07	5	107.50	8.5	107.68	107.50	-3.5	26,533	-0.01%
2024/03/06	0	0.00	11.3	106.66	106.50	-11.3	26,183	-0.04%
2024/03/05	23	107.46	32.8	107.06	106.50	-9.8	26,190	-0.04%
2024/03/04	0	0.00	22.8	105.05	106.50	-22.8	25,463	-0.09%
2024/03/01	3	102.50	1	103.00	102.00	2	24,125	0.01%
2024/02/29	0	103.50	2	103.00	103.00	-2	24,041	-0.01%
2024/02/27	0	0.00	3	103.66	103.50	-3	23,750	-0.01%
2024/02/26	0	0.00	3.1	103.51	103.50	-3.1	23,649	-0.01%
2024/02/23	0	0.00	7	103.36	103.00	-7	23,790	-0.03%
2024/02/22	2	103.25	0	0.00	103.50	2	24,119	0.01%
2024/02/21	0.1	103.00	17	103.38	103.00	-16.9	24,289	-0.07%
2024/02/20	10.1	104.40	2.2	103.72	103.50	7.8	24,762	0.03%
2024/02/19	0.1	101.50	1	103.00	103.00	-0.9	24,617	0.00%
2024/02/16	0	101.00	0	0.00	101.50	0	25,053	0.00%
2024/02/15	6.2	101.96	1	101.00	101.00	5.2	25,287	0.02%
2024/02/05	1.1	101.50	0	0.00	101.50	1.1	25,125	0.00%
2024/02/02	1	101.50	0	0.00	102.00	1	25,105	0.00%
2024/02/01	0	102.50	1	102.50	103.00	-1	25,344	0.00%
2024/01/31	0	102.50	0	0.00	102.50	0	25,428	0.00%
2024/01/29	0	0.00	1	102.50	102.50	-1	25,927	0.00%
2024/01/26	2	102.50	0	0.00	102.50	2	26,364	0.01%
2024/01/25	2.3	101.50	6.2	101.82	102.00	-3.9	26,353	-0.01%
2024/01/24	0	0.00	4	101.00	100.50	-4	26,387	-0.02%
2024/01/23	1	101.00	2	101.00	101.00	-1	27,103	0.00%
2024/01/22	1	100.00	1	100.00	99.90	0	29,035	0.00%
2024/01/19	2.1	100.26	2	100.50	100.50	0.1	29,204	0.00%
2024/01/18	0	99.40	7	99.66	99.90	-7	29,563	-0.02%
2024/01/17	11.2	99.17	67	98.81	98.60	-55.8	29,936	-0.19%
2024/01/16	21	99.98	0	0.00	100.00	21	30,976	0.07%
2024/01/15	4	100.38	0	0.00	100.00	4	31,922	0.01%
2024/01/12	3	100.50	0	0.00	100.50	3	32,081	0.01%
2024/01/11	2.2	99.87	1	100.00	100.50	1.2	32,209	0.00%
2024/01/10	4.4	100.50	0	0.00	100.00	4.4	32,083	0.01%
2024/01/09	6	101.42	0	0.00	101.00	6	31,963	0.02%
2024/01/08	6	102.17	4.1	103.48	101.50	1.9	31,828	0.01%
2024/01/05	3	104.50	0	0.00	104.00	3	31,693	0.01%
2024/01/03	0	0.00	9	104.50	104.50	-9	32,154	-0.03%
2024/01/02	1	104.50	7	104.93	105.00	-6	32,305	-0.02%
2023/12/29	5	104.30	8	104.44	104.50	-3	32,250	-0.01%
2023/12/28	7	103.50	32	103.97	104.00	-25	32,274	-0.08%
2023/12/27	6.6	103.50	0	0.00	103.50	6.6	32,180	0.02%
2023/12/26	4	103.50	0	0.00	104.00	4	32,097	0.01%
2023/12/22	2	103.50	0	0.00	103.50	2	32,363	0.01%
2023/12/21	4.1	103.01	3	103.33	103.50	1.1	32,468	0.00%
2023/12/20	6.3	103.48	35.4	103.24	104.50	-29	32,160	-0.09%
2023/12/19	32	101.97	2	102.00	102.50	30	31,507	0.10%
2023/12/18	0	101.50	5	101.50	102.00	-5	31,329	-0.02%
2023/12/15	2	101.00	0	0.00	101.50	2	31,177	0.01%
2023/12/14	0.5	101.50	4	101.50	102.00	-3.5	30,726	-0.01%
2023/12/13	3	101.00	4.5	100.78	101.00	-1.5	30,500	0.00%
2023/12/12	1.5	100.67	1	100.50	101.00	0.5	30,839	0.00%
2023/12/11	0	101.00	0.5	101.30	101.00	-0.5	30,769	0.00%
2023/12/08	11	101.50	6	101.50	101.50	5	30,658	0.02%
2023/12/07	4.6	101.00	0	0.00	101.00	4.6	30,887	0.01%
2023/12/06	2	101.25	2	101.25	101.00	0	30,950	0.00%
2023/12/05	0	101.00	5.9	101.43	101.00	-5.8	30,895	-0.02%
2023/12/04	4.1	100.52	12	100.54	101.00	-7.9	30,773	-0.03%
2023/12/01	17	100.71	3	100.50	100.50	14	30,811	0.05%
2023/11/30	8	101.50	1	101.50	101.50	7	30,592	0.02%
2023/11/29	8	102.06	1.1	102.47	102.00	6.9	30,267	0.02%
2023/11/28	1	102.50	5	102.30	102.50	-4	29,970	-0.01%
2023/11/27	5	102.20	0	0.00	101.50	5	30,482	0.02%
2023/11/24	14.5	101.85	10	101.50	101.50	4.5	30,442	0.01%
2023/11/22	19.1	102.50	20.2	103.50	102.00	-1.1	31,063	0.00%
2023/11/21	1	102.00	6	101.91	102.50	-5	30,942	-0.02%
2023/11/20	11.1	101.63	1	101.00	101.00	10.1	31,170	0.03%
2023/11/17	4.1	102.26	13.6	102.84	102.50	-9.5	30,949	-0.03%
2023/11/16	0.2	100.50	14.3	101.00	101.00	-14.1	30,387	-0.05%
2023/11/15	21	100.45	17	100.44	100.50	4	30,054	0.01%
2023/11/14	24.3	99.49	37.6	100.09	100.00	-13.4	29,488	-0.05%
2023/11/13	6	97.77	1.1	98.20	97.70	4.9	29,120	0.02%
2023/11/10	8.1	97.46	0	97.60	97.20	8.1	29,544	0.03%
2023/11/09	1.5	98.27	1.1	98.00	97.90	0.5	30,337	0.00%
2023/11/08	2.4	97.01	45.2	97.05	97.00	-42.8	30,321	-0.14%
2023/11/07	17.2	96.15	20	95.95	96.10	-2.8	30,373	-0.01%
2023/11/06	36.1	96.56	36	96.66	96.40	0.1	30,281	0.00%
2023/11/03	24.6	95.69	5.1	95.64	95.80	19.5	29,982	0.06%
2023/11/02	9.3	97.19	2	97.25	97.00	7.3	29,758	0.02%
2023/11/01	25.7	95.96	6	96.02	95.60	19.7	30,097	0.07%
2023/10/31	17.2	96.20	3	96.17	96.50	14.2	30,309	0.05%
2023/10/30	55.4	95.34	7.1	94.38	94.50	48.3	29,933	0.16%
2023/10/27	18.4	98.43	1	98.30	98.20	17.4	28,083	0.06%
2023/10/26	19.3	98.38	0.2	98.80	98.50	19.1	28,036	0.07%
2023/10/25	13.5	98.97	0.3	99.37	99.00	13.2	27,773	0.05%
2023/10/24	79.4	98.60	16.5	98.48	98.30	62.9	27,620	0.23%
2023/10/23	47.3	100.83	1	100.50	100.50	46.3	26,288	0.18%
2023/10/20	4.6	103.46	2	104.48	103.50	2.6	25,919	0.01%
2023/10/19	32.5	103.62	4	103.88	103.50	28.5	25,714	0.11%
2023/10/18	23	105.91	0	0.00	105.50	23	25,514	0.09%
2023/10/17	10.1	106.50	8	107.50	106.50	2.1	25,614	0.01%
2023/10/16	3	107.00	3	107.00	107.00	0	26,265	0.00%
2023/10/13	1.1	106.95	2.1	107.24	107.50	-1	26,851	0.00%
2023/10/12	7	107.00	5	106.70	107.00	2	27,096	0.01%
2023/10/11	2.1	106.24	9	106.00	106.00	-6.9	27,348	-0.03%
2023/10/06	3	105.34	5.2	105.19	105.50	-2.2	27,369	-0.01%
2023/10/04	11	103.00	0	0.00	103.00	11	27,645	0.04%
2023/10/03	1.2	104.04	0	0.00	104.00	1.2	27,599	0.00%
2023/10/02	2	104.26	0	0.00	104.50	2	27,816	0.01%
2023/09/28	4	103.87	0	0.00	104.00	4	28,735	0.01%
2023/09/27	11.1	103.96	1	103.50	104.00	10.1	29,226	0.03%
2023/09/26	11.2	104.10	0	0.00	104.00	11.2	30,286	0.04%
2023/09/25	4	105.00	0	0.00	105.50	4	31,242	0.01%
2023/09/22	1	105.01	1.4	105.15	105.00	-0.4	31,773	0.00%
2023/09/21	9.1	105.34	0	0.00	105.00	9.1	32,181	0.03%
2023/09/20	21.1	106.24	0	0.00	106.00	21.1	32,555	0.06%
2023/09/19	0.1	106.55	0.2	106.50	106.50	-0.1	33,360	0.00%
2023/09/18	2	106.00	0.2	106.00	106.50	1.8	34,796	0.01%
2023/09/15	8.2	106.32	3	106.50	106.00	5.2	35,058	0.01%
2023/09/14	2	106.50	10	106.50	106.50	-8	34,962	-0.02%
2023/09/13	1.1	106.09	0	0.00	106.00	1.1	35,116	0.00%
2023/09/12	5	107.00	11.4	106.99	107.50	-6.4	35,594	-0.02%
2023/09/11	10.1	105.15	0	0.00	105.00	10.1	35,679	0.03%
2023/09/08	2	105.75	0	0.00	106.00	2	35,975	0.01%
2023/09/07	2.9	105.83	0	0.00	105.50	2.9	36,936	0.01%
2023/09/06	8.1	106.01	0	0.00	106.00	8.1	38,325	0.02%
2023/09/05	0.9	106.94	0	0.00	107.00	0.9	38,319	0.00%
2023/09/04	0	0.00	9	106.39	106.50	-9	38,384	-0.02%
2023/09/01	0.1	107.00	1	106.50	107.50	-0.9	38,403	0.00%
2023/08/31	2.1	105.53	0	0.00	106.50	2.1	38,772	0.01%
2023/08/30	4.1	106.01	1	106.00	106.00	3.1	38,234	0.01%
2023/08/29	25	105.92	3.1	105.53	106.00	21.9	38,783	0.06%
2023/08/28	2.1	108.50	1	108.50	108.00	1.1	38,485	0.00%
2023/08/25	2.1	108.24	1	108.00	108.00	1.1	39,185	0.00%
2023/08/24	2.1	109.48	24.6	109.65	109.50	-22.5	40,302	-0.06%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	3.2	106.50	0	106.50	106.50	3.2	41,061	0.01%
2023/08/21	1	106.00	21	105.98	106.00	-20	41,271	-0.05%
2023/08/18	5.1	106.21	0	0.00	106.00	5.1	41,354	0.01%
2023/08/17	1.1	106.05	0	0.00	106.50	1.1	41,432	0.00%
2023/08/16	22.8	105.78	3.2	106.00	105.50	19.6	41,323	0.05%
2023/08/15	54	107.76	4	108.50	107.00	50	41,146	0.12%
2023/08/14	8.3	109.58	5	109.60	110.00	3.3	40,542	0.01%
2023/08/11	4.5	108.91	0	0.00	108.50	4.5	40,690	0.01%
2023/08/10	5	109.70	0	0.00	110.00	5	41,012	0.01%
2023/08/09	0	0.00	7.5	110.97	110.50	-7.5	41,109	-0.02%
2023/08/08	0.1	110.50	1	110.50	110.50	-0.9	41,947	0.00%
2023/08/07	18.1	110.25	0.3	110.00	109.50	17.9	41,823	0.04%
2023/08/04	1.1	110.96	3	110.67	111.00	-1.9	41,358	0.00%
2023/08/02	5.2	108.40	0	0.00	108.00	5.2	41,384	0.01%
2023/08/01	1	110.50	1	110.50	110.50	0	40,993	0.00%
2023/07/31	3.2	108.72	0	0.00	108.50	3.2	40,803	0.01%
2023/07/28	18.3	110.27	1	110.00	109.50	17.3	40,510	0.04%
2023/07/27	11.1	112.17	11	111.00	110.50	0.1	40,589	0.00%
2023/07/26	10	111.50	0	0.00	111.50	10	40,899	0.02%
2023/07/25	20	109.75	19	111.39	112.00	1	40,721	0.00%
2023/07/24	25	107.60	35	108.50	108.00	-10	39,989	-0.03%
2023/07/21	13	107.27	0	0.00	107.50	13	40,226	0.03%
2023/07/20	7	108.00	0	0.00	108.00	7	40,260	0.02%
2023/07/19	24.4	109.77	2	108.50	108.50	22.4	40,018	0.06%
2023/07/18	1.1	112.36	24.1	112.06	112.00	-23	39,654	-0.06%
2023/07/17	8	110.31	4	109.75	110.50	4	39,110	0.01%
2023/07/14	10	106.50	6.2	109.05	109.50	3.8	38,735	0.01%
2023/07/13	4.2	108.36	1	108.50	107.00	3.2	38,284	0.01%
2023/07/12	3	106.67	0.2	107.00	107.50	2.8	38,042	0.01%
2023/07/11	6	104.50	1	104.50	105.00	5	37,842	0.01%
2023/07/10	11.8	105.04	5	105.00	104.50	6.8	37,828	0.02%
2023/07/07	3.6	105.37	0	0.00	105.50	3.6	37,756	0.01%
2023/07/06	51.1	106.26	5.2	106.04	105.50	45.9	37,732	0.12%
2023/07/05	46.7	108.42	6	108.67	108.50	40.7	36,789	0.11%
2023/07/04	67	110.71	1	110.00	110.00	66	36,139	0.18%
2023/07/03	83.8	114.66	10.1	114.55	115.00	73.7	35,462	0.21%
2023/06/30	9	112.00	5.3	111.60	113.00	3.7	34,309	0.01%
2023/06/29	25	114.00	1	115.50	113.00	24	33,829	0.07%
2023/06/28	7	114.93	3.2	115.00	115.00	3.9	33,522	0.01%
2023/06/27	11	115.32	20.5	115.43	114.00	-9.5	33,179	-0.03%
2023/06/26	25.5	115.48	26.7	114.51	115.50	-1.2	32,601	0.00%
2023/06/21	1.5	112.67	3	113.00	113.00	-1.5	32,082	0.00%
2023/06/20	0.1	112.50	3.1	112.50	112.50	-3	32,028	-0.01%
2023/06/19	0	0.00	47	112.48	112.50	-47	31,892	-0.15%
2023/06/16	3.1	111.66	1.2	111.13	111.00	2	31,825	0.01%
2023/06/15	22.1	111.48	2	111.50	111.50	20.1	31,398	0.06%
2023/06/14	4.2	112.71	3	112.66	112.50	1.2	31,855	0.00%
2023/06/13	2.1	112.26	24.5	112.27	112.50	-22.4	31,723	-0.07%
2023/06/12	19.3	110.41	17.7	110.22	110.50	1.6	30,901	0.01%
2023/06/09	1	107.99	14.9	107.53	108.00	-13.9	29,760	-0.05%
2023/06/08	1	108.00	0	0.00	107.00	1	29,876	0.00%
2023/06/07	2	107.50	8.4	107.94	108.00	-6.4	30,051	-0.02%
2023/06/06	0	0.00	8	106.56	107.00	-8	30,703	-0.03%
2023/06/05	10.3	108.49	1	108.00	107.50	9.3	30,622	0.03%
2023/06/02	2.3	107.78	8.1	107.69	108.00	-5.8	31,419	-0.02%
2023/06/01	0	0.00	0.8	107.50	108.00	-0.8	31,156	0.00%
2023/05/31	1	106.00	15	106.37	106.50	-14	30,871	-0.05%
2023/05/30	7	107.14	13.7	106.95	107.00	-6.7	30,356	-0.02%
2023/05/29	2.2	104.73	8	104.81	105.50	-5.8	29,635	-0.02%
2023/05/26	4.3	102.50	2.3	102.51	102.50	2	29,233	0.01%
2023/05/25	13.5	102.59	0	0.00	102.50	13.5	28,999	0.05%
2023/05/24	4.4	103.00	1	102.50	103.00	3.4	28,936	0.01%
2023/05/23	5	102.60	0	0.00	102.50	5	28,904	0.02%
2023/05/22	8	102.50	1	102.50	103.00	7	28,907	0.02%
2023/05/19	4.3	102.52	0	0.00	103.00	4.3	29,083	0.01%
2023/05/18	24	102.56	0.3	103.00	103.00	23.7	29,193	0.08%
2023/05/17	8	102.50	3	102.83	102.50	5	29,333	0.02%
2023/05/16	8	102.13	0	0.00	102.00	8	28,993	0.03%
2023/05/15	14.1	102.04	0	0.00	102.00	14.1	28,601	0.05%
2023/05/12	1.2	105.83	6	105.67	102.50	-4.8	28,557	-0.02%
2023/05/11	1.2	105.83	6	105.67	105.00	-4.8	27,867	-0.02%
2023/05/10	1	106.50	5	106.50	106.50	-4	27,910	-0.01%
2023/05/09	10	106.00	4	106.13	106.50	6	28,140	0.02%
2023/05/08	1	105.01	0	0.00	105.00	1	28,301	0.00%
2023/05/05	1	105.00	4	104.50	105.00	-3	28,849	-0.01%
2023/05/04	5	105.30	0	0.00	105.00	5	29,465	0.02%
2023/05/03	8	105.50	3	105.50	105.50	5	29,917	0.02%
2023/05/02	18.1	105.47	14	105.61	106.00	4.1	30,781	0.01%
2023/04/28	2	104.00	10	104.00	104.50	-8	31,312	-0.03%
2023/04/27	0.2	103.50	0	0.00	103.50	0.2	31,454	0.00%
2023/04/26	1	103.00	7.7	103.16	103.50	-6.7	31,624	-0.02%
2023/04/25	4.1	103.00	0.8	103.00	103.00	3.3	31,354	0.01%
2023/04/24	2	103.50	0.5	103.50	103.50	1.5	31,215	0.00%
2023/04/21	8	104.19	22.6	104.51	104.00	-14.6	31,240	-0.05%
2023/04/20	3	104.00	2	104.25	104.50	1	31,018	0.00%
2023/04/19	2.1	103.76	0	0.00	104.00	2.1	31,244	0.01%
2023/04/18	0	0.00	16	103.66	104.50	-16	31,266	-0.05%
2023/04/17	1	104.00	1	104.00	104.00	0	31,594	0.00%
2023/04/14	33	104.00	1	104.00	104.50	32	32,030	0.10%
2023/04/13	1.1	103.00	10	103.00	103.00	-8.9	32,380	-0.03%
2023/04/12	4.2	102.88	1	103.00	102.50	3.2	32,302	0.01%
2023/04/11	1.1	103.05	0	0.00	103.50	1.1	32,585	0.00%
2023/04/10	3	103.00	3	103.17	103.00	0	32,478	0.00%
2023/04/07	11	103.55	1	103.50	103.00	10	32,418	0.03%
2023/04/06	7	103.57	0	0.00	103.50	7	32,371	0.02%
2023/03/31	6	104.42	0	0.00	104.00	6	31,976	0.02%
2023/03/30	4	104.25	3	104.50	104.50	1	32,025	0.00%
2023/03/29	2	103.25	1	103.50	103.50	1	32,165	0.00%
2023/03/28	3	103.17	0	0.00	103.00	3	32,556	0.01%
2023/03/27	5	104.20	2	104.00	103.50	3	32,645	0.01%
2023/03/24	15	105.47	10.6	105.31	105.50	4.4	33,306	0.01%
2023/03/23	1	103.50	0.1	104.00	103.50	0.9	32,568	0.00%
2023/03/22	17.2	103.97	2	104.00	103.50	15.2	32,454	0.05%
2023/03/21	21	103.02	5	103.50	103.50	16	32,672	0.05%
2023/03/20	4.2	102.88	2.5	103.00	102.50	1.7	32,644	0.01%
2023/03/17	18	103.06	6	103.50	103.50	12	32,828	0.04%
2023/03/16	0.1	102.50	0.2	102.50	102.00	-0.2	32,303	0.00%
2023/03/15	1.5	102.50	0	103.00	102.50	1.5	32,585	0.00%
2023/03/14	2	102.00	1.4	102.09	102.00	0.6	33,160	0.00%
2023/03/13	14	102.71	10	102.00	103.00	4	33,434	0.01%
2023/03/10	20.1	101.83	0	0.00	102.00	20.1	34,333	0.06%
2023/03/09	6.3	102.59	0	0.00	102.50	6.3	34,973	0.02%
2023/03/07	13	105.50	11	104.86	105.00	2	35,211	0.01%
2023/03/06	0	0.00	23.3	103.92	103.50	-23.3	34,782	-0.07%
2023/03/03	11	103.00	1	103.50	102.50	10	34,733	0.03%
2023/03/02	3	101.67	5	102.50	102.50	-2	34,949	-0.01%
2023/03/01	0.1	102.09	55.6	101.52	102.00	-55.5	35,010	-0.16%
2023/02/24	2.5	102.24	1	102.50	101.00	1.5	34,736	0.00%
2023/02/23	0	0.00	3	102.83	103.00	-3	34,341	-0.01%
2023/02/22	2	101.51	0	0.00	102.00	2	34,713	0.01%
2023/02/21	51	102.99	1	102.50	102.50	50	34,783	0.14%
2023/02/20	32.1	103.47	0	0.00	103.00	32.1	35,331	0.09%
2023/02/17	3	103.00	17.1	103.38	103.50	-14.1	35,745	-0.04%
2023/02/16	33.1	103.45	6.8	103.35	103.50	26.3	36,384	0.07%
2023/02/15	0.5	102.00	4	102.00	102.50	-3.5	37,202	-0.01%
2023/02/14	0	0.00	5	101.50	102.00	-5	37,250	-0.01%
2023/02/13	20.2	101.50	0.6	101.00	101.00	19.6	37,616	0.05%
2023/02/10	3.2	101.82	3.5	101.50	101.50	-0.4	37,809	0.00%
2023/02/09	0	101.50	1	101.00	101.00	-1	38,059	0.00%
2023/02/08	37	100.91	2	100.50	100.50	35	38,379	0.09%
2023/02/07	4.5	100.78	0.2	102.00	100.50	4.3	38,627	0.01%
2023/02/06	6.1	101.59	29	101.57	101.50	-22.9	38,581	-0.06%
2023/02/03	8.1	99.66	0	0.00	99.60	8.1	38,523	0.02%
2023/02/02	41	100.22	12	100.50	100.00	29	38,531	0.08%
2023/02/01	11	100.27	3.1	99.92	100.00	7.9	38,077	0.02%
2023/01/31	8	99.68	6	100.08	99.70	2	37,933	0.01%
2023/01/30	20.5	98.69	0	0.00	98.10	20.5	37,093	0.06%
2023/01/17	8.3	98.22	0	0.00	98.10	8.3	36,341	0.02%
2023/01/16	9.4	98.51	1	98.30	98.10	8.4	36,361	0.02%
2023/01/13	1.1	98.81	9	99.07	98.60	-7.9	36,315	-0.02%
2023/01/12	2.1	99.15	0	0.00	98.60	2.1	36,978	0.01%
2023/01/11	0.2	99.35	4.1	99.43	99.10	-3.9	37,569	-0.01%
2023/01/10	3	99.27	9	99.30	99.40	-6	37,879	-0.02%
2023/01/09	5.1	99.22	33	99.20	99.10	-27.9	38,027	-0.07%
2023/01/06	9.5	98.58	0	0.00	98.40	9.5	37,890	0.03%
2023/01/05	9.6	98.20	1	98.10	98.00	8.6	38,045	0.02%
2023/01/04	12.3	98.19	10	98.26	98.10	2.3	38,079	0.01%
2023/01/03	17.6	98.63	3	98.67	99.10	14.6	38,013	0.04%
2022/12/30	3	99.97	1	100.00	99.90	2	37,602	0.01%
2022/12/29	36.5	99.89	0	0.00	99.70	36.5	37,753	0.10%
2022/12/28	1.6	100.18	0	0.00	100.50	1.6	38,005	0.00%
2022/12/27	0.1	101.00	1.1	100.55	100.50	-1	37,915	0.00%
2022/12/26	1.6	101.00	0	0.00	101.00	1.6	38,115	0.00%
2022/12/23	0	0.00	0.4	100.75	101.00	-0.4	38,434	0.00%
2022/12/22	1	100.51	0	0.00	101.00	1	38,849	0.00%
2022/12/21	7.3	100.36	0	0.00	100.00	7.3	39,308	0.02%
2022/12/20	10	100.34	1	100.00	100.00	9	39,198	0.02%
2022/12/19	4.3	100.76	0	0.00	101.50	4.3	39,135	0.01%
2022/12/16	23.1	100.70	1	101.50	100.50	22.1	38,899	0.06%
2022/12/15	0	0.00	1	101.50	101.50	-1	38,102	0.00%
2022/12/14	0	0.00	1	102.00	102.50	-1	38,124	0.00%
2022/12/13	3.4	101.36	0	0.00	101.00	3.4	38,141	0.01%
2022/12/12	0	0.00	1	102.00	102.00	-1	37,850	0.00%
2022/12/08	4.4	101.77	1	102.00	101.50	3.4	37,890	0.01%
2022/12/07	16.3	103.17	0	0.00	102.00	16.3	37,817	0.04%
2022/12/06	4	103.25	2	103.00	103.00	2	37,621	0.01%
2022/12/05	7.4	105.93	3	106.17	105.50	4.4	37,014	0.01%
2022/12/02	24	105.75	41.3	105.48	105.50	-17.3	36,500	-0.05%
2022/12/01	1.7	102.79	8	102.50	103.00	-6.3	35,734	-0.02%
2022/11/30	9.2	100.79	9	101.50	100.50	0.2	34,905	0.00%
2022/11/29	17	99.95	6	100.00	100.00	11	34,038	0.03%
2022/11/28	11.8	99.97	30	100.00	100.00	-18.2	33,757	-0.05%
2022/11/25	1	100.50	2	100.00	100.50	-1	33,605	0.00%
2022/11/24	3.1	100.03	0	0.00	101.00	3.1	33,507	0.01%
2022/11/23	25.2	101.34	4	101.25	100.50	21.2	33,169	0.06%
2022/11/22	2.1	100.26	1	100.50	100.50	1.1	33,091	0.00%
2022/11/21	7.2	100.51	0	0.00	100.00	7.2	32,902	0.02%
2022/11/18	15.2	100.81	0.9	101.78	100.50	14.3	32,636	0.04%
2022/11/17	2.2	101.05	1	101.50	101.50	1.2	32,326	0.00%
2022/11/16	11.7	101.82	12	101.58	101.50	-0.4	32,188	0.00%
2022/11/15	4.1	101.50	9	101.89	101.50	-4.9	31,685	-0.02%
2022/11/14	6	100.12	1	100.50	101.50	5	31,198	0.02%
2022/11/11	38.1	100.47	5	100.30	100.00	33.1	30,512	0.11%
2022/11/10	6.1	100.59	0	0.00	100.50	6.1	29,543	0.02%
2022/11/09	1	102.00	5	101.81	102.50	-4	29,373	-0.01%
2022/11/08	18.3	100.28	0	0.00	100.00	18.3	29,190	0.06%
2022/11/07	14	100.06	0	0.00	100.00	14	29,498	0.05%
2022/11/04	15	100.09	7.1	100.08	100.50	7.9	29,858	0.03%
2022/11/03	12	101.00	0.2	101.50	101.00	11.8	29,990	0.04%
2022/11/02	4.2	101.41	0	0.00	102.00	4.2	29,765	0.01%
2022/11/01	16.5	101.20	0	0.00	101.50	16.5	29,668	0.06%
2022/10/31	19.4	102.27	4	102.38	102.50	15.4	29,304	0.05%
2022/10/28	2.4	103.79	6	104.33	104.00	-3.6	29,222	-0.01%
2022/10/27	2	104.75	1	104.50	104.00	1	29,368	0.00%
2022/10/26	0	0.00	56	103.55	104.00	-56	29,519	-0.19%
2022/10/25	2	102.50	0	0.00	103.50	2	29,293	0.01%
2022/10/24	2.2	103.14	0	0.00	103.00	2.2	29,045	0.01%
2022/10/21	0	103.00	2	103.00	103.50	-2	28,923	-0.01%
2022/10/20	12.1	101.63	2	102.25	102.50	10.1	29,034	0.03%
2022/10/19	13	103.35	5	103.70	103.00	8	28,453	0.03%
2022/10/18	6.1	104.08	2	104.00	103.50	4.1	28,204	0.01%
2022/10/17	0	0.00	4.1	105.00	105.00	-4.1	28,041	-0.01%
2022/10/14	3.3	104.85	3	105.00	105.00	0.3	27,956	0.00%
2022/10/13	4.1	103.87	2.1	103.50	103.50	2	28,122	0.01%
2022/10/12	5	103.30	3.1	103.18	103.00	1.9	27,974	0.01%
2022/10/11	12.1	104.67	11.1	104.37	104.00	1	27,628	0.00%
2022/10/07	4	107.13	4	107.25	107.50	0	27,413	0.00%
2022/10/06	3	107.33	0.1	107.50	107.50	3	27,815	0.01%
2022/10/05	57.1	106.46	19.7	106.39	107.00	37.5	27,893	0.13%
2022/10/04	7	102.00	1	102.50	102.50	6	27,455	0.02%
2022/10/03	3	100.83	0	0.00	101.00	3	27,474	0.01%
2022/09/30	10.8	101.02	9	101.00	102.00	1.8	27,695	0.01%
2022/09/29	12.5	101.48	0	0.00	101.50	12.5	27,913	0.04%
2022/09/28	30.9	101.56	62	101.48	100.50	-31.1	28,002	-0.11%
2022/09/27	1.4	103.31	0	0.00	103.50	1.4	27,942	0.01%
2022/09/26	14.9	104.32	11.3	104.99	104.00	3.6	28,760	0.01%
2022/09/23	3	106.50	0	0.00	106.50	3	29,122	0.01%
2022/09/22	1.8	106.50	2	106.50	107.00	-0.2	29,606	0.00%
2022/09/21	10	106.95	0	0.00	107.00	10	29,763	0.03%
2022/09/20	1	108.00	1	108.50	108.50	0	29,793	0.00%
2022/09/19	0	107.00	0	0.00	107.00	0	29,797	0.00%
2022/09/16	6	107.00	60	107.00	107.50	-54	30,004	-0.18%
2022/09/14	4.5	107.80	0	0.00	107.50	4.5	30,383	0.01%
2022/09/13	0.1	109.50	25	109.92	110.00	-24.9	30,584	-0.08%
2022/09/12	4	108.13	1	108.50	108.50	3	30,594	0.01%
2022/09/08	3	106.83	1.1	107.00	107.00	1.9	31,113	0.01%
2022/09/07	6.8	106.69	0	0.00	106.00	6.8	31,387	0.02%
2022/09/06	1.2	107.58	0.8	108.00	108.50	0.4	31,270	0.00%
2022/09/05	1.5	108.00	0	0.00	108.00	1.5	31,528	0.00%
2022/09/01	6.1	107.34	0	0.00	107.50	6.1	32,046	0.02%
2022/08/31	20	109.00	43	108.98	109.00	-23	31,915	-0.07%
2022/08/30	9.1	108.28	1	108.50	108.50	8.1	31,741	0.03%
2022/08/29	2.1	108.50	3	108.33	108.00	-0.9	32,006	0.00%
2022/08/26	3	109.83	0	0.00	110.50	3	32,155	0.01%
2022/08/25	2	109.50	1	109.50	109.50	1	32,478	0.00%
2022/08/24	3	109.83	0	0.00	109.50	3	33,426	0.01%
2022/08/23	1	110.00	0.3	110.50	110.00	0.7	34,509	0.00%
2022/08/22	0.1	110.50	0	0.00	111.00	0.1	34,940	0.00%
2022/08/19	0	0.00	20	111.50	111.00	-20	35,525	-0.06%
2022/08/18	4.2	111.41	2	112.50	112.00	2.2	35,898	0.01%
2022/08/17	0.1	111.86	11.1	111.55	112.50	-11	36,728	-0.03%
2022/08/16	3	111.17	3.2	110.72	111.00	-0.2	36,840	0.00%
2022/08/15	2	113.00	3.8	112.13	112.00	-1.8	36,930	0.00%
2022/08/12	3.2	113.00	17.1	113.09	112.50	-13.9	37,208	-0.04%
2022/08/11	1.3	111.38	11.2	112.14	113.00	-9.9	37,022	-0.03%
2022/08/10	1	109.50	3.1	110.00	110.00	-2.1	36,918	-0.01%
2022/08/09	2.2	108.48	6	109.00	109.00	-3.9	36,398	-0.01%
2022/08/08	2.1	107.02	5	107.80	108.00	-3	36,343	-0.01%
2022/08/05	2.1	108.02	1	108.50	108.00	1.1	36,295	0.00%
2022/08/04	1.1	106.55	2.9	108.17	108.00	-1.8	36,249	-0.01%
2022/08/03	0	0.00	2.6	107.50	108.50	-2.6	35,932	-0.01%
2022/08/02	2.1	107.26	2	107.50	108.00	0.1	35,709	0.00%
2022/08/01	1.1	108.54	0.1	109.00	109.00	1	35,441	0.00%
2022/07/29	0	109.00	6	109.00	109.00	-6	35,652	-0.02%
2022/07/28	23.2	108.48	3	108.67	108.50	20.2	35,867	0.06%
2022/07/27	1	108.00	3.1	108.65	108.00	-2.1	36,003	-0.01%
2022/07/26	0	0.00	3	107.83	108.00	-3	35,778	-0.01%
2022/07/25	1	107.50	2.1	107.50	107.50	-1.1	35,635	0.00%
2022/07/22	1	106.50	3.1	106.31	106.00	-2.1	35,447	-0.01%
2022/07/21	0	0.00	2	104.75	105.50	-2	35,462	-0.01%
2022/07/20	1	104.00	0	0.00	103.50	1	35,419	0.00%
2022/07/19	35.1	104.00	2	104.50	104.00	33.1	35,511	0.09%
2022/07/18	30	104.50	1	105.00	105.00	29	35,446	0.08%
2022/07/15	2.1	104.74	26	105.50	105.00	-24	35,469	-0.07%
2022/07/14	0	0.00	13	104.88	105.00	-13	35,384	-0.04%
2022/07/13	4	103.13	1	102.50	102.50	3	34,910	0.01%
2022/07/12	13.1	100.03	1	100.50	100.50	12.1	34,569	0.04%
2022/07/11	5	100.90	0	0.00	101.00	5	34,330	0.01%
2022/07/08	4.1	102.39	2	103.00	102.00	2.1	34,172	0.01%
2022/07/07	1.6	103.00	4	102.75	103.50	-2.4	33,867	-0.01%
2022/07/06	6.1	101.09	2	102.50	100.50	4.1	33,478	0.01%
2022/07/05	10.6	102.16	16	102.03	102.50	-5.5	33,199	-0.02%
2022/07/04	16.4	100.58	7.5	100.33	100.00	8.9	32,860	0.03%
2022/07/01	34.1	106.91	9	107.44	106.00	25.1	32,262	0.08%
2022/06/30	4	109.25	5	109.50	109.00	-1	31,744	0.00%
2022/06/29	1	111.00	1	111.00	111.00	0	31,393	0.00%
2022/06/28	31	111.48	2	112.00	112.00	29	31,168	0.09%
2022/06/27	0	0.00	3	111.66	111.00	-3	31,040	-0.01%
2022/06/24	0	0.00	4	110.13	110.00	-4	30,863	-0.01%
2022/06/23	7.2	107.95	2.3	108.00	108.00	5	30,701	0.02%
2022/06/22	2.3	109.63	10	110.00	109.50	-7.7	30,281	-0.03%
2022/06/21	4.2	111.47	10	110.50	112.00	-5.8	30,597	-0.02%
2022/06/20	4.2	109.49	1	109.00	109.00	3.2	30,276	0.01%
2022/06/17	0.2	110.07	9	110.00	109.50	-8.8	30,071	-0.03%
2022/06/16	1	112.00	0.3	111.90	111.50	0.7	29,597	0.00%
2022/06/15	2	112.00	0	0.00	112.00	2	30,439	0.01%
2022/06/14	17	111.30	7.3	111.69	111.50	9.8	30,755	0.03%
2022/06/13	21.2	111.81	13	111.54	111.50	8.2	30,823	0.03%
2022/06/10	0.3	114.50	0	0.00	114.00	0.3	30,587	0.00%
2022/06/09	1.6	115.00	9	114.61	115.50	-7.4	30,617	-0.02%
2022/06/08	1	114.00	13	114.31	114.00	-12	30,518	-0.04%
2022/06/07	7.2	114.42	4	113.50	113.50	3.2	30,625	0.01%
2022/06/06	1	114.00	1	115.50	115.50	0	30,483	0.00%
2022/06/02	3.7	115.36	10.3	114.84	114.00	-6.6	30,890	-0.02%
2022/06/01	19.1	114.42	27	114.89	114.50	-7.9	31,010	-0.03%
2022/05/31	8.6	111.65	30	112.08	113.00	-21.4	30,133	-0.07%
2022/05/30	3.1	110.17	14	109.32	110.50	-11	28,871	-0.04%
2022/05/27	2.2	110.45	7	110.50	110.00	-4.8	28,372	-0.02%
2022/05/26	2.5	109.50	2	109.25	109.00	0.5	27,992	0.00%
2022/05/25	3.8	109.50	12.1	109.62	109.50	-8.3	27,818	-0.03%
2022/05/24	1.5	108.17	20	108.50	108.00	-18.5	27,347	-0.07%
2022/05/23	0	0.00	2.5	108.12	108.00	-2.5	26,969	-0.01%
2022/05/20	3	107.83	18.8	108.04	107.00	-15.8	26,832	-0.06%
2022/05/19	1	107.00	13.2	106.13	107.50	-12.2	26,456	-0.05%
2022/05/18	1	106.00	29.5	106.64	107.00	-28.5	26,023	-0.11%
2022/05/17	0	0.00	16	104.94	105.00	-16	25,518	-0.06%
2022/05/13	5	103.50	0	0.00	104.00	5	25,172	0.02%
2022/05/12	2.6	102.59	4	102.50	102.00	-1.5	25,217	-0.01%
2022/05/10	0.3	103.16	4	102.63	104.00	-3.7	25,133	-0.01%
2022/05/09	5.1	103.50	5.1	103.50	104.00	0	25,217	0.00%
2022/05/06	1.1	102.55	0	0.00	104.00	1.1	25,527	0.00%
2022/05/05	0	104.50	2	105.00	104.50	-2	25,631	-0.01%
2022/05/04	1	104.00	5	104.00	104.00	-4	25,602	-0.02%
2022/05/03	0	0.00	6	102.58	102.50	-6	25,586	-0.02%
2022/04/29	1	101.50	2.3	102.00	102.00	-1.3	25,993	-0.01%
2022/04/28	0	0.00	10.6	101.19	101.50	-10.6	26,305	-0.04%
2022/04/27	21.3	100.05	7.2	100.07	100.00	14.1	26,323	0.05%
2022/04/26	2.2	100.77	0	0.00	101.00	2.2	26,227	0.01%
2022/04/25	17.6	101.15	3	101.00	100.50	14.6	26,131	0.06%
2022/04/20	1.1	102.50	1	103.00	103.00	0.1	26,106	0.00%
2022/04/19	13.2	102.08	0	0.00	102.00	13.2	26,095	0.05%
2022/04/18	6.5	102.62	0	0.00	102.50	6.5	26,235	0.02%
2022/04/15	1	103.50	1	103.00	103.00	0	26,622	0.00%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/12	1	102.50	0	0.00	102.00	1	29,846	0.00%
2022/04/11	13.3	102.20	3	102.67	102.00	10.3	29,853	0.03%
2022/04/08	16.3	102.88	0	0.00	103.00	16.3	29,736	0.05%
2022/04/07	15.6	103.88	6	104.50	103.00	9.6	29,605	0.03%
2022/04/06	5	104.50	1	105.00	105.00	4	29,253	0.01%
2022/04/01	19	104.92	0	0.00	104.50	19	28,990	0.07%
2022/03/31	4.1	106.25	6	106.17	106.00	-2	28,748	-0.01%
2022/03/30	5	105.40	0	0.00	105.50	5	28,608	0.02%
2022/03/29	2	105.25	0	0.00	105.50	2	28,506	0.01%
2022/03/28	0.2	106.00	6	106.00	106.00	-5.8	28,443	-0.02%
2022/03/25	3.1	106.34	2	106.50	106.00	1.1	28,332	0.00%
2022/03/24	30.1	107.08	4.7	106.79	106.50	25.4	28,289	0.09%
2022/03/23	2.2	104.50	1	105.00	105.50	1.2	27,980	0.00%
2022/03/22	3.5	104.00	0	0.00	104.00	3.5	28,224	0.01%
2022/03/21	7.2	105.28	2	105.50	104.50	5.2	28,256	0.02%
2022/03/18	1.1	105.45	14	104.86	106.00	-13	28,271	-0.05%
2022/03/17	6	103.83	4	103.75	104.00	2	27,192	0.01%
2022/03/16	14	100.93	0	0.00	101.50	14	26,806	0.05%
2022/03/15	18.6	101.55	0	101.50	101.00	18.6	26,458	0.07%
2022/03/14	5.2	102.73	0	0.00	102.50	5.2	26,525	0.02%
2022/03/11	1.1	103.02	5.4	103.41	103.50	-4.3	26,516	-0.02%
2022/03/10	1	103.00	2	103.00	103.00	-1	26,500	0.00%
2022/03/09	2.7	102.09	0	0.00	101.50	2.7	26,385	0.01%
2022/03/08	23.1	101.28	3.1	101.16	101.50	20	26,349	0.08%
2022/03/07	19.2	103.16	1	103.50	102.50	18.2	25,720	0.07%
2022/03/04	11	104.00	0	0.00	105.00	11	25,816	0.04%
2022/03/03	4	104.63	6	104.50	104.50	-2	25,972	-0.01%
2022/03/01	0.2	105.00	1	103.50	104.50	-0.8	26,204	0.00%
2022/02/25	5	103.00	9.3	102.69	103.00	-4.3	26,220	-0.02%
2022/02/24	7.3	103.07	4	102.88	102.50	3.3	26,098	0.01%
2022/02/23	2	104.50	2	104.50	105.00	0	25,606	0.00%
2022/02/22	22	104.23	0	0.00	104.50	22	25,709	0.09%
2022/02/21	3.8	105.88	4.2	105.76	106.00	-0.4	25,784	0.00%
2022/02/18	16	105.59	1	105.00	105.50	15	25,924	0.06%
2022/02/17	0.1	106.00	5	106.00	106.00	-4.9	25,998	-0.02%
2022/02/16	0	0.00	6	105.33	105.50	-6	26,003	-0.02%
2022/02/15	8.2	104.13	1	104.00	104.00	7.2	26,223	0.03%
2022/02/14	22.3	104.30	3	104.00	104.00	19.3	26,310	0.07%
2022/02/11	3.2	105.03	1	105.50	106.00	2.2	26,318	0.01%
2022/02/10	8	106.00	3	106.00	106.50	5	26,440	0.02%
2022/02/09	6	106.00	3	106.00	106.50	3	26,437	0.01%
2022/02/08	9	105.78	0.1	105.50	105.50	8.9	26,352	0.03%
2022/02/07	12.2	103.47	5.2	103.22	103.00	7.1	25,826	0.03%
2022/01/26	23.2	102.50	5.2	102.23	102.00	18	25,471	0.07%
2022/01/25	6.2	102.51	103	102.02	103.00	-96.8	25,257	-0.38%	大賣/
2022/01/24	112.1	103.91	3	103.33	103.00	109.1	25,076	0.44%	大買/鉅額交易
2022/01/21	16.5	102.35	1.1	102.05	102.00	15.4	24,727	0.06%
2022/01/20	6.1	103.18	0	0.00	103.00	6.1	24,415	0.02%
2022/01/19	5	103.50	2.4	103.79	103.50	2.7	24,199	0.01%
2022/01/18	1	104.00	2.2	104.00	103.50	-1.2	24,100	0.00%
2022/01/17	7.1	103.65	2	104.00	103.50	5.1	24,204	0.02%
2022/01/14	16.8	103.75	1	104.50	103.50	15.8	24,181	0.07%
2022/01/13	0.1	105.50	11	105.05	105.50	-10.9	24,050	-0.05%
2022/01/12	12	104.00	0.2	104.50	104.50	11.8	24,214	0.05%
2022/01/11	5.4	104.50	6.2	104.10	104.50	-0.9	24,338	0.00%
2022/01/10	8.3	104.90	0	0.00	104.50	8.3	24,605	0.03%
2022/01/07	8.2	106.63	9.5	106.95	106.50	-1.3	24,846	-0.01%
2022/01/06	16.2	107.49	8	107.69	107.00	8.2	24,497	0.03%
2022/01/05	26.2	109.53	35.2	108.46	109.00	-9	23,990	-0.04%
2022/01/04	3.2	103.69	0.2	103.50	103.50	3	22,264	0.01%
2022/01/03	11.1	103.68	0	0.00	103.00	11.1	22,420	0.05%
2021/12/30	2	104.00	2.3	104.50	104.00	-0.3	22,693	0.00%
2021/12/29	3.3	104.69	0.2	105.00	105.00	3.1	23,058	0.01%
2021/12/28	0.5	104.50	3.2	105.00	105.50	-2.7	23,528	-0.01%
2021/12/27	2	104.25	0.3	104.50	104.50	1.7	23,690	0.01%
2021/12/24	2.1	104.01	3	104.50	104.00	-1	24,112	0.00%
2021/12/23	2.1	104.00	6	104.00	104.00	-4	24,295	-0.02%
2021/12/22	2.1	103.76	1	104.50	103.50	1.1	24,599	0.00%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	2.4	103.07	0	0.00	103.00	2.4	24,788	0.01%
2021/12/17	4.2	103.28	1	103.00	103.50	3.2	24,743	0.01%
2021/12/16	11.4	103.93	0.6	104.00	103.50	10.7	24,530	0.04%
2021/12/15	1	105.00	2	105.00	105.00	-1	24,606	0.00%
2021/12/14	2	104.50	0.3	104.50	104.50	1.7	24,867	0.01%
2021/12/13	3	105.17	4.1	105.12	104.50	-1.1	24,882	0.00%
2021/12/10	2	105.00	3	105.00	105.00	-1	25,648	0.00%
2021/12/09	0.1	105.50	0	0.00	106.00	0.1	25,628	0.00%
2021/12/08	5	105.40	1	107.00	105.00	4	25,632	0.02%
2021/12/07	2	105.75	8.2	106.24	106.00	-6.2	25,267	-0.02%
2021/12/06	4	106.25	3	106.83	106.50	1	25,185	0.00%
2021/12/03	0	0.00	2	105.25	105.00	-2	25,281	-0.01%
2021/12/02	4.2	105.52	2	106.00	105.00	2.2	25,365	0.01%
2021/12/01	5	103.70	2	104.50	105.50	3	25,219	0.01%
2021/11/30	10.3	104.49	1	105.00	103.50	9.3	25,243	0.04%
2021/11/29	5.4	103.71	1.3	102.73	103.50	4.1	24,913	0.02%
2021/11/26	12.6	103.68	21.2	103.87	103.50	-8.6	24,820	-0.03%
2021/11/25	7.2	105.71	5.1	105.60	105.00	2.1	24,927	0.01%
2021/11/24	10.1	104.96	2	104.75	105.50	8.1	24,868	0.03%
2021/11/23	26.3	106.37	0.2	106.50	106.00	26.1	24,601	0.11%
2021/11/22	4	106.63	7	106.93	106.50	-3	24,446	-0.01%
2021/11/19	6.1	106.75	2	107.25	106.50	4.1	24,384	0.02%
2021/11/18	3.1	106.68	3	106.67	107.00	0.1	24,337	0.00%
2021/11/17	6.3	107.34	0	0.00	107.00	6.3	24,205	0.03%
2021/11/16	2	108.00	2	108.00	108.00	0	24,180	0.00%
2021/11/15	6.5	108.78	1	109.50	108.00	5.5	24,775	0.02%
2021/11/12	1	109.00	7.1	108.72	109.00	-6.1	24,877	-0.02%
2021/11/11	3	107.50	0	0.00	107.50	3	24,858	0.01%
2021/11/10	2.2	109.00	10.2	108.65	109.00	-8	25,126	-0.03%
2021/11/09	2.2	107.55	2	107.50	108.00	0.2	25,521	0.00%
2021/11/08	2.3	107.31	5	107.40	107.50	-2.7	25,431	-0.01%
2021/11/05	0.1	108.50	5	108.50	109.00	-4.9	25,877	-0.02%
2021/11/04	1	108.00	1.7	108.00	108.00	-0.7	26,297	0.00%
2021/11/03	1	108.00	1	108.00	107.50	0	26,495	0.00%
2021/11/02	0	0.00	8	108.06	107.50	-8	26,978	-0.03%
2021/11/01	3	107.17	1.1	107.05	106.50	1.9	26,974	0.01%
2021/10/29	7	107.21	3	107.00	107.00	4	27,025	0.01%
2021/10/28	0.1	108.00	6	108.25	108.50	-6	27,041	-0.02%
2021/10/27	12.1	108.00	0.4	108.50	108.00	11.7	27,205	0.04%
2021/10/26	1	108.50	4	108.88	109.00	-3	27,413	-0.01%
2021/10/25	0	0.00	1	108.50	108.00	-1	27,459	0.00%
2021/10/22	1	107.50	1	108.50	107.50	0	27,653	0.00%
2021/10/21	1.1	108.00	1	108.00	108.00	0.1	27,868	0.00%
2021/10/20	1	107.00	39	107.00	107.50	-38	27,916	-0.14%
2021/10/19	10.1	107.95	13	107.77	107.00	-2.9	27,785	-0.01%
2021/10/18	6	108.42	17	108.97	107.50	-11	28,334	-0.04%
2021/10/15	3	109.33	25	108.98	109.50	-22	28,682	-0.08%
2021/10/14	0	0.00	3	107.33	106.50	-3	28,303	-0.01%
2021/10/13	1	105.00	2	105.50	105.50	-1	28,537	0.00%
2021/10/12	6	105.00	0	0.00	105.00	6	28,786	0.02%
2021/10/08	2.3	107.72	2	107.25	108.00	0.3	29,185	0.00%
2021/10/07	4	105.88	6	105.83	107.00	-2	29,179	-0.01%
2021/10/06	9	103.89	3	104.33	103.00	6	29,150	0.02%
2021/10/05	32.3	101.47	1.2	101.17	101.50	31.1	28,786	0.11%
2021/10/04	14.2	103.30	2.2	103.09	103.00	12	28,567	0.04%
2021/10/01	10.3	103.71	3	103.50	103.00	7.3	28,543	0.03%
2021/09/30	6	105.08	0	0.00	105.00	6	28,439	0.02%
2021/09/29	6.6	104.72	2.9	104.96	105.00	3.7	28,792	0.01%
2021/09/28	6.7	106.55	0	0.00	106.50	6.7	29,592	0.02%
2021/09/27	4	107.50	0	0.00	107.50	4	29,497	0.01%
2021/09/24	15	107.50	0	0.00	107.50	15	29,530	0.05%
2021/09/23	10	107.15	2	106.75	106.50	8	29,793	0.03%
2021/09/22	13.4	106.48	2	106.50	107.00	11.4	29,774	0.04%
2021/09/17	22	108.45	3	108.67	108.50	19	29,528	0.06%
2021/09/16	2	107.75	3	108.00	107.50	-1	29,476	0.00%
2021/09/15	15.3	109.12	7	109.71	108.50	8.3	29,612	0.03%
2021/09/14	5	107.00	0	0.00	107.50	5	29,019	0.02%
2021/09/13	2	106.75	3	106.67	106.50	-1	29,065	0.00%
2021/09/10	2	107.50	1	108.00	108.00	1	29,390	0.00%
2021/09/09	1	106.50	7	107.00	107.00	-6	29,660	-0.02%
2021/09/08	2.1	107.51	1	107.50	107.50	1.1	29,623	0.00%
2021/09/07	17.8	108.63	5	109.50	108.50	12.8	29,547	0.04%
2021/09/06	0	0.00	5.1	111.81	111.00	-5.1	29,553	-0.02%
2021/09/03	2	112.25	5	112.50	112.50	-3	29,849	-0.01%
2021/09/02	10	111.10	3.2	112.16	111.50	6.8	29,768	0.02%
2021/09/01	3.1	110.53	5	110.80	111.00	-1.9	29,654	-0.01%
2021/08/31	3	108.50	13.2	108.92	111.00	-10.2	29,587	-0.03%
2021/08/30	13	107.62	2	108.75	109.00	11	29,418	0.04%
2021/08/27	2.1	107.76	0.1	108.00	108.00	2	29,666	0.01%
2021/08/26	4	108.50	0	0.00	107.50	4	29,835	0.01%
2021/08/25	1	108.00	0	0.00	108.50	1	30,168	0.00%
2021/08/24	1	108.00	13.1	108.54	109.00	-12.1	30,304	-0.04%
2021/08/23	1	106.00	6	106.75	107.50	-5	30,576	-0.02%
2021/08/20	5.3	103.86	12	103.63	104.50	-6.7	30,649	-0.02%
2021/08/19	9.4	103.50	13	103.88	103.00	-3.6	31,163	-0.01%
2021/08/18	5.8	105.53	0	106.00	107.00	5.7	30,717	0.02%
2021/08/17	1.1	107.50	2	106.50	106.50	-0.9	31,031	0.00%
2021/08/16	2.2	107.09	0.2	107.50	107.50	2	31,124	0.01%
2021/08/13	6.1	108.67	0	0.00	109.00	6.1	31,441	0.02%
2021/08/12	1	109.00	2.1	109.00	109.00	-1.1	31,378	0.00%
2021/08/11	6.5	107.15	3.6	107.93	109.00	2.9	31,859	0.01%
2021/08/10	21.3	109.67	0	0.00	108.50	21.3	32,440	0.07%
2021/08/09	3	111.83	3	112.00	112.00	0	33,341	0.00%
2021/08/06	1.3	111.63	8.8	112.78	112.50	-7.5	33,684	-0.02%
2021/08/05	3.2	111.53	10	111.00	112.00	-6.8	34,169	-0.02%
2021/08/04	3	111.67	4	112.49	112.00	-1	36,329	0.00%
2021/08/03	0.1	111.50	0	0.00	111.50	0.1	37,309	0.00%
2021/08/02	1	112.00	3	111.83	113.00	-2	37,640	-0.01%
2021/07/30	2	110.25	5	110.00	110.00	-3	38,246	-0.01%
2021/07/29	0.6	110.95	11.1	111.00	111.00	-10.6	38,400	-0.03%
2021/07/28	2	109.50	1	109.50	110.50	1	39,142	0.00%
2021/07/27	10	111.05	2.2	111.00	111.50	7.8	40,042	0.02%
2021/07/26	7.4	109.94	4.3	109.92	110.00	3.1	40,774	0.01%
2021/07/23	3.1	110.67	1	111.00	110.50	2.1	40,978	0.01%
2021/07/22	7.2	111.07	102	111.75	110.50	-94.9	41,267	-0.23%	大賣/
2021/07/21	126.1	113.59	165.2	113.76	112.50	-39.1	41,185	-0.09%	大買/大賣/
2021/07/20	10	115.05	0	0.00	114.50	10	40,817	0.02%
2021/07/19	36.1	117.08	1	116.50	116.50	35.1	41,033	0.09%
2021/07/16	3.4	118.53	16.2	118.94	119.50	-12.8	41,627	-0.03%
2021/07/15	2.5	118.17	10	118.75	119.50	-7.5	41,646	-0.02%
2021/07/14	1.4	116.46	26.3	116.56	116.00	-24.9	41,038	-0.06%
2021/07/13	5.1	116.01	43.1	115.86	116.50	-38	41,122	-0.09%
2021/07/12	0.7	115.00	3.2	115.00	115.00	-2.5	41,396	-0.01%
2021/07/09	8.1	113.70	1	114.00	114.00	7.1	41,770	0.02%
2021/07/08	7	115.57	0.1	115.50	115.50	6.9	42,184	0.02%
2021/07/07	11.1	115.19	5	115.70	115.00	6.1	42,614	0.01%
2021/07/06	2.4	116.48	12.2	116.26	116.50	-9.8	43,302	-0.02%
2021/07/05	13.2	113.55	24.9	114.69	117.00	-11.7	43,911	-0.03%
2021/07/02	55	111.54	6	111.75	111.50	49	43,223	0.11%
2021/07/01	3.1	112.01	0	0.00	112.00	3.1	43,510	0.01%
2021/06/30	21.1	112.55	2	112.75	112.00	19.1	43,940	0.04%
2021/06/29	51	112.00	3	111.50	111.50	48	45,039	0.11%
2021/06/28	18.1	111.56	2	111.50	111.50	16.1	46,909	0.03%
2021/06/25	63.1	113.89	4.2	114.00	113.00	58.9	47,286	0.12%
2021/06/24	2.5	113.00	3	113.17	113.00	-0.5	47,379	0.00%
2021/06/23	0	0.00	2.1	110.98	111.50	-2.1	47,741	0.00%
2021/06/22	8	109.19	6	109.00	108.50	2	48,354	0.00%
2021/06/21	9.1	109.22	9.2	108.84	108.50	-0.1	49,335	0.00%
2021/06/18	8	111.75	4	111.88	111.50	4	50,635	0.01%
2021/06/17	4	110.75	1	113.00	113.00	3	51,947	0.01%
2021/06/16	11	111.91	10	111.90	111.50	1	54,351	0.00%
2021/06/15	7	112.86	6	112.58	113.00	1	56,251	0.00%
2021/06/11	4.2	113.50	7	113.57	113.50	-2.8	58,242	0.00%
2021/06/10	7.1	111.34	4.1	111.12	110.50	3	59,189	0.01%
2021/06/09	3.1	109.84	0	0.00	109.50	3.1	60,027	0.01%
2021/06/08	8	110.88	4	110.63	110.50	4	61,243	0.01%
2021/06/07	4.2	110.42	3.3	111.95	110.50	0.9	62,197	0.00%
2021/06/04	13	110.88	2	110.00	112.00	11	62,654	0.02%
2021/06/03	2	111.75	9	111.50	111.00	-7	62,906	-0.01%
2021/06/02	6.2	111.61	8.1	111.46	112.00	-1.9	63,414	0.00%
2021/06/01	2	113.99	5.2	113.93	114.50	-3.2	64,306	0.00%
2021/05/31	14	113.32	3.4	113.03	113.50	10.6	65,255	0.02%
2021/05/28	7	110.50	13.8	110.93	111.00	-6.8	66,126	-0.01%
2021/05/27	11.2	108.38	1	109.50	109.50	10.2	66,575	0.02%
2021/05/26	2.2	110.82	2	111.50	111.50	0.2	67,559	0.00%
2021/05/25	3.2	112.19	18.1	112.50	112.00	-14.9	69,013	-0.02%
2021/05/24	1.2	108.96	1	109.00	109.50	0.2	69,079	0.00%
2021/05/21	5.1	108.51	17	109.03	109.50	-12	69,408	-0.02%
2021/05/20	3	105.50	57	105.96	106.00	-54	69,516	-0.08%
2021/05/19	6.4	105.50	10	105.20	105.00	-3.7	70,236	-0.01%
2021/05/18	61.2	105.93	13.3	103.90	107.00	47.9	70,231	0.07%
2021/05/17	37.1	99.57	70.7	99.87	98.20	-33.6	70,387	-0.05%
2021/05/14	11	104.94	3	105.00	104.50	8	70,236	0.01%
2021/05/13	31.3	100.90	61.2	101.59	103.00	-30	70,571	-0.04%
2021/05/12	24.7	101.65	60.7	100.78	102.00	-36	70,334	-0.05%
2021/05/11	23	108.19	15.2	107.72	107.00	7.8	69,233	0.01%
2021/05/10	6.8	113.42	7.2	113.94	113.00	-0.4	69,994	0.00%
2021/05/07	2	116.75	40	115.83	117.50	-38	72,312	-0.05%
2021/05/06	2.4	111.85	7	112.43	112.50	-4.6	73,359	-0.01%
2021/05/05	27.7	110.96	6	111.58	110.00	21.7	74,195	0.03%
2021/05/04	22.6	109.24	23.5	109.47	108.50	-1	75,249	0.00%
2021/05/03	26.8	112.88	32.4	113.21	112.50	-5.6	76,133	-0.01%
2021/04/29	10	116.80	5.2	117.11	116.00	4.9	78,603	0.01%
2021/04/28	17.2	117.27	3.8	117.24	117.00	13.4	79,282	0.02%
2021/04/27	12.3	119.41	2	119.75	118.50	10.3	80,842	0.01%
2021/04/26	6.2	118.44	2	117.50	117.50	4.2	81,368	0.01%
2021/04/23	3.5	118.06	11	118.14	119.00	-7.5	82,262	-0.01%
2021/04/22	15.9	118.44	17.7	119.22	117.50	-1.9	84,441	0.00%
2021/04/21	14.2	120.32	9	120.06	120.00	5.2	88,574	0.01%
2021/04/20	5.2	121.52	4.1	121.63	122.00	1.1	89,305	0.00%
2021/04/19	10.1	122.04	1	122.00	121.50	9.1	90,633	0.01%
2021/04/16	30.8	122.64	3	123.50	123.50	27.8	91,260	0.03%
2021/04/15	3.1	120.34	30.2	120.52	121.00	-27.1	92,273	-0.03%
2021/04/14	21.4	120.73	28	120.82	121.50	-6.7	93,500	-0.01%
2021/04/13	10.5	122.40	8.4	121.89	122.50	2.1	96,281	0.00%
2021/04/12	11.6	120.75	32.8	121.10	120.50	-21.2	99,322	-0.02%
2021/04/09	70	121.12	22.7	121.12	120.00	47.3	102,027	0.05%
2021/04/08	10.3	122.32	5.9	122.51	122.50	4.4	101,224	0.00%
2021/04/07	15.2	123.01	19.5	123.78	123.50	-4.3	101,243	0.00%
2021/04/06	11	122.93	18	122.90	122.50	-7	101,439	-0.01%
2021/04/01	25.6	122.45	27.7	122.13	121.50	-2.1	101,864	0.00%
2021/03/31	39.6	124.73	43	125.13	124.00	-3.4	102,143	0.00%
2021/03/30	7.6	129.06	34.1	129.44	129.50	-26.5	100,661	-0.03%
2021/03/29	26.1	128.00	21.4	128.02	128.50	4.7	100,823	0.00%
2021/03/26	30.6	126.63	42.9	127.43	126.50	-12.3	101,700	-0.01%
2021/03/25	45.2	126.94	32	126.37	126.50	13.2	101,299	0.01%
2021/03/24	37.2	128.61	16.2	129.36	128.00	21	100,686	0.02%
2021/03/23	36.8	132.15	31.2	132.98	130.50	5.7	99,806	0.01%
2021/03/22	40.2	127.52	40.3	126.88	130.00	0	98,701	0.00%
2021/03/19	52.6	125.41	52.2	124.87	123.50	0.4	97,546	0.00%
2021/03/18	35	129.60	39.6	129.82	129.50	-4.6	95,637	0.00%
2021/03/17	40.8	126.37	36.1	126.09	126.00	4.7	94,357	0.00%
2021/03/16	11.3	122.90	15.3	122.67	123.00	-4	92,873	0.00%
2021/03/15	8.3	120.08	36.8	119.98	121.00	-28.5	92,452	-0.03%
2021/03/12	35.9	119.06	50.2	119.14	120.00	-14.2	93,263	-0.02%
2021/03/11	21.6	116.91	41	117.09	117.00	-19.4	94,385	-0.02%
2021/03/10	13.4	115.77	22	115.70	115.50	-8.6	93,926	-0.01%
2021/03/09	6.2	112.63	216	113.07	115.00	-209.8	93,640	-0.22%	大賣/鉅額交易
2021/03/08	5.6	114.68	103	114.48	113.50	-97.4	93,481	-0.10%	大賣/
2021/03/05	240.5	115.00	52.3	114.00	115.00	188.2	92,985	0.20%	大買/鉅額交易
2021/03/04	23.9	113.19	6	113.08	114.50	17.9	92,545	0.02%
2021/03/03	37.2	115.28	54.3	114.41	115.50	-17.1	91,575	-0.02%
2021/03/02	14	113.29	4	112.88	112.00	10	90,689	0.01%
2021/02/26	40.3	113.12	1.6	114.31	112.00	38.7	90,179	0.04%
2021/02/25	121.6	115.89	31.6	115.18	116.50	89.9	88,553	0.10%	大買/
2021/02/24	15.1	112.26	30	112.53	110.50	-14.9	87,097	-0.02%
2021/02/23	30.2	110.83	38	110.16	111.50	-7.9	86,598	-0.01%
2021/02/22	22.9	111.92	24.2	112.36	111.00	-1.3	86,137	0.00%
2021/02/19	29.5	110.42	12	110.62	110.00	17.5	85,645	0.02%
2021/02/18	35.2	113.50	13	113.50	113.00	22.2	84,850	0.03%
2021/02/17	7.5	114.35	23.2	113.83	114.00	-15.7	84,908	-0.02%
2021/02/05	27.2	114.39	25	114.14	113.50	2.2	83,928	0.00%
2021/02/04	32.9	114.16	9.2	113.90	114.00	23.7	83,134	0.03%
2021/02/03	13.1	117.11	5	116.10	116.50	8.1	82,680	0.01%
2021/02/02	8.4	115.60	12.6	115.98	116.50	-4.2	82,107	-0.01%
2021/02/01	50.9	110.06	52.4	110.89	113.00	-1.5	81,389	0.00%
2021/01/29	62	115.01	25.3	114.62	111.50	36.7	79,640	0.05%
2021/01/28	29.5	118.96	31.1	119.08	118.50	-1.6	76,874	0.00%
2021/01/27	2.6	123.58	10.5	123.42	123.00	-7.9	75,136	-0.01%
2021/01/26	55.9	121.99	54.1	121.97	122.00	1.8	73,916	0.00%
2021/01/25	39.9	120.17	50.3	119.71	123.00	-10.4	72,070	-0.01%
2021/01/22	40.9	119.96	110.9	120.01	121.50	-70	70,174	-0.10%	大賣/
2021/01/21	29.9	116.51	36.7	116.38	117.00	-6.7	67,021	-0.01%
2021/01/20	42.9	116.36	52	116.28	114.50	-9.2	66,129	-0.01%
2021/01/19	25.3	115.28	34.4	115.07	115.00	-9	64,197	-0.01%
2021/01/18	25.4	112.53	38.6	113.29	114.00	-13.2	63,005	-0.02%
2021/01/15	63.5	115.84	62	116.21	115.50	1.5	61,737	0.00%
2021/01/14	95.4	113.98	99.2	112.57	116.00	-3.9	59,302	-0.01%
2021/01/13	35	106.06	16	105.72	106.50	19	54,542	0.03%
2021/01/12	33.2	104.48	54	104.35	104.00	-20.9	53,983	-0.04%
2021/01/11	22.3	107.45	46.8	107.88	107.50	-24.6	53,647	-0.05%
2021/01/08	63.3	107.09	30	107.32	108.00	33.3	53,291	0.06%
2021/01/07	16.8	107.07	62.4	107.10	107.00	-45.6	51,832	-0.09%
2021/01/06	72.1	105.40	87.9	105.04	105.00	-15.8	50,561	-0.03%
2021/01/05	63.1	103.55	75.5	103.37	104.00	-12.4	47,274	-0.03%
2021/01/04	36	96.95	168.4	96.74	99.90	-132.4	44,037	-0.30%	大賣/鉅額交易
2020/12/31	4	91.58	6.1	91.76	92.00	-2.1	40,427	-0.01%
2020/12/30	16.2	90.78	50.8	90.84	91.60	-34.6	40,179	-0.09%
2020/12/29	36.4	90.91	17.3	90.88	90.40	19.1	39,796	0.05%
2020/12/28	80.5	92.26	40	92.45	91.80	40.5	39,355	0.10%
2020/12/25	27.4	91.50	91.8	91.75	91.80	-64.4	38,556	-0.17%
2020/12/24	56	89.27	14.2	89.37	89.60	41.8	37,188	0.11%
2020/12/23	4	88.78	21	88.84	88.80	-17	37,032	-0.05%
2020/12/22	28.2	89.35	39.5	89.59	87.70	-11.3	36,732	-0.03%
2020/12/21	4.1	87.67	5	88.20	88.00	-0.9	36,124	0.00%
2020/12/18	11.4	87.79	18	87.81	87.70	-6.6	35,941	-0.02%
2020/12/17	4.1	88.20	30	87.77	87.80	-26	35,866	-0.07%
2020/12/16	4.6	87.67	3.8	87.91	88.20	0.8	35,716	0.00%
2020/12/15	14.3	87.11	10	86.69	87.10	4.3	35,463	0.01%
2020/12/14	6	88.25	10.1	88.62	87.70	-4.1	35,162	-0.01%
2020/12/11	18.3	87.10	17	86.94	87.60	1.3	34,666	0.00%
2020/12/10	6	87.67	2.9	87.64	87.70	3.1	33,930	0.01%
2020/12/09	3.2	88.82	19.7	88.76	89.00	-16.6	33,480	-0.05%
2020/12/08	27.3	88.51	68	88.26	87.60	-40.7	32,621	-0.12%
2020/12/07	55.5	86.29	97	86.53	87.90	-41.5	31,140	-0.13%
2020/12/04	31.1	83.05	25	82.95	82.90	6.1	28,798	0.02%
2020/12/03	9.2	82.05	15	82.14	82.00	-5.8	28,368	-0.02%
2020/12/02	16.1	82.48	1.1	82.42	82.70	15	28,204	0.05%
2020/12/01	1	82.30	2	82.60	82.90	-1	28,227	0.00%
2020/11/30	0.2	82.30	3	82.73	82.30	-2.8	28,504	-0.01%
2020/11/27	0.1	82.70	0	0.00	82.60	0.1	27,917	0.00%
2020/11/26	13	82.74	8	82.96	83.00	5	27,869	0.02%
2020/11/25	7	81.86	6	81.97	82.00	1	27,823	0.00%
2020/11/24	7.1	82.22	3	82.37	82.00	4.1	27,853	0.01%
2020/11/23	1	82.60	16.1	82.89	82.90	-15.2	27,877	-0.05%
2020/11/20	13.3	82.40	5	82.20	82.50	8.3	27,738	0.03%
2020/11/19	1.1	82.61	5	82.68	82.90	-3.9	27,618	-0.01%
2020/11/18	4.5	82.96	22	83.20	83.20	-17.5	27,595	-0.06%
2020/11/17	4.2	82.89	31.2	82.63	83.00	-27	27,491	-0.10%
2020/11/16	2	82.50	41.6	82.54	82.60	-39.6	27,885	-0.14%
2020/11/13	4.1	81.30	6.6	81.20	81.40	-2.5	27,577	-0.01%
2020/11/12	4	81.60	26.9	81.71	81.90	-22.9	27,494	-0.08%
2020/11/11	8	81.10	12.5	81.29	81.60	-4.5	27,213	-0.02%
2020/11/10	1	81.00	2	80.75	80.80	-1	27,174	0.00%
2020/11/09	5	80.98	21.2	81.04	81.20	-16.2	28,235	-0.06%
2020/11/06	3	79.70	3	79.60	79.70	0	28,321	0.00%
2020/11/05	18	78.81	0	0.00	79.00	18	28,488	0.06%
2020/11/04	2	78.30	3	79.03	78.80	-1	29,073	0.00%
2020/11/03	1	78.60	0.3	78.40	78.30	0.7	29,122	0.00%
2020/11/02	3	77.70	20.2	78.00	78.30	-17.2	29,432	-0.06%
2020/10/30	9.1	77.58	7	77.90	77.50	2.1	29,600	0.01%
2020/10/29	11.1	77.43	6.2	77.57	78.00	4.9	29,550	0.02%
2020/10/28	19.1	78.90	1	78.60	78.30	18.1	30,059	0.06%
2020/10/27	8.3	79.69	15	79.87	80.00	-6.7	30,234	-0.02%
2020/10/26	4	80.38	9.2	80.12	80.20	-5.2	30,632	-0.02%
2020/10/23	5	80.84	21	80.75	80.70	-16	31,049	-0.05%
2020/10/22	7	80.59	6.2	80.62	80.80	0.9	32,073	0.00%
2020/10/21	19.1	80.82	4.2	80.59	80.40	14.9	32,779	0.05%
2020/10/20	16	81.29	10	81.35	81.40	6	33,058	0.02%
2020/10/19	9.1	80.90	43.3	80.81	81.30	-34.2	33,610	-0.10%
2020/10/16	7	78.90	11.1	79.22	78.60	-4.1	33,408	-0.01%
2020/10/15	5	77.90	7	78.34	78.10	-2	33,847	-0.01%
2020/10/14	6	78.15	3.3	78.29	78.00	2.8	34,602	0.01%
2020/10/13	3	78.60	4.9	78.90	78.90	-1.9	34,800	-0.01%
2020/10/12	1	78.70	7	78.49	78.70	-6	35,259	-0.02%
2020/10/08	9.4	77.78	2.2	77.82	78.00	7.2	35,425	0.02%
2020/10/07	3.1	77.37	0	0.00	77.40	3.1	35,744	0.01%
2020/10/06	5	77.84	10	78.10	77.80	-5	36,066	-0.01%
2020/10/05	0	0.00	2	77.95	77.70	-2	36,653	-0.01%
2020/09/30	0	0.00	3	77.70	77.40	-3	37,159	-0.01%
2020/09/29	6.1	77.46	24	78.00	77.00	-17.9	37,455	-0.05%
2020/09/28	3	76.17	11.4	76.38	76.90	-8.4	37,793	-0.02%
2020/09/25	8.6	74.72	4	74.58	74.30	4.6	38,001	0.01%
2020/09/24	53.1	75.32	2.5	75.46	75.00	50.6	38,076	0.13%
2020/09/23	32	76.78	10.1	76.90	76.70	21.9	37,687	0.06%
2020/09/22	10	76.88	40	77.05	76.80	-30	38,132	-0.08%
2020/09/21	12	77.63	10.2	77.60	77.40	1.8	38,706	0.00%
2020/09/18	2	78.00	20	78.00	77.60	-18	40,000	-0.04%
2020/09/17	10	78.27	0	0.00	78.10	10	40,947	0.02%
2020/09/16	4	79.00	0.4	78.80	78.80	3.6	41,362	0.01%
2020/09/15	7	79.23	0	0.00	79.10	7	41,339	0.02%
2020/09/14	3	79.33	9	78.92	79.40	-6	41,646	-0.01%
2020/09/11	6	78.20	5	78.30	78.50	1	41,491	0.00%
2020/09/10	5	78.38	5	78.40	78.50	0	41,523	0.00%
2020/09/09	7	77.33	4	77.05	77.90	3	41,410	0.01%
2020/09/08	4	77.58	1.2	77.87	77.50	2.8	41,473	0.01%
2020/09/07	4	77.20	2	77.05	77.30	2	41,611	0.00%
2020/09/04	6.1	76.97	2	76.90	76.90	4.1	41,954	0.01%
2020/09/03	13	78.35	6.8	78.51	77.70	6.2	41,789	0.01%
2020/09/02	4	77.13	11	77.21	77.80	-7	41,734	-0.02%
2020/09/01	2	76.95	4	76.90	77.00	-2	42,211	0.00%
2020/08/31	4.1	77.57	0.6	77.50	76.90	3.5	42,474	0.01%
2020/08/28	4	77.38	4	77.50	77.50	0	42,692	0.00%
2020/08/27	12.1	77.68	3	77.73	77.50	9.1	42,988	0.02%
2020/08/26	5	77.90	0.2	78.40	78.20	4.8	43,281	0.01%
2020/08/25	1	78.20	1	78.00	78.30	0	43,441	0.00%
2020/08/24	5.2	77.92	0.1	78.00	77.60	5.1	43,891	0.01%
2020/08/21	11	77.88	11	78.14	78.20	0	43,964	0.00%
2020/08/20	25	77.46	15	78.33	77.10	10	43,929	0.02%
2020/08/19	9	80.13	2	80.60	79.30	7	43,368	0.02%
2020/08/18	12	79.86	2	79.70	79.80	10	43,283	0.02%
2020/08/17	19	80.29	1	80.70	80.20	18	43,604	0.04%
2020/08/14	0	0.00	1.1	80.03	80.40	-1.1	43,618	0.00%
2020/08/13	22.1	80.52	14	80.11	79.50	8.1	43,559	0.02%
2020/08/12	2.6	81.06	9.8	80.94	81.40	-7.2	42,948	-0.02%
2020/08/11	9.1	80.00	15.2	80.22	79.80	-6.1	43,139	-0.01%
2020/08/10	18.1	79.90	42.2	80.38	80.50	-24.1	43,407	-0.06%
2020/08/07	16	78.46	2	78.35	78.30	14	43,275	0.03%
2020/08/06	14	78.91	23.1	79.18	79.00	-9.1	43,625	-0.02%
2020/08/05	8.3	78.10	3.2	78.19	77.90	5.1	43,829	0.01%
2020/08/04	2	77.90	5	77.82	78.10	-3	44,340	-0.01%
2020/08/03	24.1	77.62	53	77.70	77.10	-28.9	44,597	-0.06%
2020/07/31	57	78.89	7.8	78.72	78.40	49.3	44,108	0.11%
2020/07/30	23.1	77.97	4	78.03	78.00	19.1	43,832	0.04%
2020/07/29	10.1	78.41	1.2	78.47	78.00	8.9	43,666	0.02%
2020/07/28	31	80.14	28.1	80.34	78.40	2.9	43,848	0.01%
2020/07/27	13	78.33	15	78.86	78.00	-2	43,342	0.00%
2020/07/24	31.3	80.78	5.2	81.12	80.00	26.1	42,760	0.06%
2020/07/23	16.1	82.02	14.2	81.95	82.10	1.9	42,348	0.00%
2020/07/22	29	85.56	128	85.49	85.90	-99	41,517	-0.24%	大賣/
2020/07/21	30	85.54	5.2	85.65	85.30	24.8	40,594	0.06%
2020/07/20	24.1	86.44	21.6	85.95	86.80	2.5	39,798	0.01%
2020/07/17	6.1	88.10	19.9	88.31	88.00	-13.8	39,066	-0.04%
2020/07/16	10	87.40	14	87.68	87.60	-4	39,095	-0.01%
2020/07/15	7	86.83	6	86.92	86.60	1	38,790	0.00%
2020/07/14	8.1	86.66	9	86.68	86.30	-0.9	39,163	0.00%
2020/07/13	8	86.29	18	86.09	86.70	-10	39,298	-0.03%
2020/07/10	38	85.33	16.8	85.10	84.80	21.2	39,392	0.05%
2020/07/09	20	86.32	2.6	86.01	86.20	17.4	39,134	0.04%
2020/07/08	11	86.94	15	86.95	87.00	-4	38,728	-0.01%
2020/07/07	19	86.17	21	86.95	87.00	-2	38,430	-0.01%
2020/07/06	8	85.91	24.1	86.42	86.40	-16.1	38,484	-0.04%
2020/07/03	18.1	85.23	18	85.61	85.30	0.1	39,251	0.00%
2020/07/02	6.3	85.49	16.4	85.56	86.00	-10.1	39,318	-0.03%
2020/07/01	14	86.23	43	86.73	85.90	-29	39,567	-0.07%
2020/06/30	8.5	86.07	36	85.95	86.30	-27.5	39,234	-0.07%
2020/06/29	28	84.02	25.1	85.00	85.20	2.9	38,911	0.01%
2020/06/24	21.5	82.91	38.5	82.96	83.50	-17	37,861	-0.04%
2020/06/23	9.3	79.86	31.8	80.07	80.20	-22.5	37,387	-0.06%
2020/06/22	3	78.60	7	78.66	78.90	-4	37,269	-0.01%
2020/06/19	1	78.20	5	78.38	78.80	-4	37,883	-0.01%
2020/06/18	1	78.00	0	0.00	78.50	1	37,988	0.00%
2020/06/17	2	78.15	3	78.27	78.20	-1	38,713	0.00%
2020/06/16	0	0.00	5	78.00	78.40	-5	40,122	-0.01%
2020/06/15	14	77.37	1	77.20	77.00	13	41,533	0.03%
2020/06/12	16	77.38	10	77.17	78.00	6	42,349	0.01%
2020/06/11	6	78.87	21	79.27	78.60	-15	42,992	-0.03%
2020/06/10	2.3	79.83	9.5	79.69	79.90	-7.2	43,388	-0.02%
2020/06/09	4	79.50	10	79.90	79.50	-6	44,767	-0.01%
2020/06/08	9.1	79.27	14.5	79.45	79.70	-5.4	45,559	-0.01%
2020/06/05	3	78.00	13	78.22	78.50	-10	45,175	-0.02%
2020/06/04	12.2	78.06	8	78.36	78.40	4.2	45,232	0.01%
2020/06/03	14	77.98	14	77.98	78.10	0	45,254	0.00%
2020/06/02	5	77.04	17	77.25	77.10	-12	45,186	-0.03%
2020/06/01	0.1	76.20	7	76.46	76.20	-6.9	45,106	-0.02%
2020/05/29	2	74.90	0	0.00	75.80	2	45,158	0.00%
2020/05/28	1	75.70	3.1	75.47	75.30	-2.1	44,994	0.00%
2020/05/27	0	0.00	2	74.90	75.30	-2	45,453	0.00%
2020/05/26	3	74.80	6	74.80	74.80	-3	45,969	-0.01%
2020/05/25	11	73.05	0	0.00	73.60	11	46,216	0.02%
2020/05/22	43	73.96	3	73.63	73.60	40	46,552	0.09%
2020/05/21	106	74.71	0	0.00	74.70	106	46,325	0.23%	大買/鉅額交易
2020/05/20	16	74.76	0	0.00	74.50	16	46,417	0.03%
2020/05/19	16	74.94	0	0.00	74.80	16	46,489	0.03%
2020/05/18	15	75.51	12	76.10	75.00	3	46,100	0.01%
2020/05/15	25.2	77.38	7	76.99	77.10	18.2	45,526	0.04%
2020/05/14	4.2	78.26	94	78.19	78.20	-89.8	45,023	-0.20%
2020/05/13	15.2	78.27	5.3	78.43	78.80	9.9	44,680	0.02%
2020/05/12	33	77.69	9	77.69	77.30	24	44,565	0.05%
2020/05/11	10.1	77.92	31	78.55	78.90	-20.9	44,747	-0.05%
2020/05/08	1	76.60	4	76.38	76.20	-3	44,242	-0.01%
2020/05/07	2	75.00	6	75.23	75.20	-4	44,308	-0.01%
2020/05/06	13	74.42	4	74.40	74.30	9	44,218	0.02%
2020/05/05	15.1	74.42	0	0.00	74.10	15.1	44,492	0.03%
2020/05/04	38	74.49	0	0.00	74.50	38	44,768	0.08%
2020/04/30	4	76.50	13	76.71	77.00	-9	44,694	-0.02%
2020/04/29	35.9	75.75	11	75.92	75.60	24.9	44,975	0.06%
2020/04/28	14.2	74.97	1	75.00	75.20	13.2	45,609	0.03%
2020/04/27	3.2	74.84	4.1	74.92	74.90	-0.9	47,798	0.00%
2020/04/24	2	74.00	12	74.08	73.80	-10	47,910	-0.02%
2020/04/23	5	74.12	1	75.00	74.00	4	48,896	0.01%
2020/04/22	5	73.44	7	72.83	73.90	-2	48,768	0.00%
2020/04/21	28.1	74.54	27	74.14	73.50	1.1	48,703	0.00%
2020/04/20	21.3	75.94	4	76.00	76.20	17.3	48,171	0.04%
2020/04/17	7	75.94	65.5	76.31	75.80	-58.5	48,024	-0.12%
2020/04/16	34	74.34	20	74.70	74.00	14	47,392	0.03%
2020/04/15	33.1	74.34	8	74.43	74.10	25.1	47,157	0.05%
2020/04/14	12.2	73.74	5	73.40	74.40	7.2	47,387	0.02%
2020/04/13	15.5	73.29	0	0.00	73.10	15.5	47,485	0.03%
2020/04/10	9	73.66	10	73.72	73.90	-1	47,506	0.00%
2020/04/09	41.1	74.90	9	74.96	74.00	32.1	47,817	0.07%
2020/04/08	30.1	74.22	44	74.15	75.00	-13.9	47,242	-0.03%
2020/04/07	6	71.33	23	71.26	71.20	-17	45,981	-0.04%
2020/04/06	20	69.87	5	69.80	70.20	15	45,466	0.03%
2020/04/01	6.2	70.09	3	70.10	70.00	3.2	44,975	0.01%
2020/03/31	7.6	70.12	0	0.00	69.90	7.6	44,733	0.02%
2020/03/30	10	69.44	1.8	69.72	70.00	8.2	44,283	0.02%
2020/03/27	27.3	70.98	7	71.17	70.10	20.3	43,919	0.05%
2020/03/26	17	70.92	9.6	70.91	71.00	7.4	43,204	0.02%
2020/03/25	21	71.53	11	71.91	71.40	10	43,208	0.02%
2020/03/24	21	70.12	22.2	70.22	69.40	-1.2	42,793	0.00%
2020/03/23	37	67.88	8.3	68.12	67.50	28.7	43,074	0.07%
2020/03/20	23.2	69.89	20	69.93	70.80	3.2	42,561	0.01%
2020/03/19	49	67.53	23.5	67.66	66.30	25.5	41,412	0.06%
2020/03/18	24	70.43	14	70.79	70.00	10	40,185	0.02%
2020/03/17	37.1	71.09	29	71.01	70.60	8.1	39,472	0.02%
2020/03/16	30.1	72.42	13	72.67	71.10	17.1	38,858	0.04%
2020/03/13	51.2	71.02	52.8	72.08	74.60	-1.6	38,007	0.00%
2020/03/12	33.4	75.59	20	75.61	74.70	13.4	36,846	0.04%
2020/03/11	5.1	79.10	10	79.10	78.60	-4.9	35,761	-0.01%
2020/03/10	10.1	79.40	117.6	78.86	79.40	-107.5	35,582	-0.30%	大賣/鉅額交易
2020/03/09	17.3	79.49	2	79.20	79.10	15.3	35,358	0.04%
2020/03/06	16.2	81.03	4.2	81.12	80.80	12	35,166	0.03%
2020/03/05	3.1	82.96	3	83.23	82.70	0.1	35,040	0.00%
2020/03/04	1.3	81.55	44	81.25	81.70	-42.7	35,049	-0.12%
2020/03/03	12.1	81.32	25.2	81.12	81.00	-13.1	34,888	-0.04%
2020/03/02	28.2	79.12	58	79.13	79.20	-29.8	34,638	-0.09%
2020/02/27	26.3	80.52	1	80.10	80.30	25.3	34,937	0.07%
2020/02/26	9.3	81.15	3	82.10	81.10	6.3	34,982	0.02%
2020/02/25	6.3	81.41	14	81.34	82.30	-7.7	34,763	-0.02%
2020/02/24	15	80.70	8	80.83	80.70	7	34,847	0.02%
2020/02/21	17.3	81.88	6	81.83	81.70	11.3	35,036	0.03%
2020/02/20	18.2	82.92	2	83.00	82.80	16.2	36,338	0.04%
2020/02/19	8.3	83.72	7.2	83.69	83.80	1.1	36,346	0.00%
2020/02/18	4.2	83.26	2	83.15	83.40	2.2	36,642	0.01%
2020/02/17	10.2	83.95	2	83.90	83.90	8.2	37,750	0.02%
2020/02/14	8	84.76	5	85.12	84.90	3	38,341	0.01%
2020/02/13	6.1	85.32	18	85.62	84.70	-11.9	39,439	-0.03%
2020/02/12	9.2	84.50	14	84.28	85.50	-4.8	40,708	-0.01%
2020/02/11	9.1	83.12	8	82.98	82.90	1.1	41,559	0.00%
2020/02/10	14.3	80.17	10.1	81.59	82.00	4.2	42,608	0.01%
2020/02/07	4.2	82.71	12.5	83.19	82.90	-8.3	43,602	-0.02%
2020/02/06	2.3	82.64	3.6	83.44	83.60	-1.3	45,059	0.00%
2020/02/05	22.1	82.14	16	82.23	82.20	6.1	46,922	0.01%
2020/02/04	9.2	83.40	20	83.39	82.20	-10.9	48,200	-0.02%
2020/02/03	17.1	80.08	29	81.20	82.20	-11.9	48,094	-0.02%
2020/01/31	41.5	83.85	36	83.89	83.20	5.5	47,505	0.01%
2020/01/30	96.8	83.95	59	85.17	83.10	37.8	47,070	0.08%
2020/01/20	6	93.00	21	92.58	92.30	-15	44,925	-0.03%
2020/01/17	25	92.26	57	91.95	92.30	-32	44,926	-0.07%
2020/01/16	5	89.80	6	89.93	90.00	-1	44,307	0.00%
2020/01/15	5	90.10	8	90.13	89.90	-3	45,467	-0.01%
2020/01/14	8	89.96	4.6	89.89	90.00	3.4	46,469	0.01%
2020/01/13	2	89.20	12	89.08	89.60	-10	46,698	-0.02%
2020/01/10	5.1	88.11	15.2	88.82	89.00	-10.1	47,630	-0.02%
2020/01/09	6.1	87.40	12	87.49	87.10	-5.9	48,452	-0.01%
2020/01/08	38.3	87.13	35.8	87.36	86.50	2.5	48,573	0.01%
2020/01/07	84.4	90.24	69	89.29	89.10	15.4	48,302	0.03%
2020/01/06	57.1	90.88	67	90.57	90.50	-9.9	48,395	-0.02%
2020/01/03	28	91.49	27	91.64	91.60	1	48,271	0.00%
2020/01/02	2	90.65	5.2	91.24	90.80	-3.2	48,116	-0.01%
2019/12/31	6	90.90	11	91.00	90.80	-5	48,193	-0.01%
2019/12/30	9.2	91.42	4	91.60	90.90	5.2	48,265	0.01%
2019/12/27	22	91.59	17	91.58	91.50	5	48,462	0.01%
2019/12/26	0.6	90.70	2	90.90	90.80	-1.4	48,560	0.00%
2019/12/25	10.1	90.99	6	90.95	91.00	4.1	49,146	0.01%
2019/12/24	3.3	90.93	1	91.20	90.90	2.3	49,384	0.00%
2019/12/23	6.3	91.08	11.8	90.93	91.50	-5.5	49,552	-0.01%
2019/12/20	1.2	92.27	32	91.78	91.10	-30.8	49,578	-0.06%
2019/12/19	33.1	91.73	6	92.17	92.20	27.1	49,260	0.06%
2019/12/18	15	92.43	58	92.31	92.40	-43	48,958	-0.09%
2019/12/17	3	91.17	3.6	91.40	91.60	-0.6	48,539	0.00%
2019/12/16	4.4	91.81	9	91.56	91.60	-4.6	48,561	-0.01%
2019/12/13	3.3	91.18	24.2	91.59	91.00	-20.9	48,552	-0.04%
2019/12/12	5	91.46	12	91.53	91.00	-7	48,727	-0.01%
2019/12/11	3.1	91.13	7.8	91.04	91.30	-4.7	48,865	-0.01%
2019/12/10	1.1	90.00	1	90.20	90.30	0.1	49,354	0.00%
2019/12/09	1.1	90.87	14	91.28	91.00	-12.9	49,715	-0.03%
2019/12/06	4.1	90.05	10	90.23	90.50	-5.9	49,472	-0.01%
2019/12/05	2.4	90.20	8	90.18	89.90	-5.6	49,467	-0.01%
2019/12/04	7.2	88.95	1	89.00	89.50	6.2	49,622	0.01%
2019/12/03	3.1	89.93	19	89.62	90.00	-15.9	49,672	-0.03%
2019/12/02	10.2	87.28	7	88.07	88.60	3.2	49,485	0.01%
2019/11/29	8.5	88.86	15.4	88.97	88.50	-6.9	49,213	-0.01%
2019/11/28	6.2	90.25	1	90.50	89.80	5.2	48,897	0.01%
2019/11/27	30.1	90.22	3	90.27	90.60	27.1	49,237	0.06%
2019/11/26	17.2	89.99	25.6	90.01	89.90	-8.5	49,243	-0.02%
2019/11/25	58.4	89.93	18.6	90.28	89.60	39.8	48,294	0.08%
2019/11/22	43.2	92.32	4	92.18	91.40	39.2	47,978	0.08%
2019/11/21	10.4	90.82	33.2	91.25	92.50	-22.8	47,972	-0.05%
2019/11/20	9.9	91.72	5	92.18	91.90	4.9	47,375	0.01%
2019/11/19	21.7	91.98	71.8	92.04	92.80	-50.1	47,024	-0.11%
2019/11/18	3.1	90.35	6	90.18	90.50	-2.9	45,679	-0.01%
2019/11/15	2.3	90.10	9	90.38	90.10	-6.7	45,397	-0.01%
2019/11/14	16.6	90.02	29.8	90.70	89.30	-13.2	45,007	-0.03%
2019/11/13	27.5	89.76	19.2	89.79	89.70	8.3	44,081	0.02%
2019/11/12	9.6	90.05	79	89.65	91.00	-69.4	43,699	-0.16%
2019/11/11	42.6	88.06	125.6	88.30	87.90	-83	42,815	-0.19%	大賣/
2019/11/08	34.2	91.62	62.4	91.76	90.90	-28.2	41,247	-0.07%
2019/11/07	23.6	90.33	85	90.43	90.80	-61.4	39,749	-0.15%
2019/11/06	17	89.82	52.2	89.95	90.40	-35.1	38,542	-0.09%
2019/11/05	13.2	89.70	48.5	89.80	90.00	-35.3	37,282	-0.09%
2019/11/04	27	87.81	40	87.75	89.00	-13	36,054	-0.04%
2019/11/01	5.2	83.78	41.1	83.22	84.80	-35.9	34,294	-0.10%
2019/10/31	5.5	80.77	10	81.09	80.60	-4.5	33,093	-0.01%
2019/10/30	8.7	79.95	16	80.38	80.20	-7.3	32,959	-0.02%
2019/10/29	12	80.90	20.1	80.84	80.80	-8.1	32,835	-0.02%
2019/10/28	8.3	80.20	18	80.46	80.10	-9.7	32,576	-0.03%
2019/10/25	8	80.36	2	80.15	80.20	6	32,470	0.02%
2019/10/24	14.7	80.32	6.2	80.59	80.50	8.5	32,252	0.03%
2019/10/23	38.3	80.06	46.8	80.18	80.50	-8.5	32,630	-0.03%
2019/10/22	16.3	78.99	28.3	79.26	79.50	-12	32,364	-0.04%
2019/10/21	8.3	76.61	20	76.92	77.60	-11.7	31,601	-0.04%
2019/10/18	19	77.62	36	77.47	76.90	-17	31,704	-0.05%
2019/10/17	9	76.12	10.9	76.14	77.20	-1.9	30,791	-0.01%
2019/10/16	0.6	74.80	6	74.95	75.00	-5.4	29,769	-0.02%
2019/10/15	2.5	74.66	3	75.00	74.70	-0.5	29,704	0.00%
2019/10/14	0	0.00	6	74.23	74.50	-6	30,027	-0.02%
2019/10/09	5	73.34	2	73.40	72.90	3	29,767	0.01%
2019/10/08	4	73.73	4.1	73.85	74.00	-0.1	29,894	0.00%
2019/10/07	17	73.85	27.2	73.38	73.40	-10.2	29,759	-0.03%
2019/10/04	15	72.25	3.8	72.25	72.70	11.2	29,672	0.04%
2019/10/03	16.1	71.89	1	71.90	72.00	15.1	29,708	0.05%
2019/10/02	8.2	72.27	3	72.27	72.30	5.2	29,572	0.02%
2019/10/01	17	72.52	2.1	72.51	72.60	14.9	29,331	0.05%
2019/09/27	6	73.45	4	73.68	73.20	2	28,815	0.01%
2019/09/26	4	74.40	0	0.00	74.00	4	28,901	0.01%
2019/09/25	2	74.25	4	74.55	74.80	-2	28,895	-0.01%
2019/09/24	7	74.99	0	0.00	74.90	7	29,218	0.02%
2019/09/23	2.4	74.43	6	74.50	74.70	-3.6	29,240	-0.01%
2019/09/20	2	74.05	16.4	74.50	74.50	-14.4	29,577	-0.05%
2019/09/19	17	74.01	2	73.70	73.50	15	29,314	0.05%
2019/09/18	22.3	74.47	0	0.00	74.40	22.3	29,144	0.08%
2019/09/17	31	74.80	10	74.82	74.60	21	29,059	0.07%
2019/09/16	28.4	75.98	12	75.74	76.00	16.4	29,303	0.06%
2019/09/12	87	75.59	92	75.77	76.00	-5	29,068	-0.02%
2019/09/11	5.3	74.46	1	75.20	74.50	4.3	28,869	0.01%
2019/09/10	7	74.24	6	74.13	74.10	1	28,884	0.00%
2019/09/09	18.1	74.85	7	74.80	74.70	11.1	29,030	0.04%
2019/09/06	7	75.43	5	75.32	75.00	2	29,372	0.01%
2019/09/05	11	74.68	2	75.10	74.90	9	29,587	0.03%
2019/09/04	0.5	74.30	3	74.10	74.30	-2.5	29,815	-0.01%
2019/09/03	7	73.91	0	0.00	73.60	7	29,905	0.02%
2019/09/02	9	73.96	9	74.09	74.00	0	30,251	0.00%
2019/08/30	0	0.00	22.3	73.57	74.20	-22.3	30,587	-0.07%
2019/08/29	5	71.88	2	72.00	71.90	3	30,724	0.01%
2019/08/28	13	72.18	0	0.00	72.40	13	31,041	0.04%
2019/08/27	12.4	72.10	2.4	72.25	72.20	10	31,307	0.03%
2019/08/26	9	71.82	0	0.00	72.00	9	31,562	0.03%
2019/08/23	17	73.35	0	0.00	73.30	17	31,812	0.05%
2019/08/22	4	73.83	6	73.77	73.90	-2	32,267	-0.01%
2019/08/21	3	73.57	7	73.34	73.50	-4	34,158	-0.01%
2019/08/20	5	72.54	0	0.00	72.40	5	34,127	0.01%
2019/08/19	12	72.56	3	72.83	72.40	9	34,491	0.03%
2019/08/16	5.2	72.12	2.3	72.41	72.00	2.9	35,197	0.01%
2019/08/15	17	71.66	6	71.50	71.60	11	35,147	0.03%
2019/08/14	9.3	73.41	2	73.50	72.60	7.3	35,268	0.02%
2019/08/13	9.1	73.05	4	73.10	72.90	5.1	35,218	0.01%
2019/08/12	5	73.20	0	0.00	73.70	5	35,749	0.01%
2019/08/08	17	72.90	1	73.20	73.10	16	36,472	0.04%
2019/08/07	8.2	73.19	15	73.05	72.90	-6.8	37,306	-0.02%
2019/08/06	19	71.74	7	72.19	73.30	12	37,843	0.03%
2019/08/05	23	73.57	6.1	73.46	72.80	16.9	37,786	0.04%
2019/08/02	21.9	75.88	11	76.25	75.50	10.9	37,404	0.03%
2019/08/01	4.7	78.08	5	77.82	77.90	-0.3	37,162	0.00%
2019/07/31	5	78.24	7.2	78.35	78.60	-2.2	37,041	-0.01%
2019/07/30	7.1	78.32	2	78.05	77.80	5.1	37,167	0.01%
2019/07/29	5	78.20	0	0.00	78.40	5	37,511	0.01%
2019/07/26	8	78.51	4	78.53	78.40	4	37,626	0.01%
2019/07/25	22.2	78.44	25	78.36	78.60	-2.8	37,671	-0.01%
2019/07/24	9.2	81.28	138	81.25	81.30	-128.8	37,192	-0.35%	大賣/鉅額交易
2019/07/23	25.4	80.83	11	81.11	80.90	14.4	36,534	0.04%
2019/07/22	0.8	80.50	19	80.47	80.60	-18.2	36,414	-0.05%
2019/07/19	0.2	79.40	13.2	79.68	79.30	-13	36,308	-0.04%
2019/07/18	5	79.10	18.2	79.64	79.00	-13.2	36,773	-0.04%
2019/07/17	15.3	79.64	8	79.60	79.30	7.3	37,533	0.02%
2019/07/16	44.4	79.93	23.1	79.83	80.00	21.3	37,702	0.06%
2019/07/15	21.1	77.04	23	76.91	78.10	-1.9	38,121	0.00%
2019/07/12	15	77.79	1	78.00	77.60	14	40,175	0.03%
2019/07/11	7.2	78.23	5.7	78.29	78.20	1.5	41,245	0.00%
2019/07/10	11	77.85	1	78.70	77.90	10	42,238	0.02%
2019/07/09	5.5	78.11	0	0.00	77.90	5.5	43,101	0.01%
2019/07/08	1.4	78.87	0	0.00	79.00	1.4	43,727	0.00%
2019/07/05	3.1	78.07	119	77.90	78.20	-115.9	44,148	-0.26%	大賣/鉅額交易
2019/07/04	15.4	77.99	1	77.70	77.70	14.4	44,538	0.03%
2019/07/03	9	77.93	2	78.00	77.50	7	44,768	0.02%
2019/07/02	29	79.09	11	79.21	79.10	18	45,091	0.04%
2019/07/01	25.7	79.38	14	79.36	79.40	11.7	45,435	0.03%
2019/06/28	7.2	77.61	2	77.60	77.40	5.2	46,469	0.01%
2019/06/27	102	77.50	15	77.63	77.40	87	48,925	0.18%	大買/
2019/06/26	4	76.30	0	0.00	76.30	4	49,037	0.01%
2019/06/25	1	76.30	7	77.01	76.40	-6	48,862	-0.01%
2019/06/24	15.3	76.66	7	76.44	77.10	8.3	48,644	0.02%
2019/06/21	31	78.33	230	76.85	76.80	-199	48,291	-0.41%	大賣/鉅額交易
2019/06/20	0.1	77.70	5	77.52	77.70	-4.9	47,665	-0.01%
2019/06/19	11	76.98	8.2	76.90	77.20	2.8	47,481	0.01%
2019/06/18	10	76.15	10	75.92	75.90	0	46,966	0.00%
2019/06/17	22.3	75.52	29	75.96	76.40	-6.8	46,586	-0.01%
2019/06/14	223	75.05	47	75.06	75.10	176	46,296	0.38%	大買/鉅額交易
2019/06/13	62	73.88	32	73.93	74.20	30	45,938	0.07%
2019/06/12	30.1	73.07	13	73.33	73.70	17.1	45,892	0.04%
2019/06/11	14.3	72.37	11	72.38	72.40	3.3	45,480	0.01%
2019/06/10	0.3	72.20	5	71.90	72.10	-4.8	45,277	-0.01%
2019/06/06	22	71.40	10	71.20	71.10	12	44,971	0.03%
2019/06/05	19.2	72.20	14	71.79	71.00	5.2	44,606	0.01%
2019/06/04	6	72.43	0	0.00	71.80	6	44,249	0.01%
2019/06/03	12	73.06	12	72.93	73.40	0	43,903	0.00%
2019/05/31	20	74.18	13	74.45	73.90	7	43,607	0.02%
2019/05/30	11	72.53	28	73.15	73.40	-17	42,989	-0.04%
2019/05/29	46	71.58	14	72.01	72.20	32	42,844	0.07%
2019/05/28	10	71.40	0	0.00	71.20	10	42,521	0.02%
2019/05/27	4.3	71.45	4	71.20	71.40	0.3	40,574	0.00%
2019/05/24	11	71.68	15	71.57	71.40	-4	40,541	-0.01%
2019/05/23	17.4	71.88	6	71.65	71.50	11.4	40,262	0.03%
2019/05/22	6.3	74.25	0	0.00	74.00	6.3	39,723	0.02%
2019/05/21	4	75.00	0	0.00	75.00	4	39,988	0.01%
2019/05/20	0	0.00	3	75.00	75.00	-3	39,825	-0.01%
2019/05/17	11	75.30	5.4	75.62	74.70	5.6	39,707	0.01%
2019/05/16	26.6	77.13	1	77.70	75.90	25.6	39,278	0.07%
2019/05/15	15.5	77.87	64.6	77.92	77.80	-49.1	38,512	-0.13%
2019/05/14	156	79.67	84.6	79.74	79.70	71.4	37,886	0.19%	大買/
2019/05/13	32	82.06	11.1	82.14	81.20	20.9	37,563	0.06%
2019/05/10	18	84.13	13	83.94	83.70	5	37,575	0.01%
2019/05/09	32	85.06	1.3	84.81	84.30	30.7	37,560	0.08%
2019/05/08	18	85.85	0.6	85.90	85.90	17.4	37,350	0.05%
2019/05/07	3.7	86.09	4	86.88	86.60	-0.3	37,276	0.00%
2019/05/06	43	85.50	12	85.25	84.90	31	37,269	0.08%
2019/05/03	5	87.16	5	87.30	88.20	0	36,812	0.00%
2019/05/02	12	86.72	0	0.00	86.90	12	36,616	0.03%
2019/04/30	17.2	86.61	9	86.76	86.90	8.2	36,365	0.02%
2019/04/29	7	87.97	6.3	88.20	87.80	0.7	36,026	0.00%
2019/04/26	6.2	87.13	3	87.23	87.40	3.2	35,703	0.01%
2019/04/25	17.2	86.38	26.1	86.77	86.80	-8.9	35,423	-0.03%
2019/04/24	14.3	87.26	3.1	86.93	86.90	11.3	35,170	0.03%
2019/04/23	14.2	87.27	15.4	88.02	88.30	-1.2	34,864	0.00%
2019/04/22	25	88.35	8.1	88.49	87.80	16.9	34,003	0.05%
2019/04/19	76.4	90.33	26.5	89.73	88.90	49.9	33,706	0.15%
2019/04/18	48.6	94.18	102	94.70	91.60	-53.4	32,619	-0.16%	大賣/
2019/04/17	20.4	91.39	59	91.62	91.80	-38.6	30,553	-0.13%
2019/04/16	47.6	90.23	91.4	90.72	89.90	-43.8	29,346	-0.15%
2019/04/15	16.5	88.24	22.9	88.14	89.30	-6.4	28,411	-0.02%
2019/04/12	21.9	86.15	18.6	86.00	86.50	3.3	27,828	0.01%
2019/04/11	8.1	83.92	13	83.86	83.80	-4.9	27,456	-0.02%
2019/04/10	4.4	82.97	13.6	82.76	83.00	-9.2	26,990	-0.03%
2019/04/09	6.3	82.40	13	82.38	82.50	-6.7	26,686	-0.03%
2019/04/08	4	82.55	2	82.50	82.40	2	26,501	0.01%
2019/04/03	11.2	81.60	18	81.18	81.90	-6.8	25,825	-0.03%
2019/04/02	36	82.16	30	82.13	82.00	6	25,304	0.02%
2019/04/01	54	80.21	105.2	79.69	80.80	-51.2	23,838	-0.21%	大賣/
2019/03/29	9.1	72.37	71	72.94	73.50	-61.9	21,133	-0.29%
2019/03/28	0	0.00	0.2	71.80	71.80	-0.2	21,058	0.00%
2019/03/27	0	0.00	5.4	71.86	71.90	-5.4	21,359	-0.03%
2019/03/26	5	71.70	1.4	71.80	71.80	3.6	21,516	0.02%
2019/03/25	13.5	71.35	0	0.00	71.20	13.5	21,784	0.06%
2019/03/22	8	73.18	0	0.00	73.00	8	21,732	0.04%
2019/03/21	1	72.90	22	72.91	73.00	-21	21,996	-0.10%
2019/03/20	5	72.10	16	72.21	72.40	-11	22,458	-0.05%
2019/03/19	7	72.00	16	72.03	72.30	-9	23,024	-0.04%
2019/03/18	9.4	71.63	0	0.00	72.00	9.4	23,226	0.04%
2019/03/15	0.2	70.90	0	0.00	70.60	0.2	23,470	0.00%
2019/03/14	0.2	71.10	0	0.00	71.10	0.2	23,311	0.00%
2019/03/13	0	0.00	1	70.80	70.70	-1	24,214	0.00%
2019/03/12	0	0.00	7.1	71.10	71.20	-7.1	24,353	-0.03%
2019/03/11	11.2	70.56	1.9	70.55	70.40	9.3	24,453	0.04%
2019/03/08	18	70.67	4	70.80	70.70	14	24,916	0.06%
2019/03/07	4.3	71.85	1	72.10	71.60	3.3	25,765	0.01%
2019/03/06	0	0.00	3.1	72.30	72.50	-3.1	26,193	-0.01%
2019/03/05	1.1	71.82	0.6	72.00	71.90	0.5	26,787	0.00%
2019/03/04	10	71.92	1	72.30	72.20	9	26,928	0.03%
2019/02/27	6	72.67	1.5	72.70	72.70	4.5	26,754	0.02%
2019/02/26	1	73.00	0	0.00	72.80	1	26,722	0.00%
2019/02/25	0	0.00	9.2	73.36	73.40	-9.2	26,937	-0.03%
2019/02/22	4.5	73.17	1	73.50	73.50	3.5	27,267	0.01%
2019/02/21	1.2	73.52	5	73.60	73.80	-3.8	27,552	-0.01%
2019/02/20	3	72.63	7.5	73.17	73.20	-4.5	27,545	-0.02%
2019/02/19	6	71.85	29.4	72.00	72.00	-23.4	27,169	-0.09%
2019/02/18	9.8	71.18	1	71.50	71.00	8.8	27,351	0.03%
2019/02/15	23	70.56	1.2	71.17	70.30	21.8	27,533	0.08%
2019/02/14	0	0.00	0.6	71.50	71.40	-0.6	27,638	0.00%
2019/02/13	1	72.30	4	72.45	72.00	-3	27,733	-0.01%
2019/02/12	1	70.60	22	71.39	72.00	-21	27,694	-0.08%
2019/02/11	2	70.10	1	71.30	69.90	1	27,543	0.00%
2019/01/30	0	0.00	0.7	70.00	70.00	-0.7	27,311	0.00%
2019/01/29	2	70.05	51	70.20	69.90	-49	27,329	-0.18%
2019/01/28	0	0.00	0.8	70.70	70.80	-0.8	27,288	0.00%
2019/01/25	0	0.00	15	70.83	70.70	-15	27,511	-0.05%
2019/01/24	0	0.00	1	69.80	70.00	-1	27,455	0.00%
2019/01/23	3.1	69.87	0	0.00	69.70	3.1	27,740	0.01%
2019/01/21	0	0.00	24	71.19	71.20	-24	28,393	-0.08%
2019/01/18	11.4	70.70	3.8	70.63	70.80	7.6	29,728	0.03%
2019/01/16	3.3	70.20	11.3	70.29	70.20	-8	31,610	-0.03%
2019/01/15	5	70.30	9	70.33	70.30	-4	31,959	-0.01%
2019/01/14	5.4	69.00	0	0.00	68.70	5.4	32,168	0.02%
2019/01/11	5.2	69.50	5.1	69.71	69.40	0.1	33,547	0.00%
2019/01/10	5.3	69.31	6	69.28	69.30	-0.7	33,515	0.00%
2019/01/09	1	69.10	1.1	69.71	69.90	-0.1	33,515	0.00%
2019/01/08	3	68.70	2.6	68.86	68.60	0.4	33,510	0.00%
2019/01/07	1	68.60	7	68.74	69.30	-6	33,710	-0.02%
2019/01/04	19.3	67.53	3.2	67.63	67.60	16.1	33,606	0.05%
2019/01/03	14	68.94	2	69.10	68.90	12	33,646	0.04%
2019/01/02	2	70.05	0	0.00	70.10	2	33,501	0.01%
2018/12/28	0.1	70.80	0.1	70.80	70.80	0	33,856	0.00%
2018/12/27	0	0.00	1	71.60	70.80	-1	34,100	0.00%
2018/12/26	1	70.30	0.3	70.30	70.20	0.8	34,354	0.00%
2018/12/25	3	70.23	1.8	70.70	70.70	1.2	34,538	0.00%
2018/12/24	1.4	71.03	6	71.28	71.40	-4.6	35,126	-0.01%
2018/12/21	2	70.65	1	70.60	71.40	1	35,779	0.00%
2018/12/20	1	71.30	2	71.90	71.50	-1	35,804	0.00%
2018/12/19	1	70.90	1	71.50	71.80	0	35,643	0.00%
2018/12/17	0.3	71.30	2	71.20	71.10	-1.7	36,093	0.00%
2018/12/14	10	71.76	0	0.00	71.50	10	36,528	0.03%
2018/12/13	55.6	71.50	13.2	72.70	73.00	42.4	36,813	0.12%
2018/12/12	0	0.00	2	70.70	71.20	-2	37,341	-0.01%
2018/12/11	4	68.70	0	0.00	68.40	4	37,568	0.01%
2018/12/10	7.4	67.96	7	67.73	67.70	0.4	37,759	0.00%
2018/12/07	7.1	69.39	1	69.30	69.10	6.1	37,568	0.02%
2018/12/06	18	69.29	1.8	69.74	69.00	16.2	37,365	0.04%
2018/12/05	6	72.12	9	72.36	71.60	-3	36,597	-0.01%
2018/12/04	4	73.73	2	73.70	73.40	2	36,922	0.01%
2018/12/03	22	73.83	2	73.75	74.00	20	36,977	0.05%
2018/11/30	0	0.00	4	73.28	71.90	-4	36,598	-0.01%
2018/11/29	8.4	73.79	10	73.48	72.40	-1.6	35,692	0.00%
2018/11/28	52	72.78	2	73.00	73.10	50	35,289	0.14%
2018/11/27	4	70.40	1.1	70.39	70.70	2.9	34,839	0.01%
2018/11/26	3.6	71.07	4	71.20	71.00	-0.4	34,800	0.00%
2018/11/23	1	70.00	4.6	70.17	70.00	-3.6	34,663	-0.01%
2018/11/22	6.4	69.94	4.3	69.84	69.50	2.1	34,653	0.01%
2018/11/21	3.1	70.02	13.6	70.11	70.60	-10.5	34,466	-0.03%
2018/11/20	7.5	71.54	59	71.22	71.00	-51.6	34,147	-0.15%
2018/11/19	5.7	73.48	0	0.00	73.40	5.7	33,901	0.02%
2018/11/16	6	74.48	10.6	74.26	74.30	-4.6	34,199	-0.01%
2018/11/15	5.4	74.51	2	74.65	74.50	3.4	35,037	0.01%
2018/11/14	4.1	73.63	0	0.00	73.30	4.1	34,998	0.01%
2018/11/13	2.3	74.41	2	74.35	74.40	0.3	34,972	0.00%
2018/11/12	0.4	76.30	0.6	76.30	76.20	-0.2	34,899	0.00%
2018/11/09	3	75.93	0.1	76.40	76.10	2.9	35,101	0.01%
2018/11/08	1.2	76.75	0.8	77.00	76.60	0.4	35,138	0.00%
2018/11/07	0.4	78.00	2.4	77.92	77.90	-2	35,022	-0.01%
2018/11/06	2.2	77.89	0	0.00	77.30	2.2	35,016	0.01%
2018/11/05	0.1	80.00	6.2	80.48	80.00	-6.1	35,081	-0.02%
2018/11/02	2.1	80.71	35	81.03	81.00	-32.9	35,222	-0.09%
2018/11/01	24.3	79.15	11.6	79.81	79.90	12.7	35,105	0.04%
2018/10/31	6	78.33	6.6	78.46	78.80	-0.6	35,267	0.00%
2018/10/30	0.3	76.40	14.7	75.47	76.40	-14.4	35,030	-0.04%
2018/10/29	19	76.82	19	76.92	75.50	0	35,063	0.00%
2018/10/26	24.1	78.31	63	78.43	76.20	-38.9	35,074	-0.11%
2018/10/17	34.1	70.19	48	70.28	68.10	-13.9	34,592	-0.04%
2018/10/16	24.4	70.06	6.6	70.21	70.40	17.9	33,758	0.05%
2018/10/15	14.3	70.60	5	70.80	70.50	9.3	33,489	0.03%
2018/10/12	97	71.37	13	70.60	71.90	84	33,508	0.25%
2018/10/11	82	70.66	105.3	70.83	70.10	-23.3	33,512	-0.07%	大賣/
2018/10/09	6	75.72	2	75.70	75.30	4	32,293	0.01%
2018/10/08	12.1	75.59	0	0.00	75.50	12.1	32,342	0.04%
2018/10/05	61	75.78	45	75.70	75.60	16	32,631	0.05%
2018/10/04	5	76.66	5	76.30	76.20	0	32,542	0.00%
2018/10/03	4.1	77.78	0	0.00	77.80	4.1	32,668	0.01%
2018/10/02	17	78.41	11	79.25	78.10	6	32,896	0.02%
2018/10/01	2.1	80.10	13	80.01	79.90	-10.9	32,641	-0.03%
2018/09/28	8	78.79	12	78.98	79.20	-4	32,840	-0.01%
2018/09/27	32	77.59	8	78.04	78.70	24	32,499	0.07%
2018/09/26	1	77.60	1	77.50	77.30	0	32,279	0.00%
2018/09/25	3.2	75.67	0	0.00	76.10	3.2	32,142	0.01%
2018/09/21	12	75.37	0	0.00	75.80	12	32,370	0.04%
2018/09/20	5.3	75.63	6	75.60	75.60	-0.7	32,265	0.00%
2018/09/19	3	75.87	2	76.10	76.40	1	32,294	0.00%
2018/09/18	18	76.44	0.1	76.30	75.80	17.9	32,335	0.06%
2018/09/17	3	77.63	0	0.00	77.80	3	32,456	0.01%
2018/09/14	1	76.70	5	77.82	77.90	-4	32,799	-0.01%
2018/09/13	18	76.32	15	76.41	76.00	3	32,828	0.01%
2018/09/12	11.1	77.48	5	76.74	77.00	6.1	32,740	0.02%
2018/09/11	12	76.76	19.1	76.26	77.70	-7.1	32,803	-0.02%
2018/09/10	52	75.66	16.7	76.69	75.10	35.3	33,096	0.11%
2018/09/07	50.3	78.18	21	77.78	77.70	29.3	32,715	0.09%
2018/09/06	15.1	79.63	51	79.15	79.30	-35.9	32,743	-0.11%
2018/09/05	3.2	80.18	2	80.25	80.10	1.2	32,558	0.00%
2018/09/04	3	80.23	0	0.00	80.10	3	32,939	0.01%
2018/09/03	21	80.24	0	0.00	80.10	21	33,317	0.06%
2018/08/31	12.1	80.44	0	0.00	80.50	12.1	34,592	0.03%
2018/08/30	5.1	81.00	0	0.00	80.90	5.1	35,372	0.01%
2018/08/29	3.3	81.29	2	81.20	81.40	1.3	35,704	0.00%
2018/08/28	1	81.20	0	0.00	81.20	1	35,877	0.00%
2018/08/27	2	80.85	0	0.00	81.00	2	36,077	0.01%
2018/08/24	3	80.70	2	81.10	81.10	1	36,106	0.00%
2018/08/23	3	81.23	5	81.74	81.80	-2	37,143	-0.01%
2018/08/22	2	81.50	0	0.00	81.70	2	37,444	0.01%
2018/08/21	10	81.05	0	0.00	81.00	10	37,825	0.03%
2018/08/20	13.2	81.12	21	81.38	81.00	-7.8	38,555	-0.02%
2018/08/17	1	81.30	1.1	81.85	81.10	-0.1	39,047	0.00%
2018/08/16	12	81.38	4	80.68	81.20	8	39,033	0.02%
2018/08/15	11.3	80.63	7.6	80.67	81.10	3.7	38,932	0.01%
2018/08/14	30.5	82.13	17	81.68	81.30	13.5	38,576	0.03%
2018/08/13	12.2	84.16	6.1	84.21	83.80	6.1	37,744	0.02%
2018/08/10	10.1	85.90	5	85.88	85.90	5.1	37,559	0.01%
2018/08/09	2.1	85.39	36	85.31	85.20	-33.9	37,496	-0.09%
2018/08/08	1.2	84.89	5	85.00	85.00	-3.8	37,984	-0.01%
2018/08/07	6.1	84.86	7	84.91	84.40	-0.9	38,653	0.00%
2018/08/06	1.5	84.43	25	84.42	84.60	-23.5	40,277	-0.06%
2018/08/03	2.1	83.42	0	0.00	83.80	2.1	40,685	0.01%
2018/08/02	6	83.33	1	84.00	82.80	5	40,725	0.01%
2018/08/01	6	83.87	2.2	84.19	84.10	3.8	40,747	0.01%
2018/07/31	2.2	83.52	1	83.80	83.80	1.2	40,718	0.00%
2018/07/30	20	84.10	2	84.15	84.20	18	40,734	0.04%
2018/07/27	1	83.10	1	83.50	83.20	0	40,533	0.00%
2018/07/26	1.1	82.32	2	82.80	83.50	-0.9	40,985	0.00%
2018/07/25	7	82.73	0.1	82.90	82.70	6.9	41,156	0.02%
2018/07/24	48.2	85.20	36	85.29	85.20	12.2	41,023	0.03%
2018/07/23	3.3	85.27	3	85.50	85.50	0.3	40,405	0.00%
2018/07/20	2	85.20	51	85.07	85.30	-49	40,448	-0.12%
2018/07/19	5	85.02	11	84.84	85.20	-6	40,634	-0.01%
2018/07/18	7	84.00	4	83.85	84.10	3	41,177	0.01%
2018/07/17	0	0.00	2	82.90	82.90	-2	41,148	0.00%
2018/07/16	13	83.00	3.1	83.13	82.80	9.9	41,273	0.02%
2018/07/13	1.4	82.53	7	82.53	82.90	-5.7	42,018	-0.01%
2018/07/12	3	81.17	0	0.00	81.20	3	42,639	0.01%
2018/07/11	6.6	81.25	1	81.30	81.60	5.6	42,885	0.01%
2018/07/10	1	80.50	2	80.55	80.50	-1	42,680	0.00%
2018/07/09	0.2	81.00	1	81.10	80.80	-0.8	42,584	0.00%
2018/07/06	1	80.40	0	0.00	80.50	1	42,830	0.00%
2018/07/05	1	81.30	0	0.00	81.20	1	42,840	0.00%
2018/07/04	3.7	80.97	0	0.00	81.60	3.7	43,143	0.01%
2018/07/03	10.4	80.96	3	81.00	80.70	7.4	43,802	0.02%
2018/07/02	3	81.80	9	81.64	81.00	-6	44,386	-0.01%
2018/06/29	0.2	83.30	36	82.60	83.20	-35.8	44,722	-0.08%
2018/06/28	18.1	80.65	28	80.52	80.50	-9.9	46,328	-0.02%
2018/06/27	7	81.06	0.2	81.20	80.90	6.8	46,430	0.01%
2018/06/26	23	80.76	12.3	80.56	81.00	10.7	46,386	0.02%
2018/06/25	9.2	81.77	1	81.70	81.50	8.2	46,072	0.02%
2018/06/22	17	82.07	3	82.17	82.30	14	45,973	0.03%
2018/06/21	8	82.93	0	0.00	82.70	8	45,954	0.02%
2018/06/20	41	82.32	9	82.42	83.00	32	46,402	0.07%
2018/06/19	31.1	83.49	1	83.30	83.00	30.1	46,024	0.07%
2018/06/15	12.2	84.84	5	84.70	85.00	7.2	45,391	0.02%
2018/06/14	24	86.17	1	85.60	85.50	23	44,934	0.05%
2018/06/13	2	87.40	28	87.90	87.80	-26	44,377	-0.06%
2018/06/12	1.1	87.98	16.4	87.37	87.70	-15.3	45,087	-0.03%
2018/06/11	9	87.46	3	88.10	87.40	6	45,024	0.01%
2018/06/08	51	89.48	85	89.37	88.30	-34	45,184	-0.08%
2018/06/07	87.1	90.25	48.9	90.32	91.20	38.2	44,916	0.09%
2018/06/06	46	88.61	17	88.89	89.10	29	44,888	0.06%
2018/06/05	0.3	88.10	14	88.26	88.10	-13.7	45,553	-0.03%
2018/06/04	2	87.65	3	87.73	87.80	-1	45,573	0.00%
2018/06/01	3	86.40	3.4	86.57	86.60	-0.4	45,724	0.00%
2018/05/31	2	87.10	1	87.20	85.70	1	45,907	0.00%
2018/05/30	7.1	87.05	2	87.00	87.40	5.1	45,020	0.01%
2018/05/29	5	88.02	18	88.46	87.60	-13	44,829	-0.03%
2018/05/28	0.1	88.70	30.2	88.48	88.80	-30.1	44,821	-0.07%
2018/05/25	4.1	86.15	2	86.35	86.50	2.1	44,419	0.00%
2018/05/24	1	83.50	0	0.00	84.10	1	44,188	0.00%
2018/05/23	0.1	83.90	1	83.80	83.60	-0.9	44,702	0.00%
2018/05/22	3	84.07	0	0.00	84.00	3	45,124	0.01%
2018/05/21	9	85.36	15.5	85.18	85.00	-6.5	45,700	-0.01%
2018/05/18	2	84.40	22	84.23	83.90	-20	46,339	-0.04%
2018/05/17	14	84.90	1	84.80	84.20	13	47,022	0.03%
2018/05/16	48	85.08	38	84.86	84.60	10	47,215	0.02%
2018/05/15	15	87.09	26	87.28	86.00	-11	47,488	-0.02%
2018/05/14	52	88.71	47.3	88.63	89.00	4.7	48,662	0.01%
2018/05/11	4.8	84.52	80.7	84.35	85.00	-75.9	47,388	-0.16%
2018/05/10	2	82.55	5	82.64	82.90	-3	47,391	-0.01%
2018/05/09	11.2	82.14	6	82.33	81.80	5.2	47,644	0.01%
2018/05/08	1	82.20	3	81.93	82.60	-2	48,053	0.00%
2018/05/07	65	81.44	24	81.60	81.60	41	48,209	0.09%
2018/05/04	10	80.57	0	0.00	80.40	10	48,519	0.02%
2018/05/03	29.3	80.47	13	80.40	80.10	16.3	48,855	0.03%
2018/05/02	22	82.57	12	83.12	81.80	10	48,950	0.02%
2018/04/30	2	82.85	11	82.73	82.90	-9	49,029	-0.02%
2018/04/27	28	81.00	2	81.20	81.50	26	49,363	0.05%
2018/04/26	11	81.00	5	81.24	80.60	6	49,915	0.01%
2018/04/25	47	79.94	20	80.13	80.40	27	50,957	0.05%
2018/04/24	51	81.17	30	80.70	80.60	21	51,057	0.04%
2018/04/23	12	83.10	14	83.22	83.00	-2	50,484	0.00%
2018/04/20	10.2	84.08	5.1	84.19	84.00	5.1	50,371	0.01%
2018/04/19	16	83.95	23	84.26	85.00	-7	50,547	-0.01%
2018/04/18	42.2	85.13	8	84.94	84.80	34.2	50,204	0.07%
2018/04/17	23.4	86.83	14	86.79	86.50	9.4	50,087	0.02%
2018/04/16	6.3	87.42	7.1	87.10	87.60	-0.8	50,333	0.00%
2018/04/13	7	87.06	0	0.00	87.00	7	50,506	0.01%
2018/04/12	13	87.09	5	87.12	86.80	8	50,851	0.02%
2018/04/11	5	87.62	2.6	88.03	87.30	2.4	51,181	0.00%
2018/04/10	23	87.13	10	87.10	87.00	13	51,411	0.03%
2018/04/09	24.2	87.30	17	87.46	87.40	7.2	51,757	0.01%
2018/04/03	22.5	87.29	19.4	87.14	87.20	3.1	51,281	0.01%
2018/04/02	13	88.47	7.5	88.67	88.10	5.5	50,921	0.01%
2018/03/31	157.1	88.85	6.4	88.49	88.50	150.7	50,680	0.30%	大買/鉅額交易
2018/03/30	4.1	91.51	9	91.62	91.40	-4.9	48,765	-0.01%
2018/03/29	6	90.08	0	0.00	90.00	6	48,632	0.01%
2018/03/28	5	90.32	3	90.20	90.10	2	48,333	0.00%
2018/03/27	1	91.10	11	90.83	91.20	-10	48,237	-0.02%
2018/03/26	8	89.90	6	89.82	90.20	2	48,082	0.00%
2018/03/23	16	90.97	6	91.17	90.40	10	48,202	0.02%
2018/03/22	7	92.86	3	92.63	92.80	4	48,376	0.01%
2018/03/21	3	92.53	0	0.00	92.40	3	48,263	0.01%
2018/03/20	5	92.64	0.1	92.90	92.60	4.9	48,615	0.01%
2018/03/19	19	92.82	22	92.65	92.90	-3	48,662	-0.01%
2018/03/16	6	93.27	15	93.17	92.80	-9	48,767	-0.02%
2018/03/15	15	93.37	4	93.48	93.40	11	48,424	0.02%
2018/03/14	31	93.68	5	93.74	93.30	26	48,939	0.05%
2018/03/13	37.9	95.84	76	95.72	95.20	-38.1	48,868	-0.08%
2018/03/12	10	93.93	34	93.83	94.30	-24	48,136	-0.05%
2018/03/09	26	91.80	51	91.95	91.90	-25	48,311	-0.05%
2018/03/08	10.1	89.32	5	89.54	89.40	5.1	48,434	0.01%
2018/03/07	14	89.34	9	89.78	88.50	5	48,600	0.01%
2018/03/06	4	88.30	4.6	88.48	88.20	-0.6	49,225	0.00%
2018/03/05	5	87.48	2	87.20	87.00	3	49,994	0.01%
2018/03/02	17	87.20	0	0.00	87.80	17	49,680	0.03%
2018/03/01	18	87.86	1	88.00	87.90	17	49,850	0.03%
2018/02/27	3	89.13	1	89.60	88.10	2	49,752	0.00%
2018/02/26	11	89.16	1.1	89.40	88.80	10	49,448	0.02%
2018/02/23	2.1	88.63	13	88.78	88.90	-10.9	49,325	-0.02%
2018/02/22	18.3	87.83	1	87.92	87.90	17.3	49,530	0.03%
2018/02/21	29.7	88.48	4	88.55	88.20	25.7	49,335	0.05%
2018/02/12	29	87.86	4	88.20	87.60	25	48,915	0.05%
2018/02/09	52.5	86.77	14	87.01	87.50	38.5	48,743	0.08%
2018/02/08	27	89.31	1	89.90	89.00	26	48,453	0.05%
2018/02/07	39	90.61	9.1	90.48	90.00	30	49,905	0.06%
2018/02/06	82.1	89.89	25	89.82	89.20	57.1	49,153	0.12%
2018/02/05	25	92.93	18	92.72	92.80	7	47,142	0.01%
2018/02/02	4	94.53	20	94.81	95.20	-16	47,140	-0.03%
2018/02/01	6	93.73	9	94.11	93.50	-3	47,024	-0.01%
2018/01/31	24.1	92.63	4.7	92.31	92.20	19.4	46,756	0.04%
2018/01/30	19	93.96	1	94.00	93.60	18	46,299	0.04%
2018/01/29	2	94.95	7	95.11	94.70	-5	46,043	-0.01%
2018/01/26	7.1	95.61	13.4	95.38	95.40	-6.3	45,847	-0.01%
2018/01/25	7.3	95.86	6	95.95	95.40	1.3	45,486	0.00%
2018/01/24	2	96.05	26.2	95.97	95.90	-24.2	44,848	-0.05%
2018/01/23	9	96.11	5	95.96	96.90	4	44,696	0.01%
2018/01/22	11.2	96.84	8	96.91	96.60	3.2	44,513	0.01%
2018/01/19	25	96.16	37	96.08	96.90	-12	43,848	-0.03%
2018/01/18	5.1	94.50	26	94.48	93.80	-20.9	42,486	-0.05%
2018/01/17	6	92.93	22	92.91	93.40	-16	42,043	-0.04%
2018/01/16	19	93.33	3.1	93.31	93.40	15.9	41,887	0.04%
2018/01/15	49	92.99	94	93.07	93.30	-45	41,766	-0.11%
2018/01/12	7.3	91.97	2	92.00	91.80	5.3	41,540	0.01%
2018/01/11	21	91.75	4.2	91.80	91.40	16.9	41,459	0.04%
2018/01/10	16	90.87	1.4	90.99	90.80	14.6	40,939	0.04%
2018/01/09	27	92.13	10	91.94	91.80	17	40,640	0.04%
2018/01/08	13	91.87	14.5	91.88	91.80	-1.5	40,616	0.00%
2018/01/05	13	92.22	0	0.00	93.00	13	40,275	0.03%
2018/01/04	35.4	92.80	13	93.62	92.60	22.4	39,996	0.06%
2018/01/03	23	94.34	3	94.20	94.00	20	39,819	0.05%
2018/01/02	9.3	94.90	5	95.10	95.00	4.3	39,215	0.01%