鴻海 (2317)-兆豐-桃鶯券商分點個股進出

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
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股▲0.81%
5918人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/05/03	9.8	157.22	26.6	157.44	156.00	-16.7	107,787	-0.02%
2024/05/02	9.8	153.12	6	153.33	154.00	3.8	107,073	0.00%
2024/04/30	20.3	157.65	14	159.32	156.00	6.3	106,176	0.01%
2024/04/29	8.1	158.12	38.3	159.22	158.50	-30.2	105,289	-0.03%
2024/04/26	9	156.11	22	156.48	155.00	-13	104,036	-0.01%
2024/04/25	18.1	152.22	18	152.11	151.50	0.1	102,659	0.00%
2024/04/24	9	152.22	70.1	151.70	156.00	-61.1	101,157	-0.06%
2024/04/23	2	143.75	6.1	145.17	144.00	-4.1	98,752	0.00%
2024/04/22	17	143.44	4	142.88	143.00	13	98,059	0.01%
2024/04/19	42.4	143.01	21.1	142.95	143.00	21.3	97,247	0.02%
2024/04/18	22	147.41	16	147.28	148.00	6	95,526	0.01%
2024/04/17	33.4	144.11	22.1	145.00	146.50	11.3	94,851	0.01%
2024/04/16	57	140.53	22.1	140.36	141.00	34.9	93,480	0.04%
2024/04/15	49.6	146.72	18	147.08	146.00	31.6	90,976	0.03%
2024/04/12	14	151.32	19.4	152.16	150.50	-5.4	89,690	-0.01%
2024/04/11	52.7	149.92	75.9	150.43	150.00	-23.2	87,961	-0.03%
2024/04/10	34.5	155.95	12	156.29	154.50	22.5	85,355	0.03%
2024/04/09	17.1	158.14	13.9	159.25	158.00	3.1	84,044	0.00%
2024/04/08	21	157.48	10	157.60	158.00	11	82,682	0.01%
2024/04/03	34	155.75	18	157.86	159.00	16	81,311	0.02%
2024/04/02	25.3	154.15	64.4	155.99	159.00	-39.1	79,344	-0.05%
2024/04/01	8	153.00	22	151.75	150.50	-14	76,692	-0.02%
2024/03/29	48.2	152.56	33.4	152.68	150.00	14.8	75,560	0.02%
2024/03/28	24.3	153.51	60.4	154.27	155.50	-36.2	73,210	-0.05%
2024/03/27	30	146.76	49.2	146.97	148.50	-19.2	70,339	-0.03%
2024/03/26	29.1	143.18	37.1	143.59	142.00	-7.9	68,483	-0.01%
2024/03/25	35	145.94	28.2	145.66	145.50	6.8	66,381	0.01%
2024/03/22	26.2	144.81	54.2	145.14	145.50	-28	64,505	-0.04%
2024/03/21	16	141.59	63.4	142.29	142.50	-47.4	61,032	-0.08%
2024/03/20	36.1	139.11	29.3	139.08	138.00	6.8	58,649	0.01%
2024/03/19	24.1	133.07	58	132.88	136.00	-33.9	55,781	-0.06%
2024/03/18	47	133.16	66.1	134.06	136.00	-19.1	53,182	-0.04%
2024/03/15	38.3	130.52	232.3	130.58	132.00	-193.9	49,532	-0.39%	大賣/鉅額交易
2024/03/14	4.5	120.33	27.9	119.62	121.00	-23.4	43,236	-0.05%
2024/03/13	54.8	121.29	323.1	121.42	120.50	-268.3	40,314	-0.67%	大賣/鉅額交易
2024/03/12	42	117.24	206.5	115.43	119.00	-164.5	34,910	-0.47%	大賣/鉅額交易
2024/03/11	22.5	109.55	60.9	109.75	109.50	-38.3	29,389	-0.13%
2024/03/08	25	106.42	21.1	106.57	105.00	4	27,431	0.01%
2024/03/07	0	107.50	12	107.96	107.50	-12	26,533	-0.05%
2024/03/06	0.3	106.00	1.4	106.46	106.50	-1.1	26,183	0.00%
2024/03/05	6.8	107.43	2	107.23	106.50	4.8	26,190	0.02%
2024/03/04	7	106.43	22.4	105.50	106.50	-15.4	25,463	-0.06%
2024/03/01	2	102.50	0	0.00	102.00	2	24,125	0.01%
2024/02/29	0.5	103.50	0	0.00	103.00	0.5	24,041	0.00%
2024/02/27	2	103.75	13.1	103.54	103.50	-11	23,750	-0.05%
2024/02/26	0	0.00	2.1	103.52	103.50	-2.1	23,649	-0.01%
2024/02/23	10.1	103.00	1.5	103.00	103.00	8.6	23,790	0.04%
2024/02/22	0.3	103.00	1	103.50	103.50	-0.7	24,119	0.00%
2024/02/21	1	103.50	8	103.50	103.00	-7	24,289	-0.03%
2024/02/20	4	103.63	6	104.08	103.50	-2	24,762	-0.01%
2024/02/19	1	102.50	2	102.50	103.00	-1	24,617	0.00%
2024/02/16	4	101.00	5	101.00	101.50	-1	25,053	0.00%
2024/02/15	6	101.25	0	0.00	101.00	6	25,287	0.02%
2024/02/05	0	0.00	3	101.67	101.50	-3	25,125	-0.01%
2024/02/02	10	101.60	13	102.00	102.00	-3	25,105	-0.01%
2024/02/01	3.3	102.30	1	102.50	103.00	2.3	25,344	0.01%
2024/01/31	0.1	102.00	14	101.82	102.50	-13.9	25,428	-0.05%
2024/01/30	2	102.25	2	102.00	102.00	0	25,581	0.00%
2024/01/29	4	102.50	4	102.50	102.50	0	25,927	0.00%
2024/01/26	3.1	102.66	2.5	102.60	102.50	0.6	26,364	0.00%
2024/01/25	2	101.50	4.5	101.61	102.00	-2.5	26,353	-0.01%
2024/01/24	1	101.00	0	0.00	100.50	1	26,387	0.00%
2024/01/23	3	101.00	3	100.50	101.00	0	27,103	0.00%
2024/01/22	14	100.01	1	100.00	99.90	13	29,035	0.04%
2024/01/18	40	99.11	0	0.00	99.90	40	29,563	0.14%
2024/01/17	35.5	99.34	0	0.00	98.60	35.5	29,936	0.12%
2024/01/16	1	100.00	1	100.00	100.00	0	30,976	0.00%
2024/01/15	7	100.57	0.4	100.50	100.00	6.6	31,922	0.02%
2024/01/12	0	0.00	2	100.50	100.50	-2	32,081	-0.01%
2024/01/11	11	100.25	0	0.00	100.50	11	32,209	0.03%
2024/01/10	1	100.50	0	0.00	100.00	1	32,083	0.00%
2024/01/09	0	0.00	3	102.00	101.00	-3	31,963	-0.01%
2024/01/08	7.4	102.36	0	0.00	101.50	7.4	31,828	0.02%
2024/01/05	1	104.50	1	104.50	104.00	0	31,693	0.00%
2024/01/04	1.5	104.33	0	0.00	104.00	1.5	31,937	0.00%
2024/01/03	0	104.00	2	104.50	104.50	-2	32,154	-0.01%
2024/01/02	1	104.50	8	104.69	105.00	-7	32,305	-0.02%
2023/12/29	11	104.14	3.2	104.19	104.50	7.8	32,250	0.02%
2023/12/28	2	104.00	5	104.00	104.00	-3	32,274	-0.01%
2023/12/27	30	103.50	2	103.50	103.50	28	32,180	0.09%
2023/12/26	0.5	103.50	5	103.50	104.00	-4.5	32,097	-0.01%
2023/12/25	0	0.00	2	103.50	103.50	-2	32,284	-0.01%
2023/12/21	3	103.17	2.2	103.00	103.50	0.8	32,468	0.00%
2023/12/20	3	104.50	7	103.07	104.50	-4	32,160	-0.01%
2023/12/19	0	0.00	6.3	102.24	102.50	-6.3	31,507	-0.02%
2023/12/18	10	102.00	2	101.50	102.00	8	31,329	0.03%
2023/12/15	3	101.33	1	101.50	101.50	2	31,177	0.01%
2023/12/14	3.1	101.50	2.9	101.67	102.00	0.2	30,726	0.00%
2023/12/13	0	100.50	4	100.75	101.00	-4	30,500	-0.01%
2023/12/12	0	0.00	2.2	101.00	101.00	-2.2	30,839	-0.01%
2023/12/11	2	101.00	4	101.00	101.00	-2	30,769	-0.01%
2023/12/08	1	101.50	3	101.17	101.50	-2	30,658	-0.01%
2023/12/07	0.1	101.50	4	101.00	101.00	-3.9	30,887	-0.01%
2023/12/06	2	101.00	0	0.00	101.00	2	30,950	0.01%
2023/12/05	2.1	100.52	0	0.00	101.00	2.1	30,895	0.01%
2023/12/04	3	101.00	12	101.00	101.00	-9	30,773	-0.03%
2023/12/01	5.1	101.00	1	100.50	100.50	4.1	30,811	0.01%
2023/11/30	4.1	101.50	0	0.00	101.50	4.1	30,592	0.01%
2023/11/29	2.3	101.80	3.5	102.29	102.00	-1.2	30,267	0.00%
2023/11/28	1	102.50	8	102.19	102.50	-7	29,970	-0.02%
2023/11/27	15	102.07	2	101.50	101.50	13	30,482	0.04%
2023/11/24	7	101.50	8	101.25	101.50	-1	30,442	0.00%
2023/11/22	2	103.00	4	102.75	102.00	-2	31,063	-0.01%
2023/11/21	1.1	102.41	93	101.81	102.50	-91.9	30,942	-0.30%
2023/11/20	10	101.25	0.3	101.50	101.00	9.7	31,170	0.03%
2023/11/17	2	102.75	9.1	102.66	102.50	-7.1	30,949	-0.02%
2023/11/16	1	101.00	5	101.00	101.00	-4	30,387	-0.01%
2023/11/15	8.5	100.28	0.1	100.50	100.50	8.4	30,054	0.03%
2023/11/14	2	99.45	32.4	99.40	100.00	-30.4	29,488	-0.10%
2023/11/13	1	97.50	4.1	97.70	97.70	-3.1	29,120	-0.01%
2023/11/10	18.2	97.22	1	97.70	97.20	17.2	29,544	0.06%
2023/11/09	7.5	97.69	10	98.17	97.90	-2.6	30,337	-0.01%
2023/11/08	7.1	96.99	2	96.90	97.00	5.1	30,321	0.02%
2023/11/07	8	95.80	2	95.70	96.10	6	30,373	0.02%
2023/11/06	14.3	96.70	2	96.75	96.40	12.3	30,281	0.04%
2023/11/03	15.3	95.67	3	95.64	95.80	12.2	29,982	0.04%
2023/11/02	1	96.30	5	96.86	97.00	-4	29,758	-0.01%
2023/11/01	13.1	96.03	3	96.03	95.60	10.1	30,097	0.03%
2023/10/31	8.7	96.14	4.3	96.21	96.50	4.4	30,309	0.01%
2023/10/30	37.7	95.33	15.2	94.37	94.50	22.5	29,933	0.08%
2023/10/27	9.2	98.42	5	98.40	98.20	4.2	28,083	0.01%
2023/10/26	15	98.38	2	98.25	98.50	13	28,036	0.05%
2023/10/25	19	98.97	2	98.80	99.00	17	27,773	0.06%
2023/10/24	61.4	98.53	8	97.94	98.30	53.3	27,620	0.19%
2023/10/23	44.5	100.80	2	101.00	100.50	42.5	26,288	0.16%
2023/10/20	6	103.08	0	0.00	103.50	6	25,919	0.02%
2023/10/19	6.1	104.25	0	0.00	103.50	6.1	25,714	0.02%
2023/10/18	2.1	105.99	0	0.00	105.50	2.1	25,514	0.01%
2023/10/17	3	107.33	1	106.50	106.50	2	25,614	0.01%
2023/10/16	6	107.00	2	107.00	107.00	4	26,265	0.02%
2023/10/13	3	107.17	6.3	107.15	107.50	-3.3	26,851	-0.01%
2023/10/12	2	107.00	13	106.81	107.00	-11	27,096	-0.04%
2023/10/11	2	106.00	4	106.25	106.00	-2	27,348	-0.01%
2023/10/06	2	105.25	1	105.49	105.50	1	27,369	0.00%
2023/10/05	1	103.50	4	103.13	103.50	-3	27,528	-0.01%
2023/10/04	0.6	103.00	0	0.00	103.00	0.6	27,645	0.00%
2023/10/03	2	104.00	2	104.25	104.00	0	27,599	0.00%
2023/10/02	1	104.52	1	105.00	104.50	0	27,816	0.00%
2023/09/28	3.6	103.81	1	103.50	104.00	2.6	28,735	0.01%
2023/09/27	5	104.00	7	103.50	104.00	-2	29,226	-0.01%
2023/09/26	10	104.45	0	0.00	104.00	10	30,286	0.03%
2023/09/25	2	105.25	38	105.00	105.50	-36	31,242	-0.12%
2023/09/22	3	105.00	1	105.00	105.00	2	31,773	0.01%
2023/09/21	4	105.38	0	0.00	105.00	4	32,181	0.01%
2023/09/20	1	106.00	0	0.00	106.00	1	32,555	0.00%
2023/09/19	0	0.00	6	107.00	106.50	-6	33,360	-0.02%
2023/09/18	1	106.00	10	106.50	106.50	-9	34,796	-0.03%
2023/09/15	2	106.25	0	0.00	106.00	2	35,058	0.01%
2023/09/14	3	106.50	2	106.50	106.50	1	34,962	0.00%
2023/09/13	13.1	106.08	8	106.00	106.00	5.1	35,116	0.01%
2023/09/12	0	0.00	22	106.45	107.50	-22	35,594	-0.06%
2023/09/11	1	105.00	0	0.00	105.00	1	35,679	0.00%
2023/09/08	3	105.33	4	105.38	106.00	-1	35,975	0.00%
2023/09/07	7	105.93	8	105.56	105.50	-1	36,936	0.00%
2023/09/06	5	106.30	9	106.06	106.00	-4	38,325	-0.01%
2023/09/05	2	106.50	3	106.50	107.00	-1	38,319	0.00%
2023/09/04	1	107.00	1	106.01	106.50	0	38,384	0.00%
2023/08/31	0	0.00	3	107.00	106.50	-3	38,772	-0.01%
2023/08/30	7.3	106.43	6	106.25	106.00	1.3	38,234	0.00%
2023/08/29	27.1	105.95	1.5	106.00	106.00	25.5	38,783	0.07%
2023/08/25	6	108.42	10	108.00	108.00	-4	39,185	-0.01%
2023/08/24	19	109.45	15.4	109.42	109.50	3.6	40,302	0.01%
2023/08/23	0	0.00	12	106.96	106.50	-12	40,756	-0.03%
2023/08/22	2	106.50	2	106.75	106.50	0	41,061	0.00%
2023/08/21	1	106.00	1	106.50	106.00	0	41,271	0.00%
2023/08/18	2.2	106.02	1	106.00	106.00	1.2	41,354	0.00%
2023/08/17	4	106.38	1	107.00	106.50	3	41,432	0.01%
2023/08/16	10.1	105.90	0	0.00	105.50	10.1	41,323	0.02%
2023/08/15	41	108.13	24	107.52	107.00	17	41,146	0.04%
2023/08/14	9	109.50	1.3	109.38	110.00	7.7	40,542	0.02%
2023/08/11	6	108.92	0	0.00	108.50	6	40,690	0.01%
2023/08/10	1	109.50	9	110.06	110.00	-8	41,012	-0.02%
2023/08/09	0	0.00	2	110.75	110.50	-2	41,109	0.00%
2023/08/08	1.2	110.42	17	110.50	110.50	-15.8	41,947	-0.04%
2023/08/07	16	110.34	3	112.33	109.50	13	41,823	0.03%
2023/08/04	3	110.67	24	110.29	111.00	-21	41,358	-0.05%
2023/08/02	33	108.42	11.2	109.97	108.00	21.8	41,384	0.05%
2023/08/01	6	110.00	9	109.83	110.50	-3	40,993	-0.01%
2023/07/31	17	109.44	5	108.50	108.50	12	40,803	0.03%
2023/07/28	4	109.75	0	0.00	109.50	4	40,510	0.01%
2023/07/27	5	111.10	6	111.67	110.50	-1	40,589	0.00%
2023/07/26	4.2	111.88	4	111.38	111.50	0.2	40,899	0.00%
2023/07/25	15	110.47	61	111.23	112.00	-46	40,721	-0.11%
2023/07/24	22	108.11	0	0.00	108.00	22	39,989	0.06%
2023/07/21	2	108.00	0	0.00	107.50	2	40,226	0.00%
2023/07/20	9.1	108.39	2	108.50	108.00	7.1	40,260	0.02%
2023/07/19	11	109.77	1	109.50	108.50	10	40,018	0.03%
2023/07/18	7	112.00	19.6	112.12	112.00	-12.6	39,654	-0.03%
2023/07/17	16	109.97	2	110.50	110.50	14	39,110	0.04%
2023/07/14	6	107.33	8	108.63	109.50	-2	38,735	-0.01%
2023/07/13	5	108.00	3.2	108.47	107.00	1.8	38,284	0.00%
2023/07/12	0	0.00	9.2	106.47	107.50	-9.2	38,042	-0.02%
2023/07/11	17	104.91	0	0.00	105.00	17	37,842	0.04%
2023/07/10	56.6	105.02	3.2	105.53	104.50	53.4	37,828	0.14%
2023/07/07	17	105.18	2	105.75	105.50	15	37,756	0.04%
2023/07/06	113.2	105.82	5	105.80	105.50	108.2	37,732	0.29%	大買/鉅額交易
2023/07/05	29.2	108.65	14	108.64	108.50	15.2	36,789	0.04%
2023/07/04	51.2	110.43	5.3	111.45	110.00	45.9	36,139	0.13%
2023/07/03	44	114.51	69	114.96	115.00	-25.1	35,462	-0.07%
2023/06/30	58	111.68	12.2	112.96	113.00	45.8	34,309	0.13%
2023/06/29	31.2	114.78	1	116.00	113.00	30.2	33,829	0.09%
2023/06/28	4	114.75	5	115.10	115.00	-1	33,522	0.00%
2023/06/27	30	114.42	11	114.73	114.00	19	33,179	0.06%
2023/06/26	19.3	114.44	42.1	115.75	115.50	-22.8	32,601	-0.07%
2023/06/21	4	112.50	5.1	112.69	113.00	-1.1	32,082	0.00%
2023/06/20	2	112.50	1.3	112.89	112.50	0.7	32,028	0.00%
2023/06/19	1	112.50	9	112.22	112.50	-8	31,892	-0.03%
2023/06/16	4	111.13	7.5	112.00	111.00	-3.5	31,825	-0.01%
2023/06/15	4	111.88	7	111.64	111.50	-3	31,398	-0.01%
2023/06/14	3.1	112.16	0	0.00	112.50	3.1	31,855	0.01%
2023/06/13	4.1	111.88	52.2	112.58	112.50	-48.2	31,723	-0.15%
2023/06/12	37	109.93	34.5	110.45	110.50	2.5	30,901	0.01%
2023/06/09	8	107.50	1	107.50	108.00	7	29,760	0.02%
2023/06/08	1	107.50	16	107.47	107.00	-15	29,876	-0.05%
2023/06/07	10	107.50	2	107.50	108.00	8	30,051	0.03%
2023/06/06	1	106.50	0	0.00	107.00	1	30,703	0.00%
2023/06/05	4.5	107.78	11	107.50	107.50	-6.5	30,622	-0.02%
2023/06/02	5.3	107.91	13	108.65	108.00	-7.7	31,419	-0.02%
2023/06/01	23.3	107.46	3.5	106.86	108.00	19.8	31,156	0.06%
2023/05/31	10.5	106.50	4	106.75	106.50	6.5	30,871	0.02%
2023/05/30	11	107.05	67.2	107.60	107.00	-56.2	30,356	-0.19%
2023/05/29	0	0.00	6	105.25	105.50	-6	29,635	-0.02%
2023/05/26	2.1	102.51	1	102.50	102.50	1.1	29,233	0.00%
2023/05/25	3	102.50	0	103.00	102.50	3	28,999	0.01%
2023/05/24	3	102.67	1	103.00	103.00	2	28,936	0.01%
2023/05/23	1.1	102.52	1	102.50	102.50	0.1	28,904	0.00%
2023/05/22	2	102.50	0	0.00	103.00	2	28,907	0.01%
2023/05/19	11.1	102.50	1	102.50	103.00	10.1	29,083	0.03%
2023/05/18	1	102.50	9	103.00	103.00	-8	29,193	-0.03%
2023/05/17	1	103.00	2	103.00	102.50	-1	29,333	0.00%
2023/05/16	6	102.00	1	102.50	102.00	5	28,993	0.02%
2023/05/15	5.2	102.02	1	102.50	102.00	4.2	28,601	0.01%
2023/05/12	4	105.50	1.2	105.50	102.50	2.9	28,557	0.01%
2023/05/11	4	105.50	1.2	105.50	105.00	2.9	27,867	0.01%
2023/05/10	0	0.00	2	106.50	106.50	-2	27,910	-0.01%
2023/05/09	1	106.50	7	106.29	106.50	-6	28,140	-0.02%
2023/05/08	0	0.00	11	105.50	105.00	-11	28,301	-0.04%
2023/05/05	2	105.00	0	0.00	105.00	2	28,849	0.01%
2023/05/04	4	105.13	1	105.50	105.00	3	29,465	0.01%
2023/05/03	9	105.61	4	105.75	105.50	5	29,917	0.02%
2023/05/02	5	105.60	28.4	105.46	106.00	-23.4	30,781	-0.08%
2023/04/28	0	0.00	7	104.14	104.50	-7	31,312	-0.02%
2023/04/27	5	103.50	21	103.50	103.50	-16	31,454	-0.05%
2023/04/26	2	103.75	14	104.00	103.50	-12	31,624	-0.04%
2023/04/25	5	103.00	0.2	103.50	103.00	4.8	31,354	0.02%
2023/04/24	4	103.75	0	0.00	103.50	4	31,215	0.01%
2023/04/21	1	104.01	9	104.78	104.00	-8	31,240	-0.03%
2023/04/20	0	0.00	8	104.44	104.50	-8	31,018	-0.03%
2023/04/19	9	104.00	1	104.50	104.00	8	31,244	0.03%
2023/04/18	8	104.13	4	104.13	104.50	4	31,266	0.01%
2023/04/17	3	104.00	4	104.00	104.00	-1	31,594	0.00%
2023/04/14	1	104.00	11	104.05	104.50	-10	32,030	-0.03%
2023/04/13	5.6	102.64	1	103.50	103.00	4.6	32,380	0.01%
2023/04/12	43	102.87	11	103.00	102.50	32	32,302	0.10%
2023/04/11	3	103.00	6	103.50	103.50	-3	32,585	-0.01%
2023/04/10	8	103.50	1.1	103.52	103.00	7	32,478	0.02%
2023/04/07	1.1	103.05	0	0.00	103.00	1.1	32,418	0.00%
2023/04/06	8	103.94	4	104.38	103.50	4	32,371	0.01%
2023/03/30	8	104.00	10.1	104.00	104.50	-2.1	32,025	-0.01%
2023/03/29	2	103.50	1	103.50	103.50	1	32,165	0.00%
2023/03/28	0	0.00	2.2	103.50	103.00	-2.2	32,556	-0.01%
2023/03/27	16	103.69	3	103.83	103.50	13	32,645	0.04%
2023/03/24	7	105.21	14.4	105.29	105.50	-7.4	33,306	-0.02%
2023/03/23	10	103.00	1	104.00	103.50	9	32,568	0.03%
2023/03/22	18	103.94	0.2	104.00	103.50	17.8	32,454	0.05%
2023/03/21	0	0.00	7.1	103.85	103.50	-7.1	32,672	-0.02%
2023/03/20	3	102.50	0	0.00	102.50	3	32,644	0.01%
2023/03/17	13	103.96	10	103.90	103.50	3	32,828	0.01%
2023/03/16	3.3	102.50	4	102.75	102.00	-0.8	32,303	0.00%
2023/03/15	2	102.50	1	102.50	102.50	1	32,585	0.00%
2023/03/14	0	102.00	10	102.00	102.00	-10	33,160	-0.03%
2023/03/13	1	103.50	2	102.50	103.00	-1	33,434	0.00%
2023/03/10	7.6	101.80	5	102.00	102.00	2.6	34,333	0.01%
2023/03/09	22.8	103.43	1	103.00	102.50	21.8	34,973	0.06%
2023/03/08	3.4	104.35	1	105.00	104.00	2.4	35,167	0.01%
2023/03/07	43	105.00	17.4	104.80	105.00	25.6	35,211	0.07%
2023/03/06	0.2	103.06	2	104.00	103.50	-1.8	34,782	-0.01%
2023/03/03	2	103.00	1	103.50	102.50	1	34,733	0.00%
2023/03/02	1.5	102.00	16	102.50	102.50	-14.5	34,949	-0.04%
2023/03/01	12	100.04	11	101.09	102.00	1	35,010	0.00%
2023/02/24	9	101.61	2	102.00	101.00	7	34,736	0.02%
2023/02/23	0	0.00	7	102.71	103.00	-7	34,341	-0.02%
2023/02/22	1.2	101.58	0.3	102.00	102.00	0.9	34,713	0.00%
2023/02/21	3	102.50	0.7	102.50	102.50	2.3	34,783	0.01%
2023/02/20	8	103.50	0	103.50	103.00	8	35,331	0.02%
2023/02/17	16	103.00	11	103.14	103.50	5	35,745	0.01%
2023/02/16	7	102.71	40	103.19	103.50	-33	36,384	-0.09%
2023/02/15	18.1	102.11	6.5	102.17	102.50	11.6	37,202	0.03%
2023/02/14	2	102.00	1	101.50	102.00	1	37,250	0.00%
2023/02/13	1	101.50	3	101.50	101.00	-2	37,616	-0.01%
2023/02/10	14	101.25	4	101.50	101.50	10	37,809	0.03%
2023/02/09	2	100.50	9	101.17	101.00	-7	38,059	-0.02%
2023/02/08	1	100.50	8	100.50	100.50	-7	38,379	-0.02%
2023/02/07	1	101.00	0.9	101.17	100.50	0.1	38,627	0.00%
2023/02/06	7.2	101.92	8.4	101.20	101.50	-1.2	38,581	0.00%
2023/02/03	13.1	99.78	3	99.60	99.60	10.1	38,523	0.03%
2023/02/02	13	100.46	1	100.50	100.00	12	38,531	0.03%
2023/02/01	7	100.20	2	100.00	100.00	5	38,077	0.01%
2023/01/31	1.3	100.49	7.4	100.07	99.70	-6.1	37,933	-0.02%
2023/01/30	9.1	98.14	0.2	99.13	98.10	8.9	37,093	0.02%
2023/01/17	11	98.26	5	98.20	98.10	6	36,341	0.02%
2023/01/16	16.1	98.48	0	0.00	98.10	16.1	36,361	0.04%
2023/01/13	7.1	98.89	13	98.84	98.60	-5.9	36,315	-0.02%
2023/01/12	13	98.82	0	99.20	98.60	13	36,978	0.04%
2023/01/11	11	99.28	0.2	99.50	99.10	10.8	37,569	0.03%
2023/01/10	0	99.40	2	99.30	99.40	-2	37,879	-0.01%
2023/01/09	4	99.10	17.1	99.21	99.10	-13.1	38,027	-0.03%
2023/01/06	4.5	98.59	0.1	98.70	98.40	4.4	37,890	0.01%
2023/01/05	16	98.35	1	98.00	98.00	15	38,045	0.04%
2023/01/04	11.3	98.44	10	98.35	98.10	1.3	38,079	0.00%
2023/01/03	12.5	98.66	6.2	98.35	99.10	6.3	38,013	0.02%
2022/12/30	1	99.90	6	99.92	99.90	-5	37,602	-0.01%
2022/12/29	22	99.77	3.1	99.77	99.70	18.9	37,753	0.05%
2022/12/28	0.1	100.50	10	100.00	100.50	-9.9	38,005	-0.03%
2022/12/27	0	0.00	3	100.67	100.50	-3	37,915	-0.01%
2022/12/26	0.3	101.00	0	0.00	101.00	0.3	38,115	0.00%
2022/12/23	3	100.50	0	0.00	101.00	3	38,434	0.01%
2022/12/22	0	101.00	4	100.88	101.00	-4	38,849	-0.01%
2022/12/21	0.1	100.50	1	100.50	100.00	-0.9	39,308	0.00%
2022/12/20	2.5	100.50	3	100.00	100.00	-0.5	39,198	0.00%
2022/12/19	2.4	100.64	11	101.45	101.50	-8.6	39,135	-0.02%
2022/12/16	20	100.75	0	0.00	100.50	20	38,899	0.05%
2022/12/15	3	101.50	0	0.00	101.50	3	38,102	0.01%
2022/12/14	2.1	102.50	0	0.00	102.50	2.1	38,124	0.01%
2022/12/13	12.2	101.30	0	0.00	101.00	12.2	38,141	0.03%
2022/12/12	1.2	101.57	9	101.83	102.00	-7.8	37,850	-0.02%
2022/12/09	4.1	102.12	6	102.08	102.00	-1.9	38,145	0.00%
2022/12/08	17.1	101.62	16	101.69	101.50	1.1	37,890	0.00%
2022/12/07	8.1	102.88	1	103.00	102.00	7.1	37,817	0.02%
2022/12/06	25.4	103.62	8.7	103.15	103.00	16.8	37,621	0.04%
2022/12/05	15.3	106.23	7.5	106.01	105.50	7.9	37,014	0.02%
2022/12/02	12	105.42	17.3	105.24	105.50	-5.3	36,500	-0.01%
2022/12/01	17.1	102.62	9	102.50	103.00	8.1	35,734	0.02%
2022/11/30	2.4	101.00	1	100.50	100.50	1.4	34,905	0.00%
2022/11/29	3.1	99.90	5	100.10	100.00	-1.9	34,038	-0.01%
2022/11/28	18	99.97	4	100.00	100.00	14	33,757	0.04%
2022/11/25	5	100.70	5	100.90	100.50	0	33,605	0.00%
2022/11/24	14.3	100.50	10	100.50	101.00	4.3	33,507	0.01%
2022/11/23	7.1	100.86	1.6	101.19	100.50	5.5	33,169	0.02%
2022/11/22	4	100.13	9	100.06	100.50	-5	33,091	-0.02%
2022/11/21	5	100.50	1	101.00	100.00	4	32,902	0.01%
2022/11/18	6	101.25	3	102.17	100.50	3	32,636	0.01%
2022/11/17	2	101.01	9	101.39	101.50	-7	32,326	-0.02%
2022/11/16	3	101.50	5	101.90	101.50	-2	32,188	-0.01%
2022/11/15	9	101.50	3	101.67	101.50	6	31,685	0.02%
2022/11/14	12	100.01	8	100.88	101.50	4	31,198	0.01%
2022/11/11	29.2	100.47	0	0.00	100.00	29.2	30,512	0.10%
2022/11/10	20.3	100.63	0	0.00	100.50	20.3	29,543	0.07%
2022/11/09	9.2	101.51	6	101.83	102.50	3.2	29,373	0.01%
2022/11/08	31	100.00	0	0.00	100.00	31	29,190	0.11%
2022/11/07	7	100.13	0	0.00	100.00	7	29,498	0.02%
2022/11/04	18.3	100.06	12	100.00	100.50	6.3	29,858	0.02%
2022/11/03	3.1	101.01	0	0.00	101.00	3.1	29,990	0.01%
2022/11/02	1	101.50	0	0.00	102.00	1	29,765	0.00%
2022/11/01	6	101.42	0	0.00	101.50	6	29,668	0.02%
2022/10/31	7	101.79	4	102.38	102.50	3	29,304	0.01%
2022/10/28	2.1	103.75	1	104.00	104.00	1.1	29,222	0.00%
2022/10/27	0	0.00	3	104.67	104.00	-3	29,368	-0.01%
2022/10/26	0	0.00	2	104.00	104.00	-2	29,519	-0.01%
2022/10/25	4	102.50	3	103.17	103.50	1	29,293	0.00%
2022/10/24	8	103.75	12.1	104.00	103.00	-4.1	29,045	-0.01%
2022/10/21	2.1	102.51	3	103.00	103.50	-0.9	28,923	0.00%
2022/10/20	9.1	101.67	5.2	101.34	102.50	3.9	29,034	0.01%
2022/10/19	3	103.17	1	103.50	103.00	2	28,453	0.01%
2022/10/18	5.2	104.10	4	103.63	103.50	1.2	28,204	0.00%
2022/10/17	5.3	104.81	6	105.42	105.00	-0.7	28,041	0.00%
2022/10/14	5	105.00	0	0.00	105.00	5	27,956	0.02%
2022/10/13	5	103.50	4	104.00	103.50	1	28,122	0.00%
2022/10/12	9.3	102.97	4	104.13	103.00	5.3	27,974	0.02%
2022/10/11	11.2	104.46	0	0.00	104.00	11.2	27,628	0.04%
2022/10/07	0	0.00	8.2	107.00	107.50	-8.2	27,413	-0.03%
2022/10/06	1.2	107.46	5.2	107.96	107.50	-4	27,815	-0.01%
2022/10/05	9.2	106.38	16	105.84	107.00	-6.9	27,893	-0.02%
2022/10/04	6	102.50	0	0.00	102.50	6	27,455	0.02%
2022/10/03	1	100.50	0	0.00	101.00	1	27,474	0.00%
2022/09/30	10	100.55	8	101.31	102.00	2	27,695	0.01%
2022/09/29	8.2	101.45	2	101.50	101.50	6.2	27,913	0.02%
2022/09/28	13.1	101.77	36	100.99	100.50	-23	28,002	-0.08%
2022/09/27	2	103.50	16	103.56	103.50	-14	27,942	-0.05%
2022/09/26	15.1	104.80	16	105.00	104.00	-0.9	28,760	0.00%
2022/09/22	0	106.50	10	107.00	107.00	-10	29,606	-0.03%
2022/09/21	24	107.02	0	0.00	107.00	24	29,763	0.08%
2022/09/20	0	0.00	1	108.50	108.50	-1	29,793	0.00%
2022/09/19	2.1	106.76	4	107.13	107.00	-2	29,797	-0.01%
2022/09/16	5	107.20	0	0.00	107.50	5	30,004	0.02%
2022/09/15	2	108.00	1	108.50	108.00	1	30,148	0.00%
2022/09/14	12	107.54	0	0.00	107.50	12	30,383	0.04%
2022/09/13	1	110.00	0	0.00	110.00	1	30,584	0.00%
2022/09/12	0	0.00	1	108.50	108.50	-1	30,594	0.00%
2022/09/07	2.4	106.84	6	107.08	106.00	-3.6	31,387	-0.01%
2022/09/06	0.5	108.50	0	0.00	108.50	0.5	31,270	0.00%
2022/09/01	19.3	107.37	1	107.50	107.50	18.3	32,046	0.06%
2022/08/31	0.1	109.00	1	109.00	109.00	-1	31,915	0.00%
2022/08/30	0.1	108.50	1	108.50	108.50	-1	31,741	0.00%
2022/08/29	2.3	108.09	5	108.40	108.00	-2.7	32,006	-0.01%
2022/08/24	3	110.00	5	109.60	109.50	-2	33,426	-0.01%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/19	2	111.25	1	111.50	111.00	1	35,525	0.00%
2022/08/18	0	0.00	2	111.00	112.00	-2	35,898	-0.01%
2022/08/17	0	0.00	5	112.50	112.50	-5	36,728	-0.01%
2022/08/16	3	110.83	1	111.50	111.00	2	36,840	0.01%
2022/08/15	12	112.17	2.3	112.28	112.00	9.7	36,930	0.03%
2022/08/12	1	113.50	7.3	113.12	112.50	-6.3	37,208	-0.02%
2022/08/11	3	112.00	46.2	112.09	113.00	-43.2	37,022	-0.12%
2022/08/10	12	110.42	6	109.95	110.00	6	36,918	0.02%
2022/08/09	1	108.00	5	108.60	109.00	-4	36,398	-0.01%
2022/08/08	0	0.00	1	107.00	108.00	-1	36,343	0.00%
2022/08/05	11	108.05	0	0.00	108.00	11	36,295	0.03%
2022/08/04	5	107.90	12	108.00	108.00	-7	36,249	-0.02%
2022/08/03	1.3	107.12	9	108.39	108.50	-7.7	35,932	-0.02%
2022/08/02	0	0.00	4	107.63	108.00	-4	35,709	-0.01%
2022/08/01	0	0.00	1	108.50	109.00	-1	35,441	0.00%
2022/07/29	0	0.00	25	108.94	109.00	-25	35,652	-0.07%
2022/07/28	18	108.22	2.1	108.50	108.50	15.9	35,867	0.04%
2022/07/27	1	108.50	0.2	108.50	108.00	0.8	36,003	0.00%
2022/07/26	0	0.00	4	107.75	108.00	-4	35,778	-0.01%
2022/07/25	0	0.00	5.1	107.20	107.50	-5.1	35,635	-0.01%
2022/07/22	1	106.00	7	106.00	106.00	-6	35,447	-0.02%
2022/07/21	0	0.00	10	104.95	105.50	-10	35,462	-0.03%
2022/07/20	3	104.00	1	104.50	103.50	2	35,419	0.01%
2022/07/19	2	103.75	1	104.00	104.00	1	35,511	0.00%
2022/07/18	2	104.50	0	0.00	105.00	2	35,446	0.01%
2022/07/15	0	0.00	4	105.50	105.00	-4	35,469	-0.01%
2022/07/14	4	105.00	8	104.75	105.00	-4	35,384	-0.01%
2022/07/13	4	103.00	8	103.25	102.50	-4	34,910	-0.01%
2022/07/12	1.1	100.09	4	100.50	100.50	-2.9	34,569	-0.01%
2022/07/11	18	100.97	3	101.00	101.00	15	34,330	0.04%
2022/07/08	19	102.84	0	0.00	102.00	19	34,172	0.06%
2022/07/07	0	0.00	4	102.25	103.50	-4	33,867	-0.01%
2022/07/06	36.6	100.79	1	103.00	100.50	35.6	33,478	0.11%
2022/07/05	10	102.30	1	102.50	102.50	9	33,199	0.03%
2022/07/04	19	100.47	1	99.50	100.00	18	32,860	0.05%
2022/07/01	8.1	106.51	57	107.56	106.00	-49	32,262	-0.15%
2022/06/30	4	109.50	2	110.00	109.00	2	31,744	0.01%
2022/06/29	1	111.50	5	111.00	111.00	-4	31,393	-0.01%
2022/06/28	5	111.00	3	111.00	112.00	2	31,168	0.01%
2022/06/27	1.3	111.10	6	111.58	111.00	-4.8	31,040	-0.02%
2022/06/24	1	110.00	0	0.00	110.00	1	30,863	0.00%
2022/06/23	2.1	108.49	0	0.00	108.00	2.1	30,701	0.01%
2022/06/22	4	110.63	22.8	109.63	109.50	-18.8	30,281	-0.06%
2022/06/21	3	111.67	2	111.50	112.00	1	30,597	0.00%
2022/06/20	3.1	109.84	3	109.50	109.00	0.1	30,276	0.00%
2022/06/17	16.1	109.81	2	110.25	109.50	14.1	30,071	0.05%
2022/06/15	5	111.50	0	0.00	112.00	5	30,439	0.02%
2022/06/14	20.1	110.00	8.5	110.56	111.50	11.6	30,755	0.04%
2022/06/13	3.1	112.00	1.5	111.50	111.50	1.6	30,823	0.01%
2022/06/10	1	114.00	0	0.00	114.00	1	30,587	0.00%
2022/06/09	0	0.00	8	114.94	115.50	-8	30,617	-0.03%
2022/06/08	1	114.00	10	113.90	114.00	-9	30,518	-0.03%
2022/06/07	11	113.50	9	114.33	113.50	2	30,625	0.01%
2022/06/06	1	115.50	6	115.25	115.50	-5	30,483	-0.02%
2022/06/02	6	115.25	7	114.64	114.00	-1	30,890	0.00%
2022/06/01	7.1	115.00	77	113.99	114.50	-69.9	31,010	-0.23%
2022/05/31	6	111.25	91.2	111.98	113.00	-85.2	30,133	-0.28%
2022/05/30	23	109.30	25	109.72	110.50	-2	28,871	-0.01%
2022/05/27	2	110.25	18	110.58	110.00	-16	28,372	-0.06%
2022/05/26	3	109.33	4	109.88	109.00	-1	27,992	0.00%
2022/05/25	22	109.75	41.4	109.54	109.50	-19.4	27,818	-0.07%
2022/05/24	6	108.50	10	108.45	108.00	-4	27,347	-0.01%
2022/05/23	1.3	108.40	6.6	108.03	108.00	-5.4	26,969	-0.02%
2022/05/20	3	107.83	17	107.85	107.00	-14	26,832	-0.05%
2022/05/19	0	0.00	15	106.93	107.50	-15	26,456	-0.06%
2022/05/18	1	106.00	14.2	106.46	107.00	-13.2	26,023	-0.05%
2022/05/17	8	105.00	1	105.00	105.00	7	25,518	0.03%
2022/05/16	0	0.00	13	104.00	104.50	-13	25,323	-0.05%
2022/05/13	0	0.00	6	103.50	104.00	-6	25,172	-0.02%
2022/05/12	6.1	102.50	3	102.50	102.00	3.1	25,217	0.01%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	0	0.00	1	104.00	104.00	-1	25,133	0.00%
2022/05/09	0.1	103.50	1	103.50	104.00	-0.9	25,217	0.00%
2022/05/06	2	103.00	1	103.00	104.00	1	25,527	0.00%
2022/05/05	2.5	104.50	5.3	104.88	104.50	-2.8	25,631	-0.01%
2022/05/04	4	104.00	8.1	104.12	104.00	-4.1	25,602	-0.02%
2022/05/03	0	0.00	1.2	102.09	102.50	-1.2	25,586	0.00%
2022/04/29	9	101.83	0	0.00	102.00	9	25,993	0.03%
2022/04/28	1	100.50	2	101.00	101.50	-1	26,305	0.00%
2022/04/27	6.1	100.15	6	99.97	100.00	0.1	26,323	0.00%
2022/04/26	3	100.83	3	101.33	101.00	0	26,227	0.00%
2022/04/25	17.4	101.00	2.1	100.79	100.50	15.3	26,131	0.06%
2022/04/22	6	102.92	5.2	103.29	103.50	0.8	25,723	0.00%
2022/04/21	0.3	103.00	2	104.00	103.00	-1.8	26,086	-0.01%
2022/04/20	2	102.75	11	102.45	103.00	-9	26,106	-0.03%
2022/04/19	14	102.18	1	102.50	102.00	13	26,095	0.05%
2022/04/18	2	102.50	1	102.50	102.50	1	26,235	0.00%
2022/04/15	0	0.00	1	103.00	103.00	-1	26,622	0.00%
2022/04/13	0	0.00	33	104.00	104.00	-33	27,740	-0.12%
2022/04/12	8.7	102.30	10	102.75	102.00	-1.3	29,846	0.00%
2022/04/11	8.1	102.25	21	102.02	102.00	-12.9	29,853	-0.04%
2022/04/08	4.2	102.52	0	0.00	103.00	4.2	29,736	0.01%
2022/04/07	14.1	103.75	15	103.43	103.00	-0.9	29,605	0.00%
2022/04/06	3	104.83	2	104.50	105.00	1	29,253	0.00%
2022/04/01	6.2	104.76	5	104.60	104.50	1.2	28,990	0.00%
2022/03/31	1	105.50	3	106.33	106.00	-2	28,748	-0.01%
2022/03/30	4	106.00	0	0.00	105.50	4	28,608	0.01%
2022/03/29	4	105.25	1	105.00	105.50	3	28,506	0.01%
2022/03/28	8	105.75	3	105.83	106.00	5	28,443	0.02%
2022/03/25	5.1	106.59	4	106.25	106.00	1.1	28,332	0.00%
2022/03/24	5	106.40	14	106.79	106.50	-9	28,289	-0.03%
2022/03/23	2	104.50	1	104.50	105.50	1	27,980	0.00%
2022/03/22	3	104.00	0	0.00	104.00	3	28,224	0.01%
2022/03/21	3	104.83	1	106.00	104.50	2	28,256	0.01%
2022/03/18	5.3	103.62	10	105.20	106.00	-4.8	28,271	-0.02%
2022/03/17	3	103.33	12	104.00	104.00	-9	27,192	-0.03%
2022/03/16	3	101.33	3	101.33	101.50	0	26,806	0.00%
2022/03/15	5	101.20	0	0.00	101.00	5	26,458	0.02%
2022/03/14	40.1	102.50	3.4	102.85	102.50	36.7	26,525	0.14%
2022/03/11	1	103.50	2	103.25	103.50	-1	26,516	0.00%
2022/03/10	0	0.00	3	103.00	103.00	-3	26,500	-0.01%
2022/03/09	6.1	101.51	2	101.50	101.50	4.1	26,385	0.02%
2022/03/08	21.3	101.19	30	100.50	101.50	-8.7	26,349	-0.03%
2022/03/07	8.1	103.26	2.2	102.77	102.50	5.9	25,720	0.02%
2022/03/04	2.1	104.95	52.2	104.58	105.00	-50.1	25,816	-0.19%
2022/03/03	5.1	104.90	3	104.67	104.50	2.1	25,972	0.01%
2022/03/02	7	104.64	11	104.82	104.50	-4	26,143	-0.02%
2022/03/01	1	104.50	14	104.96	104.50	-13	26,204	-0.05%
2022/02/25	17.2	103.00	7	103.43	103.00	10.2	26,220	0.04%
2022/02/24	11	103.23	7	102.64	102.50	4	26,098	0.02%
2022/02/23	0.1	105.00	0	0.00	105.00	0.1	25,606	0.00%
2022/02/22	8.2	104.62	16	104.19	104.50	-7.8	25,709	-0.03%
2022/02/21	0	0.00	19	106.03	106.00	-19	25,784	-0.07%
2022/02/18	0.1	105.50	0.5	105.50	105.50	-0.4	25,924	0.00%
2022/02/17	15	105.63	3	106.00	106.00	12	25,998	0.05%
2022/02/16	2.1	105.02	2	105.50	105.50	0.1	26,003	0.00%
2022/02/15	10	104.00	0	0.00	104.00	10	26,223	0.04%
2022/02/14	2.1	104.00	3	104.00	104.00	-0.9	26,310	0.00%
2022/02/11	2.1	105.50	1	106.00	106.00	1.1	26,318	0.00%
2022/02/10	3.4	106.91	0	0.00	106.50	3.4	26,440	0.01%
2022/02/09	12.2	105.89	12	106.42	106.50	0.2	26,437	0.00%
2022/02/08	1.2	103.79	2.5	104.90	105.50	-1.3	26,352	0.00%
2022/02/07	16	102.69	10	103.00	103.00	6	25,826	0.02%
2022/01/26	18.1	102.28	0.1	103.00	102.00	18.1	25,471	0.07%
2022/01/25	7.2	102.44	5	102.60	103.00	2.2	25,257	0.01%
2022/01/24	2	103.50	3	103.67	103.00	-1	25,076	0.00%
2022/01/21	3.5	102.09	0	0.00	102.00	3.5	24,727	0.01%
2022/01/20	6	103.17	6	103.08	103.00	0	24,415	0.00%
2022/01/19	6.2	103.52	1	104.50	103.50	5.2	24,199	0.02%
2022/01/18	0.2	104.17	1.1	104.05	103.50	-1	24,100	0.00%
2022/01/17	5.2	103.52	9	104.00	103.50	-3.8	24,204	-0.02%
2022/01/14	49.7	104.02	1	103.00	103.50	48.7	24,181	0.20%
2022/01/13	0	0.00	1	105.50	105.50	-1	24,050	0.00%
2022/01/12	10	104.00	0	0.00	104.50	10	24,214	0.04%
2022/01/11	2.3	104.44	1	104.00	104.50	1.3	24,338	0.01%
2022/01/10	27	105.26	1	104.50	104.50	26	24,605	0.11%
2022/01/07	12	106.79	12	106.54	106.50	0	24,846	0.00%
2022/01/06	24.9	107.28	1	108.50	107.00	23.9	24,497	0.10%
2022/01/05	27.5	109.15	79	108.52	109.00	-51.5	23,990	-0.21%
2022/01/04	2	103.75	2	103.75	103.50	0	22,264	0.00%
2022/01/03	4.1	103.75	1	103.50	103.00	3.1	22,420	0.01%
2021/12/30	0.1	104.50	0	0.00	104.00	0.1	22,693	0.00%
2021/12/29	3	105.00	0	0.00	105.00	3	23,058	0.01%
2021/12/28	1.7	105.00	3	104.83	105.50	-1.3	23,528	-0.01%
2021/12/27	12.1	104.09	3	104.17	104.50	9.1	23,690	0.04%
2021/12/24	3	104.83	1	104.50	104.00	2	24,112	0.01%
2021/12/23	2	104.00	2	103.50	104.00	0	24,295	0.00%
2021/12/22	21.1	103.98	0	0.00	103.50	21.1	24,599	0.09%
2021/12/21	2	104.00	1	103.50	104.50	1	24,777	0.00%
2021/12/20	5.2	103.21	1	103.00	103.00	4.2	24,788	0.02%
2021/12/17	2.3	103.33	0	0.00	103.50	2.3	24,743	0.01%
2021/12/16	3	104.00	0	0.00	103.50	3	24,530	0.01%
2021/12/15	2	104.50	1	105.00	105.00	1	24,606	0.00%
2021/12/14	2	104.75	1	104.50	104.50	1	24,867	0.00%
2021/12/13	1	105.00	2	106.00	104.50	-1	24,882	0.00%
2021/12/10	1.5	105.00	1	105.00	105.00	0.5	25,648	0.00%
2021/12/09	0.1	105.50	1	105.50	106.00	-0.9	25,628	0.00%
2021/12/08	14	106.18	1	105.50	105.00	13	25,632	0.05%
2021/12/07	1.5	106.00	0	0.00	106.00	1.5	25,267	0.01%
2021/12/06	1	105.50	4	106.75	106.50	-3	25,185	-0.01%
2021/12/03	1	105.00	0	0.00	105.00	1	25,281	0.00%
2021/12/02	4.3	105.28	3.2	105.56	105.00	1.1	25,365	0.00%
2021/12/01	3	105.17	8	105.56	105.50	-5	25,219	-0.02%
2021/11/30	2.4	103.79	15	104.47	103.50	-12.6	25,243	-0.05%
2021/11/29	6	104.08	2	103.51	103.50	4	24,913	0.02%
2021/11/26	31	103.87	5	103.50	103.50	26	24,820	0.10%
2021/11/25	61.4	105.01	1	105.50	105.00	60.4	24,927	0.24%
2021/11/24	7.2	105.22	2	104.50	105.50	5.2	24,868	0.02%
2021/11/23	21	106.12	2	106.50	106.00	19	24,601	0.08%
2021/11/22	10	106.50	1	107.00	106.50	9	24,446	0.04%
2021/11/19	45.1	106.55	0	0.00	106.50	45.1	24,384	0.18%
2021/11/18	23	106.50	5	106.70	107.00	18	24,337	0.07%
2021/11/17	8.3	107.08	1	107.50	107.00	7.3	24,205	0.03%
2021/11/16	3	108.50	0	0.00	108.00	3	24,180	0.01%
2021/11/12	4	109.00	1	108.50	109.00	3	24,877	0.01%
2021/11/11	1.2	108.00	0	0.00	107.50	1.2	24,858	0.00%
2021/11/10	1	109.50	5	109.00	109.00	-4	25,126	-0.02%
2021/11/09	11	107.95	21	107.55	108.00	-10	25,521	-0.04%
2021/11/08	3	107.17	0	0.00	107.50	3	25,431	0.01%
2021/11/05	4	108.38	3	108.50	109.00	1	25,877	0.00%
2021/11/04	6	108.41	7.1	108.00	108.00	-1.1	26,297	0.00%
2021/11/03	0	0.00	0.6	108.00	107.50	-0.6	26,495	0.00%
2021/11/02	1	107.50	33	108.00	107.50	-32	26,978	-0.12%
2021/11/01	2	107.25	0	0.00	106.50	2	26,974	0.01%
2021/10/29	46.1	107.25	0	0.00	107.00	46.1	27,025	0.17%
2021/10/28	2	108.25	4	108.25	108.50	-2	27,041	-0.01%
2021/10/27	2	108.00	5	107.90	108.00	-3	27,205	-0.01%
2021/10/26	0	0.00	3.1	109.00	109.00	-3.1	27,413	-0.01%
2021/10/25	2	108.00	4	108.63	108.00	-2	27,459	-0.01%
2021/10/22	18	107.75	2	108.25	107.50	16	27,653	0.06%
2021/10/21	0.2	108.00	17	108.00	108.00	-16.8	27,868	-0.06%
2021/10/20	4	107.75	19	107.71	107.50	-15	27,916	-0.05%
2021/10/19	16	107.53	1	108.50	107.00	15	27,785	0.05%
2021/10/18	5	108.10	29	108.52	107.50	-24	28,334	-0.08%
2021/10/15	20	108.40	10	109.35	109.50	10	28,682	0.03%
2021/10/14	4	106.75	3	107.00	106.50	1	28,303	0.00%
2021/10/13	6	105.08	3	105.83	105.50	3	28,537	0.01%
2021/10/12	1	106.00	0	0.00	105.00	1	28,786	0.00%
2021/10/08	1	107.00	3	107.67	108.00	-2	29,185	-0.01%
2021/10/07	4	106.88	10	106.20	107.00	-6	29,179	-0.02%
2021/10/06	4	103.75	3	104.17	103.00	1	29,150	0.00%
2021/10/05	10	101.50	3	102.17	101.50	7	28,786	0.02%
2021/10/04	16	103.19	2	104.00	103.00	14	28,567	0.05%
2021/10/01	14.1	103.33	5	103.30	103.00	9.1	28,543	0.03%
2021/09/30	4	104.63	4	105.38	105.00	0	28,439	0.00%
2021/09/29	16	104.84	2	105.00	105.00	14	28,792	0.05%
2021/09/28	3	106.50	15	107.00	106.50	-12	29,592	-0.04%
2021/09/27	4	107.75	3	108.50	107.50	1	29,497	0.00%
2021/09/24	26	107.50	0	0.00	107.50	26	29,530	0.09%
2021/09/23	15	106.83	1.1	107.00	106.50	14	29,793	0.05%
2021/09/22	6	106.42	2	106.50	107.00	4	29,774	0.01%
2021/09/17	3	108.33	16.1	108.32	108.50	-13.1	29,528	-0.04%
2021/09/16	14	108.00	0	0.00	107.50	14	29,476	0.05%
2021/09/15	7.1	109.63	8.3	109.32	108.50	-1.2	29,612	0.00%
2021/09/14	1	107.00	0	0.00	107.50	1	29,019	0.00%
2021/09/13	4.2	107.14	1	107.00	106.50	3.2	29,065	0.01%
2021/09/10	2	107.75	0	0.00	108.00	2	29,390	0.01%
2021/09/09	5	106.80	2	107.50	107.00	3	29,660	0.01%
2021/09/08	10.4	108.02	1.1	107.65	107.50	9.3	29,623	0.03%
2021/09/07	8.5	108.82	1	109.00	108.50	7.5	29,547	0.03%
2021/09/06	0.1	112.00	17	111.56	111.00	-16.9	29,553	-0.06%
2021/09/03	12.1	111.96	1	112.50	112.50	11.1	29,849	0.04%
2021/09/02	8	111.13	31	111.45	111.50	-23	29,768	-0.08%
2021/09/01	6	110.67	4	110.88	111.00	2	29,654	0.01%
2021/08/31	10	108.50	3	108.50	111.00	7	29,587	0.02%
2021/08/30	4	107.88	0.5	108.00	109.00	3.5	29,418	0.01%
2021/08/27	5.1	107.50	0	0.00	108.00	5.1	29,666	0.02%
2021/08/26	2.4	107.39	13	107.19	107.50	-10.6	29,835	-0.04%
2021/08/25	51	108.48	2	108.50	108.50	49	30,168	0.16%
2021/08/24	6	108.25	4	108.50	109.00	2	30,304	0.01%
2021/08/23	2	107.01	1	107.00	107.50	1	30,576	0.00%
2021/08/20	0	0.00	3	103.67	104.50	-3	30,649	-0.01%
2021/08/19	17.2	104.00	4.5	103.44	103.00	12.7	31,163	0.04%
2021/08/18	3	105.67	2	106.75	107.00	1	30,717	0.00%
2021/08/17	5.1	106.61	2	107.50	106.50	3.1	31,031	0.01%
2021/08/16	13	107.96	20	107.55	107.50	-7	31,124	-0.02%
2021/08/13	20	109.15	10	109.45	109.00	10	31,441	0.03%
2021/08/12	0	0.00	3	109.00	109.00	-3	31,378	-0.01%
2021/08/11	19	106.82	17	108.03	109.00	2	31,859	0.01%
2021/08/10	13	109.54	2	111.00	108.50	11	32,440	0.03%
2021/08/09	4	111.25	1	112.00	112.00	3	33,341	0.01%
2021/08/06	2.1	111.26	7	112.50	112.50	-4.9	33,684	-0.01%
2021/08/05	1	111.50	0	0.00	112.00	1	34,169	0.00%
2021/08/04	28	111.73	16	112.09	112.00	12	36,329	0.03%
2021/08/03	12	111.00	2	111.00	111.50	10	37,309	0.03%
2021/08/02	0	0.00	10	111.65	113.00	-10	37,640	-0.03%
2021/07/30	7	110.50	14.4	110.15	110.00	-7.4	38,246	-0.02%
2021/07/29	2	110.00	5	110.50	111.00	-3	38,400	-0.01%
2021/07/28	18	109.56	3	109.50	110.50	15	39,142	0.04%
2021/07/27	3	111.00	6	110.75	111.50	-3	40,042	-0.01%
2021/07/26	7.2	109.50	3	109.67	110.00	4.2	40,774	0.01%
2021/07/23	23	110.76	2.8	110.82	110.50	20.2	40,978	0.05%
2021/07/22	13	110.31	2	110.25	110.50	11	41,267	0.03%
2021/07/21	20	113.38	17	113.44	112.50	3	41,185	0.01%
2021/07/20	17	114.91	3	115.33	114.50	14	40,817	0.03%
2021/07/19	7	116.43	16	117.25	116.50	-9	41,033	-0.02%
2021/07/16	4.3	118.77	7	118.71	119.50	-2.7	41,627	-0.01%
2021/07/15	10	118.70	29.5	118.98	119.50	-19.5	41,646	-0.05%
2021/07/14	5.1	116.51	8	116.94	116.00	-2.9	41,038	-0.01%
2021/07/13	33	116.08	45	116.44	116.50	-12	41,122	-0.03%
2021/07/12	1.8	115.00	11	115.00	115.00	-9.2	41,396	-0.02%
2021/07/09	6.3	113.71	3	113.67	114.00	3.3	41,770	0.01%
2021/07/08	17	115.47	7	116.00	115.50	10	42,184	0.02%
2021/07/07	21	115.81	1	116.00	115.00	20	42,614	0.05%
2021/07/06	9.3	116.50	27.4	116.55	116.50	-18.1	43,302	-0.04%
2021/07/05	35.2	114.33	54	115.62	117.00	-18.9	43,911	-0.04%
2021/07/02	4	111.75	0	0.00	111.50	4	43,223	0.01%
2021/07/01	15	112.00	11	111.95	112.00	4	43,510	0.01%
2021/06/30	24.1	112.88	15	112.73	112.00	9.1	43,940	0.02%
2021/06/29	4	111.75	0	0.00	111.50	4	45,039	0.01%
2021/06/28	14	111.89	9.2	111.62	111.50	4.8	46,909	0.01%
2021/06/25	39.1	114.09	10	113.95	113.00	29.1	47,286	0.06%
2021/06/24	5	112.60	11.4	112.56	113.00	-6.4	47,379	-0.01%
2021/06/23	4.1	110.85	8	110.38	111.50	-3.9	47,741	-0.01%
2021/06/22	8	109.00	15.8	109.00	108.50	-7.8	48,354	-0.02%
2021/06/21	10	109.35	0	0.00	108.50	10	49,335	0.02%
2021/06/18	13.5	112.37	1	112.50	111.50	12.5	50,635	0.02%
2021/06/17	7	111.57	2	111.75	113.00	5	51,947	0.01%
2021/06/16	6	111.92	10	112.25	111.50	-4	54,351	-0.01%
2021/06/15	2	112.25	16	112.53	113.00	-14	56,251	-0.02%
2021/06/11	16	113.09	7	113.64	113.50	9	58,242	0.02%
2021/06/10	4	111.25	1	111.00	110.50	3	59,189	0.01%
2021/06/09	1	109.50	8	109.88	109.50	-7	60,027	-0.01%
2021/06/08	8.1	110.81	4	110.13	110.50	4.1	61,243	0.01%
2021/06/07	5	111.40	1	110.00	110.50	4	62,197	0.01%
2021/06/04	6.1	110.91	7	110.21	112.00	-1	62,654	0.00%
2021/06/03	18	111.78	2.1	111.52	111.00	15.9	62,906	0.03%
2021/06/02	5	112.50	4	112.50	112.00	1	63,414	0.00%
2021/06/01	2	114.25	4	114.00	114.50	-2	64,306	0.00%
2021/05/31	5	112.50	21	113.07	113.50	-16	65,255	-0.02%
2021/05/28	7	110.71	4	111.00	111.00	3	66,126	0.00%
2021/05/27	1	108.00	10	108.50	109.50	-9	66,575	-0.01%
2021/05/26	0.8	111.44	5.1	111.51	111.50	-4.3	67,559	-0.01%
2021/05/25	6.1	112.33	4	112.25	112.00	2.1	69,013	0.00%
2021/05/24	3	109.17	4	109.00	109.50	-1	69,079	0.00%
2021/05/21	6	108.42	14	108.82	109.50	-8	69,408	-0.01%
2021/05/20	4	105.25	6	105.75	106.00	-2	69,516	0.00%
2021/05/19	5	104.80	2.4	105.83	105.00	2.6	70,236	0.00%
2021/05/18	14	106.32	25.1	104.36	107.00	-11.1	70,231	-0.02%
2021/05/17	40.1	99.08	17	99.06	98.20	23.1	70,387	0.03%
2021/05/14	7	105.07	4.2	104.76	104.50	2.8	70,236	0.00%
2021/05/13	9	102.61	77	100.65	103.00	-68	70,571	-0.10%
2021/05/12	43.7	100.18	25.5	100.95	102.00	18.2	70,334	0.03%
2021/05/11	50.7	107.82	16	107.38	107.00	34.7	69,233	0.05%
2021/05/10	16.5	114.33	0	0.00	113.00	16.5	69,994	0.02%
2021/05/07	5	116.90	23.5	116.03	117.50	-18.5	72,312	-0.03%
2021/05/06	18.1	112.39	12	111.96	112.50	6.1	73,359	0.01%
2021/05/05	13	110.92	21	112.17	110.00	-8	74,195	-0.01%
2021/05/04	37.4	109.39	38	108.99	108.50	-0.6	75,249	0.00%
2021/05/03	21.7	113.23	35.6	112.99	112.50	-13.9	76,133	-0.02%
2021/04/29	20	117.45	7.3	117.34	116.00	12.7	78,603	0.02%
2021/04/28	23	117.07	2.1	117.50	117.00	20.9	79,282	0.03%
2021/04/27	17	118.88	11	119.55	118.50	6	80,842	0.01%
2021/04/26	27.2	118.22	22	118.02	117.50	5.2	81,368	0.01%
2021/04/23	18.1	118.31	32	118.38	119.00	-13.9	82,262	-0.02%
2021/04/22	49.8	118.66	21	119.40	117.50	28.8	84,441	0.03%
2021/04/21	19.4	120.19	7	120.50	120.00	12.4	88,574	0.01%
2021/04/20	14	121.50	10.1	121.50	122.00	3.9	89,305	0.00%
2021/04/19	9	121.89	6.5	122.08	121.50	2.5	90,633	0.00%
2021/04/16	29.2	122.81	13	123.54	123.50	16.2	91,260	0.02%
2021/04/15	18.1	120.42	4.1	120.88	121.00	14	92,273	0.02%
2021/04/14	35	120.63	27.1	122.70	121.50	7.9	93,500	0.01%
2021/04/13	14	122.11	14.1	122.29	122.50	-0.1	96,281	0.00%
2021/04/12	31.1	121.29	7	120.43	120.50	24.1	99,322	0.02%
2021/04/09	48.6	121.63	1.1	121.45	120.00	47.5	102,027	0.05%
2021/04/08	23.3	122.55	22.1	122.14	122.50	1.2	101,224	0.00%
2021/04/07	100.7	123.29	8	123.00	123.50	92.7	101,243	0.09%
2021/04/06	13.9	122.99	16	123.13	122.50	-2.1	101,439	0.00%
2021/04/01	30.3	122.73	29.1	121.38	121.50	1.2	101,864	0.00%
2021/03/31	62	124.48	39.2	124.61	124.00	22.8	102,143	0.02%
2021/03/30	8.2	129.00	22	129.80	129.50	-13.8	100,661	-0.01%
2021/03/29	2.3	128.06	3	128.17	128.50	-0.8	100,823	0.00%
2021/03/26	4.1	126.63	13	127.27	126.50	-8.9	101,700	-0.01%
2021/03/25	27.2	126.87	11.2	128.13	126.50	16	101,299	0.02%
2021/03/24	32.4	128.92	13.2	129.88	128.00	19.2	100,686	0.02%
2021/03/23	24.1	131.41	42.3	132.17	130.50	-18.2	99,806	-0.02%
2021/03/22	6.3	127.56	52	126.10	130.00	-45.7	98,701	-0.05%
2021/03/19	61.5	125.09	47.1	124.46	123.50	14.4	97,546	0.01%
2021/03/18	12	129.62	52.7	129.77	129.50	-40.7	95,637	-0.04%
2021/03/17	18.6	126.14	79.3	126.05	126.00	-60.7	94,357	-0.06%
2021/03/16	5.4	122.25	50.2	122.32	123.00	-44.8	92,873	-0.05%
2021/03/15	6	120.25	26.6	120.52	121.00	-20.6	92,452	-0.02%
2021/03/12	25.1	118.76	33.1	119.55	120.00	-8	93,263	-0.01%
2021/03/11	14.4	117.17	11	117.27	117.00	3.4	94,385	0.00%
2021/03/10	3	115.67	4	116.13	115.50	-1	93,926	0.00%
2021/03/09	7	113.14	13	114.04	115.00	-6	93,640	-0.01%
2021/03/08	12.3	114.93	1	115.00	113.50	11.3	93,481	0.01%
2021/03/05	19.5	114.88	16.3	115.00	115.00	3.2	92,985	0.00%
2021/03/04	10.2	112.87	5	113.90	114.50	5.2	92,545	0.01%
2021/03/03	8.3	114.64	11	114.91	115.50	-2.7	91,575	0.00%
2021/03/02	18.1	113.15	8	113.81	112.00	10.1	90,689	0.01%
2021/02/26	33.4	112.69	3	112.83	112.00	30.4	90,179	0.03%
2021/02/25	9.1	115.29	56	115.07	116.50	-46.9	88,553	-0.05%
2021/02/24	26.2	111.83	16	112.25	110.50	10.2	87,097	0.01%
2021/02/23	22.3	111.44	41.6	110.91	111.50	-19.3	86,598	-0.02%
2021/02/22	16.4	112.39	10	112.05	111.00	6.4	86,137	0.01%
2021/02/19	19.1	110.89	43	110.22	110.00	-24	85,645	-0.03%
2021/02/18	4	113.13	11	113.50	113.00	-7	84,850	-0.01%
2021/02/17	55	114.32	30.4	114.15	114.00	24.6	84,908	0.03%
2021/02/05	32.6	113.88	19	114.92	113.50	13.6	83,928	0.02%
2021/02/04	12.1	114.12	5	114.40	114.00	7.1	83,134	0.01%
2021/02/03	6.1	116.58	18.8	116.39	116.50	-12.7	82,680	-0.02%
2021/02/02	5	115.80	12.5	116.02	116.50	-7.5	82,107	-0.01%
2021/02/01	24.1	111.27	41.8	110.33	113.00	-17.7	81,389	-0.02%
2021/01/29	70.5	114.88	25.6	114.77	111.50	44.9	79,640	0.06%
2021/01/28	30.3	119.09	17.7	118.55	118.50	12.7	76,874	0.02%
2021/01/27	17	123.26	23.7	123.27	123.00	-6.7	75,136	-0.01%
2021/01/26	25.8	122.50	17.6	121.41	122.00	8.2	73,916	0.01%
2021/01/25	29.3	120.16	50.3	121.08	123.00	-21	72,070	-0.03%
2021/01/22	76.8	120.14	112	120.29	121.50	-35.2	70,174	-0.05%	大賣/
2021/01/21	15.9	116.47	39.4	116.32	117.00	-23.6	67,021	-0.04%
2021/01/20	62.5	116.12	65	115.78	114.50	-2.5	66,129	0.00%
2021/01/19	44.3	114.67	90.8	115.19	115.00	-46.6	64,197	-0.07%
2021/01/18	19	112.61	13.8	113.25	114.00	5.2	63,005	0.01%
2021/01/15	56.2	116.02	29.6	115.81	115.50	26.6	61,737	0.04%
2021/01/14	53.7	113.26	157.5	113.46	116.00	-103.8	59,302	-0.17%	大賣/鉅額交易
2021/01/13	13	106.12	30.2	105.80	106.50	-17.2	54,542	-0.03%
2021/01/12	36	104.06	50	104.36	104.00	-14	53,983	-0.03%
2021/01/11	30	107.55	12	107.50	107.50	18	53,647	0.03%
2021/01/08	16.2	107.09	20.3	107.64	108.00	-4.1	53,291	-0.01%
2021/01/07	17.2	106.97	19.3	106.63	107.00	-2.1	51,832	0.00%
2021/01/06	74.8	105.22	67.4	105.21	105.00	7.4	50,561	0.01%
2021/01/05	47.1	102.74	45.1	103.09	104.00	1.9	47,274	0.00%
2021/01/04	44	97.07	103.9	96.43	99.90	-59.9	44,037	-0.14%	大賣/
2020/12/31	15	91.66	9.4	91.80	92.00	5.6	40,427	0.01%
2020/12/30	1	90.60	13	90.94	91.60	-12	40,179	-0.03%
2020/12/29	24	90.90	63.2	90.77	90.40	-39.2	39,796	-0.10%
2020/12/28	15	92.19	3.8	92.09	91.80	11.2	39,355	0.03%
2020/12/25	37	91.46	79.7	91.62	91.80	-42.7	38,556	-0.11%
2020/12/24	10	89.50	25	89.48	89.60	-15	37,188	-0.04%
2020/12/23	32	88.77	29	88.74	88.80	3	37,032	0.01%
2020/12/22	33	89.12	30	89.19	87.70	3	36,732	0.01%
2020/12/21	9	87.84	13	87.98	88.00	-4	36,124	-0.01%
2020/12/18	8	87.83	6	88.07	87.70	2	35,941	0.01%
2020/12/17	3	87.90	20	87.99	87.80	-17	35,866	-0.05%
2020/12/16	18	87.69	3	88.20	88.20	15	35,716	0.04%
2020/12/15	11	86.71	17	86.79	87.10	-6	35,463	-0.02%
2020/12/14	48.1	88.38	42.5	88.30	87.70	5.6	35,162	0.02%
2020/12/11	14.2	86.85	5.2	86.64	87.60	9	34,666	0.03%
2020/12/10	17.1	87.85	41	87.70	87.70	-23.9	33,930	-0.07%
2020/12/09	32	88.73	12.3	88.82	89.00	19.7	33,480	0.06%
2020/12/08	80.2	88.48	30.1	88.34	87.60	50.2	32,621	0.15%
2020/12/07	42.2	86.39	58	86.31	87.90	-15.8	31,140	-0.05%
2020/12/04	12.3	83.00	65.4	82.90	82.90	-53.1	28,798	-0.18%
2020/12/03	55	82.23	1	82.00	82.00	54	28,368	0.19%
2020/12/02	9	82.84	4	82.90	82.70	5	28,204	0.02%
2020/12/01	5.4	82.41	4	82.65	82.90	1.4	28,227	0.00%
2020/11/30	10	82.41	1.1	82.77	82.30	8.9	28,504	0.03%
2020/11/27	1.2	82.52	1.4	82.67	82.60	-0.2	27,917	0.00%
2020/11/26	1	83.00	21.5	82.89	83.00	-20.5	27,869	-0.07%
2020/11/25	21	81.88	19	81.96	82.00	2	27,823	0.01%
2020/11/24	8.2	82.27	3	82.30	82.00	5.2	27,853	0.02%
2020/11/20	21.4	82.31	5	82.30	82.50	16.4	27,738	0.06%
2020/11/19	0	0.00	1	82.60	82.90	-1	27,618	0.00%
2020/11/18	0	0.00	7	83.10	83.20	-7	27,595	-0.03%
2020/11/17	6	82.68	4.2	82.69	83.00	1.8	27,491	0.01%
2020/11/16	8	82.45	29	82.53	82.60	-21	27,885	-0.08%
2020/11/13	3	81.53	1	81.70	81.40	2	27,577	0.01%
2020/11/12	5	81.60	15	81.44	81.90	-10	27,494	-0.04%
2020/11/11	1	80.50	7.1	81.14	81.60	-6.1	27,213	-0.02%
2020/11/10	2	80.80	4	80.75	80.80	-2	27,174	-0.01%
2020/11/09	1	80.90	15	80.92	81.20	-14	28,235	-0.05%
2020/11/06	0	0.00	11	79.63	79.70	-11	28,321	-0.04%
2020/11/05	0	0.00	1.1	79.00	79.00	-1.1	28,488	0.00%
2020/11/04	0	0.00	24	78.97	78.80	-24	29,073	-0.08%
2020/11/03	1	78.40	5	78.40	78.30	-4	29,122	-0.01%
2020/11/02	7	77.93	21	78.00	78.30	-14	29,432	-0.05%
2020/10/29	23	77.82	4	77.48	78.00	19	29,550	0.06%
2020/10/28	11	78.85	2.9	78.84	78.30	8.1	30,059	0.03%
2020/10/27	2	79.60	11	79.79	80.00	-9	30,234	-0.03%
2020/10/26	0	80.40	11	80.36	80.20	-11	30,632	-0.04%
2020/10/23	4	80.80	10	81.05	80.70	-6	31,049	-0.02%
2020/10/22	2	80.50	9	80.44	80.80	-7	32,073	-0.02%
2020/10/21	4	80.85	1	81.20	80.40	3	32,779	0.01%
2020/10/20	14	81.18	9.4	81.67	81.40	4.6	33,058	0.01%
2020/10/19	7	80.83	86	80.95	81.30	-79	33,610	-0.24%
2020/10/16	34	79.26	54.1	79.11	78.60	-20.1	33,408	-0.06%
2020/10/15	1	78.10	12	78.08	78.10	-11	33,847	-0.03%
2020/10/14	8	78.20	1	78.40	78.00	7	34,602	0.02%
2020/10/13	13	78.37	5	78.48	78.90	8	34,800	0.02%
2020/10/12	12	78.68	18	78.52	78.70	-6	35,259	-0.02%
2020/10/08	11.3	77.85	1	77.80	78.00	10.3	35,425	0.03%
2020/10/07	6	77.50	4	77.40	77.40	2	35,744	0.01%
2020/10/06	3	77.80	1	78.10	77.80	2	36,066	0.01%
2020/10/05	1	77.70	7	77.80	77.70	-6	36,653	-0.02%
2020/09/30	10	77.74	15	77.82	77.40	-5	37,159	-0.01%
2020/09/29	6	77.48	33	77.84	77.00	-27	37,455	-0.07%
2020/09/28	7	76.61	7	75.91	76.90	0	37,793	0.00%
2020/09/25	9	74.49	2	74.60	74.30	7	38,001	0.02%
2020/09/24	39.9	75.41	2	75.20	75.00	37.9	38,076	0.10%
2020/09/23	3	76.77	0	0.00	76.70	3	37,687	0.01%
2020/09/22	19.2	76.98	0	0.00	76.80	19.2	38,132	0.05%
2020/09/21	5	77.56	1	77.60	77.40	4	38,706	0.01%
2020/09/18	8.2	77.95	20	77.80	77.60	-11.8	40,000	-0.03%
2020/09/17	11	78.55	8	78.55	78.10	3	40,947	0.01%
2020/09/16	3	78.80	11	78.80	78.80	-8	41,362	-0.02%
2020/09/15	6.1	79.07	0.9	79.10	79.10	5.2	41,339	0.01%
2020/09/14	3	78.93	12	79.28	79.40	-9	41,646	-0.02%
2020/09/11	0	0.00	1	78.20	78.50	-1	41,491	0.00%
2020/09/10	1	78.20	12	78.52	78.50	-11	41,523	-0.03%
2020/09/09	13	77.78	0	0.00	77.90	13	41,410	0.03%
2020/09/08	2	77.65	0	0.00	77.50	2	41,473	0.00%
2020/09/07	17	77.09	2	77.00	77.30	15	41,611	0.04%
2020/09/04	34	76.99	9.1	77.00	76.90	24.9	41,954	0.06%
2020/09/03	27	78.00	3	78.37	77.70	24	41,789	0.06%
2020/09/02	12	77.43	3	77.47	77.80	9	41,734	0.02%
2020/09/01	10.1	76.79	2	76.90	77.00	8.1	42,211	0.02%
2020/08/31	2	77.80	11	77.71	76.90	-9	42,474	-0.02%
2020/08/28	10	77.51	2	77.75	77.50	8	42,692	0.02%
2020/08/27	43	77.70	0	0.00	77.50	43	42,988	0.10%
2020/08/26	5	78.12	1	77.90	78.20	4	43,281	0.01%
2020/08/25	1	78.20	12	78.19	78.30	-11	43,441	-0.03%
2020/08/24	6.2	78.00	5.1	77.96	77.60	1.1	43,891	0.00%
2020/08/21	2	77.90	3.1	77.86	78.20	-1.1	43,964	0.00%
2020/08/20	27.1	77.12	6.2	78.78	77.10	20.9	43,929	0.05%
2020/08/18	8	79.54	5	79.74	79.80	3	43,283	0.01%
2020/08/17	1.2	80.20	2	80.20	80.20	-0.8	43,604	0.00%
2020/08/14	6.3	80.05	4	79.90	80.40	2.3	43,618	0.01%
2020/08/13	13	79.78	37	80.08	79.50	-24	43,559	-0.06%
2020/08/12	4	80.27	24.4	80.96	81.40	-20.4	42,948	-0.05%
2020/08/11	16	79.91	27.1	80.42	79.80	-11.1	43,139	-0.03%
2020/08/10	13	80.12	17	80.32	80.50	-4	43,407	-0.01%
2020/08/07	16	78.63	8	78.63	78.30	8	43,275	0.02%
2020/08/06	2	79.10	6	79.32	79.00	-4	43,625	-0.01%
2020/08/05	12	78.12	13	78.21	77.90	-1	43,829	0.00%
2020/08/04	2	77.75	0	0.00	78.10	2	44,340	0.00%
2020/08/03	30	77.49	1	77.60	77.10	29	44,597	0.07%
2020/07/31	15	78.75	13	78.95	78.40	2	44,108	0.00%
2020/07/30	18	77.89	9	78.54	78.00	9	43,832	0.02%
2020/07/29	12	78.43	4	78.20	78.00	8	43,666	0.02%
2020/07/28	60	79.14	34	79.54	78.40	26	43,848	0.06%
2020/07/27	22.4	78.61	6	78.78	78.00	16.4	43,342	0.04%
2020/07/24	15.2	80.68	45	81.30	80.00	-29.8	42,760	-0.07%
2020/07/23	56.2	81.81	30.1	81.67	82.10	26.1	42,348	0.06%
2020/07/22	27	85.51	20.2	85.50	85.90	6.8	41,517	0.02%
2020/07/21	24	85.40	20.8	85.59	85.30	3.2	40,594	0.01%
2020/07/20	38.4	85.91	11.1	86.50	86.80	27.3	39,798	0.07%
2020/07/17	11.6	88.02	17	88.45	88.00	-5.4	39,066	-0.01%
2020/07/16	13	87.57	13	87.55	87.60	0	39,095	0.00%
2020/07/15	17	86.94	13.1	86.73	86.60	3.9	38,790	0.01%
2020/07/14	8.1	86.51	11	86.75	86.30	-2.9	39,163	-0.01%
2020/07/13	6	86.07	8	86.21	86.70	-2	39,298	-0.01%
2020/07/10	21	85.28	6.8	85.36	84.80	14.2	39,392	0.04%
2020/07/09	17	86.22	4.2	86.67	86.20	12.8	39,134	0.03%
2020/07/08	2	87.05	14	86.94	87.00	-12	38,728	-0.03%
2020/07/07	14	86.44	8	86.44	87.00	6	38,430	0.02%
2020/07/06	16.2	86.40	26	86.48	86.40	-9.8	38,484	-0.03%
2020/07/03	22	85.36	8	85.23	85.30	14	39,251	0.04%
2020/07/02	15	85.57	9	85.27	86.00	6	39,318	0.02%
2020/07/01	19	86.47	30.2	86.92	85.90	-11.2	39,567	-0.03%
2020/06/30	56.1	86.05	53	86.06	86.30	3.1	39,234	0.01%
2020/06/29	32.5	84.95	77	84.32	85.20	-44.5	38,911	-0.11%
2020/06/24	26	83.32	50	82.76	83.50	-24	37,861	-0.06%
2020/06/23	21.2	79.93	21	80.09	80.20	0.2	37,387	0.00%
2020/06/22	3	78.70	11	78.61	78.90	-8	37,269	-0.02%
2020/06/19	7	78.37	0	0.00	78.80	7	37,883	0.02%
2020/06/18	0	0.00	1	78.40	78.50	-1	37,988	0.00%
2020/06/17	0.5	78.20	5	78.16	78.20	-4.5	38,713	-0.01%
2020/06/16	0	0.00	8	78.35	78.40	-8	40,122	-0.02%
2020/06/15	3	77.23	5	77.00	77.00	-2	41,533	0.00%
2020/06/12	2	77.85	4	77.10	78.00	-2	42,349	0.00%
2020/06/11	4	78.93	9	78.72	78.60	-5	42,992	-0.01%
2020/06/10	0	0.00	8	79.55	79.90	-8	43,388	-0.02%
2020/06/09	12.6	79.16	16	79.63	79.50	-3.4	44,767	-0.01%
2020/06/08	0	0.00	28	79.41	79.70	-28	45,559	-0.06%
2020/06/05	2	78.10	8	78.05	78.50	-6	45,175	-0.01%
2020/06/04	10	78.49	38	78.32	78.40	-28	45,232	-0.06%
2020/06/03	3	78.00	10	78.01	78.10	-7	45,254	-0.02%
2020/06/02	3.4	77.07	10	77.24	77.10	-6.6	45,186	-0.01%
2020/06/01	0	0.00	5	76.42	76.20	-5	45,106	-0.01%
2020/05/29	1	75.10	0	0.00	75.80	1	45,158	0.00%
2020/05/28	21.1	75.69	19	75.66	75.30	2.1	44,994	0.00%
2020/05/27	36	75.11	5.4	75.27	75.30	30.6	45,453	0.07%
2020/05/26	4	74.90	16	74.92	74.80	-12	45,969	-0.03%
2020/05/25	41.1	73.14	11	72.83	73.60	30.1	46,216	0.07%
2020/05/22	21.1	73.81	6	74.05	73.60	15.1	46,552	0.03%
2020/05/21	1	74.70	4	74.70	74.70	-3	46,325	-0.01%
2020/05/20	17	74.65	0	0.00	74.50	17	46,417	0.04%
2020/05/19	22	75.09	35	75.10	74.80	-13	46,489	-0.03%
2020/05/18	28.3	75.42	9	76.01	75.00	19.3	46,100	0.04%
2020/05/15	24	77.00	5.2	77.31	77.10	18.8	45,526	0.04%
2020/05/14	9.2	78.12	12	78.03	78.20	-2.8	45,023	-0.01%
2020/05/13	8	78.46	3	78.63	78.80	5	44,680	0.01%
2020/05/12	27	77.67	2	77.90	77.30	25	44,565	0.06%
2020/05/11	4.2	78.63	11	78.51	78.90	-6.8	44,747	-0.02%
2020/05/08	2.1	76.49	15	76.42	76.20	-12.9	44,242	-0.03%
2020/05/07	1	75.20	33	74.91	75.20	-32	44,308	-0.07%
2020/05/06	9	74.38	2	74.50	74.30	7	44,218	0.02%
2020/05/05	8	74.29	1	74.20	74.10	7	44,492	0.02%
2020/05/04	49.2	74.48	0	0.00	74.50	49.2	44,768	0.11%
2020/04/30	18.1	76.56	21	76.59	77.00	-2.9	44,694	-0.01%
2020/04/29	6	75.70	11	75.98	75.60	-5	44,975	-0.01%
2020/04/28	8	74.98	9	75.06	75.20	-1	45,609	0.00%
2020/04/27	1.3	74.34	2	74.90	74.90	-0.8	47,798	0.00%
2020/04/24	6	73.75	2	74.00	73.80	4	47,910	0.01%
2020/04/23	5	74.00	20	74.65	74.00	-15	48,896	-0.03%
2020/04/22	7	73.10	4	72.83	73.90	3	48,768	0.01%
2020/04/21	22	73.94	20	74.25	73.50	2	48,703	0.00%
2020/04/20	8	76.03	26	75.97	76.20	-18	48,171	-0.04%
2020/04/17	25	75.82	22	76.10	75.80	3	48,024	0.01%
2020/04/16	10	74.44	3	74.50	74.00	7	47,392	0.01%
2020/04/15	19.2	74.48	13	74.32	74.10	6.2	47,157	0.01%
2020/04/14	0	0.00	34	74.06	74.40	-34	47,387	-0.07%
2020/04/13	35.1	73.27	6	73.43	73.10	29.1	47,485	0.06%
2020/04/10	9	73.71	1	73.80	73.90	8	47,506	0.02%
2020/04/09	14	74.32	10	74.19	74.00	4	47,817	0.01%
2020/04/08	56	74.05	35	73.82	75.00	21	47,242	0.04%
2020/04/07	4	71.18	19	71.39	71.20	-15	45,981	-0.03%
2020/04/06	28	69.99	0	0.00	70.20	28	45,466	0.06%
2020/04/01	4	70.18	1	70.20	70.00	3	44,975	0.01%
2020/03/31	3	70.10	3	70.10	69.90	0	44,733	0.00%
2020/03/30	5	69.40	1	69.00	70.00	4	44,283	0.01%
2020/03/27	33	71.47	27	71.00	70.10	6	43,919	0.01%
2020/03/26	4	70.78	8.5	70.96	71.00	-4.5	43,204	-0.01%
2020/03/25	21	71.79	45	71.82	71.40	-24	43,208	-0.06%
2020/03/24	18	69.96	18	70.20	69.40	0	42,793	0.00%
2020/03/23	18.5	67.74	5	67.54	67.50	13.5	43,074	0.03%
2020/03/20	19	70.22	12.2	70.19	70.80	6.8	42,561	0.02%
2020/03/19	53.6	67.55	24.8	67.54	66.30	28.8	41,412	0.07%
2020/03/18	18	70.36	40	70.91	70.00	-22	40,185	-0.05%
2020/03/17	51	71.50	10.2	70.90	70.60	40.8	39,472	0.10%
2020/03/16	27.1	71.91	7	73.34	71.10	20.1	38,858	0.05%
2020/03/13	21.1	70.64	28	71.32	74.60	-6.9	38,007	-0.02%
2020/03/12	19.9	75.54	16.6	74.78	74.70	3.3	36,846	0.01%
2020/03/11	4	79.05	0	0.00	78.60	4	35,761	0.01%
2020/03/10	17	78.93	4	78.70	79.40	13	35,582	0.04%
2020/03/09	23	79.33	1	79.60	79.10	22	35,358	0.06%
2020/03/06	3	80.87	5	81.60	80.80	-2	35,166	-0.01%
2020/03/05	5	83.12	18	83.48	82.70	-13	35,040	-0.04%
2020/03/04	16	81.58	16	81.26	81.70	0	35,049	0.00%
2020/03/03	0	0.00	11.1	81.08	81.00	-11.1	34,888	-0.03%
2020/03/02	48	79.10	2.9	79.36	79.20	45.1	34,638	0.13%
2020/02/27	16	80.40	11.8	80.44	80.30	4.2	34,937	0.01%
2020/02/26	14	81.54	2	81.55	81.10	12	34,982	0.03%
2020/02/25	2	82.05	6	81.97	82.30	-4	34,763	-0.01%
2020/02/24	5.1	80.57	6	80.78	80.70	-0.9	34,847	0.00%
2020/02/21	13.8	81.83	1	81.90	81.70	12.8	35,036	0.04%
2020/02/20	3	83.17	0	0.00	82.80	3	36,338	0.01%
2020/02/19	1	82.70	2.8	83.69	83.80	-1.8	36,346	0.00%
2020/02/18	0	0.00	3.2	83.84	83.40	-3.2	36,642	-0.01%
2020/02/17	6	83.90	9	83.98	83.90	-3	37,750	-0.01%
2020/02/14	1	84.70	4	84.75	84.90	-3	38,341	-0.01%
2020/02/13	10	85.41	4	85.53	84.70	6	39,439	0.02%
2020/02/12	3.2	84.99	8	84.21	85.50	-4.8	40,708	-0.01%
2020/02/11	1	82.20	9.4	83.04	82.90	-8.4	41,559	-0.02%
2020/02/10	5	82.00	4.5	81.62	82.00	0.5	42,608	0.00%
2020/02/07	11	82.89	5	83.06	82.90	6	43,602	0.01%
2020/02/06	1	82.50	7	83.24	83.60	-6	45,059	-0.01%
2020/02/05	7	82.07	7	82.21	82.20	0	46,922	0.00%
2020/02/04	6	83.33	11.2	83.20	82.20	-5.2	48,200	-0.01%
2020/02/03	14	79.85	39	79.46	82.20	-25	48,094	-0.05%
2020/01/31	21	83.89	6	84.02	83.20	15	47,505	0.03%
2020/01/30	43	83.97	9.3	84.12	83.10	33.7	47,070	0.07%
2020/01/20	0	0.00	2	92.40	92.30	-2	44,925	0.00%
2020/01/17	0	0.00	33.4	92.00	92.30	-33.4	44,926	-0.07%
2020/01/16	1	89.90	4	90.03	90.00	-3	44,307	-0.01%
2020/01/15	1	89.90	9	89.84	89.90	-8	45,467	-0.02%
2020/01/14	0.1	89.80	0	0.00	90.00	0.1	46,469	0.00%
2020/01/13	5	89.00	0	0.00	89.60	5	46,698	0.01%
2020/01/10	1	88.60	6	88.73	89.00	-5	47,630	-0.01%
2020/01/09	9.9	87.34	6.1	87.26	87.10	3.8	48,452	0.01%
2020/01/08	41	87.31	4	87.08	86.50	37	48,573	0.08%
2020/01/07	13	89.32	29	89.56	89.10	-16	48,302	-0.03%
2020/01/06	2.1	90.50	19	90.65	90.50	-16.9	48,395	-0.03%
2020/01/03	0	0.00	17	91.66	91.60	-17	48,271	-0.04%
2020/01/02	4	90.83	4	90.80	90.80	0	48,116	0.00%
2019/12/31	4	90.90	3	90.93	90.80	1	48,193	0.00%
2019/12/30	0	0.00	5.2	91.21	90.90	-5.2	48,265	-0.01%
2019/12/27	1	91.70	6	91.62	91.50	-5	48,462	-0.01%
2019/12/26	6	90.92	0	0.00	90.80	6	48,560	0.01%
2019/12/25	2	90.90	1.8	90.80	91.00	0.2	49,146	0.00%
2019/12/24	1	91.10	1	91.00	90.90	0	49,384	0.00%
2019/12/23	0	0.00	1.6	91.35	91.50	-1.6	49,552	0.00%
2019/12/20	0	0.00	3	91.97	91.10	-3	49,578	-0.01%
2019/12/18	1	92.20	5.4	92.22	92.40	-4.4	48,958	-0.01%
2019/12/17	1	91.50	2	91.20	91.60	-1	48,539	0.00%
2019/12/16	1	91.80	6	91.43	91.60	-5	48,561	-0.01%
2019/12/13	1	91.30	12	91.82	91.00	-11	48,552	-0.02%
2019/12/12	1	91.70	3	91.63	91.00	-2	48,727	0.00%
2019/12/11	0	0.00	22	90.98	91.30	-22	48,865	-0.05%
2019/12/10	1.2	90.25	7	90.40	90.30	-5.8	49,354	-0.01%
2019/12/09	0	0.00	27	90.98	91.00	-27	49,715	-0.05%
2019/12/06	0	0.00	4	90.50	90.50	-4	49,472	-0.01%
2019/12/05	5	89.90	0	0.00	89.90	5	49,467	0.01%
2019/12/04	0	0.00	6	88.80	89.50	-6	49,622	-0.01%
2019/12/03	1	89.70	4	89.40	90.00	-3	49,672	-0.01%
2019/12/02	5	87.34	8	88.26	88.60	-3	49,485	-0.01%
2019/11/29	4	88.93	4.6	89.04	88.50	-0.6	49,213	0.00%
2019/11/28	0	0.00	2	90.60	89.80	-2	48,897	0.00%
2019/11/27	3	90.20	1	90.60	90.60	2	49,237	0.00%
2019/11/26	0.5	89.80	0	0.00	89.90	0.5	49,243	0.00%
2019/11/25	10	89.85	8	89.95	89.60	2	48,294	0.00%
2019/11/22	2	92.10	0	0.00	91.40	2	47,978	0.00%
2019/11/21	1	91.30	5	91.48	92.50	-4	47,972	-0.01%
2019/11/20	2	91.85	10.6	91.95	91.90	-8.6	47,375	-0.02%
2019/11/19	11	92.13	26	91.77	92.80	-15	47,024	-0.03%
2019/11/18	7	90.29	6.6	90.45	90.50	0.4	45,679	0.00%
2019/11/15	0	0.00	22	90.04	90.10	-22	45,397	-0.05%
2019/11/14	1	90.00	6	90.27	89.30	-5	45,007	-0.01%
2019/11/13	17.1	89.70	7	89.74	89.70	10.1	44,081	0.02%
2019/11/12	9	89.33	52	89.43	91.00	-43	43,699	-0.10%
2019/11/11	147	88.29	113.1	88.04	87.90	33.9	42,815	0.08%	大買/大賣/
2019/11/08	40	91.78	40.2	91.88	90.90	-0.2	41,247	0.00%
2019/11/07	17	90.62	68.8	90.56	90.80	-51.8	39,749	-0.13%
2019/11/06	19	89.87	43	90.00	90.40	-24	38,542	-0.06%
2019/11/05	27.3	89.81	93	89.63	90.00	-65.7	37,282	-0.18%
2019/11/04	54.5	88.01	62.4	87.88	89.00	-7.9	36,054	-0.02%
2019/11/01	36	83.76	78	83.28	84.80	-42	34,294	-0.12%
2019/10/31	2	80.70	3	81.03	80.60	-1	33,093	0.00%
2019/10/30	7.1	80.17	3.6	80.42	80.20	3.5	32,959	0.01%
2019/10/29	7	80.53	12	80.81	80.80	-5	32,835	-0.02%
2019/10/28	4	80.48	4	80.58	80.10	0	32,576	0.00%
2019/10/25	9	79.88	16	80.01	80.20	-7	32,470	-0.02%
2019/10/24	0	0.00	46.4	80.44	80.50	-46.4	32,252	-0.14%
2019/10/23	16	80.06	34.1	80.02	80.50	-18.1	32,630	-0.06%
2019/10/22	3	78.93	32	79.44	79.50	-29	32,364	-0.09%
2019/10/21	0	0.00	5.5	77.14	77.60	-5.5	31,601	-0.02%
2019/10/18	13.7	77.29	20	77.31	76.90	-6.3	31,704	-0.02%
2019/10/17	16	76.81	21	76.28	77.20	-5	30,791	-0.02%
2019/10/16	0	0.00	4	74.95	75.00	-4	29,769	-0.01%
2019/10/15	3.3	74.87	17	74.92	74.70	-13.8	29,704	-0.05%
2019/10/14	0	0.00	33.9	74.17	74.50	-33.9	30,027	-0.11%
2019/10/09	3	73.17	1.8	73.28	72.90	1.2	29,767	0.00%
2019/10/08	2.4	73.88	42	73.90	74.00	-39.6	29,894	-0.13%
2019/10/07	27	73.69	4.6	73.60	73.40	22.4	29,759	0.08%
2019/10/04	2.2	72.38	0	0.00	72.70	2.2	29,672	0.01%
2019/10/03	9.8	71.84	0	0.00	72.00	9.8	29,708	0.03%
2019/10/02	9.4	72.37	5	72.40	72.30	4.4	29,572	0.01%
2019/10/01	39.6	72.54	10	72.48	72.60	29.6	29,331	0.10%
2019/09/27	3	73.57	4	73.68	73.20	-1	28,815	0.00%
2019/09/26	2	74.10	0	0.00	74.00	2	28,901	0.01%
2019/09/25	1	74.70	0	0.00	74.80	1	28,895	0.00%
2019/09/24	3	75.03	1	75.00	74.90	2	29,218	0.01%
2019/09/23	0	0.00	7.1	74.67	74.70	-7.1	29,240	-0.02%
2019/09/20	2	74.25	31	74.11	74.50	-29	29,577	-0.10%
2019/09/19	4	74.08	15.8	73.93	73.50	-11.8	29,314	-0.04%
2019/09/18	2	74.50	4.4	74.36	74.40	-2.4	29,144	-0.01%
2019/09/17	11	74.83	9	74.67	74.60	2	29,059	0.01%
2019/09/16	12	75.93	3	75.60	76.00	9	29,303	0.03%
2019/09/12	17	75.24	8	75.35	76.00	9	29,068	0.03%
2019/09/11	14	74.71	1	75.10	74.50	13	28,869	0.05%
2019/09/10	12	74.21	0	0.00	74.10	12	28,884	0.04%
2019/09/09	5	75.50	3.8	75.43	74.70	1.2	29,030	0.00%
2019/09/06	1	75.90	10	75.56	75.00	-9	29,372	-0.03%
2019/09/05	5	74.50	11	74.86	74.90	-6	29,587	-0.02%
2019/09/04	2	74.20	1	74.00	74.30	1	29,815	0.00%
2019/09/03	1	74.00	3	73.90	73.60	-2	29,905	-0.01%
2019/09/02	1	74.10	2	73.90	74.00	-1	30,251	0.00%
2019/08/30	4	73.40	28	73.51	74.20	-24	30,587	-0.08%
2019/08/29	7.4	72.05	0	0.00	71.90	7.4	30,724	0.02%
2019/08/28	0.4	72.60	0	0.00	72.40	0.4	31,041	0.00%
2019/08/27	3.2	72.22	0	0.00	72.20	3.2	31,307	0.01%
2019/08/26	8	71.83	3	72.00	72.00	5	31,562	0.02%
2019/08/23	47	73.39	8	73.24	73.30	39	31,812	0.12%
2019/08/22	3.4	73.68	25	73.30	73.90	-21.6	32,267	-0.07%
2019/08/21	12	73.58	1	73.40	73.50	11	34,158	0.03%
2019/08/20	6	72.50	1	72.50	72.40	5	34,127	0.01%
2019/08/19	22.2	72.43	2	72.80	72.40	20.2	34,491	0.06%
2019/08/16	13	71.55	0	72.50	72.00	13	35,197	0.04%
2019/08/15	15	71.64	0	0.00	71.60	15	35,147	0.04%
2019/08/14	4	73.13	11	73.71	72.60	-7	35,268	-0.02%
2019/08/13	11	73.08	1	73.30	72.90	10	35,218	0.03%
2019/08/12	4.2	73.13	2	73.70	73.70	2.2	35,749	0.01%
2019/08/08	5	73.30	6	72.92	73.10	-1	36,472	0.00%
2019/08/07	14	73.26	19	73.07	72.90	-5	37,306	-0.01%
2019/08/06	7.3	72.30	30.8	71.35	73.30	-23.5	37,843	-0.06%
2019/08/05	22.6	73.15	9	73.18	72.80	13.6	37,786	0.04%
2019/08/02	16	75.89	24	75.80	75.50	-8	37,404	-0.02%
2019/08/01	3	77.80	3.2	77.91	77.90	-0.2	37,162	0.00%
2019/07/31	1	78.20	12.6	78.47	78.60	-11.6	37,041	-0.03%
2019/07/30	12	78.08	7	78.10	77.80	5	37,167	0.01%
2019/07/29	6	78.42	3	78.53	78.40	3	37,511	0.01%
2019/07/26	9	78.43	5	78.60	78.40	4	37,626	0.01%
2019/07/25	20	78.37	3	78.60	78.60	17	37,671	0.05%
2019/07/24	13.1	81.33	10	81.31	81.30	3.1	37,192	0.01%
2019/07/23	9	80.72	8	80.93	80.90	1	36,534	0.00%
2019/07/22	11.2	80.30	28	80.09	80.60	-16.8	36,414	-0.05%
2019/07/19	15	79.51	11	79.87	79.30	4	36,308	0.01%
2019/07/18	9	79.34	0	0.00	79.00	9	36,773	0.02%
2019/07/17	14	79.74	2.6	79.71	79.30	11.4	37,533	0.03%
2019/07/16	15	80.17	35	79.54	80.00	-20	37,702	-0.05%
2019/07/15	15	76.75	14.8	77.05	78.10	0.2	38,121	0.00%
2019/07/12	36	77.94	21	77.89	77.60	15	40,175	0.04%
2019/07/11	2	78.60	15	78.30	78.20	-13	41,245	-0.03%
2019/07/10	9	77.92	8	78.70	77.90	1	42,238	0.00%
2019/07/09	9	78.46	4	77.93	77.90	5	43,101	0.01%
2019/07/08	3	78.40	2	78.95	79.00	1	43,727	0.00%
2019/07/05	10	78.20	1	78.10	78.20	9	44,148	0.02%
2019/07/04	12	77.74	0	0.00	77.70	12	44,538	0.03%
2019/07/03	6	77.78	6	77.73	77.50	0	44,768	0.00%
2019/07/02	3	79.27	7	79.36	79.10	-4	45,091	-0.01%
2019/07/01	2	79.30	25	79.10	79.40	-23	45,435	-0.05%
2019/06/28	1	77.70	12	77.81	77.40	-11	46,469	-0.02%
2019/06/27	0	0.00	11	77.31	77.40	-11	48,925	-0.02%
2019/06/26	13	76.45	1.9	76.35	76.30	11.1	49,037	0.02%
2019/06/25	4	76.43	4	76.85	76.40	0	48,862	0.00%
2019/06/24	14	76.44	14	76.43	77.10	0	48,644	0.00%
2019/06/21	6	77.45	2	77.40	76.80	4	48,291	0.01%
2019/06/20	2.2	77.25	16	77.29	77.70	-13.8	47,665	-0.03%
2019/06/19	6.5	76.88	16	77.00	77.20	-9.5	47,481	-0.02%
2019/06/18	10	75.83	15	75.75	75.90	-5	46,966	-0.01%
2019/06/17	11.1	76.25	20	75.93	76.40	-8.9	46,586	-0.02%
2019/06/14	10.4	75.33	12	75.19	75.10	-1.6	46,296	0.00%
2019/06/13	22	73.83	31	73.91	74.20	-9	45,938	-0.02%
2019/06/12	23	72.90	4	73.50	73.70	19	45,892	0.04%
2019/06/11	3	72.33	9.2	72.61	72.40	-6.2	45,480	-0.01%
2019/06/10	3	71.60	0	0.00	72.10	3	45,277	0.01%
2019/06/06	16	71.18	1	71.20	71.10	15	44,971	0.03%
2019/06/05	15	71.41	7	71.30	71.00	8	44,606	0.02%
2019/06/04	3	72.27	2	72.20	71.80	1	44,249	0.00%
2019/06/03	3	73.20	29	72.46	73.40	-26	43,903	-0.06%
2019/05/31	33	74.14	5.2	74.21	73.90	27.9	43,607	0.06%
2019/05/30	24	72.88	10	72.88	73.40	14	42,989	0.03%
2019/05/29	3.2	70.50	3.1	70.57	72.20	0	42,844	0.00%
2019/05/28	19	71.49	0	0.00	71.20	19	42,521	0.04%
2019/05/27	16	71.36	0	0.00	71.40	16	40,574	0.04%
2019/05/24	11	71.81	0	0.00	71.40	11	40,541	0.03%
2019/05/23	18	72.09	9.4	71.61	71.50	8.6	40,262	0.02%
2019/05/22	70	74.53	63	74.11	74.00	7	39,723	0.02%
2019/05/21	15	75.02	1	75.00	75.00	14	39,988	0.04%
2019/05/20	12	74.99	0	0.00	75.00	12	39,825	0.03%
2019/05/17	7	75.41	9	75.10	74.70	-2	39,707	-0.01%
2019/05/16	44	77.78	34	77.10	75.90	10	39,278	0.03%
2019/05/15	21.1	77.90	2	77.95	77.80	19.1	38,512	0.05%
2019/05/14	6	79.65	7	78.86	79.70	-1	37,886	0.00%
2019/05/13	8	82.07	7	81.83	81.20	1	37,563	0.00%
2019/05/10	10	84.41	5	85.10	83.70	5	37,575	0.01%
2019/05/09	4.8	84.69	5	84.74	84.30	-0.2	37,560	0.00%
2019/05/07	5	86.90	2	86.85	86.60	3	37,276	0.01%
2019/05/06	6	85.43	14.2	85.15	84.90	-8.2	37,269	-0.02%
2019/05/03	1.1	88.17	14	87.19	88.20	-12.9	36,812	-0.04%
2019/05/02	2	86.70	1	86.90	86.90	1	36,616	0.00%
2019/04/30	1	86.60	1	86.90	86.90	0	36,365	0.00%
2019/04/29	4	87.78	5	88.00	87.80	-1	36,026	0.00%
2019/04/26	1	87.00	1	86.90	87.40	0	35,703	0.00%
2019/04/25	5	86.28	4	86.55	86.80	1	35,423	0.00%
2019/04/24	8.3	87.34	3	87.00	86.90	5.3	35,170	0.02%
2019/04/23	11	87.85	8.7	87.45	88.30	2.3	34,864	0.01%
2019/04/22	15	88.67	4	88.25	87.80	11	34,003	0.03%
2019/04/19	14	89.44	41.9	89.64	88.90	-27.9	33,706	-0.08%
2019/04/18	73	95.15	60.8	92.38	91.60	12.2	32,619	0.04%
2019/04/17	5	91.96	36	91.31	91.80	-31	30,553	-0.10%
2019/04/16	0	0.00	20.1	90.25	89.90	-20.1	29,346	-0.07%
2019/04/15	13.2	89.27	14	88.57	89.30	-0.8	28,411	0.00%
2019/04/12	14.1	86.39	26.9	86.17	86.50	-12.8	27,828	-0.05%
2019/04/11	1	83.50	15	83.85	83.80	-14	27,456	-0.05%
2019/04/10	1	83.00	3	82.97	83.00	-2	26,990	-0.01%
2019/04/09	0.2	82.00	1	82.20	82.50	-0.8	26,686	0.00%
2019/04/08	1	82.80	13	82.62	82.40	-12	26,501	-0.05%
2019/04/03	15	81.22	14.1	82.00	81.90	0.9	25,825	0.00%
2019/04/02	25	82.50	39	82.48	82.00	-14	25,304	-0.06%
2019/04/01	18	80.44	82	78.55	80.80	-64	23,838	-0.27%
2019/03/29	0	0.00	13	72.78	73.50	-13	21,133	-0.06%
2019/03/28	1	72.00	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/25	2	71.45	1	71.80	71.20	1	21,784	0.00%
2019/03/22	1	72.50	0	0.00	73.00	1	21,732	0.00%
2019/03/21	0	0.00	2	73.00	73.00	-2	21,996	-0.01%
2019/03/20	10.8	72.11	0	0.00	72.40	10.8	22,458	0.05%
2019/03/19	2	71.90	7.4	72.08	72.30	-5.4	23,024	-0.02%
2019/03/18	4	71.30	1	71.40	72.00	3	23,226	0.01%
2019/03/15	3	70.83	3.1	71.03	70.60	-0.1	23,470	0.00%
2019/03/13	1	70.80	1	70.90	70.70	0	24,214	0.00%
2019/03/12	1	71.20	2	71.00	71.20	-1	24,353	0.00%
2019/03/11	23.2	70.54	0	0.00	70.40	23.2	24,453	0.09%
2019/03/08	6	70.85	0	0.00	70.70	6	24,916	0.02%
2019/03/07	2	72.10	0	0.00	71.60	2	25,765	0.01%
2019/03/06	1	72.20	0	0.00	72.50	1	26,193	0.00%
2019/03/05	20	71.40	0	0.00	71.90	20	26,787	0.07%
2019/03/04	16.2	71.93	0	0.00	72.20	16.2	26,928	0.06%
2019/02/26	0	0.00	11	73.39	72.80	-11	26,722	-0.04%
2019/02/25	0	0.00	7.8	72.86	73.40	-7.8	26,937	-0.03%
2019/02/22	0	0.00	20	73.50	73.50	-20	27,267	-0.07%
2019/02/21	3	73.40	33	73.47	73.80	-30	27,552	-0.11%
2019/02/20	5.1	72.96	16	73.04	73.20	-10.9	27,545	-0.04%
2019/02/19	0	0.00	1	72.00	72.00	-1	27,169	0.00%
2019/02/18	1	70.90	11	71.55	71.00	-10	27,351	-0.04%
2019/02/15	21	70.99	0	0.00	70.30	21	27,533	0.08%
2019/02/14	4	71.50	21	71.99	71.40	-17	27,638	-0.06%
2019/02/13	2.2	71.91	0.8	72.00	72.00	1.4	27,733	0.01%
2019/02/12	13	70.88	5.6	71.56	72.00	7.4	27,694	0.03%
2019/02/11	4	70.28	4	70.88	69.90	0	27,543	0.00%
2019/01/30	0	0.00	4	70.25	70.00	-4	27,311	-0.01%
2019/01/29	1.2	69.92	0	0.00	69.90	1.2	27,329	0.00%
2019/01/28	0.2	70.70	0	0.00	70.80	0.2	27,288	0.00%
2019/01/25	10	70.60	3	70.53	70.70	7	27,511	0.03%
2019/01/24	1	69.80	4	69.83	70.00	-3	27,455	-0.01%
2019/01/23	5	70.14	1	70.10	69.70	4	27,740	0.01%
2019/01/22	0.1	70.50	1	70.40	70.70	-0.9	27,933	0.00%
2019/01/21	0	0.00	1	71.10	71.20	-1	28,393	0.00%
2019/01/18	10	70.60	0	0.00	70.80	10	29,728	0.03%
2019/01/17	3	70.50	1	70.30	70.40	2	30,927	0.01%
2019/01/16	1	70.30	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	1.4	70.46	70.30	-1.4	31,959	0.00%
2019/01/14	1	69.10	0	0.00	68.70	1	32,168	0.00%
2019/01/11	2	69.70	0	0.00	69.40	2	33,547	0.01%
2019/01/10	0	0.00	1.8	69.18	69.30	-1.8	33,515	-0.01%
2019/01/09	2	69.65	2	70.00	69.90	0	33,515	0.00%
2019/01/08	0.5	68.90	1	68.60	68.60	-0.5	33,510	0.00%
2019/01/07	1.5	68.90	2	68.80	69.30	-0.5	33,710	0.00%
2019/01/04	8	67.41	1	67.40	67.60	7	33,606	0.02%
2019/01/03	3	68.83	0	0.00	68.90	3	33,646	0.01%
2019/01/02	0	0.00	1	70.10	70.10	-1	33,501	0.00%
2018/12/27	1	71.00	2	71.60	70.80	-1	34,100	0.00%
2018/12/26	0	0.00	1	70.30	70.20	-1	34,354	0.00%
2018/12/25	2	70.50	4	70.35	70.70	-2	34,538	-0.01%
2018/12/24	10	71.20	5	71.08	71.40	5	35,126	0.01%
2018/12/22	0.2	70.90	2	71.00	70.90	-1.8	35,373	-0.01%
2018/12/21	2	70.70	2	70.60	71.40	0	35,779	0.00%
2018/12/20	1	71.00	11	71.75	71.50	-10	35,804	-0.03%
2018/12/19	0	0.00	9	71.36	71.80	-9	35,643	-0.03%
2018/12/18	3	70.50	0	0.00	70.80	3	35,873	0.01%
2018/12/17	14	71.30	3	71.50	71.10	11	36,093	0.03%
2018/12/14	44	71.19	2.4	72.03	71.50	41.6	36,528	0.11%
2018/12/13	5	72.64	48	72.06	73.00	-43	36,813	-0.12%
2018/12/12	5	70.66	37	70.95	71.20	-32	37,341	-0.09%
2018/12/11	2.7	68.75	3	68.90	68.40	-0.3	37,568	0.00%
2018/12/10	8	68.00	0	0.00	67.70	8	37,759	0.02%
2018/12/07	25	69.23	0	0.00	69.10	25	37,568	0.07%
2018/12/06	65	69.34	15	68.98	69.00	50	37,365	0.13%
2018/12/05	18	72.18	2	71.70	71.60	16	36,597	0.04%
2018/12/04	1	73.50	1	73.80	73.40	0	36,922	0.00%
2018/12/03	10.2	73.88	6	73.78	74.00	4.2	36,977	0.01%
2018/11/30	0	0.00	17	73.49	71.90	-17	36,598	-0.05%
2018/11/29	11.6	72.72	22	73.91	72.40	-10.4	35,692	-0.03%
2018/11/28	21	72.56	6	72.82	73.10	15	35,289	0.04%
2018/11/27	0	0.00	1	70.50	70.70	-1	34,839	0.00%
2018/11/26	3.8	71.05	9.2	70.82	71.00	-5.4	34,800	-0.02%
2018/11/23	2.2	70.01	7	70.07	70.00	-4.8	34,663	-0.01%
2018/11/22	7.1	69.87	1	69.90	69.50	6.1	34,653	0.02%
2018/11/21	8.2	69.97	3	69.83	70.60	5.2	34,466	0.02%
2018/11/20	10.8	71.44	10	72.00	71.00	0.8	34,147	0.00%
2018/11/19	3.2	73.41	0	0.00	73.40	3.2	33,901	0.01%
2018/11/16	1.3	74.50	0	0.00	74.30	1.3	34,199	0.00%
2018/11/15	8.2	75.38	1	74.80	74.50	7.2	35,037	0.02%
2018/11/14	4	73.55	0	0.00	73.30	4	34,998	0.01%
2018/11/13	2	74.30	1	74.30	74.40	1	34,972	0.00%
2018/11/12	0.1	76.30	1	76.10	76.20	-0.9	34,899	0.00%
2018/11/09	3.4	75.78	2	75.60	76.10	1.4	35,101	0.00%
2018/11/08	14.2	77.91	28	77.80	76.60	-13.8	35,138	-0.04%
2018/11/07	0.6	78.00	2.8	77.79	77.90	-2.2	35,022	-0.01%
2018/11/06	2	77.50	1	78.80	77.30	1	35,016	0.00%
2018/11/05	6.3	79.86	4	79.80	80.00	2.3	35,081	0.01%
2018/11/02	3	80.16	47.6	80.38	81.00	-44.6	35,222	-0.13%
2018/11/01	3.6	79.65	4	79.60	79.90	-0.4	35,105	0.00%
2018/10/31	6.4	78.46	3	78.53	78.80	3.4	35,267	0.01%
2018/10/30	3.9	76.09	4.7	76.19	76.40	-0.8	35,030	0.00%
2018/10/29	13	76.02	7.8	76.38	75.50	5.2	35,063	0.01%
2018/10/26	26.2	77.09	38.2	77.89	76.20	-12	35,074	-0.03%
2018/10/17	52	70.00	11	69.77	68.10	41	34,592	0.12%
2018/10/16	16	70.13	28	70.19	70.40	-12	33,758	-0.04%
2018/10/15	6	70.57	4	70.83	70.50	2	33,489	0.01%
2018/10/12	50	71.01	2	71.10	71.90	48	33,508	0.14%
2018/10/11	28	70.73	43.4	70.75	70.10	-15.4	33,512	-0.05%
2018/10/09	11	75.53	0	0.00	75.30	11	32,293	0.03%
2018/10/08	5	75.50	0	0.00	75.50	5	32,342	0.02%
2018/10/05	36	75.68	21	75.90	75.60	15	32,631	0.05%
2018/10/04	11	76.85	1	76.60	76.20	10	32,542	0.03%
2018/10/03	5	77.66	6.2	77.72	77.80	-1.2	32,668	0.00%
2018/10/02	26	78.62	17	79.52	78.10	9	32,896	0.03%
2018/10/01	1.1	79.91	7	79.97	79.90	-5.9	32,641	-0.02%
2018/09/28	7	78.93	9	79.04	79.20	-2	32,840	-0.01%
2018/09/27	9.1	77.77	8	78.05	78.70	1.1	32,499	0.00%
2018/09/26	12	77.56	22	77.11	77.30	-10	32,279	-0.03%
2018/09/25	3	76.10	10	75.90	76.10	-7	32,142	-0.02%
2018/09/21	29	75.47	0	0.00	75.80	29	32,370	0.09%
2018/09/20	27	75.58	0	0.00	75.60	27	32,265	0.08%
2018/09/19	6.2	75.95	1	76.10	76.40	5.2	32,294	0.02%
2018/09/18	15	76.53	27	76.77	75.80	-12	32,335	-0.04%
2018/09/17	2	77.65	1	77.80	77.80	1	32,456	0.00%
2018/09/14	3	77.83	6	77.80	77.90	-3	32,799	-0.01%
2018/09/13	5	76.08	0	0.00	76.00	5	32,828	0.02%
2018/09/12	21	77.18	15	77.47	77.00	6	32,740	0.02%
2018/09/11	32	76.41	14.2	77.07	77.70	17.8	32,803	0.05%
2018/09/10	25	75.46	6	75.27	75.10	19	33,096	0.06%
2018/09/07	25	78.07	22	78.05	77.70	3	32,715	0.01%
2018/09/06	60.1	79.53	50	79.42	79.30	10.1	32,743	0.03%
2018/09/05	20	80.15	13	80.12	80.10	7	32,558	0.02%
2018/09/04	13	80.21	13	80.32	80.10	0	32,939	0.00%
2018/09/03	11	80.26	1.1	80.67	80.10	9.9	33,317	0.03%
2018/08/31	17	80.49	0	0.00	80.50	17	34,592	0.05%
2018/08/30	6	81.13	5	81.10	80.90	1	35,372	0.00%
2018/08/29	3	81.20	10	81.20	81.40	-7	35,704	-0.02%
2018/08/28	0.1	81.40	39	81.12	81.20	-38.9	35,877	-0.11%
2018/08/27	19	80.84	0	0.00	81.00	19	36,077	0.05%
2018/08/24	8	80.81	1	80.70	81.10	7	36,106	0.02%
2018/08/23	24	81.21	0	0.00	81.80	24	37,143	0.06%
2018/08/22	2	81.50	3	81.30	81.70	-1	37,444	0.00%
2018/08/21	15	81.15	0	0.00	81.00	15	37,825	0.04%
2018/08/20	15	81.30	2.2	81.21	81.00	12.8	38,555	0.03%
2018/08/17	1	81.50	11	81.46	81.10	-10	39,047	-0.03%
2018/08/16	28	81.30	2	81.10	81.20	26	39,033	0.07%
2018/08/15	66	80.52	32	81.16	81.10	34	38,932	0.09%
2018/08/14	38	81.58	4	81.83	81.30	34	38,576	0.09%
2018/08/13	4	84.00	46	84.96	83.80	-42	37,744	-0.11%
2018/08/10	1	85.90	5	85.78	85.90	-4	37,559	-0.01%
2018/08/09	0.5	85.10	8	85.34	85.20	-7.5	37,496	-0.02%
2018/08/08	2.1	84.99	4	85.00	85.00	-1.9	37,984	-0.01%
2018/08/07	3	84.80	32	84.86	84.40	-29	38,653	-0.08%
2018/08/06	0	0.00	46	84.63	84.60	-46	40,277	-0.11%
2018/08/03	20	83.10	6	83.78	83.80	14	40,685	0.03%
2018/08/02	44.1	83.26	23.1	83.80	82.80	21	40,725	0.05%
2018/08/01	5	84.20	9	84.01	84.10	-4	40,747	-0.01%
2018/07/31	1	83.40	2	83.80	83.80	-1	40,718	0.00%
2018/07/30	0	0.00	26	84.10	84.20	-26	40,734	-0.06%
2018/07/27	6	83.28	0	0.00	83.20	6	40,533	0.01%
2018/07/26	0	0.00	5.1	83.11	83.50	-5.1	40,985	-0.01%
2018/07/25	15	82.81	7	82.81	82.70	8	41,156	0.02%
2018/07/24	8	85.28	12.9	85.35	85.20	-4.9	41,023	-0.01%
2018/07/23	16	85.23	173	85.40	85.50	-157	40,405	-0.39%	大賣/鉅額交易
2018/07/20	5	85.30	51	84.91	85.30	-46	40,448	-0.11%
2018/07/19	14	84.90	30	84.92	85.20	-16	40,634	-0.04%
2018/07/18	22	84.05	17	84.13	84.10	5	41,177	0.01%
2018/07/17	3.2	82.81	1	83.20	82.90	2.2	41,148	0.01%
2018/07/16	5	83.00	8	83.29	82.80	-3	41,273	-0.01%
2018/07/13	5.3	82.33	20	82.38	82.90	-14.7	42,018	-0.03%
2018/07/12	36	81.14	0	0.00	81.20	36	42,639	0.08%
2018/07/11	7	81.07	2	81.35	81.60	5	42,885	0.01%
2018/07/10	23	80.93	1.1	80.53	80.50	21.9	42,680	0.05%
2018/07/09	1	81.00	0	0.00	80.80	1	42,584	0.00%
2018/07/06	17.2	80.49	4	80.60	80.50	13.2	42,830	0.03%
2018/07/05	0.2	81.30	1	81.00	81.20	-0.8	42,840	0.00%
2018/07/04	1	81.60	1	81.60	81.60	0	43,143	0.00%
2018/07/03	8	80.95	0	0.00	80.70	8	43,802	0.02%
2018/07/02	45	81.26	1	81.80	81.00	44	44,386	0.10%
2018/06/29	8	81.78	7.7	82.05	83.20	0.3	44,722	0.00%
2018/06/28	8	80.73	14	80.73	80.50	-6	46,328	-0.01%
2018/06/27	59	81.04	1	81.10	80.90	58	46,430	0.12%
2018/06/26	32	80.80	1	80.80	81.00	31	46,386	0.07%
2018/06/25	41	81.72	46	81.80	81.50	-5	46,072	-0.01%
2018/06/22	4.1	82.09	0	0.00	82.30	4.1	45,973	0.01%
2018/06/21	57	82.91	0	0.00	82.70	57	45,954	0.12%
2018/06/20	10	82.34	8	82.16	83.00	2	46,402	0.00%
2018/06/19	63	83.42	5	83.10	83.00	58	46,024	0.13%
2018/06/15	18	84.86	9.4	84.77	85.00	8.6	45,391	0.02%
2018/06/14	108	86.01	6	85.83	85.50	102	44,934	0.23%	大買/鉅額交易
2018/06/13	0	0.00	4	87.98	87.80	-4	44,377	-0.01%
2018/06/12	3	87.67	0.1	87.80	87.70	2.9	45,087	0.01%
2018/06/11	6	87.53	2	87.55	87.40	4	45,024	0.01%
2018/06/08	33.1	89.38	10	89.76	88.30	23.1	45,184	0.05%
2018/06/07	9	90.27	33.6	90.22	91.20	-24.6	44,916	-0.05%
2018/06/06	3	88.73	12	88.78	89.10	-9	44,888	-0.02%
2018/06/05	0	0.00	4	88.03	88.10	-4	45,553	-0.01%
2018/06/04	1	87.70	7	87.81	87.80	-6	45,573	-0.01%
2018/06/01	1	86.20	0	0.00	86.60	1	45,724	0.00%
2018/05/31	2	87.25	4	87.18	85.70	-2	45,907	0.00%
2018/05/30	44	87.03	2	86.95	87.40	42	45,020	0.09%
2018/05/29	4	88.05	35	88.22	87.60	-31	44,829	-0.07%
2018/05/28	9.1	88.34	22	88.35	88.80	-12.9	44,821	-0.03%
2018/05/25	3	86.03	14	85.95	86.50	-11	44,419	-0.02%
2018/05/24	7	84.20	2	84.10	84.10	5	44,188	0.01%
2018/05/23	5	83.92	0	0.00	83.60	5	44,702	0.01%
2018/05/22	4.4	84.34	5	84.10	84.00	-0.6	45,124	0.00%
2018/05/21	0.5	85.00	2.2	85.09	85.00	-1.8	45,700	0.00%
2018/05/18	16	84.32	12	84.28	83.90	4	46,339	0.01%
2018/05/17	4	84.45	2.4	85.04	84.20	1.6	47,022	0.00%
2018/05/16	30	85.11	13	85.23	84.60	17	47,215	0.04%
2018/05/15	22	87.49	18.1	86.94	86.00	3.9	47,488	0.01%
2018/05/14	21.2	88.95	71	88.60	89.00	-49.8	48,662	-0.10%
2018/05/11	18	84.34	27	84.41	85.00	-9	47,388	-0.02%
2018/05/10	2.4	82.50	3	82.50	82.90	-0.6	47,391	0.00%
2018/05/09	67	82.55	0	0.00	81.80	67	47,644	0.14%
2018/05/08	3	81.33	3	81.90	82.60	0	48,053	0.00%
2018/05/07	3	81.60	6	81.58	81.60	-3	48,209	-0.01%
2018/05/04	28	80.60	0	0.00	80.40	28	48,519	0.06%
2018/05/03	16	80.36	7	80.36	80.10	9	48,855	0.02%
2018/05/02	8	82.18	2	82.90	81.80	6	48,950	0.01%
2018/04/30	3	82.87	11	82.71	82.90	-8	49,029	-0.02%
2018/04/27	13	81.05	6	80.92	81.50	7	49,363	0.01%
2018/04/26	14.5	81.08	12	80.64	80.60	2.5	49,915	0.01%
2018/04/25	27.2	79.94	22	80.20	80.40	5.2	50,957	0.01%
2018/04/24	31.1	81.19	11	81.15	80.60	20.1	51,057	0.04%
2018/04/23	27.2	83.23	10	83.22	83.00	17.2	50,484	0.03%
2018/04/20	6	83.98	24	83.84	84.00	-18	50,371	-0.04%
2018/04/19	39	84.35	7	84.26	85.00	32	50,547	0.06%
2018/04/18	48.2	85.67	37.3	85.48	84.80	10.9	50,204	0.02%
2018/04/17	22	86.74	6.4	86.58	86.50	15.6	50,087	0.03%
2018/04/16	4.2	86.96	4	87.00	87.60	0.2	50,333	0.00%
2018/04/13	16	87.08	0	0.00	87.00	16	50,506	0.03%
2018/04/12	28	87.02	0	0.00	86.80	28	50,851	0.06%
2018/04/11	0	0.00	22	87.51	87.30	-22	51,181	-0.04%
2018/04/10	7	87.16	2	87.20	87.00	5	51,411	0.01%
2018/04/09	5.4	86.98	6	87.17	87.40	-0.6	51,757	0.00%
2018/04/03	30.1	87.29	9	87.24	87.20	21.1	51,281	0.04%
2018/04/02	22	88.29	1	88.20	88.10	21	50,921	0.04%
2018/03/31	77	88.74	6	89.67	88.50	71	50,680	0.14%
2018/03/30	5	91.86	2	91.80	91.40	3	48,765	0.01%
2018/03/29	12	90.13	0	90.50	90.00	12	48,632	0.02%
2018/03/28	4	90.23	0	0.00	90.10	4	48,333	0.01%
2018/03/27	3	91.17	1	91.40	91.20	2	48,237	0.00%
2018/03/26	13	89.88	5	89.80	90.20	8	48,082	0.02%
2018/03/23	50	90.97	19	91.09	90.40	31	48,202	0.06%
2018/03/22	2	92.55	2	92.60	92.80	0	48,376	0.00%
2018/03/21	0	0.00	2	92.60	92.40	-2	48,263	0.00%
2018/03/20	6	92.58	1	92.50	92.60	5	48,615	0.01%
2018/03/19	5.1	93.00	6	92.75	92.90	-0.9	48,662	0.00%
2018/03/16	5	93.08	0	0.00	92.80	5	48,767	0.01%
2018/03/15	24	93.55	6	92.77	93.40	18	48,424	0.04%
2018/03/14	11	93.69	5	93.40	93.30	6	48,939	0.01%
2018/03/13	9	95.70	16	95.82	95.20	-7	48,868	-0.01%
2018/03/12	7.5	93.87	37	93.95	94.30	-29.5	48,136	-0.06%
2018/03/09	12.4	91.71	14	91.39	91.90	-1.6	48,311	0.00%
2018/03/08	7.1	89.31	1	89.40	89.40	6.1	48,434	0.01%
2018/03/07	6	89.03	2	89.95	88.50	4	48,600	0.01%
2018/03/06	0.1	88.50	1.1	88.59	88.20	-1	49,225	0.00%
2018/03/05	15.8	87.24	1	87.20	87.00	14.8	49,994	0.03%
2018/03/02	5	87.28	14	87.31	87.80	-9	49,680	-0.02%
2018/03/01	2	87.85	5	87.70	87.90	-3	49,850	-0.01%
2018/02/27	5	88.56	6	88.92	88.10	-1	49,752	0.00%
2018/02/26	3.6	89.19	17.9	89.34	88.80	-14.3	49,448	-0.03%
2018/02/23	16.2	88.63	0	0.00	88.90	16.2	49,325	0.03%
2018/02/22	5	87.78	5	87.68	87.90	0	49,530	0.00%
2018/02/21	8	88.40	16	88.46	88.20	-8	49,335	-0.02%
2018/02/12	26.5	87.80	12	87.62	87.60	14.5	48,915	0.03%
2018/02/09	33.4	86.89	20	87.38	87.50	13.4	48,743	0.03%
2018/02/08	9	89.47	1	89.30	89.00	8	48,453	0.02%
2018/02/07	34	90.31	3	90.63	90.00	31	49,905	0.06%
2018/02/06	50	89.77	33.1	90.08	89.20	16.9	49,153	0.03%
2018/02/05	19	93.04	0	0.00	92.80	19	47,142	0.04%
2018/02/02	7.1	95.03	15.2	95.07	95.20	-8.1	47,140	-0.02%
2018/02/01	11	93.96	13	93.83	93.50	-2	47,024	0.00%
2018/01/31	8.1	92.49	39	92.73	92.20	-30.9	46,756	-0.07%
2018/01/30	26	94.47	13	94.00	93.60	13	46,299	0.03%
2018/01/29	6	94.73	2	94.70	94.70	4	46,043	0.01%
2018/01/26	37	95.28	1	96.00	95.40	36	45,847	0.08%
2018/01/25	2	95.50	14	96.26	95.40	-12	45,486	-0.03%
2018/01/24	4	96.08	9	95.98	95.90	-5	44,848	-0.01%
2018/01/23	4	95.93	42	95.97	96.90	-38	44,696	-0.09%
2018/01/22	9	97.04	18	96.84	96.60	-9	44,513	-0.02%
2018/01/19	49	96.40	19.1	96.07	96.90	30	43,848	0.07%
2018/01/18	13	94.52	18	94.47	93.80	-5	42,486	-0.01%
2018/01/17	3	92.80	0	0.00	93.40	3	42,043	0.01%
2018/01/16	13.5	93.51	3	93.20	93.40	10.5	41,887	0.03%
2018/01/15	27	92.72	23.1	93.03	93.30	3.9	41,766	0.01%
2018/01/12	13	91.83	2	92.00	91.80	11	41,540	0.03%
2018/01/11	51	91.24	6	91.55	91.40	45	41,459	0.11%
2018/01/10	23	90.77	23	90.80	90.80	0	40,939	0.00%
2018/01/08	4.2	91.79	1	91.80	91.80	3.2	40,616	0.01%
2018/01/05	16	91.85	17	92.46	93.00	-1	40,275	0.00%
2018/01/04	65	92.80	3	92.73	92.60	62	39,996	0.16%
2018/01/03	14	94.52	0	0.00	94.00	14	39,819	0.04%
2018/01/02	2	95.05	13	95.12	95.00	-11	39,215	-0.03%