鴻海 (2317)-凱基-北門券商分點個股進出

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-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門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	9.6	204.24	7	205.14	203.00	2.6	64,798	0.00%
2024/11/21	15.5	203.20	7.1	202.72	202.50	8.4	65,000	0.01%
2024/11/20	16.2	205.94	46.1	206.28	206.00	-29.9	65,385	-0.05%
2024/11/19	16.6	202.99	15.7	203.85	203.50	1	65,849	0.00%
2024/11/18	41.9	204.05	19	202.95	202.50	22.9	66,210	0.03%
2024/11/15	66	208.89	40	208.39	207.00	26	66,169	0.04%
2024/11/14	83.8	212.71	15.4	212.41	211.50	68.4	65,720	0.10%
2024/11/13	12.4	213.79	5.2	214.81	214.50	7.2	65,927	0.01%
2024/11/12	46.8	217.12	11.9	215.01	214.00	34.9	66,646	0.05%
2024/11/11	10.6	218.46	10.8	219.26	220.00	-0.2	67,372	0.00%
2024/11/08	38.4	218.90	54.6	218.34	218.00	-16.2	68,533	-0.02%
2024/11/07	44.8	213.34	51.2	217.13	217.00	-6.4	69,919	-0.01%
2024/11/06	20.3	214.76	14.2	215.82	213.50	6.1	71,518	0.01%
2024/11/05	4	213.13	5	214.30	214.00	-1	73,247	0.00%
2024/11/04	5.2	209.18	12.1	211.28	214.00	-6.9	77,681	-0.01%
2024/11/01	37.4	205.17	19.2	207.46	208.00	18.2	80,548	0.02%
2024/10/30	13.6	211.26	28.1	211.27	211.50	-14.5	81,929	-0.02%
2024/10/29	25.8	209.57	34.2	209.77	209.50	-8.4	81,977	-0.01%
2024/10/28	65.6	216.91	43.3	216.05	215.00	22.3	81,834	0.03%
2024/10/25	17.2	214.18	15.3	214.41	216.00	1.9	81,192	0.00%
2024/10/24	21.1	211.95	22.7	211.60	211.50	-1.6	81,356	0.00%
2024/10/23	15	214.67	19.8	215.25	216.00	-4.8	81,746	-0.01%
2024/10/22	13.2	212.18	25.5	214.43	215.50	-12.2	82,294	-0.01%
2024/10/21	17	210.35	20.6	211.51	210.00	-3.6	83,469	0.00%
2024/10/18	15.2	208.83	40.5	208.79	207.50	-25.3	83,998	-0.03%
2024/10/17	12.4	205.40	18.2	207.47	208.50	-5.8	84,516	-0.01%
2024/10/16	18.7	204.68	19.7	205.81	205.00	-1	84,684	0.00%
2024/10/15	15.7	205.51	46.1	205.95	207.00	-30.4	84,454	-0.04%
2024/10/14	9	197.94	6.1	198.74	199.00	2.9	83,225	0.00%
2024/10/11	16.5	200.71	11.4	200.87	200.00	5.1	84,917	0.01%
2024/10/09	6.2	198.17	16.2	198.37	199.00	-10.1	84,841	-0.01%
2024/10/08	25.4	194.78	7	194.93	194.00	18.4	84,628	0.02%
2024/10/07	9	196.78	8.5	196.87	197.50	0.5	86,026	0.00%
2024/10/04	22.6	192.86	24.4	193.74	194.00	-1.8	86,540	0.00%
2024/10/01	7.1	187.22	3	187.33	187.00	4.1	85,357	0.00%
2024/09/30	5.2	189.33	6.1	189.30	187.50	-0.9	86,645	0.00%
2024/09/27	4	191.86	29.5	192.63	191.00	-25.5	86,879	-0.03%
2024/09/26	1.2	191.75	14.9	189.55	189.50	-13.7	88,138	-0.02%
2024/09/25	8	189.13	42.7	189.40	188.50	-34.7	88,278	-0.04%
2024/09/24	3.2	182.12	2.2	182.81	183.00	0.9	87,589	0.00%
2024/09/23	0	0.00	7.3	179.96	180.00	-7.3	88,056	-0.01%
2024/09/20	5.2	179.96	17.2	180.27	177.00	-12	89,343	-0.01%
2024/09/19	22	175.52	2	176.00	176.50	20	89,933	0.02%
2024/09/18	21	175.92	14	175.75	174.00	7	90,975	0.01%
2024/09/16	3.3	179.44	10.1	180.30	181.00	-6.8	92,423	-0.01%
2024/09/13	5	176.40	3	176.50	176.00	2	94,482	0.00%
2024/09/12	17.2	177.20	30	176.63	177.50	-12.8	96,794	-0.01%
2024/09/11	6	170.50	8.4	170.21	169.50	-2.4	97,425	0.00%
2024/09/10	19.4	169.31	6	169.33	169.00	13.4	98,440	0.01%
2024/09/09	27.2	172.03	17	171.91	172.00	10.2	98,999	0.01%
2024/09/06	7.3	176.38	2	176.50	176.50	5.3	100,326	0.01%
2024/09/05	14.2	177.19	3.5	176.03	175.00	10.7	101,765	0.01%
2024/09/04	35.3	177.25	11.5	177.71	179.50	23.8	101,899	0.02%
2024/09/03	9.1	184.77	11	185.82	185.00	-1.9	100,741	0.00%
2024/09/02	7	184.14	36.1	183.00	183.00	-29.1	101,914	-0.03%
2024/08/30	7	184.79	31.6	184.48	184.50	-24.6	103,273	-0.02%
2024/08/29	14.3	181.59	19	182.84	184.50	-4.7	104,122	0.00%
2024/08/28	51.6	180.87	47	185.33	185.50	4.6	104,648	0.00%
2024/08/27	58.6	181.37	52.6	180.54	180.50	6.1	106,103	0.01%
2024/08/26	55.2	182.08	84.1	182.07	182.00	-29	106,949	-0.03%
2024/08/23	11	178.50	5.3	179.15	180.00	5.7	107,498	0.01%
2024/08/22	18.2	180.95	16.3	179.76	179.50	1.9	107,809	0.00%
2024/08/21	61.3	184.07	57.4	183.51	183.50	3.9	108,503	0.00%
2024/08/20	120.3	188.99	32.3	187.25	186.50	88	108,463	0.08%	大買/
2024/08/19	11.2	186.23	9.1	187.01	187.00	2.1	108,510	0.00%
2024/08/16	13.7	184.84	11	184.91	184.00	2.7	108,475	0.00%
2024/08/15	16.5	183.19	40.7	183.19	181.00	-24.2	108,044	-0.02%
2024/08/14	22.5	185.90	29.6	185.21	185.50	-7.1	107,885	-0.01%
2024/08/13	65.7	178.59	71.1	181.06	181.00	-5.4	107,715	-0.01%
2024/08/12	35.3	175.31	30	175.57	176.00	5.3	108,358	0.00%
2024/08/09	39.1	170.02	24.4	170.77	168.50	14.8	109,102	0.01%
2024/08/08	23.6	163.55	18.7	164.10	163.50	4.9	108,889	0.00%
2024/08/07	55.4	171.11	20.1	172.10	170.50	35.3	107,321	0.03%
2024/08/06	41.6	168.08	26.7	168.46	167.50	14.9	105,884	0.01%
2024/08/05	74	169.19	62.3	169.36	168.00	11.7	102,629	0.01%
2024/08/02	63.5	191.11	8	187.81	186.50	55.5	100,061	0.06%
2024/08/01	12.3	202.60	16.9	202.90	202.50	-4.6	99,293	0.00%
2024/07/31	21.4	199.14	32.9	198.91	198.00	-11.5	101,079	-0.01%
2024/07/30	11.2	191.89	19	191.75	196.00	-7.8	100,915	-0.01%
2024/07/29	30.1	193.39	11.5	194.19	193.00	18.6	101,111	0.02%
2024/07/26	37.6	191.55	12.2	192.18	192.00	25.5	101,334	0.03%
2024/07/23	56.4	198.72	61.1	199.98	201.50	-4.6	101,273	0.00%
2024/07/22	29.5	195.84	24.8	195.47	192.50	4.7	101,525	0.00%
2024/07/19	26.9	201.64	17.2	202.40	204.00	9.7	100,691	0.01%
2024/07/18	33.2	205.15	59.6	204.49	204.00	-26.4	102,383	-0.03%
2024/07/17	15.9	213.66	12	214.71	212.00	3.9	101,305	0.00%
2024/07/16	30.6	214.37	19.1	213.34	213.00	11.6	101,241	0.01%
2024/07/15	15.3	217.13	77.5	215.56	216.50	-62.2	102,079	-0.06%
2024/07/12	56.5	217.48	11.1	215.19	216.00	45.4	102,453	0.04%
2024/07/11	61.6	225.60	55.6	225.48	225.50	6	101,909	0.01%
2024/07/10	65.5	225.07	58	223.44	223.50	7.5	103,744	0.01%
2024/07/09	128.8	229.69	79	226.94	225.50	49.8	104,436	0.05%	大買/
2024/07/08	69.8	224.74	82.8	224.95	226.50	-13	104,093	-0.01%
2024/07/05	11.1	214.00	7	214.07	214.50	4.1	105,052	0.00%
2024/07/04	9.5	212.84	31.7	212.78	214.50	-22.2	105,962	-0.02%
2024/07/03	16.5	205.44	46.1	203.33	203.00	-29.6	105,809	-0.03%
2024/07/02	60	207.96	24.2	204.88	204.50	35.8	106,349	0.03%
2024/07/01	111.1	215.09	143.1	215.97	216.00	-32	106,325	-0.03%	大買/大賣/
2024/06/28	66.3	214.21	7	214.43	214.00	59.3	108,067	0.05%
2024/06/27	63.5	208.75	63.4	212.50	212.50	0.1	108,103	0.00%
2024/06/26	125.2	211.53	114	210.13	210.00	11.2	109,229	0.01%	大買/大賣/
2024/06/25	28.2	206.05	20.1	205.91	211.00	8.1	110,700	0.01%
2024/06/24	82.4	208.10	84.1	206.19	206.00	-1.7	111,189	0.00%
2024/06/21	90.5	212.22	72.2	212.84	212.00	18.3	112,462	0.02%
2024/06/20	67.9	215.71	55.8	210.29	217.50	12.1	112,162	0.01%
2024/06/19	84.1	205.33	22.2	205.62	203.00	61.9	113,142	0.05%
2024/06/18	125.3	198.58	111	198.57	198.50	14.3	113,310	0.01%	大買/大賣/
2024/06/17	112.2	197.14	113.5	199.73	200.00	-1.3	115,217	0.00%	大買/大賣/
2024/06/14	10.4	195.05	20.7	195.56	198.00	-10.3	116,569	-0.01%
2024/06/13	68.3	190.39	67.7	191.85	192.00	0.6	118,495	0.00%
2024/06/12	14.9	184.98	37.8	185.27	187.50	-23	122,764	-0.02%
2024/06/11	55	178.61	55.1	180.45	180.50	-0.1	123,876	0.00%
2024/06/07	12.4	178.13	21.5	177.21	177.50	-9.1	128,123	-0.01%
2024/06/06	80.2	179.56	23.2	180.07	177.50	57.1	132,975	0.04%
2024/06/05	31.2	173.89	23.1	175.55	175.50	8.1	133,281	0.01%
2024/06/04	38.1	172.57	11.4	174.32	171.00	26.8	132,468	0.02%
2024/06/03	17.6	177.25	11	177.14	176.50	6.6	131,562	0.01%
2024/05/31	31.3	173.67	10.7	175.69	172.00	20.6	130,748	0.02%
2024/05/30	76.4	177.06	73.4	176.59	176.50	3	129,554	0.00%
2024/05/29	41.6	183.17	23.7	182.42	180.50	17.9	130,014	0.01%
2024/05/28	22.3	184.72	76	185.28	185.50	-53.7	129,230	-0.04%
2024/05/27	14.8	183.45	22.2	183.37	185.00	-7.4	128,741	-0.01%
2024/05/24	115	173.71	122	175.68	176.00	-7	127,321	-0.01%	大買/大賣/
2024/05/23	18.4	172.65	29	172.90	173.00	-10.6	126,500	-0.01%
2024/05/22	8.8	168.35	12.5	169.44	169.00	-3.7	125,395	0.00%
2024/05/21	19.4	166.87	12	166.00	166.00	7.4	124,802	0.01%
2024/05/20	19.9	167.94	7.6	167.82	167.50	12.3	124,336	0.01%
2024/05/17	25.1	170.54	17.5	169.86	170.00	7.6	123,763	0.01%
2024/05/16	32.3	174.77	30	174.15	171.50	2.2	122,712	0.00%
2024/05/15	48.4	169.96	65.3	171.08	170.50	-16.8	120,759	-0.01%
2024/05/14	89.3	169.20	71.1	172.21	172.00	18.2	118,632	0.02%
2024/05/13	121.8	171.57	124.8	169.71	169.50	-3	116,850	0.00%	大買/大賣/
2024/05/10	31.6	169.96	12.9	169.15	169.50	18.8	115,830	0.02%
2024/05/09	26.1	172.90	16.1	172.49	170.50	10	114,664	0.01%
2024/05/08	19.5	169.36	8.7	170.29	169.50	10.8	113,075	0.01%
2024/05/07	13.2	168.99	14.6	169.50	169.50	-1.4	112,117	0.00%
2024/05/06	19.9	164.95	41.6	165.57	167.50	-21.7	110,314	-0.02%
2024/05/03	17.2	157.44	16.2	157.59	156.00	1	107,787	0.00%
2024/05/02	17.1	153.18	2	153.25	154.00	15.1	107,073	0.01%
2024/04/30	7.5	157.41	4.1	159.68	156.00	3.4	106,176	0.00%
2024/04/29	11.6	159.47	26.7	158.25	158.50	-15.1	105,289	-0.01%
2024/04/26	10.1	155.94	43.1	155.88	155.00	-33	104,036	-0.03%
2024/04/25	15	151.87	17.2	152.81	151.50	-2.2	102,659	0.00%
2024/04/24	19.7	151.51	40.9	152.89	156.00	-21.2	101,157	-0.02%
2024/04/23	9.3	144.27	7.5	144.50	144.00	1.8	98,752	0.00%
2024/04/22	10.4	143.56	9	143.50	143.00	1.4	98,059	0.00%
2024/04/19	18.4	142.46	13	143.50	143.00	5.4	97,247	0.01%
2024/04/18	16.2	145.56	10.8	147.99	148.00	5.4	95,526	0.01%
2024/04/17	17.3	145.17	12.6	144.95	146.50	4.7	94,851	0.00%
2024/04/16	28.8	139.62	16.9	140.50	141.00	12	93,480	0.01%
2024/04/15	20.7	146.84	13.4	146.84	146.00	7.3	90,976	0.01%
2024/04/12	24	150.65	14.2	151.91	150.50	9.9	89,690	0.01%
2024/04/11	76.5	151.24	73.6	149.81	150.00	2.9	87,961	0.00%
2024/04/10	87.4	156.71	28	155.23	154.50	59.4	85,355	0.07%
2024/04/09	18.2	158.18	29.3	158.28	158.00	-11.1	84,044	-0.01%
2024/04/08	82	158.23	12.9	158.61	158.00	69.2	82,682	0.08%
2024/04/03	74.4	155.66	75.9	158.56	159.00	-1.5	81,311	0.00%
2024/04/02	12.8	155.49	33.8	154.16	159.00	-21	79,344	-0.03%
2024/04/01	18.3	152.34	89.1	150.56	150.50	-70.9	76,692	-0.09%
2024/03/29	248.4	156.19	115.5	150.41	150.00	132.9	75,560	0.18%	大買/大賣/鉅額交易
2024/03/28	116.2	150.93	121.3	155.20	155.50	-5.1	73,210	-0.01%	大買/大賣/
2024/03/27	10.6	146.25	22.6	146.93	148.50	-12	70,339	-0.02%
2024/03/26	23.1	144.40	24.2	142.76	142.00	-1.1	68,483	0.00%
2024/03/25	20	144.70	11.6	145.39	145.50	8.4	66,381	0.01%
2024/03/22	28.6	145.00	25.8	145.89	145.50	2.7	64,505	0.00%
2024/03/21	24.7	142.67	21	142.77	142.50	3.8	61,032	0.01%
2024/03/20	19.5	138.67	37	138.03	138.00	-17.5	58,649	-0.03%
2024/03/19	11	132.73	15.3	134.38	136.00	-4.3	55,781	-0.01%
2024/03/18	25.1	133.44	26.2	134.26	136.00	-1.1	53,182	0.00%
2024/03/15	19.4	130.46	74.7	131.23	132.00	-55.3	49,532	-0.11%
2024/03/14	4.3	119.23	27.1	120.10	121.00	-22.7	43,236	-0.05%
2024/03/13	26	121.19	86.8	120.45	120.50	-60.8	40,314	-0.15%
2024/03/12	27.5	116.72	58.1	115.86	119.00	-30.6	34,910	-0.09%
2024/03/11	4	110.25	20.1	109.35	109.50	-16.1	29,389	-0.05%
2024/03/08	33.5	107.10	10	107.30	105.00	23.5	27,431	0.09%
2024/03/07	6	107.58	23.2	107.61	107.50	-17.2	26,533	-0.06%
2024/03/06	5	106.70	2	106.25	106.50	3	26,183	0.01%
2024/03/05	14	107.54	41	107.27	106.50	-27	26,190	-0.10%
2024/03/04	14	106.18	14.5	105.24	106.50	-0.5	25,463	0.00%
2024/03/01	11	102.45	0	0.00	102.00	11	24,125	0.05%
2024/02/29	1	103.00	1	103.00	103.00	0	24,041	0.00%
2024/02/27	1	103.50	2.8	103.68	103.50	-1.8	23,750	-0.01%
2024/02/26	5	103.00	15	103.13	103.50	-10	23,649	-0.04%
2024/02/23	2	103.50	4	103.00	103.00	-2	23,790	-0.01%
2024/02/22	0	0.00	19.1	103.16	103.50	-19.1	24,119	-0.08%
2024/02/21	1	103.00	15	103.10	103.00	-14	24,289	-0.06%
2024/02/20	5	104.00	15	104.00	103.50	-10	24,762	-0.04%
2024/02/19	14	102.00	1.1	102.00	103.00	12.9	24,617	0.05%
2024/02/16	0	0.00	20	101.00	101.50	-20	25,053	-0.08%
2024/02/15	1	101.50	1	101.50	101.00	0	25,287	0.00%
2024/02/02	0	0.00	1.3	102.00	102.00	-1.3	25,105	-0.01%
2024/02/01	0	0.00	0.2	102.00	103.00	-0.2	25,344	0.00%
2024/01/31	0	0.00	0.2	102.00	102.50	-0.2	25,428	0.00%
2024/01/30	1	102.00	3	102.00	102.00	-2	25,581	-0.01%
2024/01/29	0	0.00	6	102.17	102.50	-6	25,927	-0.02%
2024/01/26	0.2	103.00	5	102.40	102.50	-4.8	26,364	-0.02%
2024/01/25	1	101.50	6.2	101.34	102.00	-5.2	26,353	-0.02%
2024/01/23	0	0.00	1.3	100.88	101.00	-1.3	27,103	0.00%
2024/01/22	8.5	100.31	11	100.00	99.90	-2.5	29,035	-0.01%
2024/01/19	0	0.00	0.1	100.50	100.50	-0.1	29,204	0.00%
2024/01/18	0.1	99.90	4.1	99.25	99.90	-4	29,563	-0.01%
2024/01/17	11.6	98.95	2	98.60	98.60	9.6	29,936	0.03%
2024/01/16	0.1	99.90	2	100.00	100.00	-1.9	30,976	-0.01%
2024/01/15	2.1	100.00	0	0.00	100.00	2.1	31,922	0.01%
2024/01/12	2	101.00	6	100.50	100.50	-4	32,081	-0.01%
2024/01/11	0.2	100.00	1	100.00	100.50	-0.8	32,209	0.00%
2024/01/10	2.4	100.29	0	0.00	100.00	2.4	32,083	0.01%
2024/01/09	2	101.25	0	0.00	101.00	2	31,963	0.01%
2024/01/08	2	102.51	0.3	103.00	101.50	1.8	31,828	0.01%
2024/01/05	1	104.00	0.2	104.00	104.00	0.8	31,693	0.00%
2024/01/04	0	0.00	0.2	104.50	104.00	-0.2	31,937	0.00%
2024/01/03	0	0.00	16	104.50	104.50	-16	32,154	-0.05%
2024/01/02	0	0.00	0.2	104.50	105.00	-0.2	32,305	0.00%
2023/12/29	16	104.00	2.9	104.00	104.50	13.1	32,250	0.04%
2023/12/27	1.4	103.85	3	103.50	103.50	-1.6	32,180	0.00%
2023/12/26	0.5	103.50	2	103.50	104.00	-1.5	32,097	0.00%
2023/12/25	0	0.00	1	104.00	103.50	-1	32,284	0.00%
2023/12/22	0	0.00	2.7	103.07	103.50	-2.7	32,363	-0.01%
2023/12/21	8	103.00	1	103.50	103.50	7	32,468	0.02%
2023/12/20	0	0.00	3.4	103.03	104.50	-3.4	32,160	-0.01%
2023/12/19	0.3	102.00	20.9	102.31	102.50	-20.6	31,507	-0.07%
2023/12/18	17	101.50	41.1	101.51	102.00	-24.1	31,329	-0.08%
2023/12/15	1.7	101.50	0	0.00	101.50	1.7	31,177	0.01%
2023/12/14	0	0.00	1.6	101.56	102.00	-1.6	30,726	-0.01%
2023/12/13	0	0.00	0.2	101.00	101.00	-0.2	30,500	0.00%
2023/12/12	3	101.00	1.2	100.57	101.00	1.9	30,839	0.01%
2023/12/11	0	0.00	8	101.00	101.00	-8	30,769	-0.03%
2023/12/08	0	0.00	5	101.20	101.50	-5	30,658	-0.02%
2023/12/07	0.1	101.44	0.2	101.00	101.00	-0.1	30,887	0.00%
2023/12/06	0	0.00	0.2	101.00	101.00	-0.2	30,950	0.00%
2023/12/04	0	0.00	0.5	101.00	101.00	-0.5	30,773	0.00%
2023/12/01	0	0.00	5	100.50	100.50	-5	30,811	-0.02%
2023/11/29	1	102.00	1	102.00	102.00	0	30,267	0.00%
2023/11/28	1	102.50	0.2	102.50	102.50	0.8	29,970	0.00%
2023/11/27	0	0.00	7	102.07	101.50	-7	30,482	-0.02%
2023/11/24	1	101.50	0.8	101.50	101.50	0.2	30,442	0.00%
2023/11/21	0	0.00	1.1	102.00	102.50	-1.1	30,942	0.00%
2023/11/20	1	101.00	0.2	101.00	101.00	0.8	31,170	0.00%
2023/11/17	0	0.00	10.4	102.50	102.50	-10.4	30,949	-0.03%
2023/11/16	0	0.00	4.6	100.84	101.00	-4.6	30,387	-0.01%
2023/11/15	0.1	100.50	1.5	100.50	100.50	-1.4	30,054	0.00%
2023/11/14	1.3	100.50	10.1	100.21	100.00	-8.9	29,488	-0.03%
2023/11/13	1	98.10	6	97.95	97.70	-5	29,120	-0.02%
2023/11/10	1.5	97.17	2	97.20	97.20	-0.5	29,544	0.00%
2023/11/09	2	98.10	1	98.10	97.90	1	30,337	0.00%
2023/11/08	1.3	96.92	1.1	96.72	97.00	0.2	30,321	0.00%
2023/11/07	3.2	95.96	0	0.00	96.10	3.2	30,373	0.01%
2023/11/06	4	96.70	12.8	97.15	96.40	-8.8	30,281	-0.03%
2023/11/03	12.1	95.67	3	95.57	95.80	9.1	29,982	0.03%
2023/11/02	3.1	97.14	5	97.10	97.00	-1.9	29,758	-0.01%
2023/11/01	6.7	96.08	1.1	95.83	95.60	5.7	30,097	0.02%
2023/10/31	8.4	96.27	39.5	95.79	96.50	-31.1	30,309	-0.10%
2023/10/30	79.6	94.92	11	95.29	94.50	68.6	29,933	0.23%
2023/10/27	3.1	98.37	0	0.00	98.20	3.1	28,083	0.01%
2023/10/26	3.9	98.34	18	98.30	98.50	-14.1	28,036	-0.05%
2023/10/25	12.9	99.09	1	99.20	99.00	11.9	27,773	0.04%
2023/10/24	30.8	98.50	2	98.35	98.30	28.8	27,620	0.10%
2023/10/23	26.2	100.98	0	0.00	100.50	26.2	26,288	0.10%
2023/10/20	1	104.00	1	103.00	103.50	0	25,919	0.00%
2023/10/19	12	103.83	0	0.00	103.50	12	25,714	0.05%
2023/10/18	1	106.00	4	106.13	105.50	-3	25,514	-0.01%
2023/10/17	0	0.00	0.1	107.00	106.50	-0.1	25,614	0.00%
2023/10/16	4	107.00	1	107.00	107.00	3	26,265	0.01%
2023/10/13	1	107.00	3.6	107.14	107.50	-2.6	26,851	-0.01%
2023/10/12	19	107.00	4	106.75	107.00	15	27,096	0.06%
2023/10/11	0	0.00	2	106.25	106.00	-2	27,348	-0.01%
2023/10/06	0	0.00	23	105.48	105.50	-23	27,369	-0.08%
2023/10/05	5	103.20	0	0.00	103.50	5	27,528	0.02%
2023/10/04	1.2	103.00	0	0.00	103.00	1.2	27,645	0.00%
2023/10/03	20.5	104.00	0	0.00	104.00	20.5	27,599	0.07%
2023/10/02	1	104.50	0	0.00	104.50	1	27,816	0.00%
2023/09/28	1.3	103.60	0	0.00	104.00	1.3	28,735	0.00%
2023/09/27	3	104.00	0	0.00	104.00	3	29,226	0.01%
2023/09/26	11.4	104.68	28	104.73	104.00	-16.6	30,286	-0.05%
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/22	8	105.38	1	105.00	105.00	7	31,773	0.02%
2023/09/21	8.2	105.13	0	0.00	105.00	8.2	32,181	0.03%
2023/09/20	8	106.50	0	0.00	106.00	8	32,555	0.02%
2023/09/19	1	106.50	2.5	107.00	106.50	-1.5	33,360	0.00%
2023/09/18	5	106.00	0	0.00	106.50	5	34,796	0.01%
2023/09/15	3	106.33	0	0.00	106.00	3	35,058	0.01%
2023/09/14	19	106.50	1.3	106.38	106.50	17.7	34,962	0.05%
2023/09/12	0	0.00	22	106.66	107.50	-22	35,594	-0.06%
2023/09/11	5.2	105.12	0	0.00	105.00	5.2	35,679	0.01%
2023/09/08	2.2	105.50	0	0.00	106.00	2.2	35,975	0.01%
2023/09/07	21.2	105.98	1	105.50	105.50	20.2	36,936	0.05%
2023/09/06	1	106.50	2	106.00	106.00	-1	38,325	0.00%
2023/09/04	2	106.00	0	0.00	106.50	2	38,384	0.01%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	1	106.00	1	107.00	106.50	0	38,772	0.00%
2023/08/30	4	106.50	4	106.38	106.00	0	38,234	0.00%
2023/08/29	7.6	105.54	0	0.00	106.00	7.6	38,783	0.02%
2023/08/28	1	109.00	0.3	108.50	108.00	0.7	38,485	0.00%
2023/08/25	1	108.50	0	0.00	108.00	1	39,185	0.00%
2023/08/24	2	109.50	10	109.50	109.50	-8	40,302	-0.02%
2023/08/22	0.2	106.50	0	0.00	106.50	0.2	41,061	0.00%
2023/08/18	2	106.00	0	0.00	106.00	2	41,354	0.00%
2023/08/17	0	0.00	1	106.00	106.50	-1	41,432	0.00%
2023/08/16	13.2	105.96	2	105.25	105.50	11.2	41,323	0.03%
2023/08/15	17.5	107.71	1	108.00	107.00	16.5	41,146	0.04%
2023/08/14	5	109.60	0.2	110.50	110.00	4.8	40,542	0.01%
2023/08/11	0.2	109.50	1	109.00	108.50	-0.8	40,690	0.00%
2023/08/10	0.4	110.00	3	110.00	110.00	-2.6	41,012	-0.01%
2023/08/09	1	111.00	5	111.00	110.50	-4	41,109	-0.01%
2023/08/08	1.2	110.42	12.4	110.49	110.50	-11.2	41,947	-0.03%
2023/08/07	2.5	110.91	1	110.50	109.50	1.5	41,823	0.00%
2023/08/04	6.2	110.48	10.8	110.30	111.00	-4.6	41,358	-0.01%
2023/08/02	12.4	108.02	0	0.00	108.00	12.4	41,384	0.03%
2023/08/01	0	0.00	1	110.50	110.50	-1	40,993	0.00%
2023/07/31	6.2	109.02	2	109.00	108.50	4.2	40,803	0.01%
2023/07/28	2.4	109.63	2	110.50	109.50	0.4	40,510	0.00%
2023/07/27	0	0.00	1	110.50	110.50	-1	40,589	0.00%
2023/07/26	0	0.00	9	112.06	111.50	-9	40,899	-0.02%
2023/07/25	2	111.50	17.4	110.24	112.00	-15.4	40,721	-0.04%
2023/07/24	1.5	107.67	4	108.25	108.00	-2.5	39,989	-0.01%
2023/07/21	1	107.00	0	0.00	107.50	1	40,226	0.00%
2023/07/20	4.1	108.12	0	0.00	108.00	4.1	40,260	0.01%
2023/07/19	7.3	109.07	6.8	111.80	108.50	0.4	40,018	0.00%
2023/07/18	0	0.00	21	112.19	112.00	-21	39,654	-0.05%
2023/07/17	2	110.50	5	109.50	110.50	-3	39,110	-0.01%
2023/07/14	2	108.50	5	108.70	109.50	-3	38,735	-0.01%
2023/07/13	0	0.00	5	108.20	107.00	-5	38,284	-0.01%
2023/07/12	0	0.00	1	107.50	107.50	-1	38,042	0.00%
2023/07/11	11	104.77	0	0.00	105.00	11	37,842	0.03%
2023/07/10	6	105.17	0	0.00	104.50	6	37,828	0.02%
2023/07/07	1.3	105.45	6	105.08	105.50	-4.7	37,756	-0.01%
2023/07/06	28.7	106.10	2	105.50	105.50	26.7	37,732	0.07%
2023/07/05	33	108.41	2.8	108.32	108.50	30.2	36,789	0.08%
2023/07/04	35.3	110.62	1	111.00	110.00	34.3	36,139	0.09%
2023/07/03	20.4	114.35	17	114.62	115.00	3.4	35,462	0.01%
2023/06/30	6.1	111.59	4	112.13	113.00	2.1	34,309	0.01%
2023/06/29	3.4	114.19	0	0.00	113.00	3.4	33,829	0.01%
2023/06/28	3.1	114.86	0	0.00	115.00	3.1	33,522	0.01%
2023/06/27	7	114.14	0	0.00	114.00	7	33,179	0.02%
2023/06/26	26.1	115.69	9.2	115.77	115.50	16.9	32,601	0.05%
2023/06/21	0.2	112.50	2	112.75	113.00	-1.8	32,082	-0.01%
2023/06/20	16.4	112.78	5.2	112.77	112.50	11.2	32,028	0.03%
2023/06/19	2	112.00	0.3	112.50	112.50	1.7	31,892	0.01%
2023/06/16	15	112.10	28	111.11	111.00	-13	31,825	-0.04%
2023/06/15	5.7	111.68	0	0.00	111.50	5.7	31,398	0.02%
2023/06/14	1	112.00	6.2	112.32	112.50	-5.2	31,855	-0.02%
2023/06/13	6.2	112.42	24.1	112.46	112.50	-17.9	31,723	-0.06%
2023/06/12	29	111.43	20.7	109.25	110.50	8.3	30,901	0.03%
2023/06/09	0	0.00	2	107.75	108.00	-2	29,760	-0.01%
2023/06/08	2	107.50	4	107.25	107.00	-2	29,876	-0.01%
2023/06/07	1	108.00	2	107.50	108.00	-1	30,051	0.00%
2023/06/06	12	106.42	17	106.91	107.00	-5	30,703	-0.02%
2023/06/05	8	108.19	5	108.50	107.50	3	30,622	0.01%
2023/06/02	6.4	107.92	2.3	108.28	108.00	4.1	31,419	0.01%
2023/06/01	2.2	107.95	13.3	107.08	108.00	-11.1	31,156	-0.04%
2023/05/31	17.3	106.70	3	106.00	106.50	14.3	30,871	0.05%
2023/05/30	5	107.30	11	106.91	107.00	-6	30,356	-0.02%
2023/05/29	8.2	104.62	19.6	104.74	105.50	-11.4	29,635	-0.04%
2023/05/26	6.6	102.55	2	102.25	102.50	4.6	29,233	0.02%
2023/05/25	11.1	102.50	0	103.00	102.50	11.1	28,999	0.04%
2023/05/24	4	103.00	0	0.00	103.00	4	28,936	0.01%
2023/05/23	2	102.50	2	103.00	102.50	0	28,904	0.00%
2023/05/22	3	103.00	10	102.50	103.00	-7	28,907	-0.02%
2023/05/19	17	102.65	0	0.00	103.00	17	29,083	0.06%
2023/05/18	5.7	103.00	2	103.00	103.00	3.7	29,193	0.01%
2023/05/17	6.1	102.50	10	103.00	102.50	-3.9	29,333	-0.01%
2023/05/16	21.1	102.48	0	0.00	102.00	21.1	28,993	0.07%
2023/05/15	15.2	102.10	1	102.00	102.00	14.2	28,601	0.05%
2023/05/12	4	105.50	2	105.50	102.50	2	28,557	0.01%
2023/05/11	4	105.50	2	105.50	105.00	2	27,867	0.01%
2023/05/10	0	0.00	5	106.50	106.50	-5	27,910	-0.02%
2023/05/09	0	0.00	21	106.05	106.50	-21	28,140	-0.07%
2023/05/08	0	105.00	2	105.00	105.00	-2	28,301	-0.01%
2023/05/03	0	0.00	5	105.60	105.50	-5	29,917	-0.02%
2023/05/02	2	106.00	32.7	105.12	106.00	-30.7	30,781	-0.10%
2023/04/28	0	0.00	0.1	103.50	104.50	-0.1	31,312	0.00%
2023/04/27	9	103.50	0	0.00	103.50	9	31,454	0.03%
2023/04/26	0	0.00	1	104.00	103.50	-1	31,624	0.00%
2023/04/25	2.5	103.50	1	103.50	103.00	1.5	31,354	0.00%
2023/04/24	1	104.00	1	103.50	103.50	0	31,215	0.00%
2023/04/21	1	104.00	10	104.95	104.00	-9	31,240	-0.03%
2023/04/20	0	0.00	9.2	104.11	104.50	-9.2	31,018	-0.03%
2023/04/19	1	103.50	5.6	104.00	104.00	-4.6	31,244	-0.01%
2023/04/18	1	104.00	1	103.51	104.50	0	31,266	0.00%
2023/04/17	1	104.00	0	0.00	104.00	1	31,594	0.00%
2023/04/14	0	0.00	64	104.00	104.50	-64	32,030	-0.20%
2023/04/13	2	103.50	1	103.00	103.00	1	32,380	0.00%
2023/04/12	6.1	102.67	0	0.00	102.50	6.1	32,302	0.02%
2023/04/11	1	103.00	2	103.50	103.50	-1	32,585	0.00%
2023/04/10	10	103.00	2	103.00	103.00	8	32,478	0.02%
2023/04/07	50	103.40	0	0.00	103.00	50	32,418	0.15%
2023/04/06	1.1	104.47	2	104.00	103.50	-0.9	32,371	0.00%
2023/03/31	1.2	104.08	2	104.50	104.00	-0.8	31,976	0.00%
2023/03/30	9	104.00	3	104.00	104.50	6	32,025	0.02%
2023/03/29	0	0.00	1	103.50	103.50	-1	32,165	0.00%
2023/03/28	6	103.42	0	0.00	103.00	6	32,556	0.02%
2023/03/27	11.5	104.39	0	0.00	103.50	11.5	32,645	0.04%
2023/03/24	5.2	105.00	20.1	105.25	105.50	-14.9	33,306	-0.04%
2023/03/23	2	103.25	19	103.53	103.50	-17	32,568	-0.05%
2023/03/22	0	0.00	1	103.50	103.50	-1	32,454	0.00%
2023/03/21	0	0.00	7	103.64	103.50	-7	32,672	-0.02%
2023/03/20	6	102.83	0	0.00	102.50	6	32,644	0.02%
2023/03/17	5	103.20	13.1	103.73	103.50	-8.1	32,828	-0.02%
2023/03/16	5.2	102.50	0	0.00	102.00	5.2	32,303	0.02%
2023/03/15	1	102.50	1	103.00	102.50	0	32,585	0.00%
2023/03/14	0	0.00	5	102.00	102.00	-5	33,160	-0.02%
2023/03/13	4	102.25	2	102.25	103.00	2	33,434	0.01%
2023/03/10	4.4	101.91	3.5	102.07	102.00	0.9	34,333	0.00%
2023/03/09	27	102.56	0	0.00	102.50	27	34,973	0.08%
2023/03/08	1	104.50	0	0.00	104.00	1	35,167	0.00%
2023/03/07	2.2	105.45	32	105.19	105.00	-29.8	35,211	-0.08%
2023/03/06	0	0.00	15.3	103.20	103.50	-15.3	34,782	-0.04%
2023/03/03	3	103.00	0.3	103.00	102.50	2.7	34,733	0.01%
2023/03/02	1	102.00	0	0.00	102.50	1	34,949	0.00%
2023/03/01	4	102.00	3	102.00	102.00	1	35,010	0.00%
2023/02/24	6.4	101.77	0	0.00	101.00	6.4	34,736	0.02%
2023/02/23	10	102.00	5	102.50	103.00	5	34,341	0.01%
2023/02/22	2.2	101.77	2.5	102.00	102.00	-0.3	34,713	0.00%
2023/02/21	0	0.00	2	102.50	102.50	-2	34,783	-0.01%
2023/02/20	2.2	103.23	0	0.00	103.00	2.2	35,331	0.01%
2023/02/17	4	103.12	14	103.07	103.50	-10	35,745	-0.03%
2023/02/16	7	103.14	0.1	103.00	103.50	6.9	36,384	0.02%
2023/02/15	0	0.00	4.4	102.00	102.50	-4.4	37,202	-0.01%
2023/02/14	0.2	101.50	7	101.50	102.00	-6.8	37,250	-0.02%
2023/02/13	0.1	101.00	0	0.00	101.00	0.1	37,616	0.00%
2023/02/10	1.1	101.02	3	101.50	101.50	-2	37,809	-0.01%
2023/02/09	3.1	101.31	4.5	101.00	101.00	-1.4	38,059	0.00%
2023/02/08	2	100.50	2	100.50	100.50	0	38,379	0.00%
2023/02/07	0.1	101.00	0	0.00	100.50	0.1	38,627	0.00%
2023/02/06	1.5	101.50	8	101.81	101.50	-6.5	38,581	-0.02%
2023/02/03	8.8	99.85	1	99.80	99.60	7.8	38,523	0.02%
2023/02/02	7	100.14	1	100.00	100.00	6	38,531	0.02%
2023/02/01	6	100.32	1	100.50	100.00	5	38,077	0.01%
2023/01/31	13	99.68	17	99.75	99.70	-4	37,933	-0.01%
2023/01/30	19.7	98.32	0	0.00	98.10	19.7	37,093	0.05%
2023/01/17	3	98.17	1	98.30	98.10	2	36,341	0.01%
2023/01/16	3.7	98.35	2.1	99.06	98.10	1.6	36,361	0.00%
2023/01/13	2.5	99.01	1	98.80	98.60	1.5	36,315	0.00%
2023/01/12	4.1	98.90	0	0.00	98.60	4.1	36,978	0.01%
2023/01/11	0.4	99.50	3	99.30	99.10	-2.6	37,569	-0.01%
2023/01/10	2	99.45	6	99.40	99.40	-4	37,879	-0.01%
2023/01/09	5	99.32	3.7	99.05	99.10	1.3	38,027	0.00%
2023/01/06	2.1	98.51	1	98.70	98.40	1.1	37,890	0.00%
2023/01/05	5.7	98.14	0	98.70	98.00	5.7	38,045	0.01%
2023/01/04	6.8	98.18	1	98.20	98.10	5.8	38,079	0.02%
2023/01/03	10.8	98.52	2.1	98.16	99.10	8.7	38,013	0.02%
2022/12/29	19.9	99.86	0	0.00	99.70	19.9	37,753	0.05%
2022/12/28	5.4	100.04	0	0.00	100.50	5.4	38,005	0.01%
2022/12/27	1.1	100.53	0	0.00	100.50	1.1	37,915	0.00%
2022/12/23	1.3	100.62	0	0.00	101.00	1.3	38,434	0.00%
2022/12/22	2.2	101.00	1.2	100.92	101.00	1	38,849	0.00%
2022/12/21	5	100.10	1	100.00	100.00	4	39,308	0.01%
2022/12/20	7.2	100.44	4	100.00	100.00	3.2	39,198	0.01%
2022/12/19	1.1	101.05	3	101.49	101.50	-1.9	39,135	0.00%
2022/12/16	17.9	100.58	1	101.00	100.50	16.9	38,899	0.04%
2022/12/15	1	101.51	0	0.00	101.50	1	38,102	0.00%
2022/12/14	11	102.41	2	102.50	102.50	9	38,124	0.02%
2022/12/13	8.1	101.14	6.3	101.02	101.00	1.8	38,141	0.00%
2022/12/12	0	0.00	1	101.50	102.00	-1	37,850	0.00%
2022/12/09	4	102.13	0	0.00	102.00	4	38,145	0.01%
2022/12/08	7.1	102.00	0	0.00	101.50	7.1	37,890	0.02%
2022/12/07	3.4	102.50	1	102.50	102.00	2.4	37,817	0.01%
2022/12/06	13	103.81	2.3	102.78	103.00	10.7	37,621	0.03%
2022/12/05	7	105.86	5.2	106.00	105.50	1.8	37,014	0.00%
2022/12/02	9.2	104.84	28	105.55	105.50	-18.8	36,500	-0.05%
2022/12/01	5.2	102.79	5.2	102.40	103.00	0	35,734	0.00%
2022/11/30	5	100.70	3.3	101.17	100.50	1.7	34,905	0.00%
2022/11/29	17.3	99.98	0	0.00	100.00	17.3	34,038	0.05%
2022/11/28	3.2	99.91	1	100.00	100.00	2.2	33,757	0.01%
2022/11/25	2.3	100.52	0	0.00	100.50	2.3	33,605	0.01%
2022/11/24	1.1	100.05	3	100.50	101.00	-1.9	33,507	-0.01%
2022/11/23	13.2	101.00	0	0.00	100.50	13.2	33,169	0.04%
2022/11/22	13.6	100.44	1	100.50	100.50	12.6	33,091	0.04%
2022/11/21	6	100.50	0	0.00	100.00	6	32,902	0.02%
2022/11/18	7	100.93	10	102.00	100.50	-3	32,636	-0.01%
2022/11/17	1	101.50	0	0.00	101.50	1	32,326	0.00%
2022/11/16	7	102.29	1	101.50	101.50	6	32,188	0.02%
2022/11/15	6	101.58	1.8	101.50	101.50	4.2	31,685	0.01%
2022/11/14	4	99.85	2	99.90	101.50	2	31,198	0.01%
2022/11/11	15.5	100.58	0	100.50	100.00	15.5	30,512	0.05%
2022/11/10	3	100.83	0	0.00	100.50	3	29,543	0.01%
2022/11/09	2	102.00	0	0.00	102.50	2	29,373	0.01%
2022/11/08	5	100.10	0	0.00	100.00	5	29,190	0.02%
2022/11/07	4.2	100.14	0.3	100.83	100.00	3.9	29,498	0.01%
2022/11/04	14.6	100.13	7	100.14	100.50	7.6	29,858	0.03%
2022/11/03	10.2	101.01	0.2	101.50	101.00	10	29,990	0.03%
2022/11/02	0.1	102.00	10.4	101.52	102.00	-10.3	29,765	-0.03%
2022/11/01	11	101.50	0.3	101.50	101.50	10.7	29,668	0.04%
2022/10/31	1.1	102.05	0	0.00	102.50	1.1	29,304	0.00%
2022/10/28	0	0.00	3	103.67	104.00	-3	29,222	-0.01%
2022/10/27	2	104.50	1.2	104.50	104.00	0.8	29,368	0.00%
2022/10/26	0	103.00	2	103.75	104.00	-2	29,519	-0.01%
2022/10/25	0	0.00	1	103.00	103.50	-1	29,293	0.00%
2022/10/24	3.1	103.02	0	0.00	103.00	3.1	29,045	0.01%
2022/10/21	2	103.25	0	0.00	103.50	2	28,923	0.01%
2022/10/20	3.2	101.53	0	0.00	102.50	3.2	29,034	0.01%
2022/10/19	1.1	103.54	0	0.00	103.00	1.1	28,453	0.00%
2022/10/18	6.1	104.41	1	104.00	103.50	5.1	28,204	0.02%
2022/10/17	0	0.00	2	104.50	105.00	-2	28,041	-0.01%
2022/10/14	2.4	105.21	1.2	105.00	105.00	1.2	27,956	0.00%
2022/10/13	1	103.00	0	0.00	103.50	1	28,122	0.00%
2022/10/12	3	103.33	0	0.00	103.00	3	27,974	0.01%
2022/10/11	2.1	104.74	0.3	105.00	104.00	1.8	27,628	0.01%
2022/10/07	1	107.00	2.3	107.00	107.50	-1.3	27,413	0.00%
2022/10/06	6	107.00	6	107.17	107.50	0	27,815	0.00%
2022/10/05	4	106.00	17	106.56	107.00	-13	27,893	-0.05%
2022/10/04	0	0.00	4	102.00	102.50	-4	27,455	-0.01%
2022/10/03	2.3	101.50	0	0.00	101.00	2.3	27,474	0.01%
2022/09/30	2	100.25	0	0.00	102.00	2	27,695	0.01%
2022/09/29	1	101.00	1	101.50	101.50	0	27,913	0.00%
2022/09/28	7.1	101.29	0	0.00	100.50	7.1	28,002	0.03%
2022/09/27	0.1	104.00	0	0.00	103.50	0.1	27,942	0.00%
2022/09/26	12.3	104.09	2	104.50	104.00	10.3	28,760	0.04%
2022/09/23	0.3	106.50	0	0.00	106.50	0.3	29,122	0.00%
2022/09/22	1.4	106.64	0	0.00	107.00	1.4	29,606	0.00%
2022/09/21	1	107.00	5.1	107.50	107.00	-4.1	29,763	-0.01%
2022/09/20	0	0.00	1	108.50	108.50	-1	29,793	0.00%
2022/09/16	1	107.00	1	107.50	107.50	0	30,004	0.00%
2022/09/14	3	107.83	1	108.00	107.50	2	30,383	0.01%
2022/09/13	0	0.00	1.1	109.91	110.00	-1.1	30,584	0.00%
2022/09/12	0	0.00	3	108.00	108.50	-3	30,594	-0.01%
2022/09/08	1	106.52	0	0.00	107.00	1	31,113	0.00%
2022/09/07	3.1	106.34	0	0.00	106.00	3.1	31,387	0.01%
2022/09/06	2.1	107.76	0.2	108.00	108.50	1.9	31,270	0.01%
2022/09/05	0	107.50	0	0.00	108.00	0	31,528	0.00%
2022/09/02	1	108.00	0	0.00	107.50	1	31,931	0.00%
2022/09/01	1.1	107.52	1	107.00	107.50	0.1	32,046	0.00%
2022/08/31	5	108.00	7	108.86	109.00	-2	31,915	-0.01%
2022/08/30	3	108.33	1	108.50	108.50	2	31,741	0.01%
2022/08/29	3	108.17	0	0.00	108.00	3	32,006	0.01%
2022/08/26	1	109.50	1	110.00	110.50	0	32,155	0.00%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	1.1	109.55	2	109.25	109.50	-0.9	33,426	0.00%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	3	110.33	2.3	110.57	111.00	0.7	34,940	0.00%
2022/08/18	10	111.50	0	0.00	112.00	10	35,898	0.03%
2022/08/17	1	111.50	1.4	112.26	112.50	-0.4	36,728	0.00%
2022/08/16	1.1	110.59	7	110.64	111.00	-5.9	36,840	-0.02%
2022/08/15	0.2	112.00	0	0.00	112.00	0.2	36,930	0.00%
2022/08/12	3.3	112.98	3	113.33	112.50	0.3	37,208	0.00%
2022/08/11	0.3	112.10	8.8	112.18	113.00	-8.5	37,022	-0.02%
2022/08/10	5	110.00	19.4	109.66	110.00	-14.4	36,918	-0.04%
2022/08/09	1	108.50	6.4	108.50	109.00	-5.4	36,398	-0.01%
2022/08/08	10.3	107.47	6	108.00	108.00	4.3	36,343	0.01%
2022/08/05	0.2	108.50	1	109.00	108.00	-0.8	36,295	0.00%
2022/08/04	5.1	107.51	11	107.59	108.00	-5.9	36,249	-0.02%
2022/08/03	2	107.25	5	108.00	108.50	-3	35,932	-0.01%
2022/08/02	1.2	107.00	4	107.00	108.00	-2.8	35,709	-0.01%
2022/08/01	0	0.00	2	108.50	109.00	-2	35,441	-0.01%
2022/07/29	2	108.50	0	0.00	109.00	2	35,652	0.01%
2022/07/28	0.2	108.50	9	108.50	108.50	-8.8	35,867	-0.02%
2022/07/27	3.6	107.96	3	109.00	108.00	0.6	36,003	0.00%
2022/07/26	2	107.50	5	107.70	108.00	-3	35,778	-0.01%
2022/07/25	0	0.00	8.2	107.20	107.50	-8.2	35,635	-0.02%
2022/07/22	2	105.50	14	106.07	106.00	-12	35,447	-0.03%
2022/07/21	1	104.50	1.5	105.00	105.50	-0.5	35,462	0.00%
2022/07/20	11	104.50	1	103.50	103.50	10	35,419	0.03%
2022/07/19	3	103.67	0	0.00	104.00	3	35,511	0.01%
2022/07/18	0	0.00	4	105.00	105.00	-4	35,446	-0.01%
2022/07/15	0	0.00	4	105.13	105.00	-4	35,469	-0.01%
2022/07/14	4	104.63	5	104.50	105.00	-1	35,384	0.00%
2022/07/13	0	0.00	16.2	103.09	102.50	-16.2	34,910	-0.05%
2022/07/12	2	100.50	0	100.50	100.50	2	34,569	0.01%
2022/07/11	13.3	101.05	3	101.67	101.00	10.3	34,330	0.03%
2022/07/08	3	102.33	6.1	102.25	102.00	-3.1	34,172	-0.01%
2022/07/07	3	102.50	6	102.92	103.50	-3	33,867	-0.01%
2022/07/06	1	101.00	2	101.00	100.50	-1	33,478	0.00%
2022/07/05	4.6	102.57	3	102.50	102.50	1.6	33,199	0.00%
2022/07/04	14.3	100.86	2	100.50	100.00	12.3	32,860	0.04%
2022/07/01	9.5	106.42	8	106.88	106.00	1.5	32,262	0.00%
2022/06/30	2	109.25	2	109.75	109.00	0	31,744	0.00%
2022/06/29	2	111.00	10	111.45	111.00	-8	31,393	-0.03%
2022/06/28	0	0.00	8	111.38	112.00	-8	31,168	-0.03%
2022/06/27	5.2	111.02	0	0.00	111.00	5.2	31,040	0.02%
2022/06/24	1	109.50	7	109.57	110.00	-6	30,863	-0.02%
2022/06/23	4.1	108.24	0	0.00	108.00	4.1	30,701	0.01%
2022/06/22	9	110.44	3	109.50	109.50	6	30,281	0.02%
2022/06/21	0.1	111.00	1	111.00	112.00	-0.9	30,597	0.00%
2022/06/20	3	109.00	3	109.00	109.00	0	30,276	0.00%
2022/06/17	9.2	109.72	4	110.00	109.50	5.2	30,071	0.02%
2022/06/16	6	111.25	2	112.50	111.50	4	29,597	0.01%
2022/06/15	0	0.00	0.1	112.00	112.00	-0.1	30,439	0.00%
2022/06/14	0	0.00	6.3	111.19	111.50	-6.3	30,755	-0.02%
2022/06/13	23	111.67	1	112.50	111.50	22	30,823	0.07%
2022/06/10	1	114.50	1	114.00	114.00	0	30,587	0.00%
2022/06/08	0.1	114.00	2	114.00	114.00	-1.9	30,518	-0.01%
2022/06/07	1.2	114.41	0	0.00	113.50	1.2	30,625	0.00%
2022/06/06	3.2	115.00	7.1	115.21	115.50	-3.9	30,483	-0.01%
2022/06/02	5.1	115.39	2.2	115.03	114.00	3	30,890	0.01%
2022/06/01	4.1	114.88	3.7	114.32	114.50	0.4	31,010	0.00%
2022/05/31	3.1	112.84	12	111.71	113.00	-8.9	30,133	-0.03%
2022/05/30	0	0.00	4	110.12	110.50	-4	28,871	-0.01%
2022/05/27	2	110.50	6	110.33	110.00	-4	28,372	-0.01%
2022/05/26	10.1	109.09	1	109.50	109.00	9.1	27,992	0.03%
2022/05/25	1.1	109.50	22	109.68	109.50	-20.9	27,818	-0.08%
2022/05/24	3	108.17	0	0.00	108.00	3	27,347	0.01%
2022/05/23	0	0.00	8.5	108.64	108.00	-8.5	26,969	-0.03%
2022/05/20	0.1	107.50	16	107.72	107.00	-15.9	26,832	-0.06%
2022/05/19	2	107.00	8	105.75	107.50	-6	26,456	-0.02%
2022/05/18	12.8	106.53	13	106.46	107.00	-0.2	26,023	0.00%
2022/05/17	9	104.50	2	105.00	105.00	7	25,518	0.03%
2022/05/16	0	0.00	3.7	104.00	104.50	-3.7	25,323	-0.01%
2022/05/13	8	103.94	12.1	103.51	104.00	-4.1	25,172	-0.02%
2022/05/12	11	102.59	3	102.83	102.00	8	25,217	0.03%
2022/05/11	3.1	103.66	2	103.25	103.00	1.1	25,124	0.00%
2022/05/10	1.1	103.06	3	103.67	104.00	-1.9	25,133	-0.01%
2022/05/09	5	103.60	5	103.50	104.00	0	25,217	0.00%
2022/05/06	15.5	103.39	7.1	103.50	104.00	8.4	25,527	0.03%
2022/05/05	4	105.00	2	105.00	104.50	2	25,631	0.01%
2022/05/04	1	103.50	3	104.00	104.00	-2	25,602	-0.01%
2022/05/03	1	101.50	2.1	101.52	102.50	-1.1	25,586	0.00%
2022/04/29	0	0.00	12	101.54	102.00	-12	25,993	-0.05%
2022/04/28	1	101.00	1	100.50	101.50	0	26,305	0.00%
2022/04/27	6.3	99.97	1	100.01	100.00	5.2	26,323	0.02%
2022/04/26	1	100.50	0	0.00	101.00	1	26,227	0.00%
2022/04/25	7.6	100.97	0	0.00	100.50	7.6	26,131	0.03%
2022/04/21	5.1	103.01	0	0.00	103.00	5.1	26,086	0.02%
2022/04/20	0	102.50	0	0.00	103.00	0	26,106	0.00%
2022/04/19	2.1	102.29	3	102.33	102.00	-0.9	26,095	0.00%
2022/04/18	1	102.50	1	102.50	102.50	0	26,235	0.00%
2022/04/15	0.5	103.06	1	103.00	103.00	-0.6	26,622	0.00%
2022/04/13	0	0.00	2.8	104.00	104.00	-2.8	27,740	-0.01%
2022/04/12	1.1	102.50	4.3	102.63	102.00	-3.2	29,846	-0.01%
2022/04/11	8.4	102.02	1	102.00	102.00	7.4	29,853	0.02%
2022/04/08	5	102.80	1	103.00	103.00	4	29,736	0.01%
2022/04/07	7.2	103.66	0.8	104.25	103.00	6.4	29,605	0.02%
2022/04/06	2	104.50	0	0.00	105.00	2	29,253	0.01%
2022/04/01	1	104.50	4	104.50	104.50	-3	28,990	-0.01%
2022/03/30	0	0.00	1.2	105.50	105.50	-1.2	28,608	0.00%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	1.1	105.02	0	0.00	106.00	1.1	28,443	0.00%
2022/03/25	11	106.50	6.1	106.25	106.00	4.9	28,332	0.02%
2022/03/24	29	106.88	14	106.29	106.50	15	28,289	0.05%
2022/03/23	0	0.00	0.1	105.00	105.50	-0.1	27,980	0.00%
2022/03/22	31	103.98	0	0.00	104.00	31	28,224	0.11%
2022/03/21	0	0.00	6	106.00	104.50	-6	28,256	-0.02%
2022/03/18	3	103.83	13	104.92	106.00	-10	28,271	-0.04%
2022/03/17	3	103.67	2	103.75	104.00	1	27,192	0.00%
2022/03/16	5	101.10	3	101.00	101.50	2	26,806	0.01%
2022/03/15	5.1	101.20	0	0.00	101.00	5.1	26,458	0.02%
2022/03/14	1	102.50	0	0.00	102.50	1	26,525	0.00%
2022/03/11	13	103.46	1	103.50	103.50	12	26,516	0.05%
2022/03/10	0	0.00	11	103.05	103.00	-11	26,500	-0.04%
2022/03/09	2	101.75	0	0.00	101.50	2	26,385	0.01%
2022/03/08	7	101.21	1	101.50	101.50	6	26,349	0.02%
2022/03/07	13	103.00	4	102.63	102.50	9	25,720	0.03%
2022/03/04	1	104.50	0.4	105.00	105.00	0.6	25,816	0.00%
2022/03/02	6	104.50	0	0.00	104.50	6	26,143	0.02%
2022/03/01	2	104.75	4.1	105.00	104.50	-2.1	26,204	-0.01%
2022/02/25	3.2	103.16	2	103.00	103.00	1.2	26,220	0.00%
2022/02/24	34.2	103.75	0	0.00	102.50	34.2	26,098	0.13%
2022/02/23	5.1	104.70	0	0.00	105.00	5.1	25,606	0.02%
2022/02/22	5	104.40	0	0.00	104.50	5	25,709	0.02%
2022/02/21	0	0.00	3	106.00	106.00	-3	25,784	-0.01%
2022/02/17	0	106.00	6	106.00	106.00	-6	25,998	-0.02%
2022/02/16	0	0.00	1.1	105.50	105.50	-1.1	26,003	0.00%
2022/02/15	1	104.00	0	0.00	104.00	1	26,223	0.00%
2022/02/14	1.2	104.08	5	104.50	104.00	-3.8	26,310	-0.01%
2022/02/11	11	105.00	1	105.50	106.00	10	26,318	0.04%
2022/02/10	1	106.50	20.7	106.43	106.50	-19.7	26,440	-0.07%
2022/02/09	0	0.00	2.3	106.43	106.50	-2.3	26,437	-0.01%
2022/02/08	0	0.00	10	105.30	105.50	-10	26,352	-0.04%
2022/02/07	7	102.93	1.1	103.50	103.00	5.9	25,826	0.02%
2022/01/26	5.9	102.63	1	102.50	102.00	4.9	25,471	0.02%
2022/01/25	1	103.00	1	103.00	103.00	0	25,257	0.00%
2022/01/24	9	103.22	4	102.88	103.00	5	25,076	0.02%
2022/01/21	4.5	102.33	6	102.33	102.00	-1.5	24,727	-0.01%
2022/01/20	2	103.50	10	103.00	103.00	-8	24,415	-0.03%
2022/01/19	5	103.70	1	104.00	103.50	4	24,199	0.02%
2022/01/18	1	104.00	1	104.00	103.50	0	24,100	0.00%
2022/01/17	2	103.75	3.3	103.70	103.50	-1.3	24,204	-0.01%
2022/01/14	2.5	103.97	2	103.50	103.50	0.5	24,181	0.00%
2022/01/13	1.1	105.46	9	105.00	105.50	-7.9	24,050	-0.03%
2022/01/12	1	104.50	0	0.00	104.50	1	24,214	0.00%
2022/01/11	3	104.50	0.2	104.50	104.50	2.8	24,338	0.01%
2022/01/10	2.1	105.01	0	0.00	104.50	2.1	24,605	0.01%
2022/01/07	0.2	107.00	16	106.38	106.50	-15.8	24,846	-0.06%
2022/01/06	14.4	107.43	9.1	107.12	107.00	5.3	24,497	0.02%
2022/01/05	29	108.64	32.7	108.65	109.00	-3.7	23,990	-0.02%
2022/01/04	2.1	103.76	7	103.50	103.50	-4.9	22,264	-0.02%
2022/01/03	3.2	103.38	0	0.00	103.00	3.2	22,420	0.01%
2021/12/30	2	104.00	1.1	104.07	104.00	0.9	22,693	0.00%
2021/12/29	1	105.00	0	0.00	105.00	1	23,058	0.00%
2021/12/28	1	105.00	9	105.06	105.50	-8	23,528	-0.03%
2021/12/27	0.6	104.00	1	104.00	104.50	-0.4	23,690	0.00%
2021/12/24	0.1	104.50	0.1	105.00	104.00	0	24,112	0.00%
2021/12/23	0	0.00	3	104.00	104.00	-3	24,295	-0.01%
2021/12/22	2.1	103.51	1	104.00	103.50	1.1	24,599	0.00%
2021/12/21	0	0.00	16	104.16	104.50	-16	24,777	-0.06%
2021/12/20	4.2	103.02	0	0.00	103.00	4.2	24,788	0.02%
2021/12/17	3.1	103.50	4.1	103.76	103.50	-1	24,743	0.00%
2021/12/16	6.1	104.25	0	0.00	103.50	6.1	24,530	0.02%
2021/12/15	0	0.00	2	105.00	105.00	-2	24,606	-0.01%
2021/12/14	0	0.00	1	105.00	104.50	-1	24,867	0.00%
2021/12/13	7.1	105.71	1	105.00	104.50	6.1	24,882	0.02%
2021/12/10	10	105.50	0	0.00	105.00	10	25,648	0.04%
2021/12/09	0	0.00	13	105.54	106.00	-13	25,628	-0.05%
2021/12/08	18	106.33	1.3	105.73	105.00	16.7	25,632	0.07%
2021/12/07	2	105.75	0	0.00	106.00	2	25,267	0.01%
2021/12/06	2.3	106.06	0	0.00	106.50	2.3	25,185	0.01%
2021/12/03	1	105.50	0.2	105.50	105.00	0.8	25,281	0.00%
2021/12/02	2	105.25	1	105.00	105.00	1	25,365	0.00%
2021/12/01	0.5	104.00	6	105.25	105.50	-5.5	25,219	-0.02%
2021/11/30	1.6	103.72	0	0.00	103.50	1.6	25,243	0.01%
2021/11/29	0	0.00	12	103.54	103.50	-12	24,913	-0.05%
2021/11/26	5	103.75	18	103.97	103.50	-13	24,820	-0.05%
2021/11/25	4	105.75	0	0.00	105.00	4	24,927	0.02%
2021/11/24	8.7	105.12	1.5	105.67	105.50	7.2	24,868	0.03%
2021/11/23	4	106.25	1	106.50	106.00	3	24,601	0.01%
2021/11/22	2	106.50	2	107.00	106.50	0	24,446	0.00%
2021/11/19	1	106.54	5	106.80	106.50	-4	24,384	-0.02%
2021/11/18	5.1	106.61	0.2	107.00	107.00	4.9	24,337	0.02%
2021/11/17	12.4	107.30	0	0.00	107.00	12.4	24,205	0.05%
2021/11/16	3.5	108.00	2.1	108.05	108.00	1.4	24,180	0.01%
2021/11/15	0	0.00	2.6	109.19	108.00	-2.6	24,775	-0.01%
2021/11/12	15	109.03	12	108.54	109.00	3	24,877	0.01%
2021/11/11	2	108.00	2	107.75	107.50	0	24,858	0.00%
2021/11/10	4	109.50	2	108.75	109.00	2	25,126	0.01%
2021/11/09	2.4	107.38	0.9	108.00	108.00	1.5	25,521	0.01%
2021/11/08	1.2	107.50	1.1	107.50	107.50	0.1	25,431	0.00%
2021/11/05	0	0.00	9	108.06	109.00	-9	25,877	-0.03%
2021/11/04	0.2	108.00	5	108.00	108.00	-4.9	26,297	-0.02%
2021/11/03	0	0.00	1	107.50	107.50	-1	26,495	0.00%
2021/11/02	7	108.00	4	108.00	107.50	3	26,978	0.01%
2021/11/01	3.8	107.11	2	107.00	106.50	1.8	26,974	0.01%
2021/10/29	16	107.44	0	0.00	107.00	16	27,025	0.06%
2021/10/28	0	0.00	17	108.35	108.50	-17	27,041	-0.06%
2021/10/27	3.7	108.16	1	108.50	108.00	2.7	27,205	0.01%
2021/10/26	0.2	108.50	2	108.75	109.00	-1.9	27,413	-0.01%
2021/10/25	0.1	108.50	1	108.50	108.00	-0.9	27,459	0.00%
2021/10/22	11	107.50	3	108.00	107.50	8	27,653	0.03%
2021/10/21	4	108.00	19	108.00	108.00	-15	27,868	-0.05%
2021/10/20	0.1	107.50	6	107.58	107.50	-5.9	27,916	-0.02%
2021/10/19	19.5	107.13	13.4	108.31	107.00	6.1	27,785	0.02%
2021/10/18	1	108.00	5.4	109.09	107.50	-4.4	28,334	-0.02%
2021/10/15	9.1	109.38	25	109.06	109.50	-15.9	28,682	-0.06%
2021/10/14	2	106.75	4	106.88	106.50	-2	28,303	-0.01%
2021/10/13	2	105.25	0	0.00	105.50	2	28,537	0.01%
2021/10/12	23	106.00	2.1	105.50	105.00	20.9	28,786	0.07%
2021/10/08	4	107.38	18	107.06	108.00	-14	29,185	-0.05%
2021/10/07	3	106.33	107	105.07	107.00	-104	29,179	-0.36%	大賣/鉅額交易
2021/10/06	2	104.00	8	104.19	103.00	-6	29,150	-0.02%
2021/10/05	9	101.28	1	102.00	101.50	8	28,786	0.03%
2021/10/04	1	102.50	4	102.75	103.00	-3	28,567	-0.01%
2021/10/01	12.3	103.58	1	103.00	103.00	11.3	28,543	0.04%
2021/09/30	14.2	105.39	0	0.00	105.00	14.2	28,439	0.05%
2021/09/29	7.5	104.69	14	105.00	105.00	-6.5	28,792	-0.02%
2021/09/28	4	106.50	1	106.50	106.50	3	29,592	0.01%
2021/09/27	19	108.00	4	108.25	107.50	15	29,497	0.05%
2021/09/24	2	107.50	21	107.52	107.50	-19	29,530	-0.06%
2021/09/23	5	106.90	0	0.00	106.50	5	29,793	0.02%
2021/09/22	4	106.38	1	107.00	107.00	3	29,774	0.01%
2021/09/17	3	108.83	2	109.00	108.50	1	29,528	0.00%
2021/09/16	4	108.25	1.4	108.00	107.50	2.6	29,476	0.01%
2021/09/15	8	109.75	6.9	109.64	108.50	1.1	29,612	0.00%
2021/09/14	2.7	107.11	1	107.00	107.50	1.7	29,019	0.01%
2021/09/13	1	107.50	1	107.00	106.50	0	29,065	0.00%
2021/09/10	1.1	107.55	2	108.50	108.00	-0.9	29,390	0.00%
2021/09/09	2	107.00	0	0.00	107.00	2	29,660	0.01%
2021/09/08	5	107.80	2.1	108.05	107.50	2.9	29,623	0.01%
2021/09/07	4.1	108.63	7	108.50	108.50	-2.9	29,547	-0.01%
2021/09/06	2	111.50	7	111.79	111.00	-5	29,553	-0.02%
2021/09/03	21	112.05	2.1	112.24	112.50	18.9	29,849	0.06%
2021/09/02	14	111.79	25	112.00	111.50	-11	29,768	-0.04%
2021/09/01	1	111.00	1.1	111.00	111.00	-0.1	29,654	0.00%
2021/08/31	0	0.00	6	111.00	111.00	-6	29,587	-0.02%
2021/08/30	1.2	109.00	1	108.50	109.00	0.2	29,418	0.00%
2021/08/27	19	108.50	3	107.67	108.00	16	29,666	0.05%
2021/08/26	1	108.00	2	107.50	107.50	-1	29,835	0.00%
2021/08/25	1	108.00	1	108.50	108.50	0	30,168	0.00%
2021/08/24	0	0.00	2	108.75	109.00	-2	30,304	-0.01%
2021/08/23	0	0.00	23.1	107.43	107.50	-23.1	30,576	-0.08%
2021/08/20	5	103.50	2	104.25	104.50	3	30,649	0.01%
2021/08/19	12.4	103.56	12	103.92	103.00	0.4	31,163	0.00%
2021/08/18	16.1	105.69	3	105.33	107.00	13.1	30,717	0.04%
2021/08/17	9.7	106.64	1	107.50	106.50	8.7	31,031	0.03%
2021/08/16	6	107.08	1	108.00	107.50	5	31,124	0.02%
2021/08/13	6	109.00	2.1	109.24	109.00	4	31,441	0.01%
2021/08/12	0	0.00	8.4	109.08	109.00	-8.4	31,378	-0.03%
2021/08/11	4.3	107.18	23.8	107.64	109.00	-19.5	31,859	-0.06%
2021/08/10	14.3	108.95	0	0.00	108.50	14.3	32,440	0.04%
2021/08/09	19	112.00	3	112.00	112.00	16	33,341	0.05%
2021/08/06	4.1	112.24	22.1	112.98	112.50	-18	33,684	-0.05%
2021/08/05	3	111.33	0	0.00	112.00	3	34,169	0.01%
2021/08/04	1.3	111.88	0.9	111.50	112.00	0.4	36,329	0.00%
2021/08/03	5.3	111.53	1	111.50	111.50	4.3	37,309	0.01%
2021/08/02	0	0.00	5	111.40	113.00	-5	37,640	-0.01%
2021/07/30	3	110.00	2.2	110.96	110.00	0.8	38,246	0.00%
2021/07/29	1	111.00	14	111.04	111.00	-13	38,400	-0.03%
2021/07/28	3	109.67	2	110.25	110.50	1	39,142	0.00%
2021/07/27	1	111.50	8	111.19	111.50	-7	40,042	-0.02%
2021/07/26	8.3	109.30	8	109.69	110.00	0.3	40,774	0.00%
2021/07/23	9.1	110.40	7.1	111.56	110.50	2	40,978	0.00%
2021/07/22	23.1	110.52	6	110.50	110.50	17.1	41,267	0.04%
2021/07/21	13	113.81	1.5	112.73	112.50	11.5	41,185	0.03%
2021/07/20	13.2	114.77	7	115.29	114.50	6.2	40,817	0.02%
2021/07/19	24.5	116.65	2	118.00	116.50	22.5	41,033	0.05%
2021/07/16	21	118.95	21.2	119.00	119.50	-0.2	41,627	0.00%
2021/07/15	41.6	118.41	8	119.31	119.50	33.6	41,646	0.08%
2021/07/14	1	116.50	1	117.00	116.00	0	41,038	0.00%
2021/07/13	1	117.00	30	116.60	116.50	-29	41,122	-0.07%
2021/07/09	8	113.75	11	113.95	114.00	-3	41,770	-0.01%
2021/07/08	1.1	115.50	2.1	115.50	115.50	-1	42,184	0.00%
2021/07/07	8.1	115.75	2	116.00	115.00	6.1	42,614	0.01%
2021/07/06	4.2	116.12	9.1	116.56	116.50	-4.9	43,302	-0.01%
2021/07/05	27.1	115.36	45.1	114.76	117.00	-17.9	43,911	-0.04%
2021/07/02	2.2	111.50	1.9	111.74	111.50	0.3	43,223	0.00%
2021/07/01	3.5	112.01	1	112.00	112.00	2.5	43,510	0.01%
2021/06/30	19.1	112.01	22.3	113.02	112.00	-3.2	43,940	-0.01%
2021/06/29	23	111.98	1.1	111.95	111.50	21.9	45,039	0.05%
2021/06/28	5	111.50	1	111.50	111.50	4	46,909	0.01%
2021/06/25	25.8	114.21	54.2	114.18	113.00	-28.4	47,286	-0.06%
2021/06/24	0	0.00	6	113.09	113.00	-6	47,379	-0.01%
2021/06/23	3.1	110.66	2	110.75	111.50	1.1	47,741	0.00%
2021/06/22	6	109.08	2.6	108.92	108.50	3.4	48,354	0.01%
2021/06/21	9	109.16	8.4	109.06	108.50	0.6	49,335	0.00%
2021/06/18	4.1	112.12	2.1	111.79	111.50	2	50,635	0.00%
2021/06/17	24.1	111.62	0	0.00	113.00	24.1	51,947	0.05%
2021/06/16	12	112.46	3	112.17	111.50	9	54,351	0.02%
2021/06/15	3.2	112.06	0	0.00	113.00	3.2	56,251	0.01%
2021/06/11	4	113.25	7	113.64	113.50	-3	58,242	-0.01%
2021/06/10	8	110.81	2	111.50	110.50	6	59,189	0.01%
2021/06/09	2	110.25	11	110.05	109.50	-9	60,027	-0.01%
2021/06/08	2	110.50	1	111.00	110.50	1	61,243	0.00%
2021/06/07	1.1	112.40	0	0.00	110.50	1.1	62,197	0.00%
2021/06/04	9	111.33	1	110.00	112.00	8	62,654	0.01%
2021/06/03	0	0.00	1	111.50	111.00	-1	62,906	0.00%
2021/06/02	30.1	112.24	1	112.00	112.00	29.1	63,414	0.05%
2021/06/01	0.1	114.50	29	114.31	114.50	-28.9	64,306	-0.04%
2021/05/31	24	112.92	5	112.70	113.50	19	65,255	0.03%
2021/05/28	2	110.50	0.1	111.00	111.00	1.9	66,126	0.00%
2021/05/27	1.1	108.08	0	0.00	109.50	1.1	66,575	0.00%
2021/05/26	5	111.50	1	111.50	111.50	4	67,559	0.01%
2021/05/25	5.2	112.10	6.4	112.30	112.00	-1.2	69,013	0.00%
2021/05/24	0	0.00	2.1	108.98	109.50	-2.1	69,079	0.00%
2021/05/21	21	108.05	33	109.29	109.50	-12	69,408	-0.02%
2021/05/20	1.4	105.64	1	105.00	106.00	0.4	69,516	0.00%
2021/05/19	4.1	105.01	5	105.30	105.00	-0.9	70,236	0.00%
2021/05/18	11	104.09	44.1	103.71	107.00	-33.1	70,231	-0.05%
2021/05/17	39.2	100.30	73.7	98.73	98.20	-34.5	70,387	-0.05%
2021/05/14	8.4	104.94	34.1	105.29	104.50	-25.7	70,236	-0.04%
2021/05/13	16.1	101.74	37	101.37	103.00	-20.9	70,571	-0.03%
2021/05/12	45.9	102.21	39.1	100.59	102.00	6.9	70,334	0.01%
2021/05/11	11.1	108.43	6	108.16	107.00	5.1	69,233	0.01%
2021/05/10	18.1	114.17	5	113.50	113.00	13.1	69,994	0.02%
2021/05/07	9.3	116.84	27.1	115.17	117.50	-17.8	72,312	-0.02%
2021/05/06	2.3	111.57	1.6	112.19	112.50	0.7	73,359	0.00%
2021/05/05	18.8	111.24	20.1	111.10	110.00	-1.3	74,195	0.00%
2021/05/04	25.3	109.06	57.3	109.73	108.50	-31.9	75,249	-0.04%
2021/05/03	32.7	112.73	25.5	112.93	112.50	7.2	76,133	0.01%
2021/04/29	17	117.18	33	118.32	116.00	-16	78,603	-0.02%
2021/04/28	28.1	117.45	8.5	117.47	117.00	19.7	79,282	0.02%
2021/04/27	35.3	120.03	0	0.00	118.50	35.3	80,842	0.04%
2021/04/26	8.8	118.19	0.7	118.10	117.50	8.1	81,368	0.01%
2021/04/23	5.3	118.50	8.4	118.48	119.00	-3	82,262	0.00%
2021/04/22	41.1	119.12	23.6	118.98	117.50	17.5	84,441	0.02%
2021/04/21	12.9	120.53	7.2	120.51	120.00	5.7	88,574	0.01%
2021/04/20	6.1	121.42	2	121.50	122.00	4.1	89,305	0.00%
2021/04/19	38.4	122.02	3.4	121.94	121.50	35	90,633	0.04%
2021/04/16	44.6	123.00	44.8	123.12	123.50	-0.2	91,260	0.00%
2021/04/15	4.7	120.68	4	120.63	121.00	0.7	92,273	0.00%
2021/04/14	30.1	121.23	41	119.63	121.50	-10.9	93,500	-0.01%
2021/04/13	28	121.43	30.9	122.49	122.50	-2.9	96,281	0.00%
2021/04/12	20.7	120.85	3	121.17	120.50	17.7	99,322	0.02%
2021/04/09	14.6	121.01	6	121.42	120.00	8.6	102,027	0.01%
2021/04/08	6.4	122.44	1.3	122.62	122.50	5	101,224	0.00%
2021/04/07	6	123.17	0.2	124.00	123.50	5.8	101,243	0.01%
2021/04/06	6.4	122.97	2.1	123.48	122.50	4.3	101,439	0.00%
2021/04/01	125.9	121.63	24	123.27	121.50	101.9	101,864	0.10%	大買/鉅額交易
2021/03/31	40.8	124.50	9	125.06	124.00	31.8	102,143	0.03%
2021/03/30	12.4	129.07	14.8	129.09	129.50	-2.4	100,661	0.00%
2021/03/29	6.2	128.01	2	128.25	128.50	4.2	100,823	0.00%
2021/03/26	3	127.50	4.1	126.63	126.50	-1.1	101,700	0.00%
2021/03/25	10.1	127.21	15	127.53	126.50	-4.9	101,299	0.00%
2021/03/24	11.2	128.30	6.1	128.30	128.00	5.1	100,686	0.01%
2021/03/23	20.6	132.75	15	132.23	130.50	5.6	99,806	0.01%
2021/03/22	3	127.00	28.7	127.88	130.00	-25.7	98,701	-0.03%
2021/03/19	47.7	124.81	36.5	125.17	123.50	11.2	97,546	0.01%
2021/03/18	12.2	129.91	23.3	129.81	129.50	-11.1	95,637	-0.01%
2021/03/17	10.3	126.34	55.2	125.73	126.00	-44.9	94,357	-0.05%
2021/03/16	10.2	122.34	13.6	122.36	123.00	-3.4	92,873	0.00%
2021/03/15	5.5	119.64	16.4	120.33	121.00	-10.9	92,452	-0.01%
2021/03/12	10.9	119.44	20.6	119.09	120.00	-9.7	93,263	-0.01%
2021/03/11	18	116.83	12	117.21	117.00	6	94,385	0.01%
2021/03/10	0.1	115.00	4	115.86	115.50	-3.9	93,926	0.00%
2021/03/09	3	113.00	5.1	113.68	115.00	-2.1	93,640	0.00%
2021/03/08	6.1	114.59	6.6	114.21	113.50	-0.5	93,481	0.00%
2021/03/05	4.2	115.24	6	114.92	115.00	-1.8	92,985	0.00%
2021/03/04	11.4	113.99	8	115.06	114.50	3.4	92,545	0.00%
2021/03/03	7	115.00	20	114.58	115.50	-13	91,575	-0.01%
2021/03/02	5	113.50	8.2	113.41	112.00	-3.2	90,689	0.00%
2021/02/26	23.8	113.15	8.1	113.83	112.00	15.7	90,179	0.02%
2021/02/25	48.8	114.98	54.1	115.47	116.50	-5.3	88,553	-0.01%
2021/02/24	4.6	112.22	1	113.00	110.50	3.6	87,097	0.00%
2021/02/23	9.1	110.27	4.1	110.01	111.50	5.1	86,598	0.01%
2021/02/22	12.7	112.02	7.4	112.43	111.00	5.3	86,137	0.01%
2021/02/19	29	110.34	4	110.00	110.00	24.9	85,645	0.03%
2021/02/18	13.1	113.65	1.7	113.24	113.00	11.4	84,850	0.01%
2021/02/17	15.9	114.54	17.9	113.93	114.00	-2	84,908	0.00%
2021/02/05	22.4	114.80	1.2	115.41	113.50	21.2	83,928	0.03%
2021/02/04	16.2	114.38	14	114.18	114.00	2.2	83,134	0.00%
2021/02/03	3	116.33	11.3	117.40	116.50	-8.3	82,680	-0.01%
2021/02/02	4.2	116.04	13.5	116.33	116.50	-9.3	82,107	-0.01%
2021/02/01	21.5	110.49	10.4	110.77	113.00	11.1	81,389	0.01%
2021/01/29	51.3	116.46	29	113.68	111.50	22.3	79,640	0.03%
2021/01/28	39.8	119.45	24.1	119.61	118.50	15.7	76,874	0.02%
2021/01/27	11	123.48	14.6	123.76	123.00	-3.6	75,136	0.00%
2021/01/26	33.7	122.55	20.1	122.18	122.00	13.6	73,916	0.02%
2021/01/25	32.4	120.69	15.4	120.42	123.00	17	72,070	0.02%
2021/01/22	35.7	119.62	55	119.91	121.50	-19.3	70,174	-0.03%
2021/01/21	11	116.72	22.6	116.17	117.00	-11.6	67,021	-0.02%
2021/01/20	34.9	115.83	18	116.47	114.50	16.9	66,129	0.03%
2021/01/19	9.1	115.05	12	115.58	115.00	-2.9	64,197	0.00%
2021/01/18	16.3	113.32	24.5	112.81	114.00	-8.2	63,005	-0.01%
2021/01/15	45.5	115.76	64.7	115.98	115.50	-19.1	61,737	-0.03%
2021/01/14	48.2	113.94	56.6	112.78	116.00	-8.5	59,302	-0.01%
2021/01/13	10.8	105.98	15.1	106.00	106.50	-4.3	54,542	-0.01%
2021/01/12	37.8	104.57	25.3	104.48	104.00	12.5	53,983	0.02%
2021/01/11	23	107.22	12	107.58	107.50	11	53,647	0.02%
2021/01/08	16.7	107.90	7.3	108.04	108.00	9.4	53,291	0.02%
2021/01/07	14.7	106.21	40.4	106.09	107.00	-25.7	51,832	-0.05%
2021/01/06	41.3	106.37	88.6	103.95	105.00	-47.3	50,561	-0.09%
2021/01/05	52.9	103.18	67.2	103.32	104.00	-14.4	47,274	-0.03%
2021/01/04	65	97.70	54.3	96.69	99.90	10.7	44,037	0.02%
2020/12/31	4	91.70	12	91.68	92.00	-8	40,427	-0.02%
2020/12/30	6.2	91.02	14	90.56	91.60	-7.8	40,179	-0.02%
2020/12/29	34.4	90.63	6	90.52	90.40	28.4	39,796	0.07%
2020/12/28	31.5	92.28	20.5	92.71	91.80	11	39,355	0.03%
2020/12/25	57	91.45	58.4	91.58	91.80	-1.4	38,556	0.00%
2020/12/24	0.4	89.30	6	89.52	89.60	-5.6	37,188	-0.02%
2020/12/23	12	88.56	20.1	88.92	88.80	-8.1	37,032	-0.02%
2020/12/22	32	89.10	50.6	89.47	87.70	-18.6	36,732	-0.05%
2020/12/21	27	87.91	11	87.88	88.00	16	36,124	0.04%
2020/12/18	1	88.20	9	87.98	87.70	-8	35,941	-0.02%
2020/12/17	11	87.93	28	88.00	87.80	-17	35,866	-0.05%
2020/12/16	13	87.91	3	87.80	88.20	10	35,716	0.03%
2020/12/15	10.1	87.07	9.4	86.82	87.10	0.7	35,463	0.00%
2020/12/14	3	88.50	13.1	88.40	87.70	-10.1	35,162	-0.03%
2020/12/11	60.1	87.21	55.2	87.42	87.60	4.9	34,666	0.01%
2020/12/10	6.1	87.84	4	87.75	87.70	2.1	33,930	0.01%
2020/12/09	2.3	88.69	44.2	88.86	89.00	-41.9	33,480	-0.13%
2020/12/08	55.2	88.36	65.2	88.25	87.60	-10	32,621	-0.03%
2020/12/07	23.3	85.39	45.1	86.82	87.90	-21.8	31,140	-0.07%
2020/12/04	12	82.92	14	82.94	82.90	-2	28,798	-0.01%
2020/12/03	11.1	82.20	2	82.00	82.00	9.1	28,368	0.03%
2020/12/02	7	82.57	4	82.78	82.70	3	28,204	0.01%
2020/12/01	1	82.60	1	82.50	82.90	0	28,227	0.00%
2020/11/30	5	82.66	5	82.38	82.30	0	28,504	0.00%
2020/11/27	0.3	82.60	0.2	82.60	82.60	0.1	27,917	0.00%
2020/11/26	11.2	82.99	17.8	82.89	83.00	-6.6	27,869	-0.02%
2020/11/25	26	82.40	4.1	82.29	82.00	21.9	27,823	0.08%
2020/11/24	5	82.10	28	82.38	82.00	-23	27,853	-0.08%
2020/11/23	0.4	82.60	3	83.00	82.90	-2.6	27,877	-0.01%
2020/11/20	6	82.30	1	82.20	82.50	5	27,738	0.02%
2020/11/19	8	82.80	9.8	82.89	82.90	-1.8	27,618	-0.01%
2020/11/18	0	0.00	3	83.13	83.20	-3	27,595	-0.01%
2020/11/17	8	82.56	0	0.00	83.00	8	27,491	0.03%
2020/11/16	11	82.57	64.3	82.50	82.60	-53.3	27,885	-0.19%
2020/11/13	1	81.40	1	81.70	81.40	0	27,577	0.00%
2020/11/12	2.3	81.31	17	81.64	81.90	-14.8	27,494	-0.05%
2020/11/11	1	81.50	5.2	81.14	81.60	-4.2	27,213	-0.02%
2020/11/10	1.1	80.69	8	80.66	80.80	-6.9	27,174	-0.03%
2020/11/09	34.1	80.80	8.1	80.99	81.20	26	28,235	0.09%
2020/11/06	0	0.00	29.6	79.41	79.70	-29.6	28,321	-0.10%
2020/11/05	0.3	79.00	4	78.70	79.00	-3.8	28,488	-0.01%
2020/11/04	0	0.00	1	78.50	78.80	-1	29,073	0.00%
2020/11/03	23	78.31	20	78.50	78.30	3	29,122	0.01%
2020/11/02	0	0.00	2.1	78.00	78.30	-2.1	29,432	-0.01%
2020/10/30	22	77.52	0	0.00	77.50	22	29,600	0.07%
2020/10/29	2.1	77.47	2	77.60	78.00	0.1	29,550	0.00%
2020/10/28	25	78.69	1	79.20	78.30	24	30,059	0.08%
2020/10/27	2	79.65	1	79.71	80.00	1	30,234	0.00%
2020/10/26	2.1	80.20	2.2	80.49	80.20	0	30,632	0.00%
2020/10/23	2	80.95	1	80.80	80.70	1	31,049	0.00%
2020/10/22	1.1	80.69	1	80.40	80.80	0.1	32,073	0.00%
2020/10/21	2	80.60	2	80.75	80.40	0	32,779	0.00%
2020/10/20	1	81.10	5	81.32	81.40	-4	33,058	-0.01%
2020/10/19	2	80.85	28	81.09	81.30	-26	33,610	-0.08%
2020/10/16	10	79.16	11	78.91	78.60	-1	33,408	0.00%
2020/10/15	0	0.00	5	78.30	78.10	-5	33,847	-0.01%
2020/10/14	0.1	78.20	1	78.20	78.00	-0.9	34,602	0.00%
2020/10/13	0.2	78.80	9.1	78.76	78.90	-8.9	34,800	-0.03%
2020/10/12	2	78.50	7	78.56	78.70	-5	35,259	-0.01%
2020/10/06	10.3	78.00	0	0.00	77.80	10.3	36,066	0.03%
2020/10/05	0	0.00	9.1	78.40	77.70	-9.1	36,653	-0.02%
2020/09/30	2	77.80	4	77.70	77.40	-2	37,159	-0.01%
2020/09/29	4	78.05	4	78.05	77.00	0	37,455	0.00%
2020/09/28	0.1	76.90	9	76.41	76.90	-8.9	37,793	-0.02%
2020/09/25	9.2	74.55	0	0.00	74.30	9.2	38,001	0.02%
2020/09/24	10.1	75.34	3	76.03	75.00	7.1	38,076	0.02%
2020/09/22	10.1	76.72	2	77.10	76.80	8.1	38,132	0.02%
2020/09/21	3.1	77.63	0	0.00	77.40	3.1	38,706	0.01%
2020/09/18	1	77.60	1	78.00	77.60	0	40,000	0.00%
2020/09/17	4	78.50	1	78.10	78.10	3	40,947	0.01%
2020/09/16	2	78.75	0	0.00	78.80	2	41,362	0.00%
2020/09/15	2	79.15	6	79.23	79.10	-4	41,339	-0.01%
2020/09/14	2	79.35	13.7	79.17	79.40	-11.7	41,646	-0.03%
2020/09/11	0	0.00	9	78.36	78.50	-9	41,491	-0.02%
2020/09/10	3	78.43	3	78.37	78.50	0	41,523	0.00%
2020/09/09	5	77.02	1.8	77.84	77.90	3.2	41,410	0.01%
2020/09/08	4	77.88	1	77.70	77.50	3	41,473	0.01%
2020/09/07	6.4	77.12	0	0.00	77.30	6.4	41,611	0.02%
2020/09/04	6	76.95	3	77.03	76.90	3	41,954	0.01%
2020/09/03	37	78.83	3	78.87	77.70	34	41,789	0.08%
2020/09/02	7	77.09	21	77.11	77.80	-14	41,734	-0.03%
2020/09/01	4	76.83	0	0.00	77.00	4	42,211	0.01%
2020/08/31	3	77.10	3	77.53	76.90	0	42,474	0.00%
2020/08/28	3	77.37	0.2	78.00	77.50	2.8	42,692	0.01%
2020/08/27	3	77.97	0	0.00	77.50	3	42,988	0.01%
2020/08/26	1	78.00	0	0.00	78.20	1	43,281	0.00%
2020/08/25	0	78.40	1.5	78.20	78.30	-1.5	43,441	0.00%
2020/08/24	21	78.28	0.1	78.00	77.60	20.9	43,891	0.05%
2020/08/21	0.7	78.40	2	78.35	78.20	-1.3	43,964	0.00%
2020/08/20	17	77.26	28	78.98	77.10	-11	43,929	-0.03%
2020/08/19	2	80.05	9	80.20	79.30	-7	43,368	-0.02%
2020/08/18	4	80.10	2	79.70	79.80	2	43,283	0.00%
2020/08/17	3	80.27	3	80.27	80.20	0	43,604	0.00%
2020/08/14	5	80.00	4	80.18	80.40	1	43,618	0.00%
2020/08/13	10	80.53	2	80.90	79.50	8	43,559	0.02%
2020/08/12	1	80.70	5	80.44	81.40	-4	42,948	-0.01%
2020/08/11	4	79.90	3	80.00	79.80	1	43,139	0.00%
2020/08/10	5	80.46	7	80.41	80.50	-2	43,407	0.00%
2020/08/07	3.1	78.47	1	78.50	78.30	2.1	43,275	0.00%
2020/08/06	5	79.26	3	79.27	79.00	2	43,625	0.00%
2020/08/05	5	78.12	12.1	78.15	77.90	-7.1	43,829	-0.02%
2020/08/04	3	77.83	3	77.83	78.10	0	44,340	0.00%
2020/08/03	11	77.45	1	77.30	77.10	10	44,597	0.02%
2020/07/31	32	78.52	15	79.17	78.40	17	44,108	0.04%
2020/07/30	7	78.03	0	0.00	78.00	7	43,832	0.02%
2020/07/29	9	78.53	1	78.80	78.00	8	43,666	0.02%
2020/07/28	21	81.06	8	80.40	78.40	13	43,848	0.03%
2020/07/27	21.2	78.26	30.1	78.61	78.00	-9	43,342	-0.02%
2020/07/24	5	80.92	2	80.30	80.00	3	42,760	0.01%
2020/07/23	17.1	81.90	3	81.87	82.10	14.1	42,348	0.03%
2020/07/22	8	85.59	6	85.68	85.90	2	41,517	0.00%
2020/07/21	14.2	85.52	12	85.43	85.30	2.2	40,594	0.01%
2020/07/20	5	86.02	2	86.70	86.80	3	39,798	0.01%
2020/07/17	4	88.28	8	88.01	88.00	-4	39,066	-0.01%
2020/07/16	9	87.52	24	87.41	87.60	-15	39,095	-0.04%
2020/07/15	1	86.90	16	86.91	86.60	-15	38,790	-0.04%
2020/07/14	2.2	86.44	6	86.98	86.30	-3.8	39,163	-0.01%
2020/07/13	5	86.16	12	86.08	86.70	-7	39,298	-0.02%
2020/07/10	6.3	85.00	4	85.48	84.80	2.3	39,392	0.01%
2020/07/09	9	86.51	3.6	86.34	86.20	5.5	39,134	0.01%
2020/07/08	1	86.80	5	86.96	87.00	-4	38,728	-0.01%
2020/07/07	0	0.00	6	86.42	87.00	-6	38,430	-0.02%
2020/07/06	0	0.00	9	86.47	86.40	-9	38,484	-0.02%
2020/07/03	2	85.25	4	85.48	85.30	-2	39,251	-0.01%
2020/07/02	4	85.43	4.1	85.46	86.00	-0.1	39,318	0.00%
2020/07/01	5.2	86.28	5	86.30	85.90	0.2	39,567	0.00%
2020/06/30	6	86.28	12.1	86.17	86.30	-6.1	39,234	-0.02%
2020/06/29	12	84.52	28	84.41	85.20	-16	38,911	-0.04%
2020/06/24	41	82.61	59.3	82.71	83.50	-18.3	37,861	-0.05%
2020/06/23	4	79.83	26	80.07	80.20	-22	37,387	-0.06%
2020/06/22	0	0.00	0.6	78.90	78.90	-0.6	37,269	0.00%
2020/06/19	1.4	78.51	3.4	78.71	78.80	-2	37,883	-0.01%
2020/06/18	20	78.60	0	0.00	78.50	20	37,988	0.05%
2020/06/17	1	78.40	22	78.85	78.20	-21	38,713	-0.05%
2020/06/16	23	77.88	4	78.23	78.40	19	40,122	0.05%
2020/06/15	4.2	77.37	0	0.00	77.00	4.2	41,533	0.01%
2020/06/12	6	77.42	4	77.50	78.00	2	42,349	0.00%
2020/06/11	8	79.28	10	79.84	78.60	-2	42,992	0.00%
2020/06/10	0	0.00	18	79.68	79.90	-18	43,388	-0.04%
2020/06/09	4	79.53	9	79.49	79.50	-5	44,767	-0.01%
2020/06/08	2	79.20	28	79.35	79.70	-26	45,559	-0.06%
2020/06/05	3	78.04	0	0.00	78.50	3	45,175	0.01%
2020/06/04	3.1	78.07	15.5	78.15	78.40	-12.4	45,232	-0.03%
2020/06/03	4	78.10	36	78.08	78.10	-32	45,254	-0.07%
2020/06/02	0.2	77.10	2	77.15	77.10	-1.8	45,186	0.00%
2020/06/01	10	76.40	4	76.53	76.20	6	45,106	0.01%
2020/05/29	1.4	75.23	0	0.00	75.80	1.4	45,158	0.00%
2020/05/28	11.4	75.38	2	75.40	75.30	9.4	44,994	0.02%
2020/05/27	10.3	75.26	53	75.18	75.30	-42.7	45,453	-0.09%
2020/05/26	5.2	74.06	2	74.95	74.80	3.2	45,969	0.01%
2020/05/25	6	73.32	7	73.37	73.60	-1	46,216	0.00%
2020/05/22	30	73.68	24	73.80	73.60	6	46,552	0.01%
2020/05/20	7	74.79	0	0.00	74.50	7	46,417	0.02%
2020/05/19	16.1	75.14	0	0.00	74.80	16.1	46,489	0.03%
2020/05/18	6	75.38	2	75.55	75.00	4	46,100	0.01%
2020/05/15	8	77.09	3	77.23	77.10	5	45,526	0.01%
2020/05/14	10	78.14	1	78.00	78.20	9	45,023	0.02%
2020/05/13	15.6	78.27	15	78.38	78.80	0.6	44,680	0.00%
2020/05/12	15.1	77.68	0	0.00	77.30	15.1	44,565	0.03%
2020/05/11	82	78.64	13	78.15	78.90	69	44,747	0.15%
2020/05/08	4	76.35	18	76.29	76.20	-14	44,242	-0.03%
2020/05/07	2	74.70	5	75.24	75.20	-3	44,308	-0.01%
2020/05/06	14	74.63	0	0.00	74.30	14	44,218	0.03%
2020/05/05	8.3	74.32	2	74.25	74.10	6.3	44,492	0.01%
2020/05/04	7.3	74.37	1	74.40	74.50	6.3	44,768	0.01%
2020/04/30	8	76.23	13	76.55	77.00	-5	44,694	-0.01%
2020/04/29	4	75.73	26	75.90	75.60	-22	44,975	-0.05%
2020/04/28	2	75.10	14	75.01	75.20	-12	45,609	-0.03%
2020/04/27	10	74.71	86	74.71	74.90	-76	47,798	-0.16%
2020/04/24	1	74.10	2	74.00	73.80	-1	47,910	0.00%
2020/04/23	5	73.82	0	0.00	74.00	5	48,896	0.01%
2020/04/22	18.1	73.49	11	72.87	73.90	7.1	48,768	0.01%
2020/04/21	23	74.97	54	73.99	73.50	-31	48,703	-0.06%
2020/04/20	26	75.85	16	75.99	76.20	10	48,171	0.02%
2020/04/17	15	75.79	162	75.85	75.80	-147	48,024	-0.31%	大賣/鉅額交易
2020/04/16	125.2	74.37	3	74.43	74.00	122.2	47,392	0.26%	大買/鉅額交易
2020/04/15	5.2	74.53	7	74.41	74.10	-1.8	47,157	0.00%
2020/04/14	1.2	74.15	5	74.10	74.40	-3.8	47,387	-0.01%
2020/04/13	5	73.54	3	73.20	73.10	2	47,485	0.00%
2020/04/10	0	0.00	2	73.75	73.90	-2	47,506	0.00%
2020/04/09	10.1	74.66	3	74.03	74.00	7.1	47,817	0.01%
2020/04/08	13	74.15	10	74.71	75.00	3	47,242	0.01%
2020/04/07	2.3	70.88	5	71.26	71.20	-2.7	45,981	-0.01%
2020/04/06	5.1	70.03	0	0.00	70.20	5.1	45,466	0.01%
2020/04/01	25	70.01	29	70.16	70.00	-4	44,975	-0.01%
2020/03/31	75	70.09	1	70.40	69.90	74	44,733	0.17%
2020/03/30	7	69.23	7	69.17	70.00	0	44,283	0.00%
2020/03/27	20	71.31	10	71.90	70.10	10	43,919	0.02%
2020/03/26	38	70.96	4	70.65	71.00	34	43,204	0.08%
2020/03/25	27	71.88	28	71.48	71.40	-1	43,208	0.00%
2020/03/24	3	70.10	6	69.82	69.40	-3	42,793	-0.01%
2020/03/23	32	67.90	20	67.09	67.50	12	43,074	0.03%
2020/03/20	20.1	69.05	12	69.64	70.80	8.1	42,561	0.02%
2020/03/19	31	67.75	24.1	67.48	66.30	6.9	41,412	0.02%
2020/03/18	23	70.30	20	70.84	70.00	3	40,185	0.01%
2020/03/17	22.2	70.98	19.6	71.05	70.60	2.6	39,472	0.01%
2020/03/16	42.1	72.61	31.6	71.86	71.10	10.5	38,858	0.03%
2020/03/13	39	71.38	31	72.46	74.60	8	38,007	0.02%
2020/03/12	37.1	75.82	3	74.80	74.70	34.1	36,846	0.09%
2020/03/11	3	79.10	2	79.85	78.60	1	35,761	0.00%
2020/03/10	9	78.90	6	79.12	79.40	3	35,582	0.01%
2020/03/09	17.1	79.35	2	79.70	79.10	15.1	35,358	0.04%
2020/03/06	4	80.98	1	81.59	80.80	3	35,166	0.01%
2020/03/05	9.2	83.11	11	83.16	82.70	-1.8	35,040	-0.01%
2020/03/04	6.1	81.44	3	81.47	81.70	3.1	35,049	0.01%
2020/03/03	3.1	81.06	3	81.40	81.00	0.1	34,888	0.00%
2020/03/02	18	79.13	0	0.00	79.20	18	34,638	0.05%
2020/02/27	14.2	80.46	0	0.00	80.30	14.2	34,937	0.04%
2020/02/26	1.5	81.17	1	81.70	81.10	0.5	34,982	0.00%
2020/02/25	3.2	81.61	8.4	80.66	82.30	-5.2	34,763	-0.01%
2020/02/24	3	80.63	3	80.93	80.70	0	34,847	0.00%
2020/02/21	14	81.96	2.8	81.94	81.70	11.2	35,036	0.03%
2020/02/20	9	83.26	4	83.30	82.80	5	36,338	0.01%
2020/02/19	1	83.00	1	83.70	83.80	0	36,346	0.00%
2020/02/18	6	83.52	3	83.57	83.40	3	36,642	0.01%
2020/02/17	7	84.00	1	84.20	83.90	6	37,750	0.02%
2020/02/14	4	84.73	4	84.93	84.90	0	38,341	0.00%
2020/02/13	1	84.80	13	85.25	84.70	-12	39,439	-0.03%
2020/02/12	1	83.00	26	84.71	85.50	-25	40,708	-0.06%
2020/02/11	3	82.63	2	82.70	82.90	1	41,559	0.00%
2020/02/10	7.2	82.21	7.2	80.18	82.00	0	42,608	0.00%
2020/02/07	11	83.10	2	82.80	82.90	9	43,602	0.02%
2020/02/06	4.2	82.79	6.8	83.02	83.60	-2.5	45,059	-0.01%
2020/02/05	10	82.24	1	82.40	82.20	9	46,922	0.02%
2020/02/04	11.7	82.88	0	0.00	82.20	11.7	48,200	0.02%
2020/02/03	7	79.51	8	80.99	82.20	-1	48,094	0.00%
2020/01/31	26.4	84.02	5	84.00	83.20	21.4	47,505	0.05%
2020/01/30	39.6	84.23	22	84.02	83.10	17.6	47,070	0.04%
2020/01/20	0	0.00	10.4	92.51	92.30	-10.4	44,925	-0.02%
2020/01/17	5	92.06	38.4	92.04	92.30	-33.4	44,926	-0.07%
2020/01/16	0	0.00	2	89.75	90.00	-2	44,307	0.00%
2020/01/15	16	89.79	18.4	89.99	89.90	-2.4	45,467	-0.01%
2020/01/14	0	0.00	11	89.64	90.00	-11	46,469	-0.02%
2020/01/13	2	89.00	4	89.20	89.60	-2	46,698	0.00%
2020/01/10	1	88.40	11	88.25	89.00	-10	47,630	-0.02%
2020/01/09	0	0.00	4	87.45	87.10	-4	48,452	-0.01%
2020/01/08	12.6	87.19	8.4	87.00	86.50	4.2	48,573	0.01%
2020/01/07	7.4	89.45	2	90.10	89.10	5.4	48,302	0.01%
2020/01/06	2.1	90.64	1	90.50	90.50	1.1	48,395	0.00%
2020/01/03	21	91.57	4	91.65	91.60	17	48,271	0.04%
2020/01/02	3	91.07	0	0.00	90.80	3	48,116	0.01%
2019/12/31	0	0.00	1	90.89	90.80	-1	48,193	0.00%
2019/12/30	0	0.00	3	91.50	90.90	-3	48,265	-0.01%
2019/12/27	1	91.60	11	91.64	91.50	-10	48,462	-0.02%
2019/12/26	1	91.00	6	90.92	90.80	-5	48,560	-0.01%
2019/12/25	4	91.15	2	91.10	91.00	2	49,146	0.00%
2019/12/24	5	91.02	0	0.00	90.90	5	49,384	0.01%
2019/12/23	4	90.88	0	0.00	91.50	4	49,552	0.01%
2019/12/20	0	0.00	1	92.00	91.10	-1	49,578	0.00%
2019/12/19	2.2	91.57	3	91.80	92.20	-0.8	49,260	0.00%
2019/12/18	13.1	92.39	18	92.29	92.40	-4.9	48,958	-0.01%
2019/12/17	4	91.35	0	0.00	91.60	4	48,539	0.01%
2019/12/16	26	92.02	24	92.33	91.60	2	48,561	0.00%
2019/12/13	12	91.71	20	91.69	91.00	-8	48,552	-0.02%
2019/12/12	0	0.00	18	91.57	91.00	-18	48,727	-0.04%
2019/12/11	17	91.12	20	91.02	91.30	-3	48,865	-0.01%
2019/12/10	1	90.39	0	0.00	90.30	1	49,354	0.00%
2019/12/09	0	0.00	7	91.30	91.00	-7	49,715	-0.01%
2019/12/06	1	90.20	3	90.77	90.50	-2	49,472	0.00%
2019/12/05	2.1	89.75	1	90.40	89.90	1.1	49,467	0.00%
2019/12/04	3.2	88.99	4	89.40	89.50	-0.8	49,622	0.00%
2019/12/03	2	89.05	5	89.78	90.00	-3	49,672	-0.01%
2019/12/02	5	87.52	15	87.06	88.60	-10	49,485	-0.02%
2019/11/29	7	89.49	3	89.83	88.50	4	49,213	0.01%
2019/11/28	0	0.00	1	90.50	89.80	-1	48,897	0.00%
2019/11/27	5	90.48	5.2	90.27	90.60	-0.2	49,237	0.00%
2019/11/26	5	90.02	3	89.83	89.90	2	49,243	0.00%
2019/11/25	13	89.85	27.2	89.87	89.60	-14.2	48,294	-0.03%
2019/11/22	1	92.10	13	92.03	91.40	-12	47,978	-0.03%
2019/11/21	6	91.13	41.6	91.11	92.50	-35.6	47,972	-0.07%
2019/11/20	8	91.69	10	91.97	91.90	-2	47,375	0.00%
2019/11/19	24.1	92.11	46.8	92.08	92.80	-22.7	47,024	-0.05%
2019/11/18	3	90.40	18	90.48	90.50	-15	45,679	-0.03%
2019/11/15	7	90.03	17	90.12	90.10	-10	45,397	-0.02%
2019/11/14	31	90.93	37	89.86	89.30	-6	45,007	-0.01%
2019/11/13	6	89.82	4.3	89.59	89.70	1.7	44,081	0.00%
2019/11/12	4	90.10	26.8	90.12	91.00	-22.8	43,699	-0.05%
2019/11/11	18	88.07	36.6	88.88	87.90	-18.6	42,815	-0.04%
2019/11/08	65	91.64	70	92.10	90.90	-5	41,247	-0.01%
2019/11/07	17	90.61	31.3	90.50	90.80	-14.3	39,749	-0.04%
2019/11/06	12.1	90.14	29	90.15	90.40	-16.9	38,542	-0.04%
2019/11/05	48	90.17	124.2	89.71	90.00	-76.2	37,282	-0.20%	大賣/
2019/11/04	45.2	86.97	63.4	88.17	89.00	-18.2	36,054	-0.05%
2019/11/01	14	82.68	56.4	83.06	84.80	-42.4	34,294	-0.12%
2019/10/31	4	81.30	6	81.10	80.60	-2	33,093	-0.01%
2019/10/30	1	80.30	6	80.15	80.20	-5	32,959	-0.02%
2019/10/29	20	81.12	15	80.69	80.80	5	32,835	0.02%
2019/10/28	0	0.00	21	80.43	80.10	-21	32,576	-0.06%
2019/10/25	0	0.00	41.2	79.98	80.20	-41.2	32,470	-0.13%
2019/10/24	6	80.70	14	80.66	80.50	-8	32,252	-0.02%
2019/10/23	12	80.39	27	80.06	80.50	-15	32,630	-0.05%
2019/10/22	0	0.00	23.1	78.88	79.50	-23.1	32,364	-0.07%
2019/10/21	0	0.00	6	76.98	77.60	-6	31,601	-0.02%
2019/10/18	4	77.75	8.2	77.50	76.90	-4.2	31,704	-0.01%
2019/10/17	3.6	76.03	16	76.11	77.20	-12.4	30,791	-0.04%
2019/10/16	0.2	74.80	4	74.95	75.00	-3.8	29,769	-0.01%
2019/10/15	1	74.70	9	75.01	74.70	-8	29,704	-0.03%
2019/10/14	1	74.40	2	74.15	74.50	-1	30,027	0.00%
2019/10/09	2	72.90	1	73.30	72.90	1	29,767	0.00%
2019/10/08	1	73.80	4	73.93	74.00	-3	29,894	-0.01%
2019/10/07	7.1	73.48	1.6	73.66	73.40	5.6	29,759	0.02%
2019/10/04	3.1	72.25	0	0.00	72.70	3.1	29,672	0.01%
2019/10/03	2	71.65	0	0.00	72.00	2	29,708	0.01%
2019/10/02	1	72.20	2.4	72.32	72.30	-1.4	29,572	0.00%
2019/10/01	9.7	72.36	13	72.48	72.60	-3.3	29,331	-0.01%
2019/09/27	4.1	73.43	1	73.60	73.20	3.1	28,815	0.01%
2019/09/26	1	74.20	1	74.60	74.00	0	28,901	0.00%
2019/09/24	0	0.00	1	75.10	74.90	-1	29,218	0.00%
2019/09/23	2	74.45	0	0.00	74.70	2	29,240	0.01%
2019/09/20	1	74.30	5	74.22	74.50	-4	29,577	-0.01%
2019/09/19	4	73.90	5	73.90	73.50	-1	29,314	0.00%
2019/09/18	16	74.58	10	74.34	74.40	6	29,144	0.02%
2019/09/17	8	74.79	22	74.65	74.60	-14	29,059	-0.05%
2019/09/16	8	75.88	7	75.64	76.00	1	29,303	0.00%
2019/09/12	21.4	75.12	23	75.50	76.00	-1.6	29,068	-0.01%
2019/09/11	27.1	74.62	6	75.23	74.50	21.1	28,869	0.07%
2019/09/10	4	74.23	2	74.20	74.10	2	28,884	0.01%
2019/09/09	6.5	75.11	0	0.00	74.70	6.5	29,030	0.02%
2019/09/06	7.2	75.60	21	75.42	75.00	-13.8	29,372	-0.05%
2019/09/05	2.4	74.78	5	74.84	74.90	-2.6	29,587	-0.01%
2019/09/04	16.2	74.31	1.5	74.23	74.30	14.7	29,815	0.05%
2019/09/03	0	0.00	3	73.80	73.60	-3	29,905	-0.01%
2019/09/02	4	73.88	5.8	73.95	74.00	-1.8	30,251	-0.01%
2019/08/30	0	0.00	14	73.44	74.20	-14	30,587	-0.05%
2019/08/29	5	71.92	0	0.00	71.90	5	30,724	0.02%
2019/08/28	2	72.20	0	0.00	72.40	2	31,041	0.01%
2019/08/26	5	71.84	7	71.99	72.00	-2	31,562	-0.01%
2019/08/23	6.4	73.52	6	73.47	73.30	0.4	31,812	0.00%
2019/08/22	14.4	73.63	2	73.75	73.90	12.4	32,267	0.04%
2019/08/21	9	73.48	3	73.43	73.50	6	34,158	0.02%
2019/08/20	1	72.60	1	72.60	72.40	0	34,127	0.00%
2019/08/19	3	72.50	0	0.00	72.40	3	34,491	0.01%
2019/08/16	24	72.14	2	72.30	72.00	22	35,197	0.06%
2019/08/15	48	71.66	0	0.00	71.60	48	35,147	0.14%
2019/08/14	0	0.00	1	72.60	72.60	-1	35,268	0.00%
2019/08/13	1	73.10	0	0.00	72.90	1	35,218	0.00%
2019/08/12	1	73.00	1	73.80	73.70	0	35,749	0.00%
2019/08/08	4.2	73.11	2	73.45	73.10	2.2	36,472	0.01%
2019/08/07	2	73.15	0	0.00	72.90	2	37,306	0.01%
2019/08/06	18.1	72.79	5	72.80	73.30	13.1	37,843	0.03%
2019/08/05	11.8	73.81	4.9	73.92	72.80	7	37,786	0.02%
2019/08/02	38	75.92	4	75.75	75.50	34	37,404	0.09%
2019/08/01	3	77.77	2.1	78.01	77.90	0.9	37,162	0.00%
2019/07/31	11	78.15	10	78.08	78.60	1	37,041	0.00%
2019/07/30	4	78.20	12	77.98	77.80	-8	37,167	-0.02%
2019/07/29	2.6	78.28	1	78.30	78.40	1.6	37,511	0.00%
2019/07/26	5	78.46	2	78.45	78.40	3	37,626	0.01%
2019/07/25	27	78.31	9	78.44	78.60	18	37,671	0.05%
2019/07/24	26	81.14	35.4	81.26	81.30	-9.4	37,192	-0.03%
2019/07/23	20.2	80.96	2	81.20	80.90	18.2	36,534	0.05%
2019/07/22	7	79.99	7	80.16	80.60	0	36,414	0.00%
2019/07/19	13.1	79.55	9	79.59	79.30	4.1	36,308	0.01%
2019/07/18	2	79.30	0	0.00	79.00	2	36,773	0.01%
2019/07/17	18	79.82	1	79.60	79.30	17	37,533	0.05%
2019/07/16	6.1	79.26	20	79.79	80.00	-14	37,702	-0.04%
2019/07/15	4.1	77.23	50	77.01	78.10	-46	38,121	-0.12%
2019/07/12	2	78.00	45	77.67	77.60	-43	40,175	-0.11%
2019/07/11	1	78.10	125	78.37	78.20	-124	41,245	-0.30%	大賣/鉅額交易
2019/07/10	1	77.90	0	0.00	77.90	1	42,238	0.00%
2019/07/09	15.1	78.43	10	78.60	77.90	5.1	43,101	0.01%
2019/07/08	6	78.77	0	0.00	79.00	6	43,727	0.01%
2019/07/05	0.1	78.20	3	78.03	78.20	-3	44,148	-0.01%
2019/07/04	1	77.80	4	77.88	77.70	-3	44,538	-0.01%
2019/07/03	3	77.77	1	77.90	77.50	2	44,768	0.00%
2019/07/02	1	78.90	8	79.09	79.10	-7	45,091	-0.02%
2019/07/01	14	79.04	12	79.22	79.40	2	45,435	0.00%
2019/06/28	2	78.05	0	0.00	77.40	2	46,469	0.00%
2019/06/27	5	77.52	5	77.10	77.40	0	48,925	0.00%
2019/06/26	0.1	76.30	2	76.60	76.30	-2	49,037	0.00%
2019/06/25	2	76.40	4.3	76.93	76.40	-2.3	48,862	0.00%
2019/06/24	3	76.00	8	76.30	77.10	-5	48,644	-0.01%
2019/06/21	13	77.45	5	77.66	76.80	8	48,291	0.02%
2019/06/20	0	0.00	16	77.50	77.70	-16	47,665	-0.03%
2019/06/19	4	76.93	8	76.96	77.20	-4	47,481	-0.01%
2019/06/18	11	75.99	9	75.63	75.90	2	46,966	0.00%
2019/06/17	2	76.00	38	76.00	76.40	-36	46,586	-0.08%
2019/06/14	8	75.24	2	75.10	75.10	6	46,296	0.01%
2019/06/13	5	73.80	4	73.45	74.20	1	45,938	0.00%
2019/06/12	1	72.60	1	72.10	73.70	0	45,892	0.00%
2019/06/11	2	72.25	0	0.00	72.40	2	45,480	0.00%
2019/06/10	5	71.94	4.3	71.55	72.10	0.7	45,277	0.00%
2019/06/06	56.1	71.20	46.4	71.32	71.10	9.8	44,971	0.02%
2019/06/05	22	71.79	31	72.13	71.00	-9	44,606	-0.02%
2019/06/04	9	72.18	2	72.15	71.80	7	44,249	0.02%
2019/06/03	3.1	72.75	1	73.20	73.40	2.1	43,903	0.00%
2019/05/31	10.1	74.44	9	74.71	73.90	1.1	43,607	0.00%
2019/05/30	12	72.83	1	73.40	73.40	11	42,989	0.03%
2019/05/29	23.1	70.65	1	72.00	72.20	22.1	42,844	0.05%
2019/05/28	3	71.53	0	0.00	71.20	3	42,521	0.01%
2019/05/27	25	71.29	2	71.40	71.40	23	40,574	0.06%
2019/05/24	7.8	71.58	2.5	71.62	71.40	5.3	40,541	0.01%
2019/05/23	26.2	72.10	14.4	72.23	71.50	11.8	40,262	0.03%
2019/05/22	12.2	74.41	2	74.35	74.00	10.2	39,723	0.03%
2019/05/21	3	74.97	7	75.00	75.00	-4	39,988	-0.01%
2019/05/20	17	75.30	9.1	75.21	75.00	8	39,825	0.02%
2019/05/17	64	75.50	50	75.63	74.70	14	39,707	0.04%
2019/05/16	16	76.18	0	0.00	75.90	16	39,278	0.04%
2019/05/15	9	77.89	2	77.80	77.80	7	38,512	0.02%
2019/05/14	17.4	79.64	4	79.23	79.70	13.4	37,886	0.04%
2019/05/13	30	81.70	0	0.00	81.20	30	37,563	0.08%
2019/05/10	20	84.40	0.5	83.90	83.70	19.5	37,575	0.05%
2019/05/09	10	84.90	15	85.01	84.30	-5	37,560	-0.01%
2019/05/08	32	85.98	0	0.00	85.90	32	37,350	0.09%
2019/05/07	2.1	86.31	19	86.83	86.60	-16.9	37,276	-0.05%
2019/05/06	42	85.32	16	85.57	84.90	26	37,269	0.07%
2019/05/03	5.1	87.86	5.8	87.76	88.20	-0.7	36,812	0.00%
2019/05/02	17	86.69	10	86.55	86.90	7	36,616	0.02%
2019/04/30	25	86.68	26.2	86.78	86.90	-1.2	36,365	0.00%
2019/04/29	1.1	88.42	12	87.97	87.80	-10.9	36,026	-0.03%
2019/04/26	13.5	87.00	0.6	87.10	87.40	12.9	35,703	0.04%
2019/04/25	22.2	86.53	18	86.24	86.80	4.2	35,423	0.01%
2019/04/24	1.6	86.90	27	88.36	86.90	-25.4	35,170	-0.07%
2019/04/23	25.1	88.10	6	87.60	88.30	19.1	34,864	0.05%
2019/04/22	12	88.60	11.6	88.28	87.80	0.4	34,003	0.00%
2019/04/19	62	90.72	39.3	90.21	88.90	22.7	33,706	0.07%
2019/04/18	43	94.19	30	94.85	91.60	13	32,619	0.04%
2019/04/17	56.6	91.44	54.8	91.48	91.80	1.8	30,553	0.01%
2019/04/16	12	91.15	82.7	91.03	89.90	-70.7	29,346	-0.24%
2019/04/15	15.2	89.01	93.2	89.01	89.30	-78	28,411	-0.27%
2019/04/12	0	0.00	24	86.34	86.50	-24	27,828	-0.09%
2019/04/11	4	84.08	14	83.89	83.80	-10	27,456	-0.04%
2019/04/10	22.1	82.95	36.8	82.95	83.00	-14.7	26,990	-0.05%
2019/04/09	0	0.00	29.8	82.45	82.50	-29.8	26,686	-0.11%
2019/04/08	2.6	82.46	43	82.61	82.40	-40.4	26,501	-0.15%
2019/04/03	21.1	81.86	37	81.46	81.90	-15.9	25,825	-0.06%
2019/04/02	44	82.63	8.8	82.48	82.00	35.2	25,304	0.14%
2019/04/01	64.7	79.59	64	80.12	80.80	0.7	23,838	0.00%
2019/03/29	0	0.00	4	73.25	73.50	-4	21,133	-0.02%
2019/03/27	0	71.90	1	71.90	71.90	-1	21,359	0.00%
2019/03/25	7	71.27	10	71.20	71.20	-3	21,784	-0.01%
2019/03/22	1.6	72.96	0	0.00	73.00	1.6	21,732	0.01%
2019/03/21	2	72.95	1	72.90	73.00	1	21,996	0.00%
2019/03/20	2	72.05	0.1	72.20	72.40	1.9	22,458	0.01%
2019/03/19	1	72.00	26	72.27	72.30	-25	23,024	-0.11%
2019/03/18	52.3	71.75	28	71.81	72.00	24.3	23,226	0.10%
2019/03/15	1	70.60	4	71.00	70.60	-3	23,470	-0.01%
2019/03/14	2	70.75	0	0.00	71.10	2	23,311	0.01%
2019/03/13	2	70.80	0	0.00	70.70	2	24,214	0.01%
2019/03/12	1.4	71.13	2	71.30	71.20	-0.6	24,353	0.00%
2019/03/11	2.8	70.45	1	70.60	70.40	1.8	24,453	0.01%
2019/03/08	26	70.75	0	0.00	70.70	26	24,916	0.10%
2019/03/07	2.4	72.30	1	72.00	71.60	1.4	25,765	0.01%
2019/03/06	1	72.10	17	72.10	72.50	-16	26,193	-0.06%
2019/03/05	5	71.70	0	0.00	71.90	5	26,787	0.02%
2019/02/27	18	72.62	0	0.00	72.70	18	26,754	0.07%
2019/02/26	12.3	73.10	1.2	73.31	72.80	11	26,722	0.04%
2019/02/25	0	0.00	21	73.40	73.40	-21	26,937	-0.08%
2019/02/22	5	73.22	2	73.15	73.50	3	27,267	0.01%
2019/02/21	44	73.27	5.2	73.77	73.80	38.8	27,552	0.14%
2019/02/20	23	72.91	30.6	73.11	73.20	-7.6	27,545	-0.03%
2019/02/19	14	71.99	14.4	71.92	72.00	-0.4	27,169	0.00%
2019/02/18	19	71.59	2	71.50	71.00	17	27,351	0.06%
2019/02/15	2.2	70.31	1	71.30	70.30	1.2	27,533	0.00%
2019/02/14	0.3	71.50	1	71.60	71.40	-0.7	27,638	0.00%
2019/02/13	1.8	72.16	4	72.03	72.00	-2.2	27,733	-0.01%
2019/02/12	21	71.85	6	71.88	72.00	15	27,694	0.05%
2019/02/11	0.2	70.00	53	70.55	69.90	-52.8	27,543	-0.19%
2019/01/29	0	0.00	3	70.20	69.90	-3	27,329	-0.01%
2019/01/28	0	0.00	2	70.80	70.80	-2	27,288	-0.01%
2019/01/25	5	70.44	6.9	70.41	70.70	-1.9	27,511	-0.01%
2019/01/24	0	0.00	3	70.00	70.00	-3	27,455	-0.01%
2019/01/23	1.1	69.80	0	0.00	69.70	1.1	27,740	0.00%
2019/01/21	0	0.00	3.6	71.03	71.20	-3.6	28,393	-0.01%
2019/01/17	2.2	70.30	1	70.70	70.40	1.2	30,927	0.00%
2019/01/16	0	0.00	1.6	70.14	70.20	-1.6	31,610	-0.01%
2019/01/15	0.4	70.10	7	70.11	70.30	-6.6	31,959	-0.02%
2019/01/14	3	68.87	2.1	69.48	68.70	0.9	32,168	0.00%
2019/01/11	4	69.68	0	0.00	69.40	4	33,547	0.01%
2019/01/10	3.2	69.12	0	0.00	69.30	3.2	33,515	0.01%
2019/01/09	2.1	69.51	5	69.70	69.90	-3	33,515	-0.01%
2019/01/08	1	69.00	2	69.60	68.60	-1	33,510	0.00%
2019/01/04	8	67.54	7	67.37	67.60	1	33,606	0.00%
2019/01/03	7	69.01	3	68.87	68.90	4	33,646	0.01%
2019/01/02	10.2	70.48	2	70.60	70.10	8.2	33,501	0.02%
2018/12/28	2	70.80	0	0.00	70.80	2	33,856	0.01%
2018/12/27	0	0.00	3	71.43	70.80	-3	34,100	-0.01%
2018/12/26	3	70.20	0.5	70.30	70.20	2.5	34,354	0.01%
2018/12/25	1.2	70.45	20.3	70.05	70.70	-19.1	34,538	-0.06%
2018/12/24	20	71.30	0	0.00	71.40	20	35,126	0.06%
2018/12/22	0.5	70.90	1	71.00	70.90	-0.5	35,373	0.00%
2018/12/21	2.2	70.63	1	71.40	71.40	1.2	35,779	0.00%
2018/12/20	0.4	71.50	2.8	71.79	71.50	-2.4	35,804	-0.01%
2018/12/19	0	0.00	2	71.30	71.80	-2	35,643	-0.01%
2018/12/18	1	70.60	0	0.00	70.80	1	35,873	0.00%
2018/12/17	0	0.00	2	72.05	71.10	-2	36,093	-0.01%
2018/12/14	3.2	71.48	3	72.07	71.50	0.2	36,528	0.00%
2018/12/13	4	72.75	13	72.40	73.00	-9	36,813	-0.02%
2018/12/12	18.2	70.98	5	70.70	71.20	13.2	37,341	0.04%
2018/12/11	2.1	68.46	0	0.00	68.40	2.1	37,568	0.01%
2018/12/10	10.6	68.06	22	68.08	67.70	-11.4	37,759	-0.03%
2018/12/07	2	69.15	0	0.00	69.10	2	37,568	0.01%
2018/12/06	8.2	69.28	5	69.68	69.00	3.2	37,365	0.01%
2018/12/05	6.2	71.95	21	72.03	71.60	-14.8	36,597	-0.04%
2018/12/04	1.2	73.67	0	0.00	73.40	1.2	36,922	0.00%
2018/12/03	29	73.78	19	73.83	74.00	10	36,977	0.03%
2018/11/30	19.2	73.30	15	73.61	71.90	4.2	36,598	0.01%
2018/11/29	14	72.77	19.6	73.89	72.40	-5.6	35,692	-0.02%
2018/11/28	15	72.03	17.8	71.96	73.10	-2.8	35,289	-0.01%
2018/11/27	2	70.40	5	70.40	70.70	-3	34,839	-0.01%
2018/11/26	13	71.02	8	70.95	71.00	5	34,800	0.01%
2018/11/23	4.4	69.99	14	70.25	70.00	-9.6	34,663	-0.03%
2018/11/22	14.1	69.63	5	70.10	69.50	9.1	34,653	0.03%
2018/11/21	15.7	69.84	8	70.50	70.60	7.7	34,466	0.02%
2018/11/20	15.8	71.53	2.2	71.11	71.00	13.7	34,147	0.04%
2018/11/19	10	73.59	0.1	73.60	73.40	9.9	33,901	0.03%
2018/11/16	5.5	74.13	24.2	74.50	74.30	-18.7	34,199	-0.05%
2018/11/15	32	73.87	13.8	73.90	74.50	18.2	35,037	0.05%
2018/11/14	19.1	73.74	16	73.72	73.30	3.1	34,998	0.01%
2018/11/13	11.3	74.41	0	0.00	74.40	11.3	34,972	0.03%
2018/11/12	1.1	76.21	24	76.34	76.20	-22.9	34,899	-0.07%
2018/11/09	14.1	75.90	1	75.90	76.10	13.1	35,101	0.04%
2018/11/08	1.8	76.84	12	77.38	76.60	-10.2	35,138	-0.03%
2018/11/07	11.2	77.64	4	77.90	77.90	7.2	35,022	0.02%
2018/11/06	4	77.58	3	77.30	77.30	1	35,016	0.00%
2018/11/05	14.6	79.92	3	80.47	80.00	11.6	35,081	0.03%
2018/11/02	1.2	79.67	25	80.17	81.00	-23.8	35,222	-0.07%
2018/11/01	2.2	79.54	5	79.68	79.90	-2.8	35,105	-0.01%
2018/10/31	9	78.29	8.7	78.26	78.80	0.3	35,267	0.00%
2018/10/30	0.7	76.40	11.5	75.72	76.40	-10.9	35,030	-0.03%
2018/10/29	19.7	76.27	36.6	76.91	75.50	-16.9	35,063	-0.05%
2018/10/26	26.5	78.36	41.8	77.72	76.20	-15.3	35,074	-0.04%
2018/10/17	28.1	69.46	15	70.27	68.10	13.1	34,592	0.04%
2018/10/16	50	70.13	14.5	70.13	70.40	35.4	33,758	0.10%
2018/10/15	12.1	70.62	15.1	70.81	70.50	-3.1	33,489	-0.01%
2018/10/12	36.5	71.18	15	70.51	71.90	21.5	33,508	0.06%
2018/10/11	34.2	70.84	8	70.10	70.10	26.2	33,512	0.08%
2018/10/09	6	75.53	3	75.50	75.30	3	32,293	0.01%
2018/10/08	32	75.43	3	75.67	75.50	29	32,342	0.09%
2018/10/05	22	75.61	0	0.00	75.60	22	32,631	0.07%
2018/10/04	15.1	76.31	1	77.10	76.20	14.1	32,542	0.04%
2018/10/03	2	78.05	9	77.83	77.80	-7	32,668	-0.02%
2018/10/02	28	78.61	5	79.08	78.10	23	32,896	0.07%
2018/10/01	7	80.14	30.1	80.25	79.90	-23.1	32,641	-0.07%
2018/09/28	1	79.00	2	79.05	79.20	-1	32,840	0.00%
2018/09/27	2	77.85	24	78.11	78.70	-22	32,499	-0.07%
2018/09/26	3.6	77.17	11.5	77.27	77.30	-7.9	32,279	-0.02%
2018/09/25	1	75.90	15	76.08	76.10	-14	32,142	-0.04%
2018/09/21	17	75.52	9	75.48	75.80	8	32,370	0.02%
2018/09/20	30.2	75.60	0	0.00	75.60	30.2	32,265	0.09%
2018/09/18	6.1	76.09	0	0.00	75.80	6.1	32,335	0.02%
2018/09/17	5	77.70	1	77.80	77.80	4	32,456	0.01%
2018/09/14	1	77.80	9	77.81	77.90	-8	32,799	-0.02%
2018/09/13	27.6	76.10	1	76.00	76.00	26.6	32,828	0.08%
2018/09/12	12.3	77.42	0	0.00	77.00	12.3	32,740	0.04%
2018/09/11	27	76.22	12	76.20	77.70	15	32,803	0.05%
2018/09/10	8.2	75.73	33	75.16	75.10	-24.8	33,096	-0.07%
2018/09/07	28	77.90	10	77.96	77.70	18	32,715	0.06%
2018/09/06	21	79.30	16	79.41	79.30	5	32,743	0.02%
2018/09/05	1.1	80.22	1	80.30	80.10	0.1	32,558	0.00%
2018/09/04	0.2	80.40	0.2	80.40	80.10	0.1	32,939	0.00%
2018/09/03	3.1	80.27	1.5	80.27	80.10	1.6	33,317	0.00%
2018/08/31	26	80.50	4	80.50	80.50	22	34,592	0.06%
2018/08/30	1	81.20	5	81.16	80.90	-4	35,372	-0.01%
2018/08/29	13.1	81.29	1	81.20	81.40	12.1	35,704	0.03%
2018/08/28	2	81.30	11	81.20	81.20	-9	35,877	-0.03%
2018/08/27	3	81.00	3	80.97	81.00	0	36,077	0.00%
2018/08/24	12	80.72	0	0.00	81.10	12	36,106	0.03%
2018/08/23	12	81.63	11	81.53	81.80	1	37,143	0.00%
2018/08/22	1	81.50	2	81.70	81.70	-1	37,444	0.00%
2018/08/21	4	81.15	1	81.20	81.00	3	37,825	0.01%
2018/08/20	4	81.20	2	81.20	81.00	2	38,555	0.01%
2018/08/17	1	81.10	26.3	81.67	81.10	-25.3	39,047	-0.06%
2018/08/16	7.2	81.15	2	81.20	81.20	5.2	39,033	0.01%
2018/08/15	17.1	80.50	2	80.50	81.10	15.1	38,932	0.04%
2018/08/14	46.5	81.63	22	81.71	81.30	24.5	38,576	0.06%
2018/08/13	31	84.49	12	85.08	83.80	19	37,744	0.05%
2018/08/10	0	0.00	35	85.73	85.90	-35	37,559	-0.09%
2018/08/09	2	85.10	19	85.47	85.20	-17	37,496	-0.05%
2018/08/08	6	84.93	7	84.97	85.00	-1	37,984	0.00%
2018/08/07	0	0.00	10	84.93	84.40	-10	38,653	-0.03%
2018/08/06	1.1	84.77	18	84.64	84.60	-16.9	40,277	-0.04%
2018/08/02	1	82.90	0	0.00	82.80	1	40,725	0.00%
2018/08/01	1	83.90	3	83.97	84.10	-2	40,747	0.00%
2018/07/31	10	83.54	4	83.65	83.80	6	40,718	0.01%
2018/07/30	12	83.99	23	84.06	84.20	-11	40,734	-0.03%
2018/07/27	7.3	83.36	2	83.20	83.20	5.3	40,533	0.01%
2018/07/26	25	82.94	11	83.20	83.50	14	40,985	0.03%
2018/07/25	23	82.73	3	82.93	82.70	20	41,156	0.05%
2018/07/24	12	85.38	11	85.50	85.20	1	41,023	0.00%
2018/07/23	2	85.50	9	85.50	85.50	-7	40,405	-0.02%
2018/07/20	8	85.26	5	85.16	85.30	3	40,448	0.01%
2018/07/19	4.4	85.05	32	85.02	85.20	-27.7	40,634	-0.07%
2018/07/18	3	83.83	11	84.12	84.10	-8	41,177	-0.02%
2018/07/16	0	0.00	26.8	83.04	82.80	-26.8	41,273	-0.06%
2018/07/13	26.7	82.58	5	82.38	82.90	21.7	42,018	0.05%
2018/07/12	0	0.00	0.1	81.50	81.20	-0.1	42,639	0.00%
2018/07/11	5.9	81.41	6	81.38	81.60	-0.1	42,885	0.00%
2018/07/10	2	80.50	6	80.50	80.50	-4	42,680	-0.01%
2018/07/09	0.1	81.00	4	80.80	80.80	-3.9	42,584	-0.01%
2018/07/06	23.1	80.57	0	0.00	80.50	23.1	42,830	0.05%
2018/07/05	0.3	81.30	0	0.00	81.20	0.3	42,840	0.00%
2018/07/04	1.1	80.96	2	81.55	81.60	-0.9	43,143	0.00%
2018/07/03	8	80.78	1	80.70	80.70	7	43,802	0.02%
2018/07/02	3	81.20	0	0.00	81.00	3	44,386	0.01%
2018/06/29	6.2	81.86	11	82.55	83.20	-4.8	44,722	-0.01%
2018/06/28	4	80.63	0	0.00	80.50	4	46,328	0.01%
2018/06/27	12.3	81.06	3	81.27	80.90	9.3	46,430	0.02%
2018/06/26	5	80.90	12	80.35	81.00	-7	46,386	-0.02%
2018/06/25	10.5	81.73	36	81.52	81.50	-25.5	46,072	-0.06%
2018/06/22	5.5	82.19	1	82.20	82.30	4.5	45,973	0.01%
2018/06/21	4.3	82.91	1	83.10	82.70	3.3	45,954	0.01%
2018/06/20	26	82.49	0	0.00	83.00	26	46,402	0.06%
2018/06/19	37.1	83.28	3	84.00	83.00	34.1	46,024	0.07%
2018/06/15	10	84.72	2	84.90	85.00	8	45,391	0.02%
2018/06/14	19	86.26	8	86.15	85.50	11	44,934	0.02%
2018/06/13	5.2	87.55	15	88.40	87.80	-9.8	44,377	-0.02%
2018/06/12	34	87.65	4	87.60	87.70	30	45,087	0.07%
2018/06/11	4.1	87.72	15	87.45	87.40	-10.9	45,024	-0.02%
2018/06/08	26.4	89.06	7	90.99	88.30	19.4	45,184	0.04%
2018/06/07	55	90.42	50.3	89.68	91.20	4.7	44,916	0.01%
2018/06/06	61	88.74	30	88.39	89.10	31	44,888	0.07%
2018/06/05	51	87.97	58	88.21	88.10	-7	45,553	-0.02%
2018/06/04	21.1	87.61	22	87.83	87.80	-0.9	45,573	0.00%
2018/06/01	10	86.30	30	86.42	86.60	-20	45,724	-0.04%
2018/05/31	34	87.06	4	86.80	85.70	30	45,907	0.07%
2018/05/30	2	87.00	12	87.75	87.40	-10	45,020	-0.02%
2018/05/29	1	87.90	111	88.39	87.60	-110	44,829	-0.25%	大賣/鉅額交易
2018/05/28	48	88.37	59.4	88.33	88.80	-11.4	44,821	-0.03%
2018/05/25	36	86.11	29.1	86.29	86.50	6.9	44,419	0.02%
2018/05/24	5.4	84.20	2	84.10	84.10	3.4	44,188	0.01%
2018/05/23	5	84.20	2	84.20	83.60	3	44,702	0.01%
2018/05/22	5	84.20	4	84.33	84.00	1	45,124	0.00%
2018/05/21	14	85.19	12	85.19	85.00	2	45,700	0.00%
2018/05/18	4.6	84.61	0	0.00	83.90	4.6	46,339	0.01%
2018/05/17	57	84.98	7	84.76	84.20	50	47,022	0.11%
2018/05/16	35	85.50	9	84.44	84.60	26	47,215	0.06%
2018/05/15	10.5	87.04	68	86.84	86.00	-57.5	47,488	-0.12%
2018/05/14	15	89.05	42.9	88.62	89.00	-27.9	48,662	-0.06%
2018/05/11	9	84.37	27	84.43	85.00	-18	47,388	-0.04%
2018/05/10	2	82.90	13	82.60	82.90	-11	47,391	-0.02%
2018/05/09	4	81.88	9	82.20	81.80	-5	47,644	-0.01%
2018/05/08	0	0.00	12	81.52	82.60	-12	48,053	-0.02%
2018/05/07	17	81.46	15	81.59	81.60	2	48,209	0.00%
2018/05/04	1	80.60	0	0.00	80.40	1	48,519	0.00%
2018/05/03	21	80.56	1	80.50	80.10	20	48,855	0.04%
2018/05/02	11.1	82.73	3	82.10	81.80	8.1	48,950	0.02%
2018/04/30	53	82.89	19	82.55	82.90	34	49,029	0.07%
2018/04/27	12	81.29	2	81.10	81.50	10	49,363	0.02%
2018/04/26	9	80.99	9	81.20	80.60	0	49,915	0.00%
2018/04/25	26	80.02	19	80.25	80.40	7	50,957	0.01%
2018/04/24	23.6	81.26	3	81.40	80.60	20.6	51,057	0.04%
2018/04/23	11.3	83.06	0	0.00	83.00	11.3	50,484	0.02%
2018/04/20	4.2	83.97	8	84.00	84.00	-3.8	50,371	-0.01%
2018/04/19	59	84.31	97	84.17	85.00	-38	50,547	-0.08%
2018/04/18	19	85.89	81.5	85.15	84.80	-62.5	50,204	-0.12%
2018/04/17	19	86.75	5	86.70	86.50	14	50,087	0.03%
2018/04/16	14	87.26	5	87.50	87.60	9	50,333	0.02%
2018/04/13	7	87.04	1	87.00	87.00	6	50,506	0.01%
2018/04/12	12.1	87.03	0	0.00	86.80	12.1	50,851	0.02%
2018/04/11	21	87.62	1	87.60	87.30	20	51,181	0.04%
2018/04/10	7	87.16	9	87.03	87.00	-2	51,411	0.00%
2018/04/09	5	86.74	3.1	86.96	87.40	1.9	51,757	0.00%
2018/04/03	24.1	87.06	11	87.23	87.20	13.1	51,281	0.03%
2018/04/02	7	88.41	2	88.50	88.10	5	50,921	0.01%
2018/03/31	62.5	88.94	30	89.03	88.50	32.5	50,680	0.06%
2018/03/30	14	91.50	15.1	92.00	91.40	-1.1	48,765	0.00%
2018/03/29	7	90.20	0	0.00	90.00	7	48,632	0.01%
2018/03/28	10	90.26	1.1	90.77	90.10	8.9	48,333	0.02%
2018/03/27	1	91.00	10.2	91.19	91.20	-9.2	48,237	-0.02%
2018/03/26	32	89.81	11	90.17	90.20	21	48,082	0.04%
2018/03/23	24	90.90	4.5	90.91	90.40	19.5	48,202	0.04%
2018/03/22	0	0.00	2	92.60	92.80	-2	48,376	0.00%
2018/03/21	3	92.37	21	92.50	92.40	-18	48,263	-0.04%
2018/03/20	5	92.60	2	92.70	92.60	3	48,615	0.01%
2018/03/19	2	92.90	1.2	92.83	92.90	0.8	48,662	0.00%
2018/03/16	36.1	93.14	5	93.60	92.80	31.1	48,767	0.06%
2018/03/15	6	93.40	2	94.05	93.40	4	48,424	0.01%
2018/03/14	18	93.74	5	93.56	93.30	13	48,939	0.03%
2018/03/13	33	95.56	15	95.68	95.20	18	48,868	0.04%
2018/03/12	24.3	93.86	30	93.88	94.30	-5.7	48,136	-0.01%
2018/03/09	13	91.63	28.1	91.68	91.90	-15.1	48,311	-0.03%
2018/03/08	14	89.53	111	89.30	89.40	-97	48,434	-0.20%	大賣/
2018/03/07	8.9	88.71	4	89.38	88.50	4.9	48,600	0.01%
2018/03/06	12.2	88.15	0	0.00	88.20	12.2	49,225	0.02%
2018/03/05	7.7	87.37	5	87.22	87.00	2.7	49,994	0.01%
2018/03/02	4.1	87.17	3	87.53	87.80	1.1	49,680	0.00%
2018/03/01	4	87.85	1	88.00	87.90	3	49,850	0.01%
2018/02/27	29	88.87	2	89.35	88.10	27	49,752	0.05%
2018/02/26	8	89.31	12	89.13	88.80	-4	49,448	-0.01%
2018/02/23	16	88.79	14	88.78	88.90	2	49,325	0.00%
2018/02/22	27.6	87.86	3	87.83	87.90	24.6	49,530	0.05%
2018/02/21	19.1	88.45	12.6	88.84	88.20	6.6	49,335	0.01%
2018/02/12	39.1	87.99	4	87.78	87.60	35.1	48,915	0.07%
2018/02/09	34.2	87.09	12	86.78	87.50	22.2	48,743	0.05%
2018/02/08	36.8	89.66	4	89.55	89.00	32.8	48,453	0.07%
2018/02/07	48	90.40	15	91.11	90.00	33	49,905	0.07%
2018/02/06	51.5	89.75	39.7	89.41	89.20	11.8	49,153	0.02%
2018/02/05	6	92.97	13	92.68	92.80	-7	47,142	-0.01%
2018/02/02	12.5	95.11	18	94.87	95.20	-5.5	47,140	-0.01%
2018/02/01	28.2	94.05	22	93.95	93.50	6.2	47,024	0.01%
2018/01/31	20.8	92.59	0	0.00	92.20	20.8	46,756	0.04%
2018/01/30	3	93.90	3	94.00	93.60	0	46,299	0.00%
2018/01/29	0	0.00	4	94.90	94.70	-4	46,043	-0.01%
2018/01/26	11.1	95.66	0	0.00	95.40	11.1	45,847	0.02%
2018/01/25	11.5	95.65	0	0.00	95.40	11.5	45,486	0.03%
2018/01/24	2	96.05	6	96.12	95.90	-4	44,848	-0.01%
2018/01/23	2	95.85	28	96.33	96.90	-26	44,696	-0.06%
2018/01/22	2.2	96.54	7.3	96.76	96.60	-5.1	44,513	-0.01%
2018/01/19	40.8	96.25	21	95.90	96.90	19.8	43,848	0.05%
2018/01/18	5	94.22	23	94.33	93.80	-18	42,486	-0.04%
2018/01/17	11	93.00	1	92.91	93.40	10	42,043	0.02%
2018/01/16	2	93.60	13	93.44	93.40	-11	41,887	-0.03%
2018/01/15	15.1	92.98	10	92.87	93.30	5.1	41,766	0.01%
2018/01/12	9	91.86	25	92.09	91.80	-16	41,540	-0.04%
2018/01/11	34	91.34	1	91.10	91.40	33	41,459	0.08%
2018/01/10	35.3	90.88	0	0.00	90.80	35.3	40,939	0.09%
2018/01/09	7.1	92.04	1.1	91.91	91.80	6	40,640	0.01%
2018/01/08	18.6	91.94	35	91.83	91.80	-16.4	40,616	-0.04%
2018/01/05	5	92.60	3	92.47	93.00	2	40,275	0.01%
2018/01/04	7	92.89	1	92.60	92.60	6	39,996	0.02%
2018/01/03	21	94.44	12	94.35	94.00	9	39,819	0.02%
2018/01/02	19	95.41	34	95.10	95.00	-15	39,215	-0.04%