鴻海 (2317)-群益金鼎-屏東券商分點個股進出

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
169.5
漲跌
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股
5927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－群益金鼎-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/05/08	5.3	170.02	19	170.11	169.50	-13.7	113,075	-0.01%
2024/05/07	29.1	168.90	29.2	169.44	169.50	-0.1	112,117	0.00%
2024/05/06	8.2	165.56	63.2	165.40	167.50	-55	110,314	-0.05%
2024/05/03	5	157.10	4	157.88	156.00	1	107,787	0.00%
2024/05/02	4.1	153.02	6.1	153.25	154.00	-2	107,073	0.00%
2024/04/30	14	157.36	13	156.69	156.00	1	106,176	0.00%
2024/04/29	9.3	158.94	36	158.86	158.50	-26.7	105,289	-0.03%
2024/04/26	9.4	155.54	72.6	155.88	155.00	-63.2	104,036	-0.06%
2024/04/25	37.4	152.31	11	151.73	151.50	26.4	102,659	0.03%
2024/04/24	23.1	151.99	89.6	150.63	156.00	-66.5	101,157	-0.07%
2024/04/23	14.1	144.92	10	144.05	144.00	4.1	98,752	0.00%
2024/04/22	21.3	142.91	25	142.82	143.00	-3.7	98,059	0.00%
2024/04/19	65.8	142.71	20.5	141.84	143.00	45.4	97,247	0.05%
2024/04/18	9	146.01	10.6	147.76	148.00	-1.6	95,526	0.00%
2024/04/17	16.1	143.51	33.5	146.04	146.50	-17.4	94,851	-0.02%
2024/04/16	36	139.55	62.2	139.84	141.00	-26.2	93,480	-0.03%
2024/04/15	25.4	148.19	9	146.28	146.00	16.4	90,976	0.02%
2024/04/12	25.2	151.94	26	152.42	150.50	-0.8	89,690	0.00%
2024/04/11	59.1	150.05	43	150.13	150.00	16	87,961	0.02%
2024/04/10	32.4	155.15	22	155.80	154.50	10.4	85,355	0.01%
2024/04/09	50.4	158.67	63.1	158.50	158.00	-12.7	84,044	-0.02%
2024/04/08	28.6	157.88	7.1	157.94	158.00	21.5	82,682	0.03%
2024/04/03	29.7	156.48	14.5	157.45	159.00	15.2	81,311	0.02%
2024/04/02	12	156.54	42.3	156.33	159.00	-30.3	79,344	-0.04%
2024/04/01	23.6	151.62	12	151.00	150.50	11.6	76,692	0.02%
2024/03/29	56.2	152.64	27.2	154.08	150.00	29	75,560	0.04%
2024/03/28	39.5	154.30	33.4	154.16	155.50	6.1	73,210	0.01%
2024/03/27	57	147.28	66.5	147.44	148.50	-9.5	70,339	-0.01%
2024/03/26	44.5	143.21	40	145.38	142.00	4.5	68,483	0.01%
2024/03/25	46.6	145.39	19	146.10	145.50	27.6	66,381	0.04%
2024/03/22	49.9	145.52	87.3	144.90	145.50	-37.4	64,505	-0.06%
2024/03/21	39.1	143.19	39.6	142.85	142.50	-0.5	61,032	0.00%
2024/03/20	41	138.27	63.5	138.72	138.00	-22.5	58,649	-0.04%
2024/03/19	39.8	132.74	17.8	134.81	136.00	22	55,781	0.04%
2024/03/18	42.4	132.42	36.2	134.28	136.00	6.2	53,182	0.01%
2024/03/15	35.3	130.72	155.5	130.71	132.00	-120.2	49,532	-0.24%	大賣/鉅額交易
2024/03/14	6	118.92	44.9	119.54	121.00	-38.9	43,236	-0.09%
2024/03/13	64	120.34	50.9	120.68	120.50	13.1	40,314	0.03%
2024/03/12	45.1	115.35	129.5	115.71	119.00	-84.4	34,910	-0.24%	大賣/
2024/03/11	32.3	107.19	26.6	109.42	109.50	5.7	29,389	0.02%
2024/03/08	10	106.40	20.9	107.74	105.00	-10.9	27,431	-0.04%
2024/03/07	17	107.50	10.3	107.66	107.50	6.7	26,533	0.03%
2024/03/06	2	106.50	5.2	106.12	106.50	-3.2	26,183	-0.01%
2024/03/05	3.1	107.34	16.9	107.55	106.50	-13.8	26,190	-0.05%
2024/03/04	10.2	106.45	38.5	103.96	106.50	-28.3	25,463	-0.11%
2024/03/01	0.1	103.00	5.1	102.71	102.00	-5	24,125	-0.02%
2024/02/29	0.1	103.50	9.9	103.20	103.00	-9.8	24,041	-0.04%
2024/02/27	0	0.00	0.4	103.50	103.50	-0.4	23,750	0.00%
2024/02/26	0.1	103.00	2	103.50	103.50	-1.9	23,649	-0.01%
2024/02/23	0	0.00	1	103.00	103.00	-1	23,790	0.00%
2024/02/22	3	103.17	7	103.07	103.50	-4	24,119	-0.02%
2024/02/21	0	0.00	2.1	103.24	103.00	-2.1	24,289	-0.01%
2024/02/20	8	104.44	3	103.83	103.50	5	24,762	0.02%
2024/02/19	0	0.00	4.1	102.35	103.00	-4.1	24,617	-0.02%
2024/02/16	2	101.25	1	101.00	101.50	1	25,053	0.00%
2024/02/15	0	0.00	6.1	101.50	101.00	-6.1	25,287	-0.02%
2024/02/05	0	0.00	0.2	101.50	101.50	-0.2	25,125	0.00%
2024/02/02	0	0.00	1.1	101.60	102.00	-1.1	25,105	0.00%
2024/02/01	0	0.00	0.7	102.21	103.00	-0.7	25,344	0.00%
2024/01/31	0	0.00	0.1	102.00	102.50	-0.1	25,428	0.00%
2024/01/30	1	102.50	3.1	102.48	102.00	-2.1	25,581	-0.01%
2024/01/29	0	0.00	0.2	102.00	102.50	-0.2	25,927	0.00%
2024/01/26	5	102.80	10	103.00	102.50	-5	26,364	-0.02%
2024/01/25	0	0.00	6.1	101.73	102.00	-6.1	26,353	-0.02%
2024/01/24	0	0.00	14	101.00	100.50	-14	26,387	-0.05%
2024/01/23	2	101.00	0	0.00	101.00	2	27,103	0.01%
2024/01/22	1.1	100.05	0	0.00	99.90	1.1	29,035	0.00%
2024/01/19	0	100.50	0	0.00	100.50	0	29,204	0.00%
2024/01/18	3.1	99.47	0.1	99.50	99.90	3	29,563	0.01%
2024/01/17	12.4	99.05	0	0.00	98.60	12.4	29,936	0.04%
2024/01/16	0	100.00	0	100.50	100.00	0	30,976	0.00%
2024/01/15	2.1	100.01	0	0.00	100.00	2.1	31,922	0.01%
2024/01/12	1.3	100.58	0	0.00	100.50	1.3	32,081	0.00%
2024/01/11	6.2	100.01	2	100.50	100.50	4.2	32,209	0.01%
2024/01/10	11.2	100.05	14	100.50	100.00	-2.9	32,083	-0.01%
2024/01/09	3	101.17	2	102.00	101.00	1	31,963	0.00%
2024/01/08	10.1	103.10	3	103.00	101.50	7.1	31,828	0.02%
2024/01/05	0	0.00	3	104.00	104.00	-3	31,693	-0.01%
2024/01/04	0	0.00	0.1	104.50	104.00	-0.1	31,937	0.00%
2024/01/03	10.1	104.50	1	104.50	104.50	9.1	32,154	0.03%
2024/01/02	14	104.86	3	104.50	105.00	11	32,305	0.03%
2023/12/29	1	104.00	3.2	104.16	104.50	-2.2	32,250	-0.01%
2023/12/28	4.2	103.50	1	103.99	104.00	3.2	32,274	0.01%
2023/12/27	0	0.00	2	103.75	103.50	-2	32,180	-0.01%
2023/12/26	1	103.50	10.1	104.00	104.00	-9.1	32,097	-0.03%
2023/12/25	0	0.00	1.1	103.50	103.50	-1.1	32,284	0.00%
2023/12/22	5	103.50	11.1	103.05	103.50	-6.1	32,363	-0.02%
2023/12/21	0	0.00	3	103.17	103.50	-3	32,468	-0.01%
2023/12/20	1	104.00	7.2	103.36	104.50	-6.2	32,160	-0.02%
2023/12/19	0	0.00	4	101.63	102.50	-4	31,507	-0.01%
2023/12/18	0	0.00	13	101.96	102.00	-13	31,329	-0.04%
2023/12/15	1	101.50	1	101.00	101.50	0	31,177	0.00%
2023/12/14	1	101.50	33	101.65	102.00	-32	30,726	-0.10%
2023/12/13	1	101.00	0	0.00	101.00	1	30,500	0.00%
2023/12/12	0	0.00	2	101.00	101.00	-2	30,839	-0.01%
2023/12/11	3	100.67	1	101.00	101.00	2	30,769	0.01%
2023/12/08	1	101.00	1	101.50	101.50	0	30,658	0.00%
2023/12/07	0	0.00	2	101.00	101.00	-2	30,887	-0.01%
2023/12/06	0	0.00	1	101.00	101.00	-1	30,950	0.00%
2023/12/05	1	100.50	0	0.00	101.00	1	30,895	0.00%
2023/12/04	0	0.00	3	101.00	101.00	-3	30,773	-0.01%
2023/12/01	2.2	100.54	1	101.00	100.50	1.2	30,811	0.00%
2023/11/30	1	101.50	2	101.50	101.50	-1	30,592	0.00%
2023/11/29	2.2	102.00	0	0.00	102.00	2.2	30,267	0.01%
2023/11/28	2.3	102.50	0.1	102.50	102.50	2.2	29,970	0.01%
2023/11/27	0	102.00	1	102.00	101.50	-1	30,482	0.00%
2023/11/24	0.1	102.00	2	101.75	101.50	-2	30,442	-0.01%
2023/11/22	17.1	103.20	7	102.57	102.00	10.1	31,063	0.03%
2023/11/21	0	0.00	3	102.33	102.50	-3	30,942	-0.01%
2023/11/20	12	101.13	1	101.00	101.00	11	31,170	0.04%
2023/11/17	19	102.63	10	102.70	102.50	9	30,949	0.03%
2023/11/16	2	101.00	14	100.89	101.00	-12	30,387	-0.04%
2023/11/15	11.3	100.22	7	100.40	100.50	4.3	30,054	0.01%
2023/11/14	6	100.33	5.8	99.70	100.00	0.2	29,488	0.00%
2023/11/10	0.8	97.50	0	0.00	97.20	0.8	29,544	0.00%
2023/11/09	1.1	97.65	2.8	98.01	97.90	-1.7	30,337	-0.01%
2023/11/08	2.8	96.99	1	96.90	97.00	1.8	30,321	0.01%
2023/11/07	4	95.98	7	95.77	96.10	-3	30,373	-0.01%
2023/11/06	8.2	96.59	16.1	96.44	96.40	-7.8	30,281	-0.03%
2023/11/03	16.3	95.58	9	95.59	95.80	7.3	29,982	0.02%
2023/11/02	3	96.67	4	96.95	97.00	-1	29,758	0.00%
2023/11/01	8.4	95.97	1	95.70	95.60	7.4	30,097	0.02%
2023/10/31	6	96.07	19.4	96.23	96.50	-13.4	30,309	-0.04%
2023/10/30	36.8	95.45	37	94.97	94.50	-0.2	29,933	0.00%
2023/10/27	1.2	98.28	38.9	98.58	98.20	-37.7	28,083	-0.13%
2023/10/26	12	98.41	22.1	98.57	98.50	-10.1	28,036	-0.04%
2023/10/25	65.1	98.48	57	99.10	99.00	8.1	27,773	0.03%
2023/10/24	50	98.38	11	98.47	98.30	39	27,620	0.14%
2023/10/23	27.5	100.74	10.2	100.60	100.50	17.3	26,288	0.07%
2023/10/20	5.2	103.14	0	0.00	103.50	5.2	25,919	0.02%
2023/10/19	7.8	103.68	2	103.00	103.50	5.8	25,714	0.02%
2023/10/18	1	106.00	0.2	105.50	105.50	0.8	25,514	0.00%
2023/10/16	0	0.00	0.3	107.00	107.00	-0.3	26,265	0.00%
2023/10/13	4	107.00	5.1	107.00	107.50	-1.1	26,851	0.00%
2023/10/12	10	106.00	12	107.00	107.00	-2	27,096	-0.01%
2023/10/06	7	105.50	5.3	105.88	105.50	1.7	27,369	0.01%
2023/10/05	3	103.00	0	0.00	103.50	3	27,528	0.01%
2023/10/04	4.1	102.76	0	0.00	103.00	4.1	27,645	0.01%
2023/10/03	0	0.00	0.2	104.00	104.00	-0.2	27,599	0.00%
2023/09/28	3.2	103.53	0	0.00	104.00	3.2	28,735	0.01%
2023/09/27	6.1	103.92	0	0.00	104.00	6.1	29,226	0.02%
2023/09/26	2.2	104.05	0.8	105.00	104.00	1.4	30,286	0.00%
2023/09/25	3	105.00	0	0.00	105.50	3	31,242	0.01%
2023/09/22	5.1	105.01	0	0.00	105.00	5.1	31,773	0.02%
2023/09/21	6	105.33	5.5	105.09	105.00	0.5	32,181	0.00%
2023/09/20	2.2	106.27	0	0.00	106.00	2.2	32,555	0.01%
2023/09/19	5	107.00	1	107.00	106.50	4	33,360	0.01%
2023/09/18	3	106.00	0.4	106.00	106.50	2.6	34,796	0.01%
2023/09/15	16	106.50	3	106.33	106.00	13	35,058	0.04%
2023/09/14	0.1	106.50	3	106.17	106.50	-2.9	34,962	-0.01%
2023/09/13	3	106.17	0.3	106.50	106.00	2.7	35,116	0.01%
2023/09/12	0	0.00	8	106.94	107.50	-8	35,594	-0.02%
2023/09/11	3	105.00	1	105.00	105.00	2	35,679	0.01%
2023/09/08	1	105.50	3	105.01	106.00	-2	35,975	-0.01%
2023/09/07	1	105.50	0	106.00	105.50	1	36,936	0.00%
2023/09/06	1	106.00	0	0.00	106.00	1	38,325	0.00%
2023/09/05	1	106.50	1	106.50	107.00	0	38,319	0.00%
2023/09/04	5.5	107.06	1	106.50	106.50	4.5	38,384	0.01%
2023/09/01	0	0.00	2	107.25	107.50	-2	38,403	-0.01%
2023/08/31	2	106.50	1	106.00	106.50	1	38,772	0.00%
2023/08/30	2	106.00	0	0.00	106.00	2	38,234	0.01%
2023/08/29	2.1	105.76	6	105.92	106.00	-4	38,783	-0.01%
2023/08/28	1	108.50	1	108.00	108.00	0	38,485	0.00%
2023/08/25	1	108.00	0	0.00	108.00	1	39,185	0.00%
2023/08/24	1.1	109.00	5.1	109.50	109.50	-4	40,302	-0.01%
2023/08/23	0	106.50	0	107.00	106.50	0	40,756	0.00%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/21	0	106.50	1	105.50	106.00	-1	41,271	0.00%
2023/08/18	14	106.04	0.5	106.00	106.00	13.5	41,354	0.03%
2023/08/17	1.1	105.57	2	106.50	106.50	-1	41,432	0.00%
2023/08/16	7.1	105.58	2	106.00	105.50	5.1	41,323	0.01%
2023/08/15	11.5	107.46	2	107.25	107.00	9.5	41,146	0.02%
2023/08/14	6	109.58	3.1	109.67	110.00	2.9	40,542	0.01%
2023/08/11	5	108.80	0.2	109.00	108.50	4.8	40,690	0.01%
2023/08/10	1	109.50	1	109.51	110.00	0	41,012	0.00%
2023/08/09	3	110.50	0	0.00	110.50	3	41,109	0.01%
2023/08/08	0	0.00	4.1	110.62	110.50	-4.1	41,947	-0.01%
2023/08/07	4.4	110.36	1	111.00	109.50	3.4	41,823	0.01%
2023/08/04	3	110.33	2	110.25	111.00	1	41,358	0.00%
2023/08/02	6	108.75	1	108.00	108.00	5	41,384	0.01%
2023/08/01	1	110.00	1	109.50	110.50	0	40,993	0.00%
2023/07/31	5	109.60	2	110.00	108.50	3	40,803	0.01%
2023/07/28	2.4	109.59	0	0.00	109.50	2.4	40,510	0.01%
2023/07/27	11.1	110.55	7	111.00	110.50	4.1	40,589	0.01%
2023/07/26	0.5	111.50	1	111.00	111.50	-0.5	40,899	0.00%
2023/07/25	0	0.00	14.2	111.77	112.00	-14.2	40,721	-0.03%
2023/07/24	0	0.00	1	108.00	108.00	-1	39,989	0.00%
2023/07/21	2	107.25	2.3	107.57	107.50	-0.3	40,226	0.00%
2023/07/20	4	108.00	1	108.00	108.00	3	40,260	0.01%
2023/07/19	1	110.03	2.4	110.00	108.50	-1.4	40,018	0.00%
2023/07/18	6	111.92	8	111.69	112.00	-2	39,654	-0.01%
2023/07/17	3	110.17	5	110.20	110.50	-2	39,110	-0.01%
2023/07/14	1.1	106.60	8	108.56	109.50	-7	38,735	-0.02%
2023/07/13	4	108.25	0	0.00	107.00	4	38,284	0.01%
2023/07/12	3	107.00	8	107.13	107.50	-5	38,042	-0.01%
2023/07/11	1.1	105.00	2	105.25	105.00	-0.9	37,842	0.00%
2023/07/10	9.2	105.17	10	105.50	104.50	-0.8	37,828	0.00%
2023/07/07	0.1	105.55	2	105.25	105.50	-1.9	37,756	-0.01%
2023/07/06	12.4	106.29	3	106.67	105.50	9.4	37,732	0.02%
2023/07/05	19.3	109.39	26	108.02	108.50	-6.7	36,789	-0.02%
2023/07/04	14.9	110.38	1	110.00	110.00	13.9	36,139	0.04%
2023/07/03	13.4	114.58	13.4	114.84	115.00	0	35,462	0.00%
2023/06/30	4.1	112.01	2.2	112.05	113.00	1.9	34,309	0.01%
2023/06/29	7.1	114.14	26	113.67	113.00	-19	33,829	-0.06%
2023/06/28	5.2	114.81	5	115.00	115.00	0.2	33,522	0.00%
2023/06/27	8.3	115.05	5.1	115.50	114.00	3.2	33,179	0.01%
2023/06/26	9.3	115.18	5.3	115.16	115.50	4.1	32,601	0.01%
2023/06/21	3.2	112.53	2	113.00	113.00	1.2	32,082	0.00%
2023/06/20	0	0.00	4	112.50	112.50	-4	32,028	-0.01%
2023/06/19	0	0.00	7	112.21	112.50	-7	31,892	-0.02%
2023/06/16	2	111.00	9	112.22	111.00	-7	31,825	-0.02%
2023/06/15	27.2	111.86	3	112.17	111.50	24.2	31,398	0.08%
2023/06/14	8	112.56	10.2	112.25	112.50	-2.2	31,855	-0.01%
2023/06/13	2.3	112.65	11.9	112.72	112.50	-9.6	31,723	-0.03%
2023/06/12	2	110.50	53.3	110.63	110.50	-51.3	30,901	-0.17%
2023/06/08	0	0.00	2.1	107.24	107.00	-2.1	29,876	-0.01%
2023/06/06	3	106.50	1	107.00	107.00	2	30,703	0.01%
2023/06/05	2	107.50	3.1	107.50	107.50	-1.1	30,622	0.00%
2023/06/02	39.3	107.63	15.3	108.37	108.00	24.1	31,419	0.08%
2023/06/01	1.1	106.59	10.3	107.11	108.00	-9.2	31,156	-0.03%
2023/05/31	1	107.00	9	106.06	106.50	-8	30,871	-0.03%
2023/05/30	11.1	107.41	19.1	106.86	107.00	-8	30,356	-0.03%
2023/05/29	1.2	105.33	9.4	105.12	105.50	-8.2	29,635	-0.03%
2023/05/26	5.2	102.50	0.7	102.50	102.50	4.6	29,233	0.02%
2023/05/25	8	102.50	0	0.00	102.50	8	28,999	0.03%
2023/05/24	4	102.88	0	103.00	103.00	4	28,936	0.01%
2023/05/23	6	102.67	0	0.00	102.50	6	28,904	0.02%
2023/05/22	1	102.50	0.3	103.00	103.00	0.7	28,907	0.00%
2023/05/19	3	102.67	3	102.50	103.00	0	29,083	0.00%
2023/05/18	1	103.00	0	0.00	103.00	1	29,193	0.00%
2023/05/17	1	102.50	1	103.00	102.50	0	29,333	0.00%
2023/05/16	9.2	102.50	0	0.00	102.00	9.2	28,993	0.03%
2023/05/15	12	102.04	2	102.00	102.00	10	28,601	0.03%
2023/05/12	1	106.00	0	0.00	102.50	1	28,557	0.00%
2023/05/11	1	106.00	0	0.00	105.00	1	27,867	0.00%
2023/05/09	3.1	106.17	6.9	106.29	106.50	-3.8	28,140	-0.01%
2023/05/08	1	105.00	3	105.00	105.00	-2	28,301	-0.01%
2023/05/04	0	0.00	3	105.00	105.00	-3	29,465	-0.01%
2023/05/03	1	105.50	3.2	105.53	105.50	-2.2	29,917	-0.01%
2023/05/02	1	104.99	8.3	105.36	106.00	-7.2	30,781	-0.02%
2023/04/27	0	0.00	2	103.50	103.50	-2	31,454	-0.01%
2023/04/26	12	103.00	17	103.71	103.50	-5	31,624	-0.02%
2023/04/25	6.1	103.17	3.1	103.03	103.00	3	31,354	0.01%
2023/04/24	1.1	103.54	0	0.00	103.50	1.1	31,215	0.00%
2023/04/21	0	0.00	5	104.20	104.00	-5	31,240	-0.02%
2023/04/20	0.1	104.00	32	104.45	104.50	-31.9	31,018	-0.10%
2023/04/19	1.2	104.00	0	0.00	104.00	1.2	31,244	0.00%
2023/04/18	4.1	104.24	0	0.00	104.50	4.1	31,266	0.01%
2023/04/17	0	0.00	11	103.73	104.00	-11	31,594	-0.03%
2023/04/14	0	0.00	2	103.50	104.50	-2	32,030	-0.01%
2023/04/13	0.2	103.00	2	103.00	103.00	-1.8	32,380	-0.01%
2023/04/12	3	102.67	4	103.00	102.50	-1	32,302	0.00%
2023/04/11	3	103.00	0	0.00	103.50	3	32,585	0.01%
2023/04/10	1.3	103.12	0	0.00	103.00	1.3	32,478	0.00%
2023/04/06	8	103.63	0	0.00	103.50	8	32,371	0.02%
2023/03/31	0	0.00	1	104.50	104.00	-1	31,976	0.00%
2023/03/30	0	0.00	11	104.00	104.50	-11	32,025	-0.03%
2023/03/29	1	103.50	1	104.00	103.50	0	32,165	0.00%
2023/03/28	1	103.51	0	0.00	103.00	1	32,556	0.00%
2023/03/27	4	103.88	0	0.00	103.50	4	32,645	0.01%
2023/03/24	5	104.50	13.8	104.85	105.50	-8.8	33,306	-0.03%
2023/03/23	4	103.38	3.2	103.96	103.50	0.8	32,568	0.00%
2023/03/22	2	103.50	2.2	104.00	103.50	-0.2	32,454	0.00%
2023/03/21	1	104.00	12	103.54	103.50	-11	32,672	-0.03%
2023/03/20	0	103.00	0	0.00	102.50	0	32,644	0.00%
2023/03/17	3	103.83	2	103.50	103.50	1	32,828	0.00%
2023/03/16	1	103.00	1	102.00	102.00	0	32,303	0.00%
2023/03/15	1	102.50	1	103.00	102.50	0	32,585	0.00%
2023/03/14	1.3	101.64	1	102.00	102.00	0.3	33,160	0.00%
2023/03/13	0	0.00	1	102.00	103.00	-1	33,434	0.00%
2023/03/10	8.2	102.00	6	102.00	102.00	2.2	34,333	0.01%
2023/03/09	7.7	102.83	0	0.00	102.50	7.7	34,973	0.02%
2023/03/08	1	104.00	2	104.50	104.00	-1	35,167	0.00%
2023/03/07	1	105.50	8	104.69	105.00	-7	35,211	-0.02%
2023/03/06	1	103.00	42	103.52	103.50	-41	34,782	-0.12%
2023/03/03	30	102.50	7	102.79	102.50	23	34,733	0.07%
2023/03/02	1	102.50	3.1	102.50	102.50	-2.1	34,949	-0.01%
2023/03/01	3	102.00	3	102.00	102.00	0	35,010	0.00%
2023/02/24	15	101.73	4	101.25	101.00	11	34,736	0.03%
2023/02/23	0	0.00	11.1	102.55	103.00	-11.1	34,341	-0.03%
2023/02/21	2	102.50	3	102.50	102.50	-1	34,783	0.00%
2023/02/20	10	103.25	9.7	103.26	103.00	0.3	35,331	0.00%
2023/02/17	0	103.00	6.1	103.33	103.50	-6.1	35,745	-0.02%
2023/02/16	0	0.00	12	103.08	103.50	-12	36,384	-0.03%
2023/02/15	2	102.00	15	102.20	102.50	-13	37,202	-0.03%
2023/02/14	1	101.50	2	101.75	102.00	-1	37,250	0.00%
2023/02/13	0.2	101.50	10	101.50	101.00	-9.8	37,616	-0.03%
2023/02/10	7	101.79	21	101.50	101.50	-14	37,809	-0.04%
2023/02/09	10.1	100.50	3	101.00	101.00	7.1	38,059	0.02%
2023/02/08	28.1	100.50	1.5	100.66	100.50	26.6	38,379	0.07%
2023/02/07	7.2	100.92	0	0.00	100.50	7.2	38,627	0.02%
2023/02/06	5	101.50	34	101.68	101.50	-29	38,581	-0.08%
2023/02/03	15.4	99.75	0	0.00	99.60	15.4	38,523	0.04%
2023/02/02	19	100.08	4	101.00	100.00	15	38,531	0.04%
2023/02/01	34	100.06	0	0.00	100.00	34	38,077	0.09%
2023/01/31	9.1	99.67	48	99.97	99.70	-38.9	37,933	-0.10%
2023/01/30	51.1	98.23	0	0.00	98.10	51.1	37,093	0.14%
2023/01/17	3.2	98.22	1	98.10	98.10	2.2	36,341	0.01%
2023/01/16	2.3	98.64	0.1	99.30	98.10	2.2	36,361	0.01%
2023/01/13	2	98.85	2	99.30	98.60	0	36,315	0.00%
2023/01/12	1.2	98.94	1	99.40	98.60	0.2	36,978	0.00%
2023/01/11	0.1	99.30	1.1	99.61	99.10	-0.9	37,569	0.00%
2023/01/10	0	0.00	2.3	99.54	99.40	-2.3	37,879	-0.01%
2023/01/09	5.8	99.11	4	99.27	99.10	1.8	38,027	0.00%
2023/01/06	14.5	98.60	2	98.40	98.40	12.5	37,890	0.03%
2023/01/05	6	98.05	1	98.00	98.00	5	38,045	0.01%
2023/01/04	21.7	98.42	2	98.40	98.10	19.7	38,079	0.05%
2023/01/03	32.3	98.33	3	99.03	99.10	29.3	38,013	0.08%
2022/12/30	8.2	99.98	0	0.00	99.90	8.2	37,602	0.02%
2022/12/29	9.1	99.74	0	0.00	99.70	9.1	37,753	0.02%
2022/12/26	0.1	101.00	5.3	101.00	101.00	-5.2	38,115	-0.01%
2022/12/23	1	100.50	0.1	101.00	101.00	0.9	38,434	0.00%
2022/12/22	2	100.75	3	101.00	101.00	-1	38,849	0.00%
2022/12/21	4	100.13	3	100.33	100.00	1	39,308	0.00%
2022/12/20	5	100.30	2	100.50	100.00	3	39,198	0.01%
2022/12/19	3	100.50	2	101.00	101.50	1	39,135	0.00%
2022/12/16	7.1	100.86	0	0.00	100.50	7.1	38,899	0.02%
2022/12/15	0	102.00	0	0.00	101.50	0	38,102	0.00%
2022/12/14	0	0.00	3	102.50	102.50	-3	38,124	-0.01%
2022/12/13	10.2	101.02	0	0.00	101.00	10.2	38,141	0.03%
2022/12/12	2	101.50	1	101.50	102.00	1	37,850	0.00%
2022/12/09	6	102.25	0	0.00	102.00	6	38,145	0.02%
2022/12/08	6.1	101.92	0	0.00	101.50	6.1	37,890	0.02%
2022/12/07	3.1	102.50	17	102.65	102.00	-13.9	37,817	-0.04%
2022/12/06	25.2	103.26	1	103.50	103.00	24.2	37,621	0.06%
2022/12/05	16.1	106.06	6	106.83	105.50	10.1	37,014	0.03%
2022/12/02	8.1	104.63	23	105.43	105.50	-14.9	36,500	-0.04%
2022/12/01	14	102.39	6	102.50	103.00	8	35,734	0.02%
2022/11/30	12	100.96	4	101.25	100.50	8	34,905	0.02%
2022/11/29	3	99.97	1.2	100.42	100.00	1.8	34,038	0.01%
2022/11/28	51	100.01	3	99.77	100.00	48	33,757	0.14%
2022/11/25	3	100.50	5	100.70	100.50	-2	33,605	-0.01%
2022/11/24	8	100.38	2.1	100.50	101.00	5.9	33,507	0.02%
2022/11/23	9.1	101.17	3	101.17	100.50	6.1	33,169	0.02%
2022/11/22	4	100.13	1.1	100.50	100.50	2.9	33,091	0.01%
2022/11/21	9	100.50	2	100.50	100.00	7	32,902	0.02%
2022/11/18	8	101.94	0.2	101.00	100.50	7.8	32,636	0.02%
2022/11/17	7	101.43	4	101.75	101.50	3	32,326	0.01%
2022/11/16	2	101.50	6	101.83	101.50	-4	32,188	-0.01%
2022/11/15	8	101.63	5	101.60	101.50	3	31,685	0.01%
2022/11/14	2	100.50	2	101.25	101.50	0	31,198	0.00%
2022/11/11	36.4	100.65	6	100.83	100.00	30.4	30,512	0.10%
2022/11/10	2.2	100.55	0	0.00	100.50	2.2	29,543	0.01%
2022/11/09	3	101.67	0	0.00	102.50	3	29,373	0.01%
2022/11/08	35	100.01	1	100.00	100.00	34	29,190	0.12%
2022/11/07	8	100.04	4	100.50	100.00	4	29,498	0.01%
2022/11/04	5.7	100.00	2	100.00	100.50	3.7	29,858	0.01%
2022/11/03	8	101.00	1	101.02	101.00	7	29,990	0.02%
2022/11/02	6	101.33	1	102.00	102.00	5	29,765	0.02%
2022/11/01	5	101.30	0	0.00	101.50	5	29,668	0.02%
2022/10/31	4	102.13	1	102.50	102.50	3	29,304	0.01%
2022/10/28	0	104.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	0	0.00	1.2	104.50	104.00	-1.2	29,368	0.00%
2022/10/26	0	0.00	2	103.75	104.00	-2	29,519	-0.01%
2022/10/25	1.1	102.09	11	103.50	103.50	-9.9	29,293	-0.03%
2022/10/24	3	103.50	1	104.50	103.00	2	29,045	0.01%
2022/10/21	2	102.75	0	0.00	103.50	2	28,923	0.01%
2022/10/20	16	101.25	12	102.92	102.50	4	29,034	0.01%
2022/10/19	1.1	103.05	0	103.50	103.00	1	28,453	0.00%
2022/10/18	5	103.61	0	0.00	103.50	5	28,204	0.02%
2022/10/17	4	104.88	0	0.00	105.00	4	28,041	0.01%
2022/10/14	0.1	105.00	3.1	105.00	105.00	-3	27,956	-0.01%
2022/10/13	11	103.00	2	103.50	103.50	9	28,122	0.03%
2022/10/12	4	103.25	0	0.00	103.00	4	27,974	0.01%
2022/10/11	4.4	104.28	4	104.50	104.00	0.4	27,628	0.00%
2022/10/07	0	0.00	2	107.00	107.50	-2	27,413	-0.01%
2022/10/06	6	107.58	0	0.00	107.50	6	27,815	0.02%
2022/10/05	36	105.72	29.1	106.93	107.00	6.9	27,893	0.02%
2022/10/04	2	102.00	0.1	102.50	102.50	1.9	27,455	0.01%
2022/10/03	1.3	101.06	0	0.00	101.00	1.3	27,474	0.00%
2022/09/30	3.1	100.71	1	101.00	102.00	2.1	27,695	0.01%
2022/09/29	6	101.42	1	101.50	101.50	5	27,913	0.02%
2022/09/28	19	101.32	1	101.00	100.50	18	28,002	0.06%
2022/09/27	2	104.00	0.2	104.00	103.50	1.8	27,942	0.01%
2022/09/26	6	104.92	2	104.00	104.00	4	28,760	0.01%
2022/09/23	0	0.00	5	106.50	106.50	-5	29,122	-0.02%
2022/09/22	2	106.50	0	0.00	107.00	2	29,606	0.01%
2022/09/21	29	107.42	0	0.00	107.00	29	29,763	0.10%
2022/09/20	0.1	108.50	3	108.17	108.50	-3	29,793	-0.01%
2022/09/16	23	107.24	1	107.50	107.50	22	30,004	0.07%
2022/09/15	0	0.00	1	107.50	108.00	-1	30,148	0.00%
2022/09/14	0	0.00	0	108.00	107.50	0	30,383	0.00%
2022/09/13	3	109.66	14	109.57	110.00	-11	30,584	-0.04%
2022/09/12	3	108.50	2	108.25	108.50	1	30,594	0.00%
2022/09/08	0.1	107.00	0	0.00	107.00	0.1	31,113	0.00%
2022/09/07	7	106.93	0	0.00	106.00	7	31,387	0.02%
2022/09/06	10	108.00	0	0.00	108.50	10	31,270	0.03%
2022/09/05	3	108.00	0	0.00	108.00	3	31,528	0.01%
2022/09/02	2	107.75	0.2	107.50	107.50	1.8	31,931	0.01%
2022/09/01	44	107.49	1	107.50	107.50	43	32,046	0.13%
2022/08/30	13	108.00	0	0.00	108.50	13	31,741	0.04%
2022/08/29	9	108.11	10	108.50	108.00	-1	32,006	0.00%
2022/08/25	2.2	109.78	1.6	109.69	109.50	0.6	32,478	0.00%
2022/08/24	3	109.33	0	0.00	109.50	3	33,426	0.01%
2022/08/23	2	110.00	4.1	110.00	110.00	-2.1	34,509	-0.01%
2022/08/22	0	0.00	1	110.50	111.00	-1	34,940	0.00%
2022/08/19	1.2	111.08	4	111.25	111.00	-2.8	35,525	-0.01%
2022/08/18	2	111.00	2.1	112.00	112.00	-0.1	35,898	0.00%
2022/08/17	4	112.00	3	112.33	112.50	1	36,728	0.00%
2022/08/16	0	0.00	6	110.83	111.00	-6	36,840	-0.02%
2022/08/15	2	112.25	26	112.98	112.00	-24	36,930	-0.06%
2022/08/12	1	113.00	17.1	113.23	112.50	-16.1	37,208	-0.04%
2022/08/11	0.1	112.50	45	111.80	113.00	-44.9	37,022	-0.12%
2022/08/10	2	109.75	6	110.17	110.00	-4	36,918	-0.01%
2022/08/09	0	0.00	11	109.00	109.00	-11	36,398	-0.03%
2022/08/08	1	107.50	1	108.00	108.00	0	36,343	0.00%
2022/08/05	1	108.01	0	0.00	108.00	1	36,295	0.00%
2022/08/04	0.1	108.00	2	108.00	108.00	-2	36,249	-0.01%
2022/08/03	2	107.50	14.1	107.43	108.50	-12.1	35,932	-0.03%
2022/08/02	4	107.38	3	107.17	108.00	1	35,709	0.00%
2022/08/01	2.3	108.56	5	108.70	109.00	-2.8	35,441	-0.01%
2022/07/29	0	0.00	1	109.00	109.00	-1	35,652	0.00%
2022/07/28	3.1	108.48	0	0.00	108.50	3.1	35,867	0.01%
2022/07/26	3	107.67	7	107.93	108.00	-4	35,778	-0.01%
2022/07/25	0	0.00	4.1	107.26	107.50	-4.1	35,635	-0.01%
2022/07/22	0	0.00	1.2	105.92	106.00	-1.2	35,447	0.00%
2022/07/21	0	0.00	4	104.88	105.50	-4	35,462	-0.01%
2022/07/20	1	104.00	0.1	104.50	103.50	0.9	35,419	0.00%
2022/07/19	2	104.00	0	0.00	104.00	2	35,511	0.01%
2022/07/18	0	0.00	1	104.00	105.00	-1	35,446	0.00%
2022/07/15	1	105.00	4	105.13	105.00	-3	35,469	-0.01%
2022/07/14	0	0.00	46	105.28	105.00	-46	35,384	-0.13%
2022/07/13	1	103.00	3.1	103.16	102.50	-2.1	34,910	-0.01%
2022/07/12	1.1	100.52	1	100.50	100.50	0.1	34,569	0.00%
2022/07/11	11	100.96	1	101.00	101.00	10	34,330	0.03%
2022/07/08	14	102.93	5	103.50	102.00	9	34,172	0.03%
2022/07/07	3	101.67	4	102.63	103.50	-1	33,867	0.00%
2022/07/06	17	100.59	0.2	101.00	100.50	16.8	33,478	0.05%
2022/07/05	13	102.15	5	102.70	102.50	8	33,199	0.02%
2022/07/04	14.2	100.52	0	0.00	100.00	14.2	32,860	0.04%
2022/07/01	11	106.73	1	108.00	106.00	10	32,262	0.03%
2022/06/30	5	109.30	2	109.75	109.00	3	31,744	0.01%
2022/06/29	4	111.38	1	111.00	111.00	3	31,393	0.01%
2022/06/28	0	0.00	6.3	111.82	112.00	-6.3	31,168	-0.02%
2022/06/27	0	0.00	2	111.50	111.00	-2	31,040	-0.01%
2022/06/24	0.1	109.95	5	109.70	110.00	-4.9	30,863	-0.02%
2022/06/23	5	108.30	0	0.00	108.00	5	30,701	0.02%
2022/06/22	1	110.50	0.4	110.00	109.50	0.6	30,281	0.00%
2022/06/21	4	111.13	2	111.50	112.00	2	30,597	0.01%
2022/06/20	19	109.89	1	109.00	109.00	18	30,276	0.06%
2022/06/17	49.1	109.99	22	110.02	109.50	27.1	30,071	0.09%
2022/06/16	0	112.00	2	112.50	111.50	-2	29,597	-0.01%
2022/06/15	1	112.00	3	112.00	112.00	-2	30,439	-0.01%
2022/06/14	1.2	110.33	1	111.00	111.50	0.2	30,755	0.00%
2022/06/13	7	111.57	50	112.00	111.50	-43	30,823	-0.14%
2022/06/10	2	114.50	0	0.00	114.00	2	30,587	0.01%
2022/06/09	2	115.00	10	115.25	115.50	-8	30,617	-0.03%
2022/06/08	0	0.00	1	114.50	114.00	-1	30,518	0.00%
2022/06/07	4	114.25	6.4	114.08	113.50	-2.4	30,625	-0.01%
2022/06/06	2.2	115.41	2	115.25	115.50	0.2	30,483	0.00%
2022/06/02	0.7	115.07	2.2	114.82	114.00	-1.5	30,890	0.00%
2022/06/01	58.1	115.35	16.1	114.00	114.50	42	31,010	0.14%
2022/05/31	3	112.00	27.4	112.31	113.00	-24.4	30,133	-0.08%
2022/05/30	0	0.00	1	110.00	110.50	-1	28,871	0.00%
2022/05/27	1	110.00	6.3	110.24	110.00	-5.3	28,372	-0.02%
2022/05/26	1	110.00	4	109.25	109.00	-3	27,992	-0.01%
2022/05/25	16	109.50	10.4	109.20	109.50	5.6	27,818	0.02%
2022/05/24	2.1	108.48	29	108.69	108.00	-26.9	27,347	-0.10%
2022/05/23	10	108.25	15	108.23	108.00	-5	26,969	-0.02%
2022/05/20	13	107.96	7.1	108.21	107.00	5.9	26,832	0.02%
2022/05/19	2	107.00	0	106.50	107.50	2	26,456	0.01%
2022/05/18	1	106.50	25	106.68	107.00	-24	26,023	-0.09%
2022/05/17	0	0.00	5	104.60	105.00	-5	25,518	-0.02%
2022/05/16	0	104.00	17	104.12	104.50	-17	25,323	-0.07%
2022/05/13	0.5	104.00	0	0.00	104.00	0.5	25,172	0.00%
2022/05/12	1	102.00	0.1	102.50	102.00	1	25,217	0.00%
2022/05/11	0	0.00	2.5	103.10	103.00	-2.5	25,124	-0.01%
2022/05/10	0	0.00	4	104.00	104.00	-4	25,133	-0.02%
2022/05/09	0	0.00	2	103.50	104.00	-2	25,217	-0.01%
2022/05/06	0	0.00	1	103.50	104.00	-1	25,527	0.00%
2022/05/05	0	0.00	10	105.00	104.50	-10	25,631	-0.04%
2022/05/04	1	104.00	2	104.00	104.00	-1	25,602	0.00%
2022/05/03	0.2	102.50	0	0.00	102.50	0.2	25,586	0.00%
2022/04/29	0.4	102.00	6	102.00	102.00	-5.6	25,993	-0.02%
2022/04/27	2.3	100.06	5	100.18	100.00	-2.7	26,323	-0.01%
2022/04/26	1.1	100.55	1	101.00	101.00	0.1	26,227	0.00%
2022/04/25	20.4	101.03	0	0.00	100.50	20.4	26,131	0.08%
2022/04/22	1	103.50	1.1	102.55	103.50	-0.1	25,723	0.00%
2022/04/21	0.2	103.50	0	0.00	103.00	0.2	26,086	0.00%
2022/04/20	12.1	102.05	6.3	102.84	103.00	5.8	26,106	0.02%
2022/04/19	0	0.00	2	103.00	102.00	-2	26,095	-0.01%
2022/04/18	2	102.50	0	0.00	102.50	2	26,235	0.01%
2022/04/15	1	103.50	2.1	103.26	103.00	-1.1	26,622	0.00%
2022/04/13	1.2	103.59	0	0.00	104.00	1.2	27,740	0.00%
2022/04/12	4.2	102.40	0	0.00	102.00	4.2	29,846	0.01%
2022/04/11	3	102.17	0	0.00	102.00	3	29,853	0.01%
2022/04/08	15.3	102.93	1	103.50	103.00	14.3	29,736	0.05%
2022/04/07	15	103.23	0	0.00	103.00	15	29,605	0.05%
2022/04/06	11	104.50	0	0.00	105.00	11	29,253	0.04%
2022/04/01	4.1	104.51	0	0.00	104.50	4.1	28,990	0.01%
2022/03/31	6	106.17	2	106.00	106.00	4	28,748	0.01%
2022/03/30	1	105.50	5	105.00	105.50	-4	28,608	-0.01%
2022/03/29	2	105.26	3	105.00	105.50	-1	28,506	0.00%
2022/03/28	2.3	105.57	0.4	105.50	106.00	1.9	28,443	0.01%
2022/03/25	2	106.50	2	106.75	106.00	0	28,332	0.00%
2022/03/24	2.7	106.37	27	106.65	106.50	-24.3	28,289	-0.09%
2022/03/23	0	0.00	1	105.50	105.50	-1	27,980	0.00%
2022/03/21	16	104.81	0.1	105.50	104.50	15.9	28,256	0.06%
2022/03/18	0	0.00	12	105.42	106.00	-12	28,271	-0.04%
2022/03/17	2	104.50	6	103.92	104.00	-4	27,192	-0.01%
2022/03/16	3	101.17	1	101.00	101.50	2	26,806	0.01%
2022/03/15	44.1	101.34	4	101.50	101.00	40.1	26,458	0.15%
2022/03/14	1.3	103.00	0	0.00	102.50	1.3	26,525	0.01%
2022/03/11	0	0.00	12	103.92	103.50	-12	26,516	-0.05%
2022/03/10	1	103.50	2	103.25	103.00	-1	26,500	0.00%
2022/03/09	13.5	101.59	2	102.00	101.50	11.5	26,385	0.04%
2022/03/08	20.1	100.71	7.6	100.54	101.50	12.5	26,349	0.05%
2022/03/07	4.8	103.33	4.1	103.00	102.50	0.7	25,720	0.00%
2022/03/04	3	104.00	3.1	104.51	105.00	-0.1	25,816	0.00%
2022/03/03	2	104.50	0.1	105.00	104.50	1.9	25,972	0.01%
2022/03/02	2.1	104.05	2	104.50	104.50	0.1	26,143	0.00%
2022/03/01	3	104.50	2	104.50	104.50	1	26,204	0.00%
2022/02/25	8	103.06	65	103.01	103.00	-57	26,220	-0.22%
2022/02/24	11.5	103.18	2	103.25	102.50	9.5	26,098	0.04%
2022/02/23	5.1	104.70	4	105.25	105.00	1.1	25,606	0.00%
2022/02/22	6	104.17	1	104.00	104.50	5	25,709	0.02%
2022/02/21	13	106.42	6	106.17	106.00	7	25,784	0.03%
2022/02/18	3	105.50	8	105.38	105.50	-5	25,924	-0.02%
2022/02/17	5	105.50	16.4	106.00	106.00	-11.4	25,998	-0.04%
2022/02/15	0.5	104.50	0	0.00	104.00	0.5	26,223	0.00%
2022/02/14	2.5	104.10	1	105.00	104.00	1.5	26,310	0.01%
2022/02/11	2	105.25	1	105.50	106.00	1	26,318	0.00%
2022/02/10	1	105.50	5	106.10	106.50	-4	26,440	-0.02%
2022/02/09	0	0.00	17.1	105.94	106.50	-17.1	26,437	-0.06%
2022/02/08	11	105.50	5	104.80	105.50	6	26,352	0.02%
2022/02/07	2.3	103.00	4	104.00	103.00	-1.7	25,826	-0.01%
2022/01/26	37.1	102.61	0	0.00	102.00	37.1	25,471	0.15%
2022/01/25	6	102.50	7	102.71	103.00	-1	25,257	0.00%
2022/01/24	5	103.00	9	103.06	103.00	-4	25,076	-0.02%
2022/01/21	4	102.00	0	0.00	102.00	4	24,727	0.02%
2022/01/20	12.1	103.25	4.1	103.50	103.00	8	24,415	0.03%
2022/01/19	8	103.81	2	104.00	103.50	6	24,199	0.02%
2022/01/18	2.1	103.77	1	104.00	103.50	1.1	24,100	0.00%
2022/01/17	6	103.67	9	104.39	103.50	-3	24,204	-0.01%
2022/01/14	8	103.75	6	103.50	103.50	2	24,181	0.01%
2022/01/13	0	0.00	5	105.50	105.50	-5	24,050	-0.02%
2022/01/12	4	104.00	2	104.50	104.50	2	24,214	0.01%
2022/01/11	2	104.50	0	0.00	104.50	2	24,338	0.01%
2022/01/10	6.1	104.92	0	0.00	104.50	6.1	24,605	0.02%
2022/01/07	31	106.69	17	106.50	106.50	14	24,846	0.06%
2022/01/06	12	107.13	7	106.79	107.00	5	24,497	0.02%
2022/01/05	42	108.64	44.2	109.59	109.00	-2.2	23,990	-0.01%
2022/01/04	6	103.75	3	103.50	103.50	3	22,264	0.01%
2022/01/03	2.2	103.08	1	104.00	103.00	1.2	22,420	0.01%
2021/12/30	1	104.00	1	104.50	104.00	0	22,693	0.00%
2021/12/29	2	104.75	1	105.00	105.00	1	23,058	0.00%
2021/12/28	9	104.67	4.1	105.12	105.50	5	23,528	0.02%
2021/12/27	11	104.41	5	104.50	104.50	6	23,690	0.03%
2021/12/24	0	0.00	2	104.75	104.00	-2	24,112	-0.01%
2021/12/23	0	0.00	1	104.00	104.00	-1	24,295	0.00%
2021/12/22	4.1	104.00	0	0.00	103.50	4.1	24,599	0.02%
2021/12/21	1	104.00	2	104.25	104.50	-1	24,777	0.00%
2021/12/20	6	103.42	1	103.00	103.00	5	24,788	0.02%
2021/12/17	4	103.50	2.1	104.00	103.50	1.9	24,743	0.01%
2021/12/16	19	104.03	2	104.75	103.50	17	24,530	0.07%
2021/12/15	4	104.25	4	104.75	105.00	0	24,606	0.00%
2021/12/14	6	104.33	2	104.50	104.50	4	24,867	0.02%
2021/12/13	1	105.00	0	0.00	104.50	1	24,882	0.00%
2021/12/10	2	105.00	2	105.50	105.00	0	25,648	0.00%
2021/12/08	3.1	105.69	0	0.00	105.00	3.1	25,632	0.01%
2021/12/07	4	106.01	4	106.38	106.00	0	25,267	0.00%
2021/12/06	1	106.50	11	106.36	106.50	-10	25,185	-0.04%
2021/12/03	1	106.00	1.1	105.52	105.00	-0.1	25,281	0.00%
2021/12/02	4	105.63	2.3	105.44	105.00	1.7	25,365	0.01%
2021/12/01	2	104.50	12	105.92	105.50	-10	25,219	-0.04%
2021/11/30	6.5	104.00	2	105.00	103.50	4.5	25,243	0.02%
2021/11/29	7	104.00	2	104.50	103.50	5	24,913	0.02%
2021/11/26	23.6	104.18	0	0.00	103.50	23.6	24,820	0.10%
2021/11/25	1	105.50	0	0.00	105.00	1	24,927	0.00%
2021/11/24	27.2	105.08	2	105.25	105.50	25.2	24,868	0.10%
2021/11/23	3	106.00	1	106.50	106.00	2	24,601	0.01%
2021/11/22	2	106.50	3	106.67	106.50	-1	24,446	0.00%
2021/11/19	2	107.49	17	107.00	106.50	-15	24,384	-0.06%
2021/11/18	10	106.85	0.1	107.00	107.00	9.9	24,337	0.04%
2021/11/17	10.5	107.05	3.4	107.21	107.00	7.1	24,205	0.03%
2021/11/16	3	108.33	1	108.50	108.00	2	24,180	0.01%
2021/11/15	2	109.50	3	108.50	108.00	-1	24,775	0.00%
2021/11/12	2	108.50	1.4	108.64	109.00	0.6	24,877	0.00%
2021/11/11	5	107.70	3	107.50	107.50	2	24,858	0.01%
2021/11/10	1	109.50	1.4	108.71	109.00	-0.4	25,126	0.00%
2021/11/09	8.4	107.58	1	108.00	108.00	7.4	25,521	0.03%
2021/11/08	4.6	107.39	1	107.00	107.50	3.6	25,431	0.01%
2021/11/05	2	108.50	1	108.00	109.00	1	25,877	0.00%
2021/11/04	1	108.00	0	0.00	108.00	1	26,297	0.00%
2021/11/03	6	107.92	1	108.00	107.50	5	26,495	0.02%
2021/11/02	0	0.00	3.6	107.91	107.50	-3.6	26,978	-0.01%
2021/11/01	2	107.00	7	107.50	106.50	-5	26,974	-0.02%
2021/10/29	2.2	107.03	6	107.00	107.00	-3.9	27,025	-0.01%
2021/10/28	22	109.00	1	108.00	108.50	21	27,041	0.08%
2021/10/27	1.1	108.02	1	108.00	108.00	0.1	27,205	0.00%
2021/10/26	0	0.00	1	108.50	109.00	-1	27,413	0.00%
2021/10/22	2	107.50	1.2	107.50	107.50	0.8	27,653	0.00%
2021/10/20	2	107.00	0.9	107.50	107.50	1.1	27,916	0.00%
2021/10/19	5	107.10	1	107.00	107.00	4	27,785	0.01%
2021/10/18	57	108.25	5	108.00	107.50	52	28,334	0.18%
2021/10/15	5.2	109.21	78.1	108.29	109.50	-72.9	28,682	-0.25%
2021/10/14	2	106.75	6	106.92	106.50	-4	28,303	-0.01%
2021/10/13	2.2	105.03	0	0.00	105.50	2.2	28,537	0.01%
2021/10/12	32	105.00	6	104.75	105.00	26	28,786	0.09%
2021/10/08	1	107.50	16	107.47	108.00	-15	29,185	-0.05%
2021/10/07	1	106.50	32.9	106.86	107.00	-31.9	29,179	-0.11%
2021/10/06	1	103.50	3	103.50	103.00	-2	29,150	-0.01%
2021/10/05	8.4	101.54	2	101.75	101.50	6.4	28,786	0.02%
2021/10/04	1.2	103.07	6	102.50	103.00	-4.8	28,567	-0.02%
2021/10/01	16.3	103.32	1	103.50	103.00	15.3	28,543	0.05%
2021/09/30	3	105.17	2.2	105.95	105.00	0.8	28,439	0.00%
2021/09/29	25.3	104.78	0	0.00	105.00	25.3	28,792	0.09%
2021/09/28	3.7	106.73	1	106.50	106.50	2.7	29,592	0.01%
2021/09/24	0	0.00	3	107.50	107.50	-3	29,530	-0.01%
2021/09/22	5	106.60	1	106.51	107.00	4	29,774	0.01%
2021/09/16	10	108.00	0	0.00	107.50	10	29,476	0.03%
2021/09/15	7.7	109.56	3	110.00	108.50	4.7	29,612	0.02%
2021/09/14	0.4	107.50	0	0.00	107.50	0.4	29,019	0.00%
2021/09/13	3	106.83	0	0.00	106.50	3	29,065	0.01%
2021/09/10	3	107.67	0	0.00	108.00	3	29,390	0.01%
2021/09/09	0	107.38	0	0.00	107.00	0	29,660	0.00%
2021/09/08	9.9	107.49	1.1	107.05	107.50	8.8	29,623	0.03%
2021/09/07	2	109.25	0	0.00	108.50	2	29,547	0.01%
2021/09/06	19	110.97	2.1	111.95	111.00	16.9	29,553	0.06%
2021/09/03	0.2	112.23	12	112.50	112.50	-11.8	29,849	-0.04%
2021/09/02	12.1	111.29	15	111.87	111.50	-3	29,768	-0.01%
2021/09/01	1	110.50	1	110.50	111.00	0	29,654	0.00%
2021/08/31	0.2	111.00	1.2	109.33	111.00	-1	29,587	0.00%
2021/08/30	5.3	107.58	0	0.00	109.00	5.3	29,418	0.02%
2021/08/27	1	107.00	2	107.75	108.00	-1	29,666	0.00%
2021/08/26	0.2	108.00	0	0.00	107.50	0.2	29,835	0.00%
2021/08/25	1.1	108.05	0	0.00	108.50	1.1	30,168	0.00%
2021/08/24	1	108.50	20	109.00	109.00	-19	30,304	-0.06%
2021/08/23	2	107.01	16	107.13	107.50	-14	30,576	-0.05%
2021/08/20	6.1	103.86	3	103.50	104.50	3.1	30,649	0.01%
2021/08/19	21.5	104.15	1	104.00	103.00	20.5	31,163	0.07%
2021/08/18	3	105.50	2	105.75	107.00	1	30,717	0.00%
2021/08/17	3.3	107.00	0	0.00	106.50	3.3	31,031	0.01%
2021/08/16	25	107.10	3	107.83	107.50	22	31,124	0.07%
2021/08/13	1.1	109.50	3	109.50	109.00	-1.9	31,441	-0.01%
2021/08/12	1	109.00	1	109.00	109.00	0	31,378	0.00%
2021/08/11	0	107.00	3	108.17	109.00	-3	31,859	-0.01%
2021/08/10	14.2	109.21	5.1	108.51	108.50	9.2	32,440	0.03%
2021/08/09	2	111.00	0	0.00	112.00	2	33,341	0.01%
2021/08/06	5	111.70	4	112.88	112.50	1	33,684	0.00%
2021/08/05	2	111.50	2	111.75	112.00	0	34,169	0.00%
2021/08/04	1	112.00	5	111.90	112.00	-4	36,329	-0.01%
2021/08/03	1.2	111.93	0	0.00	111.50	1.2	37,309	0.00%
2021/08/02	4	111.00	7	111.71	113.00	-3	37,640	-0.01%
2021/07/30	3	110.00	1	110.50	110.00	2	38,246	0.01%
2021/07/29	2	110.50	2	110.75	111.00	0	38,400	0.00%
2021/07/28	6	109.51	2	109.25	110.50	4	39,142	0.01%
2021/07/27	3.7	111.00	2	111.00	111.50	1.7	40,042	0.00%
2021/07/26	5.1	109.89	3.1	109.51	110.00	2	40,774	0.00%
2021/07/23	0.1	111.00	2.5	111.00	110.50	-2.4	40,978	-0.01%
2021/07/22	26.1	110.63	2	110.75	110.50	24.1	41,267	0.06%
2021/07/21	17.2	113.33	28.2	113.67	112.50	-10.9	41,185	-0.03%
2021/07/20	35	115.17	6	115.00	114.50	29	40,817	0.07%
2021/07/19	13.2	117.11	17	117.00	116.50	-3.8	41,033	-0.01%
2021/07/16	2	118.25	9	118.89	119.50	-7	41,627	-0.02%
2021/07/15	12	118.92	21	118.55	119.50	-9	41,646	-0.02%
2021/07/14	4.1	117.23	15.9	116.82	116.00	-11.8	41,038	-0.03%
2021/07/13	5	116.80	5.1	116.50	116.50	-0.1	41,122	0.00%
2021/07/12	11.1	115.00	2.1	115.00	115.00	9	41,396	0.02%
2021/07/09	11.3	114.00	4.4	113.55	114.00	6.9	41,770	0.02%
2021/07/08	2	115.00	3	115.50	115.50	-1	42,184	0.00%
2021/07/07	1	116.00	1.1	115.93	115.00	-0.1	42,614	0.00%
2021/07/06	2	116.00	5.7	116.76	116.50	-3.7	43,302	-0.01%
2021/07/05	27	115.61	14.5	115.48	117.00	12.5	43,911	0.03%
2021/07/02	11	111.59	3	111.50	111.50	8	43,223	0.02%
2021/07/01	4	112.00	3	111.50	112.00	1	43,510	0.00%
2021/06/30	4.1	112.38	2	112.75	112.00	2.1	43,940	0.00%
2021/06/29	5	112.00	1	112.00	111.50	4	45,039	0.01%
2021/06/28	2	111.50	2	111.50	111.50	0	46,909	0.00%
2021/06/25	42.1	113.64	37.6	113.19	113.00	4.5	47,286	0.01%
2021/06/24	0.3	112.17	11.4	113.00	113.00	-11.1	47,379	-0.02%
2021/06/23	0	0.00	8	110.69	111.50	-8	47,741	-0.02%
2021/06/22	9	108.89	6	108.58	108.50	3	48,354	0.01%
2021/06/21	26	109.08	30	109.03	108.50	-4	49,335	-0.01%
2021/06/18	4.1	112.00	0	0.00	111.50	4.1	50,635	0.01%
2021/06/17	4	110.75	1	112.00	113.00	3	51,947	0.01%
2021/06/16	9	112.56	10	112.15	111.50	-1	54,351	0.00%
2021/06/15	2	112.50	1	112.50	113.00	1	56,251	0.00%
2021/06/11	3	112.67	16	113.31	113.50	-13	58,242	-0.02%
2021/06/10	4	110.00	10	110.80	110.50	-6	59,189	-0.01%
2021/06/09	1	110.00	0	0.00	109.50	1	60,027	0.00%
2021/06/08	1	110.50	0	0.00	110.50	1	61,243	0.00%
2021/06/07	4	110.50	4.6	111.00	110.50	-0.6	62,197	0.00%
2021/06/04	2.1	110.00	4.1	111.98	112.00	-2	62,654	0.00%
2021/06/03	15	111.67	1	111.50	111.00	14	62,906	0.02%
2021/06/02	8.1	112.14	2	112.75	112.00	6.1	63,414	0.01%
2021/06/01	2.1	114.48	18	114.00	114.50	-15.9	64,306	-0.02%
2021/05/31	3.1	112.83	61	112.80	113.50	-58	65,255	-0.09%
2021/05/28	0	111.00	4	110.88	111.00	-4	66,126	-0.01%
2021/05/27	0	109.00	1	108.00	109.50	-1	66,575	0.00%
2021/05/26	43	111.84	54	111.49	111.50	-11	67,559	-0.02%
2021/05/25	7.1	111.49	15.2	112.47	112.00	-8.1	69,013	-0.01%
2021/05/24	2	109.25	6.2	109.31	109.50	-4.2	69,079	-0.01%
2021/05/21	0	0.00	7	108.86	109.50	-7	69,408	-0.01%
2021/05/20	4	105.63	1	106.00	106.00	3	69,516	0.00%
2021/05/19	7.5	105.36	10	105.10	105.00	-2.5	70,236	0.00%
2021/05/18	2.3	104.61	13.2	105.87	107.00	-10.9	70,231	-0.02%
2021/05/17	12.1	98.99	26	99.10	98.20	-13.9	70,387	-0.02%
2021/05/14	11	105.32	16	104.88	104.50	-5	70,236	-0.01%
2021/05/13	3	102.50	9	102.11	103.00	-6	70,571	-0.01%
2021/05/12	19.3	99.22	47.2	100.18	102.00	-27.9	70,334	-0.04%
2021/05/11	51.7	107.99	11.3	107.20	107.00	40.4	69,233	0.06%
2021/05/10	9.2	113.57	18	114.39	113.00	-8.8	69,994	-0.01%
2021/05/07	5.1	116.68	11	115.91	117.50	-5.9	72,312	-0.01%
2021/05/06	10.4	111.42	2	112.25	112.50	8.4	73,359	0.01%
2021/05/05	9.4	111.26	12.4	111.07	110.00	-3	74,195	0.00%
2021/05/04	25.9	109.11	18	109.64	108.50	7.9	75,249	0.01%
2021/05/03	17.8	112.90	23	113.30	112.50	-5.2	76,133	-0.01%
2021/04/29	24.2	116.88	2	117.50	116.00	22.2	78,603	0.03%
2021/04/28	18	117.03	1	117.50	117.00	17	79,282	0.02%
2021/04/27	22	119.48	40	118.90	118.50	-18	80,842	-0.02%
2021/04/26	10	118.00	26.1	118.85	117.50	-16.1	81,368	-0.02%
2021/04/23	14.1	118.00	11.3	117.17	119.00	2.8	82,262	0.00%
2021/04/22	46.1	118.73	39.2	119.28	117.50	6.9	84,441	0.01%
2021/04/21	12.3	120.44	3	120.17	120.00	9.3	88,574	0.01%
2021/04/20	11	121.41	5	121.50	122.00	6	89,305	0.01%
2021/04/19	13.1	121.54	7.1	121.95	121.50	6	90,633	0.01%
2021/04/16	27.1	123.35	11.2	123.04	123.50	15.9	91,260	0.02%
2021/04/15	16.1	120.07	0	0.00	121.00	16.1	92,273	0.02%
2021/04/14	35	120.96	1.1	120.18	121.50	33.9	93,500	0.04%
2021/04/13	4.5	122.61	15	122.27	122.50	-10.5	96,281	-0.01%
2021/04/12	11.1	120.64	0	0.00	120.50	11.1	99,322	0.01%
2021/04/09	23.1	120.89	7	121.21	120.00	16.1	102,027	0.02%
2021/04/08	3	122.67	34.5	122.57	122.50	-31.5	101,224	-0.03%
2021/04/07	19.1	123.29	18	123.03	123.50	1.1	101,243	0.00%
2021/04/06	5.1	123.09	15.3	123.00	122.50	-10.3	101,439	-0.01%
2021/04/01	14.6	121.76	14.3	122.40	121.50	0.3	101,864	0.00%
2021/03/31	70.6	124.80	4	125.00	124.00	66.6	102,143	0.07%
2021/03/30	0	0.00	11.1	129.05	129.50	-11.1	100,661	-0.01%
2021/03/29	7	128.21	5	128.40	128.50	2	100,823	0.00%
2021/03/26	13.1	126.92	9.8	127.36	126.50	3.3	101,700	0.00%
2021/03/25	42.3	126.81	20	126.95	126.50	22.3	101,299	0.02%
2021/03/24	15.2	128.16	9	129.78	128.00	6.2	100,686	0.01%
2021/03/23	33.1	132.82	38.6	132.67	130.50	-5.5	99,806	-0.01%
2021/03/22	28.2	127.05	60.2	127.79	130.00	-32	98,701	-0.03%
2021/03/19	42.1	124.80	80.8	125.04	123.50	-38.7	97,546	-0.04%
2021/03/18	9.3	130.03	36.2	129.91	129.50	-26.9	95,637	-0.03%
2021/03/17	8.1	125.57	52.2	126.43	126.00	-44.1	94,357	-0.05%
2021/03/16	5	122.10	15.4	122.62	123.00	-10.4	92,873	-0.01%
2021/03/15	21	119.88	14.7	120.39	121.00	6.4	92,452	0.01%
2021/03/12	21	118.90	34.1	119.60	120.00	-13.1	93,263	-0.01%
2021/03/11	15	117.23	22	116.98	117.00	-7	94,385	-0.01%
2021/03/10	4.5	116.39	37.1	115.46	115.50	-32.6	93,926	-0.03%
2021/03/09	0	113.00	14.5	113.14	115.00	-14.5	93,640	-0.02%
2021/03/08	9	114.56	2	115.00	113.50	7	93,481	0.01%
2021/03/05	9.2	114.97	18	115.14	115.00	-8.8	92,985	-0.01%
2021/03/04	22.4	112.83	5	114.50	114.50	17.4	92,545	0.02%
2021/03/03	7	115.50	26	114.98	115.50	-19	91,575	-0.02%
2021/03/02	6	113.17	8	114.19	112.00	-2	90,689	0.00%
2021/02/26	58.2	112.51	15	112.00	112.00	43.1	90,179	0.05%
2021/02/25	8	114.94	30.8	115.23	116.50	-22.8	88,553	-0.03%
2021/02/24	9	112.50	1	113.50	110.50	8	87,097	0.01%
2021/02/23	4.6	110.30	13.1	111.21	111.50	-8.5	86,598	-0.01%
2021/02/22	11.5	112.31	7	111.79	111.00	4.5	86,137	0.01%
2021/02/19	13.2	110.12	3.3	111.11	110.00	9.9	85,645	0.01%
2021/02/18	9	113.50	39	113.01	113.00	-30	84,850	-0.04%
2021/02/17	48.1	114.07	1	114.50	114.00	47.1	84,908	0.06%
2021/02/05	80.2	113.69	34	113.96	113.50	46.2	83,928	0.06%
2021/02/04	5.1	114.21	8	114.38	114.00	-2.9	83,134	0.00%
2021/02/03	38	116.49	77	115.97	116.50	-39	82,680	-0.05%
2021/02/02	20	115.55	52	116.08	116.50	-32	82,107	-0.04%
2021/02/01	124.4	109.46	100.5	110.33	113.00	23.9	81,389	0.03%	大買/
2021/01/29	120.9	115.11	41.6	114.68	111.50	79.3	79,640	0.10%	大買/
2021/01/28	59.4	118.91	35.8	118.79	118.50	23.6	76,874	0.03%
2021/01/27	40	123.25	54.6	123.46	123.00	-14.6	75,136	-0.02%
2021/01/26	47.3	123.04	12	120.88	122.00	35.3	73,916	0.05%
2021/01/25	18	118.94	20	120.55	123.00	-2	72,070	0.00%
2021/01/22	97.2	119.68	91.4	120.16	121.50	5.7	70,174	0.01%
2021/01/21	5.9	116.84	47.5	116.34	117.00	-41.6	67,021	-0.06%
2021/01/20	15.6	116.23	51.9	116.34	114.50	-36.3	66,129	-0.05%
2021/01/19	40.1	115.25	40.5	114.78	115.00	-0.4	64,197	0.00%
2021/01/18	26	113.30	21.2	113.33	114.00	4.8	63,005	0.01%
2021/01/15	44.2	115.67	62	115.34	115.50	-17.9	61,737	-0.03%
2021/01/14	78.1	114.07	188.9	113.45	116.00	-110.8	59,302	-0.19%	大賣/鉅額交易
2021/01/13	38	106.53	33	105.92	106.50	5	54,542	0.01%
2021/01/12	43.4	104.23	23.1	104.00	104.00	20.3	53,983	0.04%
2021/01/11	31.7	107.56	25.3	107.85	107.50	6.4	53,647	0.01%
2021/01/08	25.2	107.25	47.5	107.64	108.00	-22.3	53,291	-0.04%
2021/01/07	26.6	106.79	43.2	106.91	107.00	-16.6	51,832	-0.03%
2021/01/06	82.8	105.86	86.2	106.03	105.00	-3.4	50,561	-0.01%
2021/01/05	83.2	103.38	122.6	103.32	104.00	-39.4	47,274	-0.08%	大賣/
2021/01/04	47	95.63	120.4	95.87	99.90	-73.4	44,037	-0.17%	大賣/
2020/12/31	15	91.33	13.4	91.82	92.00	1.6	40,427	0.00%
2020/12/30	2	91.00	19.1	90.79	91.60	-17.1	40,179	-0.04%
2020/12/29	16	90.72	44	90.50	90.40	-28	39,796	-0.07%
2020/12/28	23	92.27	70.1	92.35	91.80	-47.1	39,355	-0.12%
2020/12/25	51	91.59	52.2	91.64	91.80	-1.2	38,556	0.00%
2020/12/24	66	89.38	4.1	89.35	89.60	61.9	37,188	0.17%
2020/12/23	26	88.85	67	88.82	88.80	-41	37,032	-0.11%
2020/12/22	81.5	88.77	49	89.08	87.70	32.5	36,732	0.09%
2020/12/21	5	87.96	16	87.88	88.00	-11	36,124	-0.03%
2020/12/18	6	87.70	1	87.60	87.70	5	35,941	0.01%
2020/12/17	4	87.85	2.9	87.97	87.80	1.1	35,866	0.00%
2020/12/16	7	87.70	15	87.75	88.20	-8	35,716	-0.02%
2020/12/15	8	87.39	23.6	87.09	87.10	-15.6	35,463	-0.04%
2020/12/14	12	88.40	29	88.29	87.70	-17	35,162	-0.05%
2020/12/11	32	86.93	4	86.68	87.60	28	34,666	0.08%
2020/12/10	10	87.90	23	87.85	87.70	-13	33,930	-0.04%
2020/12/09	65	88.34	26	88.80	89.00	39	33,480	0.12%
2020/12/08	82.6	88.27	63.1	88.25	87.60	19.5	32,621	0.06%
2020/12/07	80	86.39	48.2	86.61	87.90	31.8	31,140	0.10%
2020/12/04	17	82.92	11	82.91	82.90	6	28,798	0.02%
2020/12/03	5.4	82.11	0	0.00	82.00	5.4	28,368	0.02%
2020/12/02	2	82.40	0	0.00	82.70	2	28,204	0.01%
2020/12/01	35	82.43	14	82.54	82.90	21	28,227	0.07%
2020/11/30	2	82.40	5	82.10	82.30	-3	28,504	-0.01%
2020/11/27	5	82.54	0.8	82.70	82.60	4.2	27,917	0.02%
2020/11/26	2	82.80	13	82.87	83.00	-11	27,869	-0.04%
2020/11/25	1	82.00	11	81.85	82.00	-10	27,823	-0.04%
2020/11/24	6	82.27	1.2	82.13	82.00	4.8	27,853	0.02%
2020/11/23	2	82.80	21	82.90	82.90	-19	27,877	-0.07%
2020/11/20	1	82.30	19	82.54	82.50	-18	27,738	-0.06%
2020/11/19	4.3	82.65	1	82.80	82.90	3.3	27,618	0.01%
2020/11/18	2	83.15	7	83.20	83.20	-5	27,595	-0.02%
2020/11/17	25	82.89	7	82.79	83.00	18	27,491	0.07%
2020/11/16	2	82.60	8	82.50	82.60	-6	27,885	-0.02%
2020/11/13	14	81.16	1	81.60	81.40	13	27,577	0.05%
2020/11/12	7	81.57	9.4	81.65	81.90	-2.4	27,494	-0.01%
2020/11/11	1	80.90	7	81.24	81.60	-6	27,213	-0.02%
2020/11/10	3	80.73	13	80.54	80.80	-10	27,174	-0.04%
2020/11/09	1	81.00	3.3	80.79	81.20	-2.3	28,235	-0.01%
2020/11/06	0	0.00	11.6	79.45	79.70	-11.6	28,321	-0.04%
2020/11/05	6	78.65	0	0.00	79.00	6	28,488	0.02%
2020/11/04	3	78.10	1	79.00	78.80	2	29,073	0.01%
2020/11/03	1	78.50	4	78.50	78.30	-3	29,122	-0.01%
2020/11/02	0.2	78.20	0	0.00	78.30	0.2	29,432	0.00%
2020/10/30	0.2	78.10	6	77.80	77.50	-5.8	29,600	-0.02%
2020/10/29	2	77.75	1	78.00	78.00	1	29,550	0.00%
2020/10/28	4.1	78.48	1	79.40	78.30	3.1	30,059	0.01%
2020/10/27	0	0.00	2.2	79.73	80.00	-2.2	30,234	-0.01%
2020/10/26	6.6	80.33	50.2	80.00	80.20	-43.6	30,632	-0.14%
2020/10/23	7	80.87	11.8	80.73	80.70	-4.8	31,049	-0.02%
2020/10/22	1	80.80	18	80.63	80.80	-17	32,073	-0.05%
2020/10/21	2	80.70	1	80.90	80.40	1	32,779	0.00%
2020/10/20	2	81.20	0	0.00	81.40	2	33,058	0.01%
2020/10/19	2	81.10	15	80.99	81.30	-13	33,610	-0.04%
2020/10/16	4	78.63	4	79.05	78.60	0	33,408	0.00%
2020/10/15	1	77.70	5	78.18	78.10	-4	33,847	-0.01%
2020/10/14	5	78.12	0	0.00	78.00	5	34,602	0.01%
2020/10/13	0	0.00	11	78.45	78.90	-11	34,800	-0.03%
2020/10/12	0	0.00	4	78.58	78.70	-4	35,259	-0.01%
2020/10/08	1	77.80	2.1	77.91	78.00	-1.1	35,425	0.00%
2020/10/07	5	77.34	3	77.47	77.40	2	35,744	0.01%
2020/10/06	0	77.90	0	0.00	77.80	0	36,066	0.00%
2020/10/05	3	77.97	0	0.00	77.70	3	36,653	0.01%
2020/09/30	2	77.60	2	77.50	77.40	0	37,159	0.00%
2020/09/29	12	77.67	7	77.59	77.00	5	37,455	0.01%
2020/09/28	3	76.63	14	76.64	76.90	-11	37,793	-0.03%
2020/09/25	3	74.63	3	74.63	74.30	0	38,001	0.00%
2020/09/24	30	75.54	7	76.23	75.00	23	38,076	0.06%
2020/09/23	2	76.95	1	77.00	76.70	1	37,687	0.00%
2020/09/22	2	77.05	2	77.10	76.80	0	38,132	0.00%
2020/09/21	12	77.63	1	77.70	77.40	11	38,706	0.03%
2020/09/18	2	77.70	5	77.68	77.60	-3	40,000	-0.01%
2020/09/17	2	78.65	9.1	78.45	78.10	-7.1	40,947	-0.02%
2020/09/16	5	79.24	10	78.76	78.80	-5	41,362	-0.01%
2020/09/15	0	0.00	0.2	79.10	79.10	-0.2	41,339	0.00%
2020/09/14	6	78.70	9	79.33	79.40	-3	41,646	-0.01%
2020/09/10	6	78.42	2	78.30	78.50	4	41,523	0.01%
2020/09/09	2	77.40	1	77.80	77.90	1	41,410	0.00%
2020/09/08	1	77.80	3	77.73	77.50	-2	41,473	0.00%
2020/09/04	6	77.02	6	77.07	76.90	0	41,954	0.00%
2020/09/03	7	78.07	0	0.00	77.70	7	41,789	0.02%
2020/09/02	2	77.20	11.1	77.52	77.80	-9.1	41,734	-0.02%
2020/09/01	11	76.53	1	76.70	77.00	10	42,211	0.02%
2020/08/31	2	77.55	0	0.00	76.90	2	42,474	0.00%
2020/08/28	1	77.60	0	0.00	77.50	1	42,692	0.00%
2020/08/27	2.3	77.74	0	0.00	77.50	2.3	42,988	0.01%
2020/08/26	4	78.05	2	78.00	78.20	2	43,281	0.00%
2020/08/25	3	78.33	10	78.17	78.30	-7	43,441	-0.02%
2020/08/24	11	77.87	0	0.00	77.60	11	43,891	0.03%
2020/08/21	3	78.10	19	78.08	78.20	-16	43,964	-0.04%
2020/08/20	13	77.17	5	78.32	77.10	8	43,929	0.02%
2020/08/19	3	79.90	3	79.87	79.30	0	43,368	0.00%
2020/08/18	1	79.50	1	79.40	79.80	0	43,283	0.00%
2020/08/17	5	80.30	3.4	80.26	80.20	1.6	43,604	0.00%
2020/08/14	0	0.00	9.1	80.03	80.40	-9.1	43,618	-0.02%
2020/08/13	12	79.84	5	81.20	79.50	7	43,559	0.02%
2020/08/12	51	81.40	12	80.58	81.40	39	42,948	0.09%
2020/08/11	32	80.10	16.1	80.36	79.80	15.9	43,139	0.04%
2020/08/10	2	80.60	12	80.41	80.50	-10	43,407	-0.02%
2020/08/07	5	78.44	5	78.78	78.30	0	43,275	0.00%
2020/08/06	9	79.01	10	79.32	79.00	-1	43,625	0.00%
2020/08/05	7	78.03	0	0.00	77.90	7	43,829	0.02%
2020/08/04	10	77.88	8.2	77.75	78.10	1.8	44,340	0.00%
2020/08/03	22.2	77.84	2	77.90	77.10	20.2	44,597	0.05%
2020/07/31	14.1	78.74	3	79.17	78.40	11.1	44,108	0.03%
2020/07/30	5	77.98	16	78.06	78.00	-11	43,832	-0.03%
2020/07/29	13	78.64	39.2	78.38	78.00	-26.2	43,666	-0.06%
2020/07/28	7.2	79.60	22	79.25	78.40	-14.8	43,848	-0.03%
2020/07/27	9.1	79.30	15	78.29	78.00	-5.9	43,342	-0.01%
2020/07/24	11	81.05	4.6	81.13	80.00	6.4	42,760	0.01%
2020/07/23	9.4	81.82	5	81.90	82.10	4.4	42,348	0.01%
2020/07/22	14	85.51	20	85.69	85.90	-6	41,517	-0.01%
2020/07/21	11	85.41	20	85.35	85.30	-9	40,594	-0.02%
2020/07/20	10	86.25	0	0.00	86.80	10	39,798	0.03%
2020/07/17	15	88.25	20.9	88.23	88.00	-5.9	39,066	-0.02%
2020/07/16	4	87.43	9.2	87.50	87.60	-5.2	39,095	-0.01%
2020/07/15	1	86.70	3.4	86.85	86.60	-2.4	38,790	-0.01%
2020/07/14	2	86.50	5	86.60	86.30	-3	39,163	-0.01%
2020/07/13	10	86.24	2	86.50	86.70	8	39,298	0.02%
2020/07/10	8	85.40	0	0.00	84.80	8	39,392	0.02%
2020/07/09	7	86.24	47	86.78	86.20	-40	39,134	-0.10%
2020/07/08	15.5	86.95	3.5	86.93	87.00	12	38,728	0.03%
2020/07/07	4	86.13	5.2	86.29	87.00	-1.2	38,430	0.00%
2020/07/06	6	86.40	16.2	86.45	86.40	-10.2	38,484	-0.03%
2020/07/03	5	85.46	5	85.66	85.30	0	39,251	0.00%
2020/07/02	6	85.53	3	85.83	86.00	3	39,318	0.01%
2020/07/01	4	86.80	1.6	86.48	85.90	2.4	39,567	0.01%
2020/06/30	12.6	86.11	10	86.14	86.30	2.6	39,234	0.01%
2020/06/29	24	84.29	19	84.57	85.20	5	38,911	0.01%
2020/06/24	30	82.85	29	82.41	83.50	1	37,861	0.00%
2020/06/23	5	80.04	10	79.93	80.20	-5	37,387	-0.01%
2020/06/22	1	78.70	1	78.70	78.90	0	37,269	0.00%
2020/06/19	1	78.50	0	0.00	78.80	1	37,883	0.00%
2020/06/18	0.2	78.50	1	78.10	78.50	-0.8	37,988	0.00%
2020/06/16	0	0.00	15	78.43	78.40	-15	40,122	-0.04%
2020/06/15	18	77.26	3	77.43	77.00	15	41,533	0.04%
2020/06/12	0	0.00	3	77.13	78.00	-3	42,349	-0.01%
2020/06/11	0	0.00	7	79.31	78.60	-7	42,992	-0.02%
2020/06/10	6	79.63	5	79.66	79.90	1	43,388	0.00%
2020/06/09	0	0.00	13	80.01	79.50	-13	44,767	-0.03%
2020/06/08	2.2	79.46	30	79.36	79.70	-27.8	45,559	-0.06%
2020/06/05	2	78.00	5	78.14	78.50	-3	45,175	-0.01%
2020/06/04	2.2	78.17	7	78.20	78.40	-4.8	45,232	-0.01%
2020/06/03	2	77.70	12	78.09	78.10	-10	45,254	-0.02%
2020/06/02	5	77.18	9	77.11	77.10	-4	45,186	-0.01%
2020/06/01	2	76.40	2	76.50	76.20	0	45,106	0.00%
2020/05/29	3.3	75.05	1	75.80	75.80	2.3	45,158	0.01%
2020/05/28	3	75.67	0	0.00	75.30	3	44,994	0.01%
2020/05/27	3	75.03	3	75.17	75.30	0	45,453	0.00%
2020/05/26	4	74.85	4	74.95	74.80	0	45,969	0.00%
2020/05/25	10	73.43	1	73.50	73.60	9	46,216	0.02%
2020/05/22	5.2	73.77	0	0.00	73.60	5.2	46,552	0.01%
2020/05/21	2	74.75	0	0.00	74.70	2	46,325	0.00%
2020/05/20	12.2	74.93	1	74.50	74.50	11.2	46,417	0.02%
2020/05/19	10	75.12	1	75.60	74.80	9	46,489	0.02%
2020/05/18	10	75.38	13	75.15	75.00	-3	46,100	-0.01%
2020/05/15	38	77.41	41	78.23	77.10	-3	45,526	-0.01%
2020/05/14	7	78.34	6	78.48	78.20	1	45,023	0.00%
2020/05/13	36	78.22	3	78.37	78.80	33	44,680	0.07%
2020/05/12	20	77.56	4	77.68	77.30	16	44,565	0.04%
2020/05/11	1	78.60	23	78.53	78.90	-22	44,747	-0.05%
2020/05/08	6.8	76.63	5	76.36	76.20	1.8	44,242	0.00%
2020/05/07	0	0.00	8	75.24	75.20	-8	44,308	-0.02%
2020/05/06	2	74.50	1	74.60	74.30	1	44,218	0.00%
2020/05/05	3	74.53	0	0.00	74.10	3	44,492	0.01%
2020/05/04	48.2	74.56	0	0.00	74.50	48.2	44,768	0.11%
2020/04/30	4	76.43	9	76.58	77.00	-5	44,694	-0.01%
2020/04/29	0	0.00	6	75.73	75.60	-6	44,975	-0.01%
2020/04/28	3	75.00	11	74.93	75.20	-8	45,609	-0.02%
2020/04/27	0	0.00	2	75.05	74.90	-2	47,798	0.00%
2020/04/24	3	73.87	0	0.00	73.80	3	47,910	0.01%
2020/04/23	6	74.10	5	74.10	74.00	1	48,896	0.00%
2020/04/22	2	73.10	0	0.00	73.90	2	48,768	0.00%
2020/04/21	10.2	73.96	12	74.14	73.50	-1.8	48,703	0.00%
2020/04/20	4	75.80	3	76.10	76.20	1	48,171	0.00%
2020/04/17	2	75.60	6	76.00	75.80	-4	48,024	-0.01%
2020/04/16	8	74.70	6	74.00	74.00	2	47,392	0.00%
2020/04/15	3	74.30	1	74.20	74.10	2	47,157	0.00%
2020/04/14	5	74.00	8	74.19	74.40	-3	47,387	-0.01%
2020/04/13	7	73.60	1	73.30	73.10	6	47,485	0.01%
2020/04/10	1	73.50	6	73.62	73.90	-5	47,506	-0.01%
2020/04/09	1	73.90	10	74.28	74.00	-9	47,817	-0.02%
2020/04/08	12.7	73.59	14	73.58	75.00	-1.3	47,242	0.00%
2020/04/07	8	71.03	7	71.33	71.20	1	45,981	0.00%
2020/04/06	6	69.77	4	69.70	70.20	2	45,466	0.00%
2020/04/01	2.1	70.06	12	70.12	70.00	-9.9	44,975	-0.02%
2020/03/31	13	70.08	3	69.97	69.90	10	44,733	0.02%
2020/03/30	1	69.90	1	70.10	70.00	0	44,283	0.00%
2020/03/27	16	71.01	3	70.73	70.10	13	43,919	0.03%
2020/03/26	7.6	70.82	5	70.96	71.00	2.6	43,204	0.01%
2020/03/25	21	72.18	38	72.05	71.40	-17	43,208	-0.04%
2020/03/24	4	69.73	22	70.23	69.40	-18	42,793	-0.04%
2020/03/23	45.4	67.94	4.4	67.55	67.50	41	43,074	0.10%
2020/03/20	20	70.14	34	70.29	70.80	-14	42,561	-0.03%
2020/03/19	38	67.01	29	67.27	66.30	9	41,412	0.02%
2020/03/18	23.1	70.44	39	70.52	70.00	-15.9	40,185	-0.04%
2020/03/17	15	71.21	4	70.95	70.60	11	39,472	0.03%
2020/03/16	14	72.11	20	71.10	71.10	-6	38,858	-0.02%
2020/03/13	25	71.64	1	70.50	74.60	24	38,007	0.06%
2020/03/12	54	75.66	21.8	75.72	74.70	32.2	36,846	0.09%
2020/03/11	10	79.77	0	0.00	78.60	10	35,761	0.03%
2020/03/10	4	78.85	0	0.00	79.40	4	35,582	0.01%
2020/03/09	14	79.29	13	79.18	79.10	1	35,358	0.00%
2020/03/06	5	81.04	2	80.95	80.80	3	35,166	0.01%
2020/03/05	4	82.98	1	83.20	82.70	3	35,040	0.01%
2020/03/04	1.5	81.63	1	81.50	81.70	0.5	35,049	0.00%
2020/03/03	10	81.15	4	81.48	81.00	6	34,888	0.02%
2020/03/02	13	79.71	0	0.00	79.20	13	34,638	0.04%
2020/02/27	7.6	80.53	4	80.48	80.30	3.6	34,937	0.01%
2020/02/26	4	81.48	1	81.60	81.10	3	34,982	0.01%
2020/02/25	1	80.50	1	82.10	82.30	0	34,763	0.00%
2020/02/24	7	80.73	2	80.80	80.70	5	34,847	0.01%
2020/02/21	5	81.94	1	82.00	81.70	4	35,036	0.01%
2020/02/20	4	82.80	3	83.07	82.80	1	36,338	0.00%
2020/02/19	4.1	83.90	5	83.58	83.80	-0.9	36,346	0.00%
2020/02/18	6	83.42	7	83.34	83.40	-1	36,642	0.00%
2020/02/17	4	83.95	2	83.90	83.90	2	37,750	0.01%
2020/02/14	1	84.50	21	84.80	84.90	-20	38,341	-0.05%
2020/02/13	20	85.57	36	85.48	84.70	-16	39,439	-0.04%
2020/02/12	8	84.03	13	84.78	85.50	-5	40,708	-0.01%
2020/02/11	1.8	82.96	5	82.78	82.90	-3.3	41,559	-0.01%
2020/02/10	13	81.36	3	81.97	82.00	10	42,608	0.02%
2020/02/07	2	82.85	5	82.86	82.90	-3	43,602	-0.01%
2020/02/06	4	82.83	17	83.08	83.60	-13	45,059	-0.03%
2020/02/05	4	82.35	41	82.12	82.20	-37	46,922	-0.08%
2020/02/04	16	83.22	16	83.44	82.20	0	48,200	0.00%
2020/02/03	10	79.81	35	80.17	82.20	-25	48,094	-0.05%
2020/01/31	9.2	83.62	45.4	83.18	83.20	-36.2	47,505	-0.08%
2020/01/30	47	84.00	27	84.02	83.10	20	47,070	0.04%
2020/01/20	2	92.50	3.1	92.39	92.30	-1.1	44,925	0.00%
2020/01/17	8	92.10	13.1	92.08	92.30	-5.1	44,926	-0.01%
2020/01/16	6	89.98	26	90.01	90.00	-20	44,307	-0.05%
2020/01/15	5	90.00	5	90.10	89.90	0	45,467	0.00%
2020/01/14	9	89.81	5	89.80	90.00	4	46,469	0.01%
2020/01/13	11	89.01	0	0.00	89.60	11	46,698	0.02%
2020/01/10	6	88.00	6	88.37	89.00	0	47,630	0.00%
2020/01/09	0	0.00	2	87.10	87.10	-2	48,452	0.00%
2020/01/08	7	87.11	7	87.07	86.50	0	48,573	0.00%
2020/01/07	7.1	89.34	37	90.78	89.10	-29.9	48,302	-0.06%
2020/01/06	6.2	90.58	14.1	90.57	90.50	-7.9	48,395	-0.02%
2020/01/03	10	91.76	10.5	91.75	91.60	-0.5	48,271	0.00%
2020/01/02	2.4	90.64	4.4	91.24	90.80	-2	48,116	0.00%
2019/12/31	3	90.90	1	91.00	90.80	2	48,193	0.00%
2019/12/30	0	0.00	2	91.40	90.90	-2	48,265	0.00%
2019/12/27	2	91.30	2.4	91.45	91.50	-0.4	48,462	0.00%
2019/12/25	2	90.90	0	0.00	91.00	2	49,146	0.00%
2019/12/24	9.8	91.17	3	90.90	90.90	6.8	49,384	0.01%
2019/12/20	4	91.45	3	92.03	91.10	1	49,578	0.00%
2019/12/19	4	91.60	5.6	91.93	92.20	-1.6	49,260	0.00%
2019/12/18	13	92.23	19.5	92.02	92.40	-6.5	48,958	-0.01%
2019/12/17	2	91.35	3	91.20	91.60	-1	48,539	0.00%
2019/12/16	5	91.36	39.1	91.60	91.60	-34.1	48,561	-0.07%
2019/12/13	1	91.20	10	91.22	91.00	-9	48,552	-0.02%
2019/12/12	2	91.45	5	91.74	91.00	-3	48,727	-0.01%
2019/12/11	0	0.00	5	90.82	91.30	-5	48,865	-0.01%
2019/12/10	3	90.23	0	0.00	90.30	3	49,354	0.01%
2019/12/09	7	91.11	16	91.37	91.00	-9	49,715	-0.02%
2019/12/06	3	90.00	2	90.50	90.50	1	49,472	0.00%
2019/12/05	4	90.20	6	90.13	89.90	-2	49,467	0.00%
2019/12/04	3	88.97	3	88.93	89.50	0	49,622	0.00%
2019/12/03	12	89.13	11	89.83	90.00	1	49,672	0.00%
2019/12/02	5	87.74	0	0.00	88.60	5	49,485	0.01%
2019/11/29	4.4	88.82	1.2	88.58	88.50	3.2	49,213	0.01%
2019/11/28	1	90.30	5.8	90.40	89.80	-4.8	48,897	-0.01%
2019/11/27	1	90.00	2	90.50	90.60	-1	49,237	0.00%
2019/11/26	1	89.70	6.3	89.97	89.90	-5.3	49,243	-0.01%
2019/11/25	5.4	89.71	1	89.40	89.60	4.4	48,294	0.01%
2019/11/22	2	91.50	1	93.00	91.40	1	47,978	0.00%
2019/11/21	5	91.10	1	92.00	92.50	4	47,972	0.01%
2019/11/20	4	91.60	3.9	92.07	91.90	0.1	47,375	0.00%
2019/11/19	19	92.31	20.2	92.29	92.80	-1.2	47,024	0.00%
2019/11/18	3	90.27	6.6	90.27	90.50	-3.6	45,679	-0.01%
2019/11/15	0	0.00	4	90.15	90.10	-4	45,397	-0.01%
2019/11/14	16	90.44	21	89.49	89.30	-5	45,007	-0.01%
2019/11/13	10	89.74	7.4	89.93	89.70	2.6	44,081	0.01%
2019/11/12	2	89.20	8	89.99	91.00	-6	43,699	-0.01%
2019/11/11	22.4	88.51	21	87.82	87.90	1.4	42,815	0.00%
2019/11/08	19	91.94	28	92.00	90.90	-9	41,247	-0.02%
2019/11/07	5.2	90.28	8	90.48	90.80	-2.8	39,749	-0.01%
2019/11/06	7	90.09	47	90.03	90.40	-40	38,542	-0.10%
2019/11/05	17	89.88	47.7	89.70	90.00	-30.7	37,282	-0.08%
2019/11/04	7	87.69	69.2	88.20	89.00	-62.2	36,054	-0.17%
2019/11/01	10	83.07	35.2	83.35	84.80	-25.2	34,294	-0.07%
2019/10/31	1	81.00	3	80.93	80.60	-2	33,093	-0.01%
2019/10/30	5	80.30	7	80.44	80.20	-2	32,959	-0.01%
2019/10/29	17	80.95	10	80.90	80.80	7	32,835	0.02%
2019/10/28	6	80.35	0	0.00	80.10	6	32,576	0.02%
2019/10/25	4	80.05	19	80.02	80.20	-15	32,470	-0.05%
2019/10/24	2	80.50	5	80.52	80.50	-3	32,252	-0.01%
2019/10/23	23	79.63	20	80.14	80.50	3	32,630	0.01%
2019/10/22	2	79.40	8	79.35	79.50	-6	32,364	-0.02%
2019/10/21	2	76.85	12	77.24	77.60	-10	31,601	-0.03%
2019/10/18	9	77.20	16.3	77.55	76.90	-7.3	31,704	-0.02%
2019/10/17	1	75.40	19.4	76.32	77.20	-18.4	30,791	-0.06%
2019/10/16	60	75.00	115.8	75.00	75.00	-55.8	29,769	-0.19%	大賣/
2019/10/15	1	74.90	3	74.70	74.70	-2	29,704	-0.01%
2019/10/14	8	74.25	15	74.31	74.50	-7	30,027	-0.02%
2019/10/09	13	73.01	1	73.40	72.90	12	29,767	0.04%
2019/10/08	1	74.00	1	74.00	74.00	0	29,894	0.00%
2019/10/07	0	0.00	10	73.55	73.40	-10	29,759	-0.03%
2019/10/04	4	72.05	7	72.39	72.70	-3	29,672	-0.01%
2019/10/03	10	71.95	2	71.80	72.00	8	29,708	0.03%
2019/10/02	2	72.30	5	72.38	72.30	-3	29,572	-0.01%
2019/10/01	7.4	72.53	43	72.43	72.60	-35.6	29,331	-0.12%
2019/09/27	5	73.46	0	0.00	73.20	5	28,815	0.02%
2019/09/26	4	74.25	0	0.00	74.00	4	28,901	0.01%
2019/09/25	2	74.30	9	74.46	74.80	-7	28,895	-0.02%
2019/09/24	2	74.70	9	74.96	74.90	-7	29,218	-0.02%
2019/09/23	0	0.00	4	74.65	74.70	-4	29,240	-0.01%
2019/09/20	2.1	74.12	3	74.00	74.50	-0.9	29,577	0.00%
2019/09/19	12	73.95	0.4	73.80	73.50	11.6	29,314	0.04%
2019/09/18	4	74.38	6.1	74.45	74.40	-2.1	29,144	-0.01%
2019/09/17	17	74.82	39	74.67	74.60	-22	29,059	-0.08%
2019/09/16	7.1	75.63	75	76.09	76.00	-67.9	29,303	-0.23%
2019/09/12	89	75.88	20	75.82	76.00	69	29,068	0.24%
2019/09/11	2	74.75	1	75.00	74.50	1	28,869	0.00%
2019/09/10	3	73.97	1	74.20	74.10	2	28,884	0.01%
2019/09/09	8	74.94	1	74.80	74.70	7	29,030	0.02%
2019/09/06	6	75.15	3	75.40	75.00	3	29,372	0.01%
2019/09/05	1	74.90	7	74.89	74.90	-6	29,587	-0.02%
2019/09/04	1	74.40	2	74.30	74.30	-1	29,815	0.00%
2019/09/03	4.1	73.90	0	0.00	73.60	4.1	29,905	0.01%
2019/09/02	0	0.00	10	74.00	74.00	-10	30,251	-0.03%
2019/08/30	2	73.25	15.8	73.69	74.20	-13.8	30,587	-0.05%
2019/08/29	11	71.94	0	0.00	71.90	11	30,724	0.04%
2019/08/28	2	72.10	0	0.00	72.40	2	31,041	0.01%
2019/08/27	7	72.17	1	72.20	72.20	6	31,307	0.02%
2019/08/26	4.2	71.98	6.2	71.89	72.00	-2	31,562	-0.01%
2019/08/23	7.6	73.48	1.9	73.54	73.30	5.7	31,812	0.02%
2019/08/22	0	0.00	1	73.90	73.90	-1	32,267	0.00%
2019/08/21	0	0.00	8	73.03	73.50	-8	34,158	-0.02%
2019/08/20	14	72.59	0	0.00	72.40	14	34,127	0.04%
2019/08/19	3	72.47	2	72.20	72.40	1	34,491	0.00%
2019/08/16	4	71.50	1.5	72.50	72.00	2.5	35,197	0.01%
2019/08/15	1.2	71.75	4	71.70	71.60	-2.8	35,147	-0.01%
2019/08/14	7.3	72.99	1	73.00	72.60	6.3	35,268	0.02%
2019/08/13	1	73.20	0	0.00	72.90	1	35,218	0.00%
2019/08/12	3	73.93	3	73.70	73.70	0	35,749	0.00%
2019/08/07	3	73.03	0	0.00	72.90	3	37,306	0.01%
2019/08/06	2	72.50	2	71.25	73.30	0	37,843	0.00%
2019/08/05	8.9	73.11	1	73.00	72.80	7.9	37,786	0.02%
2019/08/02	14	75.84	12	76.34	75.50	2	37,404	0.01%
2019/08/01	13	78.07	2	77.90	77.90	11	37,162	0.03%
2019/07/31	2	78.55	3	78.50	78.60	-1	37,041	0.00%
2019/07/30	8	78.14	3	77.83	77.80	5	37,167	0.01%
2019/07/29	9.4	78.38	7	78.30	78.40	2.4	37,511	0.01%
2019/07/26	16	78.59	1	78.40	78.40	15	37,626	0.04%
2019/07/25	24.2	78.36	4	78.55	78.60	20.2	37,671	0.05%
2019/07/24	19.2	81.23	41.2	81.06	81.30	-22	37,192	-0.06%
2019/07/23	9	80.91	0	0.00	80.90	9	36,534	0.02%
2019/07/22	3	80.00	19.4	80.24	80.60	-16.4	36,414	-0.04%
2019/07/19	16	79.54	3	79.57	79.30	13	36,308	0.04%
2019/07/18	1	79.20	10	79.40	79.00	-9	36,773	-0.02%
2019/07/17	3	80.03	2	79.70	79.30	1	37,533	0.00%
2019/07/16	0	0.00	16	80.46	80.00	-16	37,702	-0.04%
2019/07/15	6	77.25	24	77.62	78.10	-18	38,121	-0.05%
2019/07/12	1	77.80	1.8	77.70	77.60	-0.8	40,175	0.00%
2019/07/11	1	78.40	1	78.40	78.20	0	41,245	0.00%
2019/07/10	4	78.00	0	0.00	77.90	4	42,238	0.01%
2019/07/09	0	0.00	0.4	78.00	77.90	-0.4	43,101	0.00%
2019/07/08	30	78.73	2	78.85	79.00	28	43,727	0.06%
2019/07/05	1	78.20	1	78.00	78.20	0	44,148	0.00%
2019/07/04	1	78.00	0	0.00	77.70	1	44,538	0.00%
2019/07/03	8	77.84	1	77.90	77.50	7	44,768	0.02%
2019/07/02	0	0.00	0.6	79.10	79.10	-0.6	45,091	0.00%
2019/07/01	6	79.12	10	79.34	79.40	-4	45,435	-0.01%
2019/06/28	7	77.74	1	77.60	77.40	6	46,469	0.01%
2019/06/27	10	77.46	18	77.53	77.40	-8	48,925	-0.02%
2019/06/26	11	76.39	2.1	76.30	76.30	8.9	49,037	0.02%
2019/06/25	2.2	76.40	0	0.00	76.40	2.2	48,862	0.00%
2019/06/24	3.2	76.26	2	77.00	77.10	1.2	48,644	0.00%
2019/06/21	12.8	77.77	20	77.56	76.80	-7.2	48,291	-0.01%
2019/06/20	6	77.53	11	77.64	77.70	-5	47,665	-0.01%
2019/06/19	3	76.83	19.2	77.01	77.20	-16.2	47,481	-0.03%
2019/06/18	7.5	76.32	9	76.10	75.90	-1.5	46,966	0.00%
2019/06/17	1.2	76.15	14	76.25	76.40	-12.8	46,586	-0.03%
2019/06/14	2	75.40	17	75.06	75.10	-15	46,296	-0.03%
2019/06/13	13	73.94	5	73.92	74.20	8	45,938	0.02%
2019/06/12	4	72.93	8	73.00	73.70	-4	45,892	-0.01%
2019/06/11	2.2	72.27	11	72.64	72.40	-8.8	45,480	-0.02%
2019/06/10	2	71.90	1	71.30	72.10	1	45,277	0.00%
2019/06/06	11	71.17	2	71.15	71.10	9	44,971	0.02%
2019/06/05	18	71.84	3	71.20	71.00	15	44,606	0.03%
2019/06/04	7.1	73.09	1	72.50	71.80	6.1	44,249	0.01%
2019/06/03	10	72.70	8.9	73.26	73.40	1.1	43,903	0.00%
2019/05/31	4	73.55	7	73.90	73.90	-3	43,607	-0.01%
2019/05/30	9	72.98	2	73.10	73.40	7	42,989	0.02%
2019/05/29	8.1	70.55	4	71.80	72.20	4.1	42,844	0.01%
2019/05/28	11.1	71.26	4	71.80	71.20	7.1	42,521	0.02%
2019/05/27	12.4	71.28	10	71.59	71.40	2.4	40,574	0.01%
2019/05/24	11	71.71	2	71.55	71.40	9	40,541	0.02%
2019/05/23	25	71.74	11	72.41	71.50	14	40,262	0.03%
2019/05/22	12.6	74.21	4	74.25	74.00	8.6	39,723	0.02%
2019/05/21	0	0.00	0.4	75.30	75.00	-0.4	39,988	0.00%
2019/05/20	9.6	74.99	0	0.00	75.00	9.6	39,825	0.02%
2019/05/17	16.7	75.42	14	74.90	74.70	2.7	39,707	0.01%
2019/05/16	17	77.21	6	76.60	75.90	11	39,278	0.03%
2019/05/15	18	77.86	8.8	77.93	77.80	9.2	38,512	0.02%
2019/05/14	24.6	79.48	12	79.54	79.70	12.6	37,886	0.03%
2019/05/13	17	81.71	3	81.20	81.20	14	37,563	0.04%
2019/05/10	9	83.68	0.8	83.90	83.70	8.2	37,575	0.02%
2019/05/09	1	85.70	17	84.75	84.30	-16	37,560	-0.04%
2019/05/08	11	85.82	0	0.00	85.90	11	37,350	0.03%
2019/05/07	5	86.28	3.8	86.29	86.60	1.2	37,276	0.00%
2019/05/06	18	85.47	24	85.72	84.90	-6	37,269	-0.02%
2019/05/03	50	87.26	3.3	87.99	88.20	46.7	36,812	0.13%
2019/05/02	0	0.00	3	86.60	86.90	-3	36,616	-0.01%
2019/04/30	7	87.01	0	0.00	86.90	7	36,365	0.02%
2019/04/29	46	88.05	42	87.99	87.80	4	36,026	0.01%
2019/04/26	5.2	87.14	6.3	87.35	87.40	-1.1	35,703	0.00%
2019/04/25	12.9	86.59	0	0.00	86.80	12.9	35,423	0.04%
2019/04/24	6.2	86.84	41.8	86.87	86.90	-35.6	35,170	-0.10%
2019/04/23	17	87.36	15.8	87.28	88.30	1.2	34,864	0.00%
2019/04/22	4	87.85	25	88.38	87.80	-21	34,003	-0.06%
2019/04/19	20.2	90.77	19	90.29	88.90	1.2	33,706	0.00%
2019/04/18	77	93.97	88.9	94.36	91.60	-11.9	32,619	-0.04%
2019/04/17	21	90.94	35.8	90.98	91.80	-14.8	30,553	-0.05%
2019/04/16	10	90.29	33	90.13	89.90	-23	29,346	-0.08%
2019/04/15	20	88.20	17	88.65	89.30	3	28,411	0.01%
2019/04/12	5.6	86.30	21.2	86.17	86.50	-15.6	27,828	-0.06%
2019/04/11	19	84.09	36	84.04	83.80	-17	27,456	-0.06%
2019/04/10	21.3	82.90	11.4	82.81	83.00	9.9	26,990	0.04%
2019/04/09	3	82.50	11	82.45	82.50	-8	26,686	-0.03%
2019/04/08	14	82.74	16	82.49	82.40	-2	26,501	-0.01%
2019/04/03	5	81.90	11.5	81.79	81.90	-6.5	25,825	-0.03%
2019/04/02	68	82.27	35	82.59	82.00	33	25,304	0.13%
2019/04/01	17.7	79.38	80.8	79.83	80.80	-63.1	23,838	-0.26%
2019/03/29	6	72.22	9	73.06	73.50	-3	21,133	-0.01%
2019/03/27	1.6	71.90	1	71.90	71.90	0.6	21,359	0.00%
2019/03/26	2	71.65	0	0.00	71.80	2	21,516	0.01%
2019/03/25	12.8	71.35	0	0.00	71.20	12.8	21,784	0.06%
2019/03/22	3	72.83	5	73.00	73.00	-2	21,732	-0.01%
2019/03/21	0	0.00	5	72.98	73.00	-5	21,996	-0.02%
2019/03/20	1	72.10	1	72.10	72.40	0	22,458	0.00%
2019/03/19	2	72.15	3	72.00	72.30	-1	23,024	0.00%
2019/03/18	9	71.51	6	71.95	72.00	3	23,226	0.01%
2019/03/15	1	70.60	2	70.90	70.60	-1	23,470	0.00%
2019/03/14	0.4	71.10	1	71.00	71.10	-0.6	23,311	0.00%
2019/03/13	8.2	70.74	5	70.72	70.70	3.2	24,214	0.01%
2019/03/12	0	0.00	1	71.30	71.20	-1	24,353	0.00%
2019/03/11	4.4	70.44	7.1	70.50	70.40	-2.7	24,453	-0.01%
2019/03/08	6	70.83	1	70.70	70.70	5	24,916	0.02%
2019/03/07	9	71.67	1	71.60	71.60	8	25,765	0.03%
2019/03/06	2.4	72.15	4.5	72.44	72.50	-2.1	26,193	-0.01%
2019/03/05	0	0.00	3	71.97	71.90	-3	26,787	-0.01%
2019/03/04	6	71.77	0	0.00	72.20	6	26,928	0.02%
2019/02/27	6	72.75	0	0.00	72.70	6	26,754	0.02%
2019/02/26	11.1	72.82	0	0.00	72.80	11.1	26,722	0.04%
2019/02/25	2	73.30	9	73.30	73.40	-7	26,937	-0.03%
2019/02/22	1	73.10	0	0.00	73.50	1	27,267	0.00%
2019/02/21	0	0.00	6.2	73.75	73.80	-6.2	27,552	-0.02%
2019/02/20	7.1	73.04	16	73.37	73.20	-8.9	27,545	-0.03%
2019/02/19	3.7	71.84	1	71.80	72.00	2.7	27,169	0.01%
2019/02/18	2.2	71.00	1	71.50	71.00	1.2	27,351	0.00%
2019/02/15	2	70.70	2	70.55	70.30	0	27,533	0.00%
2019/02/14	3	71.80	1	71.60	71.40	2	27,638	0.01%
2019/02/13	15	72.44	15	71.97	72.00	0	27,733	0.00%
2019/02/12	2	71.80	25.8	71.50	72.00	-23.8	27,694	-0.09%
2019/02/11	3	70.17	12	70.08	69.90	-9	27,543	-0.03%
2019/01/30	2	70.05	6	70.10	70.00	-4	27,311	-0.01%
2019/01/29	7	69.99	0	0.00	69.90	7	27,329	0.03%
2019/01/28	2	70.70	17	70.94	70.80	-15	27,288	-0.05%
2019/01/25	0.2	70.50	1	70.80	70.70	-0.8	27,511	0.00%
2019/01/24	0.4	70.00	3	69.83	70.00	-2.6	27,455	-0.01%
2019/01/23	1	70.30	1	70.20	69.70	0	27,740	0.00%
2019/01/22	1	70.40	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	6.8	71.13	71.20	-6.8	28,393	-0.02%
2019/01/18	1.4	70.60	2	70.70	70.80	-0.6	29,728	0.00%
2019/01/17	2.2	70.12	1	70.50	70.40	1.2	30,927	0.00%
2019/01/16	3	70.17	1.2	70.11	70.20	1.8	31,610	0.01%
2019/01/15	0	0.00	18	70.03	70.30	-18	31,959	-0.06%
2019/01/14	3	68.73	0	0.00	68.70	3	32,168	0.01%
2019/01/10	2	69.10	0	0.00	69.30	2	33,515	0.01%
2019/01/09	1.2	69.55	3	69.90	69.90	-1.8	33,515	-0.01%
2019/01/08	17	68.66	7	68.41	68.60	10	33,510	0.03%
2019/01/07	0.2	69.30	5.4	69.21	69.30	-5.2	33,710	-0.02%
2019/01/04	5	67.64	0	0.00	67.60	5	33,606	0.01%
2019/01/03	22	68.89	1	69.00	68.90	21	33,646	0.06%
2019/01/02	3	70.40	2	70.10	70.10	1	33,501	0.00%
2018/12/28	2	70.90	0	0.00	70.80	2	33,856	0.01%
2018/12/27	2	71.00	0	0.00	70.80	2	34,100	0.01%
2018/12/26	0	0.00	16	70.20	70.20	-16	34,354	-0.05%
2018/12/25	1	70.30	0	0.00	70.70	1	34,538	0.00%
2018/12/24	0.2	71.10	0	0.00	71.40	0.2	35,126	0.00%
2018/12/21	0	0.00	1	70.80	71.40	-1	35,779	0.00%
2018/12/20	0.4	71.50	3	71.93	71.50	-2.6	35,804	-0.01%
2018/12/19	3	70.97	3	71.40	71.80	0	35,643	0.00%
2018/12/18	4	70.43	1	70.50	70.80	3	35,873	0.01%
2018/12/17	4	71.43	0	0.00	71.10	4	36,093	0.01%
2018/12/14	2	71.25	6	71.92	71.50	-4	36,528	-0.01%
2018/12/13	2	71.60	6	72.37	73.00	-4	36,813	-0.01%
2018/12/12	1.7	71.24	14	70.74	71.20	-12.3	37,341	-0.03%
2018/12/11	7.4	68.59	1.4	68.90	68.40	6	37,568	0.02%
2018/12/10	16	67.91	2	67.85	67.70	14	37,759	0.04%
2018/12/07	12	69.33	8	69.19	69.10	4	37,568	0.01%
2018/12/06	37	69.46	3	69.13	69.00	34	37,365	0.09%
2018/12/05	5	71.90	2	71.80	71.60	3	36,597	0.01%
2018/12/04	1	73.50	2	73.85	73.40	-1	36,922	0.00%
2018/12/03	4.4	73.98	16	73.89	74.00	-11.6	36,977	-0.03%
2018/11/30	1	73.50	16.6	73.44	71.90	-15.6	36,598	-0.04%
2018/11/29	15	73.39	13	73.47	72.40	2	35,692	0.01%
2018/11/28	8	72.26	27	72.74	73.10	-19	35,289	-0.05%
2018/11/27	8.4	70.55	0	0.00	70.70	8.4	34,839	0.02%
2018/11/26	21	71.00	8.2	70.94	71.00	12.8	34,800	0.04%
2018/11/23	0.2	70.10	1	70.20	70.00	-0.8	34,663	0.00%
2018/11/22	14	69.91	0	0.00	69.50	14	34,653	0.04%
2018/11/21	10.1	69.38	4	70.13	70.60	6.1	34,466	0.02%
2018/11/20	32.5	71.47	2	71.50	71.00	30.5	34,147	0.09%
2018/11/19	10.5	73.50	1	73.40	73.40	9.5	33,901	0.03%
2018/11/16	3.3	74.38	5	73.98	74.30	-1.7	34,199	0.00%
2018/11/15	5.2	74.10	14	74.16	74.50	-8.8	35,037	-0.03%
2018/11/14	11	73.74	9	73.92	73.30	2	34,998	0.01%
2018/11/13	3.2	74.36	1.5	74.54	74.40	1.7	34,972	0.00%
2018/11/12	1	76.40	1	76.20	76.20	0	34,899	0.00%
2018/11/09	4.2	76.16	2	76.15	76.10	2.2	35,101	0.01%
2018/11/08	17.1	76.95	7.4	77.41	76.60	9.7	35,138	0.03%
2018/11/07	2	77.85	0	0.00	77.90	2	35,022	0.01%
2018/11/06	5	77.82	4.4	78.07	77.30	0.6	35,016	0.00%
2018/11/05	4.2	79.81	4	80.15	80.00	0.2	35,081	0.00%
2018/11/02	13.4	81.03	9	80.68	81.00	4.4	35,222	0.01%
2018/11/01	5	79.20	11.2	79.82	79.90	-6.2	35,105	-0.02%
2018/10/31	2.8	78.66	5	78.14	78.80	-2.2	35,267	-0.01%
2018/10/30	8.6	76.00	2	75.60	76.40	6.6	35,030	0.02%
2018/10/29	9	76.14	1	77.50	75.50	8	35,063	0.02%
2018/10/26	14.4	77.37	91.7	76.55	76.20	-77.3	35,074	-0.22%
2018/10/17	12	69.51	10	70.46	68.10	2	34,592	0.01%
2018/10/16	17.2	70.10	31.3	70.20	70.40	-14	33,758	-0.04%
2018/10/15	19	70.62	5	70.84	70.50	14	33,489	0.04%
2018/10/12	5	70.58	3	71.03	71.90	2	33,508	0.01%
2018/10/11	38	70.25	52	70.35	70.10	-14	33,512	-0.04%
2018/10/09	2	75.80	4	75.68	75.30	-2	32,293	-0.01%
2018/10/08	4	75.58	7	75.53	75.50	-3	32,342	-0.01%
2018/10/05	6	75.40	11	75.68	75.60	-5	32,631	-0.02%
2018/10/04	12	76.42	2	77.05	76.20	10	32,542	0.03%
2018/10/02	7	78.73	3	78.63	78.10	4	32,896	0.01%
2018/10/01	7.1	80.00	4	80.03	79.90	3.1	32,641	0.01%
2018/09/28	11.1	79.03	8	79.08	79.20	3.1	32,840	0.01%
2018/09/27	2	77.85	10	78.06	78.70	-8	32,499	-0.02%
2018/09/26	4	77.45	2	77.40	77.30	2	32,279	0.01%
2018/09/25	0	0.00	3	75.70	76.10	-3	32,142	-0.01%
2018/09/21	12	75.28	6	75.48	75.80	6	32,370	0.02%
2018/09/20	6.5	75.62	7	75.60	75.60	-0.5	32,265	0.00%
2018/09/19	6	76.07	4	76.25	76.40	2	32,294	0.01%
2018/09/18	7.3	76.15	6	76.12	75.80	1.3	32,335	0.00%
2018/09/14	5	77.30	3	77.53	77.90	2	32,799	0.01%
2018/09/13	6	76.38	8	76.04	76.00	-2	32,828	-0.01%
2018/09/12	3	76.97	2	77.40	77.00	1	32,740	0.00%
2018/09/11	7	77.26	6	76.75	77.70	1	32,803	0.00%
2018/09/10	19	75.42	14.4	75.35	75.10	4.6	33,096	0.01%
2018/09/07	24.1	77.90	11	77.52	77.70	13.1	32,715	0.04%
2018/09/06	16	79.75	39.1	79.30	79.30	-23.1	32,743	-0.07%
2018/09/05	21	80.18	15	80.29	80.10	6	32,558	0.02%
2018/09/04	4	80.23	2	80.15	80.10	2	32,939	0.01%
2018/09/03	2	80.20	3	80.13	80.10	-1	33,317	0.00%
2018/08/31	16	80.50	1	80.60	80.50	15	34,592	0.04%
2018/08/30	5	81.00	4	81.10	80.90	1	35,372	0.00%
2018/08/29	5	81.30	1	81.10	81.40	4	35,704	0.01%
2018/08/28	1.2	81.23	4	81.18	81.20	-2.8	35,877	-0.01%
2018/08/27	2.1	80.81	0.1	81.30	81.00	2	36,077	0.01%
2018/08/24	3	80.97	2	80.90	81.10	1	36,106	0.00%
2018/08/23	1	81.10	0	0.00	81.80	1	37,143	0.00%
2018/08/22	1	81.40	1	81.40	81.70	0	37,444	0.00%
2018/08/21	6	81.07	0	0.00	81.00	6	37,825	0.02%
2018/08/20	9	81.32	3	81.03	81.00	6	38,555	0.02%
2018/08/17	11	81.52	0	0.00	81.10	11	39,047	0.03%
2018/08/16	7	81.21	4	81.30	81.20	3	39,033	0.01%
2018/08/15	109	80.69	135	80.73	81.10	-26	38,932	-0.07%	大買/大賣/
2018/08/14	136.1	81.37	114	82.59	81.30	22.1	38,576	0.06%	大買/大賣/
2018/08/13	24	84.86	20	84.00	83.80	4	37,744	0.01%
2018/08/10	6	85.67	15.1	85.91	85.90	-9.1	37,559	-0.02%
2018/08/09	1	85.40	3	85.60	85.20	-2	37,496	-0.01%
2018/08/08	8.8	84.93	15	84.91	85.00	-6.2	37,984	-0.02%
2018/08/07	2	84.80	4	84.95	84.40	-2	38,653	-0.01%
2018/08/06	3	84.70	9	84.58	84.60	-6	40,277	-0.01%
2018/08/03	2	83.20	3	83.73	83.80	-1	40,685	0.00%
2018/08/02	15	83.83	4	82.80	82.80	11	40,725	0.03%
2018/08/01	3	83.93	3	84.03	84.10	0	40,747	0.00%
2018/07/31	0	0.00	1	83.70	83.80	-1	40,718	0.00%
2018/07/30	2	83.70	10	84.02	84.20	-8	40,734	-0.02%
2018/07/27	16	83.19	17	83.20	83.20	-1	40,533	0.00%
2018/07/26	5	83.10	11	82.79	83.50	-6	40,985	-0.01%
2018/07/25	20	82.87	0	0.00	82.70	20	41,156	0.05%
2018/07/24	17.1	85.29	20	85.31	85.20	-3	41,023	-0.01%
2018/07/23	6	85.37	4	85.40	85.50	2	40,405	0.00%
2018/07/20	5	85.16	16	85.06	85.30	-11	40,448	-0.03%
2018/07/19	4.1	84.85	8	85.08	85.20	-4	40,634	-0.01%
2018/07/18	8	84.28	7	83.87	84.10	1	41,177	0.00%
2018/07/17	1	82.90	1	83.20	82.90	0	41,148	0.00%
2018/07/16	4	83.15	2.2	83.14	82.80	1.8	41,273	0.00%
2018/07/13	16	82.79	18.2	82.38	82.90	-2.2	42,018	-0.01%
2018/07/12	4	81.30	1	81.30	81.20	3	42,639	0.01%
2018/07/11	2	81.20	3.2	81.44	81.60	-1.2	42,885	0.00%
2018/07/10	13.1	80.59	6	81.02	80.50	7.1	42,680	0.02%
2018/07/09	0	0.00	3	81.10	80.80	-3	42,584	-0.01%
2018/07/06	17	80.44	6	80.30	80.50	11	42,830	0.03%
2018/07/05	3	81.30	2	81.20	81.20	1	42,840	0.00%
2018/07/04	1	81.30	2	81.30	81.60	-1	43,143	0.00%
2018/07/03	2.3	80.91	3	80.70	80.70	-0.8	43,802	0.00%
2018/07/02	13	82.15	18	81.92	81.00	-5	44,386	-0.01%
2018/06/29	22	81.45	4	82.48	83.20	18	44,722	0.04%
2018/06/28	18	80.75	1	80.70	80.50	17	46,328	0.04%
2018/06/27	17	81.18	0	0.00	80.90	17	46,430	0.04%
2018/06/26	24	80.70	4	80.53	81.00	20	46,386	0.04%
2018/06/25	6	81.75	4	81.85	81.50	2	46,072	0.00%
2018/06/22	4	82.18	5	82.20	82.30	-1	45,973	0.00%
2018/06/21	13	82.95	2	82.90	82.70	11	45,954	0.02%
2018/06/20	7	82.60	2	82.50	83.00	5	46,402	0.01%
2018/06/19	25.9	83.23	4	83.08	83.00	21.9	46,024	0.05%
2018/06/15	19	84.95	17	84.72	85.00	2	45,391	0.00%
2018/06/14	15.1	85.93	12	85.99	85.50	3.1	44,934	0.01%
2018/06/13	13	87.89	12	87.78	87.80	1	44,377	0.00%
2018/06/12	7	87.67	2	87.70	87.70	5	45,087	0.01%
2018/06/11	9	87.69	7.1	87.52	87.40	1.9	45,024	0.00%
2018/06/08	31.1	89.24	12	89.67	88.30	19.1	45,184	0.04%
2018/06/07	15	89.97	33.2	90.35	91.20	-18.2	44,916	-0.04%
2018/06/06	5	89.00	6	88.80	89.10	-1	44,888	0.00%
2018/06/05	9	88.12	2	88.00	88.10	7	45,553	0.02%
2018/06/04	0.3	87.80	0	0.00	87.80	0.3	45,573	0.00%
2018/06/01	0.4	86.60	0.6	86.60	86.60	-0.2	45,724	0.00%
2018/05/31	1	87.10	1	85.70	85.70	0	45,907	0.00%
2018/05/30	37	86.85	36	87.56	87.40	1	45,020	0.00%
2018/05/29	2	87.80	5	88.40	87.60	-3	44,829	-0.01%
2018/05/28	5	88.76	32	88.54	88.80	-27	44,821	-0.06%
2018/05/25	0	0.00	13	86.08	86.50	-13	44,419	-0.03%
2018/05/24	5	84.16	3	84.30	84.10	2	44,188	0.00%
2018/05/23	2	83.60	2	84.15	83.60	0	44,702	0.00%
2018/05/22	3	84.20	2	84.30	84.00	1	45,124	0.00%
2018/05/21	11.1	85.28	9	84.96	85.00	2.1	45,700	0.00%
2018/05/18	8	84.36	7	84.50	83.90	1	46,339	0.00%
2018/05/17	6	84.95	3	84.60	84.20	3	47,022	0.01%
2018/05/16	11	84.88	10	84.50	84.60	1	47,215	0.00%
2018/05/15	28	86.88	16	86.75	86.00	12	47,488	0.03%
2018/05/14	113.3	88.26	81	88.74	89.00	32.3	48,662	0.07%	大買/
2018/05/11	9	84.33	11	84.72	85.00	-2	47,388	0.00%
2018/05/10	31.1	82.56	1.2	82.84	82.90	29.9	47,391	0.06%
2018/05/09	10.3	82.39	12	81.92	81.80	-1.8	47,644	0.00%
2018/05/08	11	82.37	6	81.68	82.60	5	48,053	0.01%
2018/05/07	0	0.00	1	81.20	81.60	-1	48,209	0.00%
2018/05/04	13	80.62	11	80.40	80.40	2	48,519	0.00%
2018/05/03	12	80.43	2	80.50	80.10	10	48,855	0.02%
2018/05/02	9	82.86	2	82.00	81.80	7	48,950	0.01%
2018/04/30	5	82.34	2	82.95	82.90	3	49,029	0.01%
2018/04/27	13	81.08	18	81.03	81.50	-5	49,363	-0.01%
2018/04/26	10	81.34	13	80.65	80.60	-3	49,915	-0.01%
2018/04/25	16	79.96	10	79.80	80.40	6	50,957	0.01%
2018/04/24	25.5	81.08	7	80.77	80.60	18.5	51,057	0.04%
2018/04/23	15	83.29	20.2	83.58	83.00	-5.2	50,484	-0.01%
2018/04/20	19	83.98	3	83.93	84.00	16	50,371	0.03%
2018/04/19	26.4	84.12	2	84.90	85.00	24.4	50,547	0.05%
2018/04/18	161	86.15	73	85.41	84.80	88	50,204	0.18%	大買/
2018/04/17	21	86.78	1	87.00	86.50	20	50,087	0.04%
2018/04/16	9	87.36	10	87.54	87.60	-1	50,333	0.00%
2018/04/13	30	87.17	4	87.10	87.00	26	50,506	0.05%
2018/04/12	25.1	86.98	0	0.00	86.80	25.1	50,851	0.05%
2018/04/11	10.7	87.92	8	87.85	87.30	2.7	51,181	0.01%
2018/04/10	6	87.05	0	0.00	87.00	6	51,411	0.01%
2018/04/09	6	86.97	20.3	86.69	87.40	-14.3	51,757	-0.03%
2018/04/03	21	87.13	3	87.03	87.20	18	51,281	0.04%
2018/04/02	28.7	88.34	29	88.43	88.10	-0.3	50,921	0.00%
2018/03/31	114	89.12	19	88.47	88.50	95	50,680	0.19%	大買/
2018/03/30	20	91.62	23	91.63	91.40	-3	48,765	-0.01%
2018/03/29	13	90.12	2	90.20	90.00	11	48,632	0.02%
2018/03/28	4	90.30	5	90.68	90.10	-1	48,333	0.00%
2018/03/27	7	91.14	5.2	91.15	91.20	1.8	48,237	0.00%
2018/03/26	10	89.86	130	89.91	90.20	-120	48,082	-0.25%	大賣/鉅額交易
2018/03/23	45	90.89	14	90.91	90.40	31	48,202	0.06%
2018/03/22	4	92.73	8	92.69	92.80	-4	48,376	-0.01%
2018/03/21	7.5	92.55	2	92.55	92.40	5.5	48,263	0.01%
2018/03/20	3	92.53	0	0.00	92.60	3	48,615	0.01%
2018/03/19	3.3	93.03	0	0.00	92.90	3.3	48,662	0.01%
2018/03/16	9	93.21	13	93.01	92.80	-4	48,767	-0.01%
2018/03/15	11	92.95	5	93.54	93.40	6	48,424	0.01%
2018/03/14	9	93.51	13	93.62	93.30	-4	48,939	-0.01%
2018/03/13	145	95.77	21.5	95.77	95.20	123.5	48,868	0.25%	大買/鉅額交易
2018/03/12	32	93.95	27	94.03	94.30	5	48,136	0.01%
2018/03/09	7.4	91.73	33.3	91.81	91.90	-25.9	48,311	-0.05%
2018/03/08	8	89.09	14	89.45	89.40	-6	48,434	-0.01%
2018/03/07	22.1	89.11	15	89.63	88.50	7.1	48,600	0.01%
2018/03/06	19	88.45	10	88.41	88.20	9	49,225	0.02%
2018/03/05	22	87.36	2	87.15	87.00	20	49,994	0.04%
2018/03/02	5.5	87.34	1	87.80	87.80	4.5	49,680	0.01%
2018/03/01	4.3	87.97	1	88.00	87.90	3.3	49,850	0.01%
2018/02/27	11	88.89	2	89.60	88.10	9	49,752	0.02%
2018/02/26	9	89.08	5	89.50	88.80	4	49,448	0.01%
2018/02/23	5	88.64	6	88.80	88.90	-1	49,325	0.00%
2018/02/22	50	87.77	3	87.87	87.90	47	49,530	0.09%
2018/02/21	7.3	88.45	5	88.80	88.20	2.3	49,335	0.00%
2018/02/12	30.3	88.01	5	87.62	87.60	25.3	48,915	0.05%
2018/02/09	28.3	87.07	5	86.98	87.50	23.3	48,743	0.05%
2018/02/08	8	89.35	6	89.70	89.00	2	48,453	0.00%
2018/02/07	36.1	90.62	3	90.87	90.00	33.1	49,905	0.07%
2018/02/06	58	89.76	46.3	89.49	89.20	11.7	49,153	0.02%
2018/02/05	14	92.96	0	0.00	92.80	14	47,142	0.03%
2018/02/02	22	94.71	4	94.90	95.20	18	47,140	0.04%
2018/02/01	16.2	93.70	6	94.48	93.50	10.2	47,024	0.02%
2018/01/31	17.1	92.71	4	92.58	92.20	13.1	46,756	0.03%
2018/01/30	4	94.05	1	93.90	93.60	3	46,299	0.01%
2018/01/29	3	94.97	6	94.70	94.70	-3	46,043	-0.01%
2018/01/26	6.1	95.67	1	96.10	95.40	5.1	45,847	0.01%
2018/01/25	4.4	95.58	20	95.85	95.40	-15.6	45,486	-0.03%
2018/01/24	3	95.93	9	96.00	95.90	-6	44,848	-0.01%
2018/01/23	23	96.31	4	96.80	96.90	19	44,696	0.04%
2018/01/22	10.4	96.78	13	96.80	96.60	-2.6	44,513	-0.01%
2018/01/19	37.1	95.77	51	96.30	96.90	-13.9	43,848	-0.03%
2018/01/18	13	94.35	8	94.30	93.80	5	42,486	0.01%
2018/01/17	0	0.00	1	93.00	93.40	-1	42,043	0.00%
2018/01/16	7	93.36	6	93.28	93.40	1	41,887	0.00%
2018/01/15	7.1	93.02	9	92.80	93.30	-1.9	41,766	0.00%
2018/01/12	9	91.83	1	92.30	91.80	8	41,540	0.02%
2018/01/11	16.2	91.38	1	91.20	91.40	15.2	41,459	0.04%
2018/01/10	17	90.91	2	90.85	90.80	15	40,939	0.04%
2018/01/09	21	91.80	3	92.13	91.80	18	40,640	0.04%
2018/01/08	15	91.86	5	91.80	91.80	10	40,616	0.02%
2018/01/05	29	92.54	1	92.70	93.00	28	40,275	0.07%
2018/01/04	18	92.81	8	92.60	92.60	10	39,996	0.03%
2018/01/03	18	94.30	1	94.70	94.00	17	39,819	0.04%
2018/01/02	2	94.85	4	95.00	95.00	-2	39,215	-0.01%