鴻海 (2317)-統一-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
169.0
漲跌
▲3.0
漲幅
+1.81%
成交量
55,158張
產業
上市其他電子類股
5957人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－統一-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

統一-屏東券商分點個股進出
統一-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
2024/05/22	14.4	168.15	24	169.25	169.00	-9.6	125,395	-0.01%
2024/05/21	17.5	166.90	16	166.88	166.00	1.5	124,802	0.00%
2024/05/20	25.7	167.74	4.7	167.25	167.50	21	124,336	0.02%
2024/05/17	39.7	170.20	6	169.83	170.00	33.7	123,763	0.03%
2024/05/16	48.1	174.83	28.7	175.39	171.50	19.4	122,712	0.02%
2024/05/15	38.5	168.39	37.2	171.66	170.50	1.4	120,759	0.00%
2024/05/14	26.2	169.99	23.2	171.75	172.00	2.9	118,632	0.00%
2024/05/13	20.5	170.87	11.3	171.73	169.50	9.2	116,850	0.01%
2024/05/10	23.2	169.15	17.1	169.18	169.50	6.1	115,830	0.01%
2024/05/09	15.1	171.93	26.3	172.85	170.50	-11.2	114,664	-0.01%
2024/05/08	8	169.38	7.1	170.06	169.50	0.9	113,075	0.00%
2024/05/07	25.3	168.83	25.9	169.24	169.50	-0.6	112,117	0.00%
2024/05/06	13.8	166.04	98.4	165.30	167.50	-84.6	110,314	-0.08%
2024/05/03	7.1	157.14	20	157.08	156.00	-12.9	107,787	-0.01%
2024/05/02	19.4	153.42	4.1	153.64	154.00	15.2	107,073	0.01%
2024/04/30	18.8	157.53	9.8	159.06	156.00	9	106,176	0.01%
2024/04/29	13.8	158.20	30.1	158.78	158.50	-16.3	105,289	-0.02%
2024/04/26	16	155.84	48.4	156.51	155.00	-32.4	104,036	-0.03%
2024/04/25	40.4	152.85	8.3	152.88	151.50	32.1	102,659	0.03%
2024/04/24	11	150.95	66.3	152.45	156.00	-55.3	101,157	-0.05%
2024/04/23	9.1	144.34	7	144.57	144.00	2.1	98,752	0.00%
2024/04/22	13.3	143.16	8.8	143.94	143.00	4.5	98,059	0.00%
2024/04/19	44.3	142.79	9	142.72	143.00	35.3	97,247	0.04%
2024/04/18	4.5	147.30	11	146.91	148.00	-6.5	95,526	-0.01%
2024/04/17	10.5	144.19	17	145.50	146.50	-6.5	94,851	-0.01%
2024/04/16	35	140.33	27.9	139.99	141.00	7	93,480	0.01%
2024/04/15	42.9	146.97	6.2	146.61	146.00	36.7	90,976	0.04%
2024/04/12	22.2	150.70	16.2	151.20	150.50	6.1	89,690	0.01%
2024/04/11	47.9	150.44	53.4	149.74	150.00	-5.5	87,961	-0.01%
2024/04/10	36.1	155.91	22.3	155.96	154.50	13.9	85,355	0.02%
2024/04/09	25.4	158.31	14.2	158.69	158.00	11.2	84,044	0.01%
2024/04/08	38.5	158.22	18.1	158.25	158.00	20.4	82,682	0.02%
2024/04/03	30.7	156.09	7	157.64	159.00	23.7	81,311	0.03%
2024/04/02	25.3	156.47	44.3	156.43	159.00	-19	79,344	-0.02%
2024/04/01	62.1	150.99	9.1	153.14	150.50	53	76,692	0.07%
2024/03/29	79.2	151.81	30	152.45	150.00	49.2	75,560	0.07%
2024/03/28	13.4	153.27	54.3	154.10	155.50	-40.9	73,210	-0.06%
2024/03/27	8.5	146.16	35.8	146.46	148.50	-27.3	70,339	-0.04%
2024/03/26	29.7	143.57	24.3	143.72	142.00	5.4	68,483	0.01%
2024/03/25	29.1	145.83	21.9	146.22	145.50	7.2	66,381	0.01%
2024/03/22	34.8	145.19	54.3	145.44	145.50	-19.5	64,505	-0.03%
2024/03/21	19.1	141.80	59.5	142.19	142.50	-40.4	61,032	-0.07%
2024/03/20	21.2	138.26	52	139.06	138.00	-30.8	58,649	-0.05%
2024/03/19	21.1	134.05	68.2	134.56	136.00	-47.1	55,781	-0.08%
2024/03/18	27.4	133.24	108.4	133.86	136.00	-81	53,182	-0.15%	大賣/
2024/03/15	12.5	131.28	179.1	131.21	132.00	-166.5	49,532	-0.34%	大賣/鉅額交易
2024/03/14	17	120.18	78.2	119.60	121.00	-61.2	43,236	-0.14%
2024/03/13	35.2	121.08	120.3	120.62	120.50	-85.1	40,314	-0.21%	大賣/
2024/03/12	20	117.55	230.2	116.37	119.00	-210.2	34,910	-0.60%	大賣/鉅額交易
2024/03/11	130	107.04	252.4	108.41	109.50	-122.4	29,389	-0.42%	大買/大賣/鉅額交易
2024/03/08	16.1	106.94	19	106.05	105.00	-2.9	27,431	-0.01%
2024/03/07	0.1	107.50	130	108.00	107.50	-130	26,533	-0.49%	大賣/鉅額交易
2024/03/06	7	106.21	4.2	106.48	106.50	2.9	26,183	0.01%
2024/03/05	11	107.55	1.1	107.48	106.50	9.9	26,190	0.04%
2024/03/04	3	104.50	15.3	105.42	106.50	-12.3	25,463	-0.05%
2024/03/01	5	102.40	10	102.15	102.00	-5	24,125	-0.02%
2024/02/29	132	103.00	7.1	103.43	103.00	124.9	24,041	0.52%	大買/鉅額交易
2024/02/27	3	103.83	6.1	103.58	103.50	-3.1	23,750	-0.01%
2024/02/26	0	103.50	0.3	103.60	103.50	-0.2	23,649	0.00%
2024/02/23	20.6	103.49	7.3	103.49	103.00	13.4	23,790	0.06%
2024/02/22	2	103.25	2.4	103.00	103.50	-0.4	24,119	0.00%
2024/02/21	0.6	103.00	3.3	103.02	103.00	-2.7	24,289	-0.01%
2024/02/20	7	104.07	21.1	104.12	103.50	-14	24,762	-0.06%
2024/02/19	2.1	102.00	2.4	102.06	103.00	-0.3	24,617	0.00%
2024/02/16	1	101.00	6	101.17	101.50	-5	25,053	-0.02%
2024/02/15	3.1	101.35	0	0.00	101.00	3.1	25,287	0.01%
2024/02/05	1	101.50	4.5	101.72	101.50	-3.5	25,125	-0.01%
2024/02/02	2.4	101.72	12.5	102.02	102.00	-10.1	25,105	-0.04%
2024/02/01	0.4	102.00	3.1	102.17	103.00	-2.6	25,344	-0.01%
2024/01/31	0	0.00	6	102.25	102.50	-6	25,428	-0.02%
2024/01/30	0.4	102.01	1	102.50	102.00	-0.6	25,581	0.00%
2024/01/29	0.4	102.00	4	102.50	102.50	-3.6	25,927	-0.01%
2024/01/26	4	102.87	5	102.40	102.50	-1	26,364	0.00%
2024/01/25	7	101.50	11.2	101.80	102.00	-4.2	26,353	-0.02%
2024/01/24	0.2	101.00	3	101.00	100.50	-2.8	26,387	-0.01%
2024/01/23	0	0.00	2	100.75	101.00	-2	27,103	-0.01%
2024/01/22	2	100.25	0.6	100.00	99.90	1.4	29,035	0.00%
2024/01/19	1	100.50	5	100.50	100.50	-4	29,204	-0.01%
2024/01/18	1	99.80	9.6	99.69	99.90	-8.5	29,563	-0.03%
2024/01/17	11.9	99.11	1	99.60	98.60	10.9	29,936	0.04%
2024/01/16	5.1	99.76	0	0.00	100.00	5.1	30,976	0.02%
2024/01/15	5.8	100.62	5	100.60	100.00	0.8	31,922	0.00%
2024/01/12	0.1	100.51	5	100.50	100.50	-4.9	32,081	-0.02%
2024/01/11	5.1	100.10	23	100.98	100.50	-17.9	32,209	-0.06%
2024/01/10	0.7	100.57	0	0.00	100.00	0.7	32,083	0.00%
2024/01/09	4.4	101.28	0.1	102.00	101.00	4.3	31,963	0.01%
2024/01/08	1.9	102.38	1	101.50	101.50	0.9	31,828	0.00%
2024/01/05	2	104.25	4.1	104.00	104.00	-2.1	31,693	-0.01%
2024/01/04	0	0.00	6	104.50	104.00	-6	31,937	-0.02%
2024/01/03	6.4	104.03	5.1	104.50	104.50	1.3	32,154	0.00%
2024/01/02	6	104.50	8	104.50	105.00	-2	32,305	-0.01%
2023/12/29	0	0.00	13.6	104.40	104.50	-13.6	32,250	-0.04%
2023/12/28	5	103.50	12.1	103.91	104.00	-7.1	32,274	-0.02%
2023/12/27	0	103.50	2	103.50	103.50	-2	32,180	-0.01%
2023/12/26	1	103.50	0	0.00	104.00	1	32,097	0.00%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	0	0.00	2	103.00	103.50	-2	32,363	-0.01%
2023/12/21	0	0.00	2	103.25	103.50	-2	32,468	-0.01%
2023/12/20	0	0.00	11	103.50	104.50	-11	32,160	-0.03%
2023/12/19	1	101.50	3	101.67	102.50	-2	31,507	-0.01%
2023/12/18	2	101.75	10.8	101.73	102.00	-8.8	31,329	-0.03%
2023/12/15	2.1	101.50	1	101.50	101.50	1.1	31,177	0.00%
2023/12/14	2.1	101.50	6.1	101.82	102.00	-4	30,726	-0.01%
2023/12/13	2	101.00	2	100.50	101.00	0	30,500	0.00%
2023/12/12	0	0.00	10	101.00	101.00	-10	30,839	-0.03%
2023/12/11	0.1	101.00	17	101.00	101.00	-17	30,769	-0.06%
2023/12/08	0	0.00	6	101.50	101.50	-6	30,658	-0.02%
2023/12/07	3.1	101.01	6	100.92	101.00	-2.9	30,887	-0.01%
2023/12/06	0	0.00	4	101.00	101.00	-4	30,950	-0.01%
2023/12/05	4	101.12	0	0.00	101.00	4	30,895	0.01%
2023/12/04	0	0.00	10	101.00	101.00	-10	30,773	-0.03%
2023/12/01	1.1	100.50	1	100.50	100.50	0.1	30,811	0.00%
2023/11/30	1	101.50	6	101.50	101.50	-5	30,592	-0.02%
2023/11/29	2	102.00	0	0.00	102.00	2	30,267	0.01%
2023/11/28	2	102.50	3	102.83	102.50	-1	29,970	0.00%
2023/11/27	2	102.50	0	0.00	101.50	2	30,482	0.01%
2023/11/24	8	101.56	3	101.17	101.50	5	30,442	0.02%
2023/11/22	1.4	103.07	3.1	102.02	102.00	-1.7	31,063	-0.01%
2023/11/21	0	0.00	4	101.38	102.50	-4	30,942	-0.01%
2023/11/20	0	101.00	0	0.00	101.00	0	31,170	0.00%
2023/11/17	4.3	102.90	8.3	102.38	102.50	-4	30,949	-0.01%
2023/11/16	0	101.00	0.4	101.00	101.00	-0.4	30,387	0.00%
2023/11/15	9.1	100.39	0	0.00	100.50	9.1	30,054	0.03%
2023/11/14	4.4	100.95	10.4	99.34	100.00	-6	29,488	-0.02%
2023/11/13	1	97.50	0	0.00	97.70	1	29,120	0.00%
2023/11/10	2.3	97.19	0	0.00	97.20	2.3	29,544	0.01%
2023/11/09	6.2	98.16	17.5	97.87	97.90	-11.3	30,337	-0.04%
2023/11/08	0.2	97.00	7	97.00	97.00	-6.8	30,321	-0.02%
2023/11/07	6	95.99	1	95.70	96.10	5	30,373	0.02%
2023/11/06	4	96.68	2.5	97.12	96.40	1.5	30,281	0.00%
2023/11/03	10.4	95.77	11.5	95.72	95.80	-1.1	29,982	0.00%
2023/11/02	7	96.73	5	96.26	97.00	2	29,758	0.01%
2023/11/01	6.4	95.82	1	95.90	95.60	5.4	30,097	0.02%
2023/10/31	7.6	96.49	9	96.11	96.50	-1.4	30,309	0.00%
2023/10/30	51.7	94.78	20	95.09	94.50	31.7	29,933	0.11%
2023/10/27	9.3	98.46	0	0.00	98.20	9.3	28,083	0.03%
2023/10/26	13.8	98.51	0	0.00	98.50	13.8	28,036	0.05%
2023/10/25	13.1	98.95	53	99.15	99.00	-39.9	27,773	-0.14%
2023/10/24	57.5	98.54	9.2	98.52	98.30	48.3	27,620	0.18%
2023/10/23	32.6	100.60	17.7	100.86	100.50	14.9	26,288	0.06%
2023/10/20	20	103.50	10	104.50	103.50	10	25,919	0.04%
2023/10/19	32.2	104.45	3	104.50	103.50	29.2	25,714	0.11%
2023/10/18	3.4	105.65	1	105.50	105.50	2.4	25,514	0.01%
2023/10/17	3	106.83	0	0.00	106.50	3	25,614	0.01%
2023/10/16	0.4	107.00	0.8	107.00	107.00	-0.4	26,265	0.00%
2023/10/13	1	107.00	4	107.00	107.50	-3	26,851	-0.01%
2023/10/12	0	0.00	1.4	106.71	107.00	-1.4	27,096	-0.01%
2023/10/11	1.2	106.00	4.2	106.12	106.00	-3.1	27,348	-0.01%
2023/10/06	1	106.00	54	105.04	105.50	-53	27,369	-0.19%
2023/10/05	0	104.00	1	103.50	103.50	-1	27,528	0.00%
2023/10/04	12.4	103.02	0	0.00	103.00	12.4	27,645	0.04%
2023/10/03	0.2	104.00	0	0.00	104.00	0.2	27,599	0.00%
2023/10/02	0	104.57	0	0.00	104.50	0	27,816	0.00%
2023/09/28	11	104.00	4	104.00	104.00	7	28,735	0.02%
2023/09/27	13	104.00	0.1	104.00	104.00	13	29,226	0.04%
2023/09/26	12	104.88	0	0.00	104.00	12	30,286	0.04%
2023/09/25	12	105.42	0	0.00	105.50	12	31,242	0.04%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	1.4	105.86	0	0.00	105.00	1.4	32,181	0.00%
2023/09/20	3	106.50	4	106.50	106.00	-1	32,555	0.00%
2023/09/19	3	106.50	0.4	106.50	106.50	2.6	33,360	0.01%
2023/09/18	7	106.00	0	0.00	106.50	7	34,796	0.02%
2023/09/15	1.1	106.50	7	106.07	106.00	-5.9	35,058	-0.02%
2023/09/14	3	106.83	0	0.00	106.50	3	34,962	0.01%
2023/09/13	0.1	106.00	0	0.00	106.00	0.1	35,116	0.00%
2023/09/12	0	0.00	2.7	107.00	107.50	-2.7	35,594	-0.01%
2023/09/11	0.4	105.50	0	0.00	105.00	0.4	35,679	0.00%
2023/09/08	1	105.50	0	0.00	106.00	1	35,975	0.00%
2023/09/07	0.2	106.00	1	106.00	105.50	-0.9	36,936	0.00%
2023/09/06	0	106.00	0	106.00	106.00	0	38,325	0.00%
2023/09/05	0.2	106.62	0	0.00	107.00	0.2	38,319	0.00%
2023/09/04	4	106.75	1.1	106.50	106.50	3	38,384	0.01%
2023/09/01	0.3	106.90	1	107.00	107.50	-0.7	38,403	0.00%
2023/08/31	1	106.01	12	106.58	106.50	-11	38,772	-0.03%
2023/08/30	7	106.00	0	0.00	106.00	7	38,234	0.02%
2023/08/29	6	105.67	9	105.94	106.00	-3	38,783	-0.01%
2023/08/28	3	108.67	2	109.00	108.00	1	38,485	0.00%
2023/08/25	4	108.13	1	108.50	108.00	3	39,185	0.01%
2023/08/24	3	109.50	11.9	109.37	109.50	-8.9	40,302	-0.02%
2023/08/23	0	107.00	3	106.50	106.50	-3	40,756	-0.01%
2023/08/22	0	0.00	2	106.50	106.50	-2	41,061	0.00%
2023/08/21	10	106.00	0	0.00	106.00	10	41,271	0.02%
2023/08/18	1	106.99	5	107.00	106.00	-4	41,354	-0.01%
2023/08/17	9	106.56	0	0.00	106.50	9	41,432	0.02%
2023/08/16	7.3	105.66	1	106.00	105.50	6.3	41,323	0.02%
2023/08/15	46.8	107.55	11	107.09	107.00	35.8	41,146	0.09%
2023/08/14	8.3	109.51	3.6	110.00	110.00	4.7	40,542	0.01%
2023/08/11	2.3	109.43	0	0.00	108.50	2.3	40,690	0.01%
2023/08/10	3	109.83	0	0.00	110.00	3	41,012	0.01%
2023/08/09	16	110.50	22	111.00	110.50	-6	41,109	-0.01%
2023/08/08	30.7	110.00	0.2	110.50	110.50	30.5	41,947	0.07%
2023/08/07	17.4	110.44	10	110.90	109.50	7.4	41,823	0.02%
2023/08/04	2	110.00	6.1	110.50	111.00	-4.1	41,358	-0.01%
2023/08/02	2.2	108.51	1	109.00	108.00	1.2	41,384	0.00%
2023/08/01	0	0.00	0.5	110.00	110.50	-0.5	40,993	0.00%
2023/07/31	7	108.79	3	109.00	108.50	4	40,803	0.01%
2023/07/28	1.1	110.27	25	109.52	109.50	-23.9	40,510	-0.06%
2023/07/27	0	0.00	1	111.00	110.50	-1	40,589	0.00%
2023/07/26	3	111.83	4	111.63	111.50	-1	40,899	0.00%
2023/07/25	1	110.75	13	110.73	112.00	-12	40,721	-0.03%
2023/07/24	1.1	108.45	35	108.23	108.00	-33.9	39,989	-0.08%
2023/07/21	45	107.48	0	0.00	107.50	45	40,226	0.11%
2023/07/20	13.2	108.05	0	0.00	108.00	13.2	40,260	0.03%
2023/07/19	13.1	109.32	1	108.50	108.50	12.1	40,018	0.03%
2023/07/18	0	0.00	29.1	111.95	112.00	-29.1	39,654	-0.07%
2023/07/17	6	110.08	8	110.19	110.50	-2	39,110	-0.01%
2023/07/14	4	108.62	51	108.86	109.50	-47	38,735	-0.12%
2023/07/13	44	107.45	5	108.40	107.00	39	38,284	0.10%
2023/07/12	19.3	107.01	48	105.88	107.50	-28.7	38,042	-0.08%
2023/07/11	1	104.53	0	0.00	105.00	1	37,842	0.00%
2023/07/10	11.1	104.64	0	0.00	104.50	11.1	37,828	0.03%
2023/07/07	15.1	105.33	4	105.25	105.50	11.1	37,756	0.03%
2023/07/06	42.3	106.18	7	105.93	105.50	35.3	37,732	0.09%
2023/07/05	17.2	108.40	37	108.50	108.50	-19.8	36,789	-0.05%
2023/07/04	105.6	110.63	17	110.56	110.00	88.6	36,139	0.25%	大買/
2023/07/03	29	114.57	13.2	114.50	115.00	15.8	35,462	0.04%
2023/06/30	7.2	112.03	24	112.44	113.00	-16.8	34,309	-0.05%
2023/06/29	20	114.42	3	114.67	113.00	17	33,829	0.05%
2023/06/28	52	115.06	3.5	115.46	115.00	48.5	33,522	0.14%
2023/06/27	9.6	114.68	1.1	115.91	114.00	8.5	33,179	0.03%
2023/06/26	3.1	115.67	53	114.26	115.50	-49.9	32,601	-0.15%
2023/06/21	3	112.67	37.2	113.00	113.00	-34.2	32,082	-0.11%
2023/06/20	3	112.00	1.8	112.03	112.50	1.2	32,028	0.00%
2023/06/19	2	112.00	69	112.24	112.50	-67	31,892	-0.21%
2023/06/16	7.1	111.15	3	112.17	111.00	4.1	31,825	0.01%
2023/06/15	3	111.33	5	112.00	111.50	-2	31,398	-0.01%
2023/06/14	0	0.00	5.3	112.10	112.50	-5.3	31,855	-0.02%
2023/06/13	3.5	112.04	21.3	112.03	112.50	-17.8	31,723	-0.06%
2023/06/12	0	110.64	66.9	110.36	110.50	-66.9	30,901	-0.22%
2023/06/09	0	0.00	3	107.50	108.00	-3	29,760	-0.01%
2023/06/08	4.2	107.24	1	107.50	107.00	3.2	29,876	0.01%
2023/06/07	1	107.00	25	107.64	108.00	-24	30,051	-0.08%
2023/06/06	4	106.50	3	106.00	107.00	1	30,703	0.00%
2023/06/05	3	108.00	0.1	108.50	107.50	2.9	30,622	0.01%
2023/06/02	7.2	107.87	9.1	108.11	108.00	-1.9	31,419	-0.01%
2023/06/01	0	0.00	25.8	107.49	108.00	-25.8	31,156	-0.08%
2023/05/31	19.2	106.76	6	106.25	106.50	13.2	30,871	0.04%
2023/05/30	7.2	106.93	14.3	106.94	107.00	-7.1	30,356	-0.02%
2023/05/29	1	105.49	37	104.39	105.50	-36	29,635	-0.12%
2023/05/26	3.7	102.36	0	0.00	102.50	3.7	29,233	0.01%
2023/05/25	1	102.51	0	0.00	102.50	1	28,999	0.00%
2023/05/24	2	102.50	0	0.00	103.00	2	28,936	0.01%
2023/05/23	2	102.50	1	102.50	102.50	1	28,904	0.00%
2023/05/22	3	102.50	3	102.50	103.00	0	28,907	0.00%
2023/05/19	1	103.00	0	0.00	103.00	1	29,083	0.00%
2023/05/18	2.2	103.47	1.1	103.02	103.00	1.1	29,193	0.00%
2023/05/17	8	102.69	48	102.50	102.50	-40	29,333	-0.14%
2023/05/16	4.1	102.38	1	102.50	102.00	3.1	28,993	0.01%
2023/05/15	8.3	102.32	0	0.00	102.00	8.3	28,601	0.03%
2023/05/12	6.2	105.07	3.1	106.16	102.50	3.1	28,557	0.01%
2023/05/11	6.2	105.07	3.1	106.16	105.00	3.1	27,867	0.01%
2023/05/10	1	106.50	3.1	106.50	106.50	-2.1	27,910	-0.01%
2023/05/09	3.2	106.00	15.1	106.33	106.50	-11.9	28,140	-0.04%
2023/05/08	0	0.00	2.2	105.49	105.00	-2.2	28,301	-0.01%
2023/05/05	0	104.72	1.1	104.53	105.00	-1	28,849	0.00%
2023/05/04	1	105.50	1.1	105.00	105.00	-0.1	29,465	0.00%
2023/05/03	1.2	105.50	6.1	105.67	105.50	-4.9	29,917	-0.02%
2023/05/02	0	105.50	19.1	105.50	106.00	-19.1	30,781	-0.06%
2023/04/28	0.2	104.00	12	104.04	104.50	-11.8	31,312	-0.04%
2023/04/27	3	103.17	7.1	103.51	103.50	-4.1	31,454	-0.01%
2023/04/26	0	103.67	4	103.50	103.50	-4	31,624	-0.01%
2023/04/25	9	103.39	12	103.04	103.00	-3	31,354	-0.01%
2023/04/24	7	103.64	0	0.00	103.50	7	31,215	0.02%
2023/04/21	0	0.00	10.2	104.69	104.00	-10.2	31,240	-0.03%
2023/04/20	10	104.00	37.3	104.06	104.50	-27.3	31,018	-0.09%
2023/04/19	2	104.25	1	104.00	104.00	1	31,244	0.00%
2023/04/18	0	0.00	4.1	104.00	104.50	-4.1	31,266	-0.01%
2023/04/17	1.1	104.47	12	104.50	104.00	-10.9	31,594	-0.03%
2023/04/14	0.1	103.58	6	104.08	104.50	-5.9	32,030	-0.02%
2023/04/13	0.6	102.96	0	0.00	103.00	0.6	32,380	0.00%
2023/04/12	3	102.67	0	0.00	102.50	3	32,302	0.01%
2023/04/11	7	103.43	0	0.00	103.50	7	32,585	0.02%
2023/04/10	2	103.00	1	103.00	103.00	1	32,478	0.00%
2023/04/07	5.3	103.31	0	0.00	103.00	5.3	32,418	0.02%
2023/04/06	14	103.96	19	104.76	103.50	-5	32,371	-0.02%
2023/03/31	7	104.71	0	104.50	104.00	7	31,976	0.02%
2023/03/30	0	0.00	4.3	104.26	104.50	-4.3	32,025	-0.01%
2023/03/29	0	103.50	8	103.63	103.50	-8	32,165	-0.02%
2023/03/28	9	103.39	0	0.00	103.00	9	32,556	0.03%
2023/03/27	7	104.07	5	104.10	103.50	2	32,645	0.01%
2023/03/24	32	104.55	10.9	104.85	105.50	21.2	33,306	0.06%
2023/03/23	20	103.50	19.4	103.51	103.50	0.6	32,568	0.00%
2023/03/22	6.1	103.83	17.5	103.69	103.50	-11.4	32,454	-0.04%
2023/03/21	19	103.50	20	103.53	103.50	-1	32,672	0.00%
2023/03/20	38.1	102.71	0	0.00	102.50	38.1	32,644	0.12%
2023/03/17	3	103.67	28	103.98	103.50	-25	32,828	-0.08%
2023/03/16	6	102.58	4	102.50	102.00	2	32,303	0.01%
2023/03/15	5.2	102.21	0	0.00	102.50	5.2	32,585	0.02%
2023/03/14	4	101.88	0.2	102.00	102.00	3.8	33,160	0.01%
2023/03/13	2	102.00	2.1	102.74	103.00	-0.1	33,434	0.00%
2023/03/10	4.1	102.00	2.1	101.76	102.00	2	34,333	0.01%
2023/03/09	9.6	102.69	3	102.33	102.50	6.6	34,973	0.02%
2023/03/08	1	104.50	2	104.50	104.00	-1	35,167	0.00%
2023/03/07	8.2	105.49	13.5	104.86	105.00	-5.3	35,211	-0.02%
2023/03/06	1	103.50	9.2	103.44	103.50	-8.2	34,782	-0.02%
2023/03/03	0	103.00	11.3	103.22	102.50	-11.3	34,733	-0.03%
2023/03/02	14	102.43	5.2	102.19	102.50	8.8	34,949	0.03%
2023/03/01	14	102.39	3	101.00	102.00	11	35,010	0.03%
2023/02/24	9.1	101.34	2	102.00	101.00	7.1	34,736	0.02%
2023/02/23	1	103.00	19	102.53	103.00	-18	34,341	-0.05%
2023/02/22	2.1	101.76	1	102.00	102.00	1.1	34,713	0.00%
2023/02/21	0	102.50	0.3	102.67	102.50	-0.3	34,783	0.00%
2023/02/20	4.1	102.76	1.2	103.08	103.00	2.9	35,331	0.01%
2023/02/17	1.3	103.00	15	103.30	103.50	-13.7	35,745	-0.04%
2023/02/16	8.1	103.38	9	103.33	103.50	-0.9	36,384	0.00%
2023/02/15	3	102.00	2.1	102.02	102.50	0.9	37,202	0.00%
2023/02/14	0	102.00	4	101.88	102.00	-4	37,250	-0.01%
2023/02/13	0.1	101.50	0	0.00	101.00	0.1	37,616	0.00%
2023/02/10	2	101.00	5.3	101.47	101.50	-3.3	37,809	-0.01%
2023/02/09	3	101.16	1	101.50	101.00	2	38,059	0.01%
2023/02/08	61	100.57	0	0.00	100.50	61	38,379	0.16%
2023/02/07	15.1	100.77	5	100.50	100.50	10.1	38,627	0.03%
2023/02/06	11	101.59	20.4	101.67	101.50	-9.4	38,581	-0.02%
2023/02/03	4.1	99.58	0	0.00	99.60	4.1	38,523	0.01%
2023/02/02	13.1	100.04	2	100.25	100.00	11.1	38,531	0.03%
2023/02/01	7	100.12	0.8	100.50	100.00	6.2	38,077	0.02%
2023/01/31	6.8	100.19	35.3	99.55	99.70	-28.4	37,933	-0.07%
2023/01/30	27.3	98.34	1	99.60	98.10	26.3	37,093	0.07%
2023/01/17	9	98.22	2.1	98.21	98.10	6.9	36,341	0.02%
2023/01/16	10.7	98.42	4.1	98.74	98.10	6.6	36,361	0.02%
2023/01/13	11.2	98.88	1	99.10	98.60	10.2	36,315	0.03%
2023/01/12	9.2	99.07	8	98.90	98.60	1.2	36,978	0.00%
2023/01/11	28.1	99.64	0	0.00	99.10	28.1	37,569	0.07%
2023/01/10	1.1	99.30	0	0.00	99.40	1.1	37,879	0.00%
2023/01/09	3	99.33	10	99.36	99.10	-7	38,027	-0.02%
2023/01/06	4.2	98.58	12	98.54	98.40	-7.8	37,890	-0.02%
2023/01/05	17.5	98.05	1.3	98.14	98.00	16.3	38,045	0.04%
2023/01/04	9.8	98.19	2	98.30	98.10	7.8	38,079	0.02%
2023/01/03	16.8	98.80	8.2	98.76	99.10	8.6	38,013	0.02%
2022/12/30	0	0.00	1	100.00	99.90	-1	37,602	0.00%
2022/12/29	14.7	99.67	7	99.89	99.70	7.7	37,753	0.02%
2022/12/28	0.4	100.50	0	0.00	100.50	0.4	38,005	0.00%
2022/12/27	0.2	101.00	0	0.00	100.50	0.2	37,915	0.00%
2022/12/26	0	101.00	1	100.50	101.00	-1	38,115	0.00%
2022/12/23	1	100.50	0	0.00	101.00	1	38,434	0.00%
2022/12/22	3.5	100.57	4.1	100.76	101.00	-0.6	38,849	0.00%
2022/12/21	4.1	100.26	1	100.00	100.00	3.1	39,308	0.01%
2022/12/20	55.6	100.51	92	100.49	100.00	-36.4	39,198	-0.09%
2022/12/19	45	101.50	2	101.50	101.50	43	39,135	0.11%
2022/12/16	11.3	100.78	0	0.00	100.50	11.3	38,899	0.03%
2022/12/15	3	101.83	1	102.00	101.50	2	38,102	0.01%
2022/12/14	0	0.00	1.1	102.50	102.50	-1.1	38,124	0.00%
2022/12/13	8.1	101.13	1.1	101.09	101.00	7	38,141	0.02%
2022/12/12	2	101.51	0	0.00	102.00	2	37,850	0.01%
2022/12/09	2	102.01	71	102.50	102.00	-69	38,145	-0.18%
2022/12/08	4	101.63	2	102.25	101.50	2	37,890	0.01%
2022/12/07	17.2	102.67	2.1	103.24	102.00	15.1	37,817	0.04%
2022/12/06	68.2	103.36	8	103.75	103.00	60.2	37,621	0.16%
2022/12/05	39	106.01	19	106.11	105.50	20	37,014	0.05%
2022/12/02	19	104.39	79.7	105.06	105.50	-60.7	36,500	-0.17%
2022/12/01	48	102.81	38.8	102.45	103.00	9.2	35,734	0.03%
2022/11/30	14.3	100.58	31	101.05	100.50	-16.7	34,905	-0.05%
2022/11/29	24	99.99	1	100.00	100.00	23	34,038	0.07%
2022/11/28	14.3	99.97	0	0.00	100.00	14.3	33,757	0.04%
2022/11/25	4.1	100.50	2	101.00	100.50	2.1	33,605	0.01%
2022/11/24	9	100.44	0	0.00	101.00	9	33,507	0.03%
2022/11/23	4.8	101.11	1	101.00	100.50	3.8	33,169	0.01%
2022/11/22	15.1	100.24	10	100.50	100.50	5.1	33,091	0.02%
2022/11/21	16	100.16	0	0.00	100.00	16	32,902	0.05%
2022/11/18	12.7	101.00	2	101.00	100.50	10.7	32,636	0.03%
2022/11/17	2	101.00	2	101.25	101.50	0	32,326	0.00%
2022/11/16	17	101.68	9	102.33	101.50	8	32,188	0.03%
2022/11/15	17	101.50	1.3	101.60	101.50	15.7	31,685	0.05%
2022/11/14	6.1	100.07	23	100.71	101.50	-16.9	31,198	-0.05%
2022/11/11	30.5	100.12	18	101.31	100.00	12.5	30,512	0.04%
2022/11/10	16	100.66	1	100.50	100.50	15	29,543	0.05%
2022/11/09	3	101.17	19.4	101.74	102.50	-16.4	29,373	-0.06%
2022/11/08	10.5	100.12	10	100.00	100.00	0.5	29,190	0.00%
2022/11/07	17.3	100.15	5	99.96	100.00	12.3	29,498	0.04%
2022/11/04	23.5	100.18	2	100.49	100.50	21.4	29,858	0.07%
2022/11/03	13.1	101.38	13	101.00	101.00	0.1	29,990	0.00%
2022/11/02	5	101.30	15	101.00	102.00	-10	29,765	-0.03%
2022/11/01	18.3	101.34	2	101.02	101.50	16.2	29,668	0.05%
2022/10/31	6.1	101.84	3	102.17	102.50	3.1	29,304	0.01%
2022/10/28	2	103.75	0	0.00	104.00	2	29,222	0.01%
2022/10/27	0	0.00	4	105.00	104.00	-4	29,368	-0.01%
2022/10/26	0	0.00	2	104.00	104.00	-2	29,519	-0.01%
2022/10/25	0	0.00	5	102.90	103.50	-5	29,293	-0.02%
2022/10/24	2	103.01	6.1	103.00	103.00	-4	29,045	-0.01%
2022/10/21	3.2	103.03	0	0.00	103.50	3.2	28,923	0.01%
2022/10/20	7.8	101.52	5	102.10	102.50	2.8	29,034	0.01%
2022/10/19	9	103.23	0	0.00	103.00	9	28,453	0.03%
2022/10/18	25	104.06	0	0.00	103.50	25	28,204	0.09%
2022/10/17	10	104.60	2	105.00	105.00	8	28,041	0.03%
2022/10/14	8.1	105.12	1	105.00	105.00	7.1	27,956	0.03%
2022/10/13	0.1	103.75	1	103.50	103.50	-0.9	28,122	0.00%
2022/10/12	18.2	103.22	1	103.50	103.00	17.2	27,974	0.06%
2022/10/11	10	104.25	8	104.38	104.00	2	27,628	0.01%
2022/10/07	1.6	107.00	6	107.50	107.50	-4.4	27,413	-0.02%
2022/10/06	11	107.32	14	107.64	107.50	-3	27,815	-0.01%
2022/10/05	8	106.07	31.1	106.32	107.00	-23.1	27,893	-0.08%
2022/10/04	3	102.00	2	102.50	102.50	1	27,455	0.00%
2022/10/03	3	101.33	3	101.00	101.00	0	27,474	0.00%
2022/09/30	4.1	100.90	2.1	101.50	102.00	1.9	27,695	0.01%
2022/09/29	15	101.77	13	101.88	101.50	2	27,913	0.01%
2022/09/28	19.2	102.24	5	102.00	100.50	14.2	28,002	0.05%
2022/09/27	6.1	103.68	3	104.00	103.50	3.1	27,942	0.01%
2022/09/26	14.2	104.36	20	103.95	104.00	-5.8	28,760	-0.02%
2022/09/22	7	106.14	6	106.50	107.00	1	29,606	0.00%
2022/09/21	11.4	107.10	1	107.00	107.00	10.4	29,763	0.03%
2022/09/20	0	0.00	11	108.14	108.50	-11	29,793	-0.04%
2022/09/19	2	107.00	11	107.00	107.00	-9	29,797	-0.03%
2022/09/16	4	107.38	0	0.00	107.50	4	30,004	0.01%
2022/09/15	0	108.45	6.7	108.37	108.00	-6.7	30,148	-0.02%
2022/09/14	7	107.57	0	0.00	107.50	7	30,383	0.02%
2022/09/13	2	110.00	9	109.44	110.00	-7	30,584	-0.02%
2022/09/12	3.4	108.50	2	108.50	108.50	1.4	30,594	0.00%
2022/09/08	7.1	106.93	2	107.00	107.00	5.1	31,113	0.02%
2022/09/07	8.5	106.74	5	106.90	106.00	3.5	31,387	0.01%
2022/09/06	5	108.20	6	108.00	108.50	-1	31,270	0.00%
2022/09/05	2	108.25	4	108.00	108.00	-2	31,528	-0.01%
2022/09/02	1	107.50	4	107.50	107.50	-3	31,931	-0.01%
2022/09/01	8.1	107.38	3	107.00	107.50	5.1	32,046	0.02%
2022/08/31	4	108.25	2	109.00	109.00	2	31,915	0.01%
2022/08/30	3	108.50	1	109.00	108.50	2	31,741	0.01%
2022/08/29	13.1	108.27	0	0.00	108.00	13.1	32,006	0.04%
2022/08/26	1	109.50	0	0.00	110.50	1	32,155	0.00%
2022/08/25	4	110.25	10	110.00	109.50	-6	32,478	-0.02%
2022/08/24	3	109.83	6	109.50	109.50	-3	33,426	-0.01%
2022/08/23	11	110.00	2	110.50	110.00	9	34,509	0.03%
2022/08/22	4	110.38	1	110.00	111.00	3	34,940	0.01%
2022/08/19	3	111.33	10	111.00	111.00	-7	35,525	-0.02%
2022/08/18	4	111.75	2	112.00	112.00	2	35,898	0.01%
2022/08/17	8	111.87	26.2	111.79	112.50	-18.2	36,728	-0.05%
2022/08/16	11.1	111.19	34	111.22	111.00	-22.9	36,840	-0.06%
2022/08/15	14	112.11	0.4	112.25	112.00	13.6	36,930	0.04%
2022/08/12	7	113.21	14	113.11	112.50	-7	37,208	-0.02%
2022/08/11	1.3	112.50	36.5	112.41	113.00	-35.2	37,022	-0.10%
2022/08/10	25.2	109.89	21	110.07	110.00	4.2	36,918	0.01%
2022/08/09	11	108.18	7	108.43	109.00	4	36,398	0.01%
2022/08/08	2	107.01	1	107.51	108.00	1	36,343	0.00%
2022/08/05	2	108.25	1.6	108.50	108.00	0.4	36,295	0.00%
2022/08/04	3	107.00	1	108.00	108.00	2	36,249	0.01%
2022/08/03	2	107.50	13	107.92	108.50	-11	35,932	-0.03%
2022/08/02	3.9	107.09	11	107.36	108.00	-7.1	35,709	-0.02%
2022/08/01	3	108.50	0.2	109.00	109.00	2.8	35,441	0.01%
2022/07/29	0.5	109.00	5	108.90	109.00	-4.5	35,652	-0.01%
2022/07/28	7.6	108.44	1	109.00	108.50	6.6	35,867	0.02%
2022/07/27	5	108.70	12	108.17	108.00	-7	36,003	-0.02%
2022/07/26	5	107.50	3	108.00	108.00	2	35,778	0.01%
2022/07/25	0	0.00	9	107.11	107.50	-9	35,635	-0.03%
2022/07/22	5	106.30	11	106.00	106.00	-6	35,447	-0.02%
2022/07/21	8	104.75	7	105.36	105.50	1	35,462	0.00%
2022/07/20	6.6	103.92	2	104.50	103.50	4.6	35,419	0.01%
2022/07/19	4	104.00	26	103.96	104.00	-22	35,511	-0.06%
2022/07/18	0.1	104.50	7	104.50	105.00	-6.9	35,446	-0.02%
2022/07/15	5	105.20	1	105.50	105.00	4	35,469	0.01%
2022/07/14	43	105.30	18	104.56	105.00	25	35,384	0.07%
2022/07/13	5	103.00	16	103.22	102.50	-11	34,910	-0.03%
2022/07/12	11.1	100.03	0	0.00	100.50	11.1	34,569	0.03%
2022/07/11	9	100.94	1	101.00	101.00	8	34,330	0.02%
2022/07/08	13.1	102.39	0	0.00	102.00	13.1	34,172	0.04%
2022/07/07	2	103.25	16	102.88	103.50	-14	33,867	-0.04%
2022/07/06	7.1	101.08	2	101.00	100.50	5.1	33,478	0.02%
2022/07/05	0	103.00	3	102.50	102.50	-3	33,199	-0.01%
2022/07/04	31.1	100.08	8.5	100.65	100.00	22.6	32,860	0.07%
2022/07/01	13.1	107.04	10	106.45	106.00	3	32,262	0.01%
2022/06/30	4.6	109.73	9	109.72	109.00	-4.4	31,744	-0.01%
2022/06/29	6	111.33	12	111.96	111.00	-6	31,393	-0.02%
2022/06/28	2	110.50	13.4	111.10	112.00	-11.4	31,168	-0.04%
2022/06/27	0	111.50	6	111.67	111.00	-6	31,040	-0.02%
2022/06/24	1	109.50	5	110.00	110.00	-4	30,863	-0.01%
2022/06/23	29	108.64	14	108.50	108.00	15	30,701	0.05%
2022/06/22	27.1	110.79	0	0.00	109.50	27.1	30,281	0.09%
2022/06/21	0	0.00	9.1	111.83	112.00	-9.1	30,597	-0.03%
2022/06/20	2	109.51	2	109.75	109.00	0	30,276	0.00%
2022/06/17	8	110.12	3.1	110.18	109.50	4.9	30,071	0.02%
2022/06/16	4.5	112.28	0	0.00	111.50	4.5	29,597	0.02%
2022/06/15	2	111.75	2	112.00	112.00	0	30,439	0.00%
2022/06/14	4.1	111.47	6.1	110.61	111.50	-2	30,755	-0.01%
2022/06/13	8.1	111.56	71.2	111.72	111.50	-63.1	30,823	-0.20%
2022/06/10	0	114.50	0	0.00	114.00	0	30,587	0.00%
2022/06/09	4	115.00	2.1	115.47	115.50	1.9	30,617	0.01%
2022/06/08	1	114.50	0	0.00	114.00	1	30,518	0.00%
2022/06/07	16.3	114.18	14	114.00	113.50	2.3	30,625	0.01%
2022/06/06	2	115.25	6.2	115.10	115.50	-4.2	30,483	-0.01%
2022/06/02	5.4	114.63	31	115.50	114.00	-25.6	30,890	-0.08%
2022/06/01	15.7	115.13	13	114.85	114.50	2.7	31,010	0.01%
2022/05/31	2.1	111.48	57.9	111.57	113.00	-55.8	30,133	-0.19%
2022/05/30	2	110.00	5.1	110.20	110.50	-3.1	28,871	-0.01%
2022/05/27	36	110.28	5.2	110.39	110.00	30.9	28,372	0.11%
2022/05/26	1	109.98	34.2	109.98	109.00	-33.2	27,992	-0.12%
2022/05/25	0	0.00	9	109.83	109.50	-9	27,818	-0.03%
2022/05/24	0	0.00	14	108.50	108.00	-14	27,347	-0.05%
2022/05/23	2.2	108.45	13	108.04	108.00	-10.8	26,969	-0.04%
2022/05/20	1	107.00	13.4	108.26	107.00	-12.4	26,832	-0.05%
2022/05/19	9	105.94	13.3	106.91	107.50	-4.2	26,456	-0.02%
2022/05/18	8	106.13	23	106.42	107.00	-15	26,023	-0.06%
2022/05/17	6	104.67	5.9	104.83	105.00	0.1	25,518	0.00%
2022/05/16	7	104.28	5	104.00	104.50	2	25,323	0.01%
2022/05/13	0	0.00	2	103.50	104.00	-2	25,172	-0.01%
2022/05/12	15	102.63	0	0.00	102.00	15	25,217	0.06%
2022/05/11	9	103.50	1	103.00	103.00	8	25,124	0.03%
2022/05/10	0	103.50	0	0.00	104.00	0	25,133	0.00%
2022/05/09	7	103.57	7	103.50	104.00	0	25,217	0.00%
2022/05/06	1	103.50	2	103.50	104.00	-1	25,527	0.00%
2022/05/05	0	104.50	14	104.61	104.50	-14	25,631	-0.05%
2022/05/04	12	104.00	11.4	104.00	104.00	0.6	25,602	0.00%
2022/05/03	1.7	102.20	0	0.00	102.50	1.7	25,586	0.01%
2022/04/29	0.1	102.00	2.3	102.00	102.00	-2.3	25,993	-0.01%
2022/04/28	0	0.00	2	100.75	101.50	-2	26,305	-0.01%
2022/04/27	18.1	100.01	17.5	100.09	100.00	0.6	26,323	0.00%
2022/04/26	3.5	100.93	0	0.00	101.00	3.5	26,227	0.01%
2022/04/25	13.1	101.08	1	102.50	100.50	12.1	26,131	0.05%
2022/04/22	3.1	102.35	1.6	103.19	103.50	1.5	25,723	0.01%
2022/04/21	0.1	103.50	11	103.50	103.00	-10.9	26,086	-0.04%
2022/04/20	1	102.50	2.2	102.95	103.00	-1.2	26,106	0.00%
2022/04/19	3.1	102.34	1	102.50	102.00	2.1	26,095	0.01%
2022/04/18	3.6	102.50	5	102.50	102.50	-1.4	26,235	-0.01%
2022/04/15	2.3	103.01	1	103.50	103.00	1.3	26,622	0.00%
2022/04/14	2	104.00	6	104.00	104.00	-4	27,070	-0.01%
2022/04/13	3.1	103.35	3	103.67	104.00	0.1	27,740	0.00%
2022/04/12	0.4	102.50	2	103.00	102.00	-1.6	29,846	-0.01%
2022/04/11	14.2	102.04	5	102.40	102.00	9.2	29,853	0.03%
2022/04/08	14.6	102.97	8	102.94	103.00	6.6	29,736	0.02%
2022/04/07	6.6	103.94	15	104.00	103.00	-8.4	29,605	-0.03%
2022/04/06	4	104.88	1	104.50	105.00	3	29,253	0.01%
2022/04/01	7.8	104.61	0.2	105.00	104.50	7.6	28,990	0.03%
2022/03/31	1.1	105.52	21	105.90	106.00	-20	28,748	-0.07%
2022/03/30	3	105.33	1.2	105.07	105.50	1.8	28,608	0.01%
2022/03/29	9.3	105.28	12	105.04	105.50	-2.7	28,506	-0.01%
2022/03/28	2	105.01	1	106.00	106.00	1	28,443	0.00%
2022/03/25	5.1	106.30	3	106.33	106.00	2.1	28,332	0.01%
2022/03/24	7.5	106.80	10	107.00	106.50	-2.5	28,289	-0.01%
2022/03/23	0	0.00	1	104.50	105.50	-1	27,980	0.00%
2022/03/22	3	104.00	3.1	104.01	104.00	-0.1	28,224	0.00%
2022/03/21	12	105.92	0	0.00	104.50	12	28,256	0.04%
2022/03/18	4	105.75	12	105.08	106.00	-8	28,271	-0.03%
2022/03/17	5	103.50	11	103.68	104.00	-6	27,192	-0.02%
2022/03/16	8	100.94	6	101.42	101.50	2	26,806	0.01%
2022/03/15	7.2	101.29	24	101.15	101.00	-16.8	26,458	-0.06%
2022/03/14	2	103.00	0	0.00	102.50	2	26,525	0.01%
2022/03/11	12	103.46	5	103.40	103.50	7	26,516	0.03%
2022/03/10	3	103.50	18	103.19	103.00	-15	26,500	-0.06%
2022/03/09	3.3	101.54	2	102.00	101.50	1.3	26,385	0.00%
2022/03/08	21.4	101.19	3	101.17	101.50	18.4	26,349	0.07%
2022/03/07	16.3	103.03	2	103.00	102.50	14.3	25,720	0.06%
2022/03/04	11	104.45	1	104.50	105.00	10	25,816	0.04%
2022/03/03	3	104.83	4	104.75	104.50	-1	25,972	0.00%
2022/03/01	12.1	104.50	10	104.85	104.50	2.1	26,204	0.01%
2022/02/25	9.2	103.01	10	103.00	103.00	-0.8	26,220	0.00%
2022/02/24	14.6	103.22	5	103.00	102.50	9.6	26,098	0.04%
2022/02/23	0.1	104.50	9	104.94	105.00	-9	25,606	-0.03%
2022/02/22	6.6	104.45	1	104.50	104.50	5.6	25,709	0.02%
2022/02/21	10	105.90	8	105.94	106.00	2	25,784	0.01%
2022/02/17	4.8	105.60	15	105.67	106.00	-10.2	25,998	-0.04%
2022/02/16	2	105.00	4	105.25	105.50	-2	26,003	-0.01%
2022/02/15	2.2	104.27	2	104.00	104.00	0.2	26,223	0.00%
2022/02/14	2.2	104.27	4	104.13	104.00	-1.8	26,310	-0.01%
2022/02/11	6.5	105.16	21	105.98	106.00	-14.5	26,318	-0.05%
2022/02/10	1.3	106.11	6	106.25	106.50	-4.7	26,440	-0.02%
2022/02/09	6	106.00	8	106.13	106.50	-2	26,437	-0.01%
2022/02/08	19	105.45	35.6	104.32	105.50	-16.6	26,352	-0.06%
2022/02/07	13	102.92	34	103.09	103.00	-21	25,826	-0.08%
2022/01/26	34.4	102.27	2	103.00	102.00	32.4	25,471	0.13%
2022/01/25	8	102.56	2	102.75	103.00	6	25,257	0.02%
2022/01/24	5	103.60	4	103.50	103.00	1	25,076	0.00%
2022/01/21	9.4	102.34	6	102.25	102.00	3.4	24,727	0.01%
2022/01/20	7	103.14	4	103.50	103.00	3	24,415	0.01%
2022/01/19	10	103.55	4	104.00	103.50	6	24,199	0.02%
2022/01/18	2	104.00	0	0.00	103.50	2	24,100	0.01%
2022/01/17	3	103.83	0.1	104.00	103.50	3	24,204	0.01%
2022/01/14	7.4	103.72	0	0.00	103.50	7.4	24,181	0.03%
2022/01/13	3.2	104.69	10	105.50	105.50	-6.8	24,050	-0.03%
2022/01/12	5	104.30	2	104.00	104.50	3	24,214	0.01%
2022/01/11	1.1	104.50	1	104.50	104.50	0.1	24,338	0.00%
2022/01/10	8	104.75	2	105.00	104.50	6	24,605	0.02%
2022/01/07	6	106.75	4.4	107.18	106.50	1.6	24,846	0.01%
2022/01/06	12.9	107.31	8.9	107.13	107.00	4	24,497	0.02%
2022/01/05	33.3	108.38	71.9	108.77	109.00	-38.6	23,990	-0.16%
2022/01/04	4.2	103.75	5	103.70	103.50	-0.8	22,264	0.00%
2022/01/03	7.9	103.96	10	103.50	103.00	-2.1	22,420	-0.01%
2021/12/30	2.1	104.26	6	104.50	104.00	-3.9	22,693	-0.02%
2021/12/29	1	105.00	2	104.50	105.00	-1	23,058	0.00%
2021/12/28	0	0.00	8.2	105.00	105.50	-8.2	23,528	-0.03%
2021/12/27	1.1	104.46	0.2	104.50	104.50	0.9	23,690	0.00%
2021/12/24	2	104.75	6	104.50	104.00	-4	24,112	-0.02%
2021/12/23	1.3	104.00	8	103.88	104.00	-6.7	24,295	-0.03%
2021/12/22	0.1	104.00	0	0.00	103.50	0.1	24,599	0.00%
2021/12/21	2	104.00	8.4	103.91	104.50	-6.4	24,777	-0.03%
2021/12/20	6	103.00	0	0.00	103.00	6	24,788	0.02%
2021/12/17	5	103.40	10	103.05	103.50	-5	24,743	-0.02%
2021/12/16	21.1	104.33	2	103.50	103.50	19.1	24,530	0.08%
2021/12/15	3	104.01	4	104.88	105.00	-1	24,606	0.00%
2021/12/14	2	104.25	0	0.00	104.50	2	24,867	0.01%
2021/12/13	7.1	104.73	5	105.30	104.50	2.1	24,882	0.01%
2021/12/10	6.1	105.16	1	105.00	105.00	5.1	25,648	0.02%
2021/12/09	2	105.50	2	105.75	106.00	0	25,628	0.00%
2021/12/08	9.1	105.51	0	0.00	105.00	9.1	25,632	0.04%
2021/12/07	3	105.83	0.5	106.00	106.00	2.5	25,267	0.01%
2021/12/06	2.5	106.10	6.3	106.50	106.50	-3.8	25,185	-0.02%
2021/12/03	5.1	105.50	0	0.00	105.00	5.1	25,281	0.02%
2021/12/02	2	105.00	1.1	106.00	105.00	0.9	25,365	0.00%
2021/12/01	2	104.50	19	105.13	105.50	-17	25,219	-0.07%
2021/11/30	8.4	104.26	4	104.88	103.50	4.4	25,243	0.02%
2021/11/29	16.1	103.93	10	103.05	103.50	6.1	24,913	0.02%
2021/11/26	11.2	103.88	69	104.01	103.50	-57.8	24,820	-0.23%
2021/11/25	6	105.08	0	0.00	105.00	6	24,927	0.02%
2021/11/24	8.7	105.12	1	105.50	105.50	7.7	24,868	0.03%
2021/11/23	15.1	106.43	4	106.25	106.00	11.1	24,601	0.05%
2021/11/22	7.5	106.73	1	106.50	106.50	6.5	24,446	0.03%
2021/11/19	6.3	106.92	3	107.33	106.50	3.3	24,384	0.01%
2021/11/18	7	106.79	1	107.00	107.00	6	24,337	0.02%
2021/11/17	17	107.44	0	0.00	107.00	17	24,205	0.07%
2021/11/16	2	108.50	11	108.00	108.00	-9	24,180	-0.04%
2021/11/15	5.1	108.71	5	108.90	108.00	0.1	24,775	0.00%
2021/11/12	6	109.08	6.1	108.75	109.00	-0.1	24,877	0.00%
2021/11/11	13	107.54	4.2	108.47	107.50	8.8	24,858	0.04%
2021/11/10	13	109.35	11	108.82	109.00	2	25,126	0.01%
2021/11/09	3	107.50	16	107.56	108.00	-13	25,521	-0.05%
2021/11/08	14.1	107.04	3	107.33	107.50	11.1	25,431	0.04%
2021/11/05	11.2	108.54	3	108.17	109.00	8.2	25,877	0.03%
2021/11/04	0.1	108.00	1	108.00	108.00	-0.9	26,297	0.00%
2021/11/03	0	0.00	7.2	108.07	107.50	-7.2	26,495	-0.03%
2021/11/02	16	107.91	5	108.10	107.50	11	26,978	0.04%
2021/11/01	6	106.92	2.1	107.02	106.50	3.9	26,974	0.01%
2021/10/29	10.1	107.20	0.1	107.50	107.00	10	27,025	0.04%
2021/10/28	1	109.00	17	108.06	108.50	-16	27,041	-0.06%
2021/10/27	4.1	108.13	1	108.00	108.00	3.1	27,205	0.01%
2021/10/26	0	0.00	9	108.89	109.00	-9	27,413	-0.03%
2021/10/25	9.1	108.33	2	109.00	108.00	7.1	27,459	0.03%
2021/10/22	0.2	108.00	0	0.00	107.50	0.2	27,653	0.00%
2021/10/21	8	107.75	2	108.00	108.00	6	27,868	0.02%
2021/10/20	11	107.82	5	108.10	107.50	6	27,916	0.02%
2021/10/19	11.1	107.64	0	0.00	107.00	11.1	27,785	0.04%
2021/10/18	26.1	109.13	10	108.65	107.50	16.1	28,334	0.06%
2021/10/15	3.2	108.44	31	108.81	109.50	-27.8	28,682	-0.10%
2021/10/14	1.2	106.94	2	107.25	106.50	-0.8	28,303	0.00%
2021/10/13	11	105.95	23	105.37	105.50	-12	28,537	-0.04%
2021/10/12	14.2	105.22	1	105.50	105.00	13.2	28,786	0.05%
2021/10/08	3	107.17	10	107.70	108.00	-7	29,185	-0.02%
2021/10/07	10.1	106.05	11	105.77	107.00	-0.9	29,179	0.00%
2021/10/06	16.2	103.56	14	103.82	103.00	2.2	29,150	0.01%
2021/10/05	13.2	101.40	3	101.33	101.50	10.2	28,786	0.04%
2021/10/04	9	103.06	3	103.50	103.00	6	28,567	0.02%
2021/10/01	24.1	103.29	5	103.50	103.00	19.1	28,543	0.07%
2021/09/30	8	104.75	2	105.50	105.00	6	28,439	0.02%
2021/09/29	13.4	104.96	5	105.10	105.00	8.4	28,792	0.03%
2021/09/28	13	106.54	0	0.00	106.50	13	29,592	0.04%
2021/09/27	2.1	107.55	3	107.83	107.50	-0.9	29,497	0.00%
2021/09/24	0	0.00	1	107.50	107.50	-1	29,530	0.00%
2021/09/23	2	106.75	2	106.50	106.50	0	29,793	0.00%
2021/09/22	11.1	106.64	2.1	106.56	107.00	9	29,774	0.03%
2021/09/17	1	108.50	0	0.00	108.50	1	29,528	0.00%
2021/09/16	13	108.35	15	108.20	107.50	-2	29,476	-0.01%
2021/09/15	20.3	109.25	19	109.39	108.50	1.3	29,612	0.00%
2021/09/14	14	107.11	10	107.50	107.50	4	29,019	0.01%
2021/09/13	4	106.75	0	0.00	106.50	4	29,065	0.01%
2021/09/10	7	107.43	3.7	107.59	108.00	3.3	29,390	0.01%
2021/09/09	5.2	106.73	0	0.00	107.00	5.2	29,660	0.02%
2021/09/08	15	108.13	13	107.58	107.50	2	29,623	0.01%
2021/09/07	17	108.53	24	108.94	108.50	-7	29,547	-0.02%
2021/09/06	30	111.62	6	110.50	111.00	24	29,553	0.08%
2021/09/03	17.4	111.74	13	112.35	112.50	4.4	29,849	0.01%
2021/09/02	20	111.28	16.1	111.43	111.50	3.9	29,768	0.01%
2021/09/01	26.3	110.33	14	111.25	111.00	12.3	29,654	0.04%
2021/08/31	16	108.47	9	110.22	111.00	7	29,587	0.02%
2021/08/30	1	107.50	6	108.92	109.00	-5	29,418	-0.02%
2021/08/27	4	107.25	4	107.88	108.00	0	29,666	0.00%
2021/08/26	2.1	107.01	1	107.50	107.50	1.1	29,835	0.00%
2021/08/25	18	108.47	30	108.50	108.50	-12	30,168	-0.04%
2021/08/24	13.1	108.11	15.8	108.59	109.00	-2.7	30,304	-0.01%
2021/08/23	1	106.50	10	106.65	107.50	-9	30,576	-0.03%
2021/08/20	7.2	103.36	3	103.83	104.50	4.2	30,649	0.01%
2021/08/19	36.2	104.21	23	103.63	103.00	13.2	31,163	0.04%
2021/08/18	20	105.10	35	104.97	107.00	-15	30,717	-0.05%
2021/08/17	6.4	106.93	4	107.00	106.50	2.4	31,031	0.01%
2021/08/16	6.1	107.51	2	107.25	107.50	4.1	31,124	0.01%
2021/08/13	12.3	109.29	26	109.65	109.00	-13.7	31,441	-0.04%
2021/08/12	1	108.50	3	109.17	109.00	-2	31,378	-0.01%
2021/08/11	7.1	107.01	17	108.03	109.00	-9.9	31,859	-0.03%
2021/08/10	23.2	109.31	6	110.00	108.50	17.2	32,440	0.05%
2021/08/09	10	111.50	5	112.00	112.00	5	33,341	0.01%
2021/08/06	3	111.83	7	112.86	112.50	-4	33,684	-0.01%
2021/08/05	1.4	111.29	1	111.50	112.00	0.4	34,169	0.00%
2021/08/04	1	112.00	10	112.10	112.00	-9	36,329	-0.02%
2021/08/03	4.6	111.57	8	111.31	111.50	-3.4	37,309	-0.01%
2021/08/02	1	111.00	5	112.30	113.00	-4	37,640	-0.01%
2021/07/30	8.4	110.20	5	110.60	110.00	3.4	38,246	0.01%
2021/07/29	0	0.00	1	110.50	111.00	-1	38,400	0.00%
2021/07/28	9	109.39	8	110.06	110.50	1	39,142	0.00%
2021/07/27	6.2	111.10	11	111.23	111.50	-4.8	40,042	-0.01%
2021/07/26	30.1	110.37	2	109.50	110.00	28.1	40,774	0.07%
2021/07/23	2	110.25	8	110.63	110.50	-6	40,978	-0.01%
2021/07/22	17.1	109.80	30	110.58	110.50	-12.9	41,267	-0.03%
2021/07/21	13.3	113.31	15	114.07	112.50	-1.7	41,185	0.00%
2021/07/20	28.1	115.13	49	115.46	114.50	-20.9	40,817	-0.05%
2021/07/19	12.1	117.12	11	116.82	116.50	1.1	41,033	0.00%
2021/07/16	3.1	118.19	6.2	119.08	119.50	-3.1	41,627	-0.01%
2021/07/15	49	118.66	34	119.09	119.50	15	41,646	0.04%
2021/07/14	17	116.65	9	117.11	116.00	8	41,038	0.02%
2021/07/13	7	116.50	5	116.50	116.50	2	41,122	0.00%
2021/07/12	3	115.00	3.4	114.71	115.00	-0.4	41,396	0.00%
2021/07/09	7	113.72	8	113.94	114.00	-1	41,770	0.00%
2021/07/08	2.1	115.26	64.2	115.53	115.50	-62.1	42,184	-0.15%
2021/07/07	18	115.42	4	115.75	115.00	14	42,614	0.03%
2021/07/06	12.1	116.25	18.2	116.25	116.50	-6.1	43,302	-0.01%
2021/07/05	66	115.27	30.8	114.29	117.00	35.2	43,911	0.08%
2021/07/02	9	111.89	3	112.00	111.50	6	43,223	0.01%
2021/07/01	1	111.51	12	111.96	112.00	-11	43,510	-0.03%
2021/06/30	1	113.00	1	113.00	112.00	0	43,940	0.00%
2021/06/29	3.1	112.00	3	112.17	111.50	0.1	45,039	0.00%
2021/06/28	10.1	111.95	2	111.75	111.50	8.1	46,909	0.02%
2021/06/25	15	113.93	10	113.95	113.00	5	47,286	0.01%
2021/06/24	7	112.50	15.1	112.70	113.00	-8.1	47,379	-0.02%
2021/06/23	1	111.50	8	110.63	111.50	-7	47,741	-0.01%
2021/06/22	18.1	109.11	1	109.00	108.50	17.1	48,354	0.04%
2021/06/21	20.3	109.08	5	109.00	108.50	15.3	49,335	0.03%
2021/06/18	4.1	111.88	5	112.30	111.50	-0.9	50,635	0.00%
2021/06/17	6	111.00	0	0.00	113.00	6	51,947	0.01%
2021/06/16	0	112.50	0	0.00	111.50	0	54,351	0.00%
2021/06/15	5	112.90	41.2	112.53	113.00	-36.2	56,251	-0.06%
2021/06/11	6	113.33	6	113.58	113.50	0	58,242	0.00%
2021/06/10	7.1	110.85	1.9	110.02	110.50	5.2	59,189	0.01%
2021/06/09	1	109.50	13	109.62	109.50	-12	60,027	-0.02%
2021/06/07	3.5	111.14	7	110.57	110.50	-3.5	62,197	-0.01%
2021/06/04	52.5	111.25	6.1	110.77	112.00	46.4	62,654	0.07%
2021/06/03	3.1	111.50	14	112.07	111.00	-11	62,906	-0.02%
2021/06/02	5.4	111.58	6	112.42	112.00	-0.6	63,414	0.00%
2021/06/01	9	114.22	4.3	114.62	114.50	4.7	64,306	0.01%
2021/05/31	6.2	112.99	6	113.25	113.50	0.2	65,255	0.00%
2021/05/28	2.1	110.52	1	111.50	111.00	1.1	66,126	0.00%
2021/05/27	2	108.75	11	108.82	109.50	-9	66,575	-0.01%
2021/05/26	4	111.74	11	111.09	111.50	-7	67,559	-0.01%
2021/05/25	12	111.54	22.1	112.02	112.00	-10.1	69,013	-0.01%
2021/05/24	7.8	109.50	25	109.04	109.50	-17.2	69,079	-0.02%
2021/05/21	6	108.67	21.2	108.95	109.50	-15.2	69,408	-0.02%
2021/05/20	4	105.88	11.4	105.98	106.00	-7.4	69,516	-0.01%
2021/05/19	9.3	105.27	9.1	105.01	105.00	0.2	70,236	0.00%
2021/05/18	48.1	105.59	26.5	105.47	107.00	21.6	70,231	0.03%
2021/05/17	60	99.56	106.5	98.63	98.20	-46.5	70,387	-0.07%	大賣/
2021/05/14	8.9	104.68	17.8	104.66	104.50	-8.9	70,236	-0.01%
2021/05/13	22.4	101.72	28.2	102.80	103.00	-5.8	70,571	-0.01%
2021/05/12	71.2	101.79	28.4	101.28	102.00	42.9	70,334	0.06%
2021/05/11	57.4	108.47	21.3	108.53	107.00	36.1	69,233	0.05%
2021/05/10	17.1	113.40	27	113.85	113.00	-9.9	69,994	-0.01%
2021/05/07	17	116.59	20.4	116.30	117.50	-3.4	72,312	0.00%
2021/05/06	9.3	111.84	11	111.95	112.50	-1.8	73,359	0.00%
2021/05/05	17	111.53	13	112.38	110.00	4	74,195	0.01%
2021/05/04	40.9	109.09	33.7	110.60	108.50	7.2	75,249	0.01%
2021/05/03	31.1	113.28	22.1	113.05	112.50	8.9	76,133	0.01%
2021/04/29	25.1	116.92	12	117.46	116.00	13.1	78,603	0.02%
2021/04/28	17.5	117.24	5	117.30	117.00	12.5	79,282	0.02%
2021/04/27	32.4	119.52	7.5	119.17	118.50	24.9	80,842	0.03%
2021/04/26	58.2	118.50	11	118.27	117.50	47.2	81,368	0.06%
2021/04/23	16	118.34	1	118.00	119.00	15	82,262	0.02%
2021/04/22	56.7	119.30	25.8	118.87	117.50	30.9	84,441	0.04%
2021/04/21	10.8	120.41	18.2	120.03	120.00	-7.4	88,574	-0.01%
2021/04/20	30.1	121.57	8	121.75	122.00	22.1	89,305	0.02%
2021/04/19	24.1	122.00	4.6	121.74	121.50	19.5	90,633	0.02%
2021/04/16	9	122.94	12	122.75	123.50	-3	91,260	0.00%
2021/04/15	11	120.41	4	120.88	121.00	7	92,273	0.01%
2021/04/14	21	121.38	15.6	121.88	121.50	5.4	93,500	0.01%
2021/04/13	7.2	122.49	11	122.00	122.50	-3.8	96,281	0.00%
2021/04/12	67.9	120.98	4	121.00	120.50	63.9	99,322	0.06%
2021/04/09	54.1	121.32	3	121.50	120.00	51.1	102,027	0.05%
2021/04/08	6.4	122.55	10	122.50	122.50	-3.6	101,224	0.00%
2021/04/07	9.1	123.33	4.1	123.13	123.50	4.9	101,243	0.00%
2021/04/06	23.2	122.98	10	123.00	122.50	13.2	101,439	0.01%
2021/04/01	55.8	122.10	47.2	121.99	121.50	8.6	101,864	0.01%
2021/03/31	42.8	124.65	66	124.80	124.00	-23.2	102,143	-0.02%
2021/03/30	7.5	129.07	31.1	129.16	129.50	-23.7	100,661	-0.02%
2021/03/29	11	128.41	18	128.11	128.50	-7	100,823	-0.01%
2021/03/26	30.1	126.92	13	127.58	126.50	17.1	101,700	0.02%
2021/03/25	72.3	127.38	17	127.09	126.50	55.3	101,299	0.05%
2021/03/24	33.4	129.11	65.9	129.86	128.00	-32.6	100,686	-0.03%
2021/03/23	42.5	132.02	44.1	131.88	130.50	-1.6	99,806	0.00%
2021/03/22	71.2	127.85	35.4	127.68	130.00	35.8	98,701	0.04%
2021/03/19	70.2	125.13	69.3	124.19	123.50	0.9	97,546	0.00%
2021/03/18	70.3	130.07	86.4	129.65	129.50	-16.1	95,637	-0.02%
2021/03/17	11.1	125.79	70.9	126.05	126.00	-59.8	94,357	-0.06%
2021/03/16	5.1	122.09	36.4	122.77	123.00	-31.3	92,873	-0.03%
2021/03/15	2	119.25	35.4	120.34	121.00	-33.4	92,452	-0.04%
2021/03/12	57.3	118.82	46.6	119.39	120.00	10.7	93,263	0.01%
2021/03/11	5	117.20	12.3	117.08	117.00	-7.3	94,385	-0.01%
2021/03/10	6	115.25	19.6	115.55	115.50	-13.5	93,926	-0.01%
2021/03/09	11.1	113.18	27	114.26	115.00	-15.9	93,640	-0.02%
2021/03/08	12	114.75	1	115.50	113.50	11	93,481	0.01%
2021/03/05	25	114.14	21	114.86	115.00	4	92,985	0.00%
2021/03/04	30.3	114.02	20.3	113.44	114.50	10.1	92,545	0.01%
2021/03/03	45.7	115.22	16.1	114.78	115.50	29.6	91,575	0.03%
2021/03/02	12	112.83	18	112.78	112.00	-6	90,689	-0.01%
2021/02/26	53.2	112.54	5.6	112.82	112.00	47.6	90,179	0.05%
2021/02/25	6.2	115.22	46.1	115.06	116.50	-39.9	88,553	-0.05%
2021/02/24	11.1	111.45	16	113.25	110.50	-4.9	87,097	-0.01%
2021/02/23	17.8	110.20	22	110.86	111.50	-4.2	86,598	0.00%
2021/02/22	59.9	112.23	25.1	111.96	111.00	34.8	86,137	0.04%
2021/02/19	49.4	110.35	19	110.53	110.00	30.4	85,645	0.04%
2021/02/18	20.5	113.35	10.5	113.48	113.00	10	84,850	0.01%
2021/02/17	39.5	113.85	39.8	114.24	114.00	-0.3	84,908	0.00%
2021/02/05	50.1	114.81	34.3	113.94	113.50	15.8	83,928	0.02%
2021/02/04	14.4	114.07	16	114.06	114.00	-1.6	83,134	0.00%
2021/02/03	4.1	116.73	17	116.24	116.50	-12.9	82,680	-0.02%
2021/02/02	30	115.90	23.2	116.47	116.50	6.8	82,107	0.01%
2021/02/01	27.1	110.88	63	110.83	113.00	-35.9	81,389	-0.04%
2021/01/29	42.8	115.39	47.7	114.48	111.50	-5	79,640	-0.01%
2021/01/28	72.4	119.69	47	119.03	118.50	25.3	76,874	0.03%
2021/01/27	25.2	123.44	78.1	123.03	123.00	-52.9	75,136	-0.07%
2021/01/26	35.1	122.50	51.2	121.87	122.00	-16.1	73,916	-0.02%
2021/01/25	39.4	120.76	52.1	120.78	123.00	-12.7	72,070	-0.02%
2021/01/22	132.1	120.41	89.5	120.33	121.50	42.6	70,174	0.06%	大買/
2021/01/21	21.6	116.44	53	116.17	117.00	-31.4	67,021	-0.05%
2021/01/20	29.2	116.39	85	115.14	114.50	-55.8	66,129	-0.08%
2021/01/19	45	115.24	41	115.23	115.00	4	64,197	0.01%
2021/01/18	67.5	112.92	12.3	113.83	114.00	55.2	63,005	0.09%
2021/01/15	38.1	116.27	37.3	115.54	115.50	0.8	61,737	0.00%
2021/01/14	80.1	112.12	211.1	113.51	116.00	-131	59,302	-0.22%	大賣/鉅額交易
2021/01/13	15	106.07	9	105.83	106.50	6	54,542	0.01%
2021/01/12	43	104.52	40	103.73	104.00	3	53,983	0.01%
2021/01/11	16.1	107.56	41.7	108.75	107.50	-25.6	53,647	-0.05%
2021/01/08	81.2	107.83	40.8	107.61	108.00	40.4	53,291	0.08%
2021/01/07	19.6	106.80	63.8	106.53	107.00	-44.2	51,832	-0.09%
2021/01/06	101.1	106.37	103.2	105.05	105.00	-2.1	50,561	0.00%	大買/大賣/
2021/01/05	104	103.25	122	103.35	104.00	-18	47,274	-0.04%	大買/大賣/
2021/01/04	59.8	95.94	128.6	97.24	99.90	-68.8	44,037	-0.16%	大賣/
2020/12/31	4.2	91.77	9	91.92	92.00	-4.8	40,427	-0.01%
2020/12/30	6	91.45	24.6	91.02	91.60	-18.6	40,179	-0.05%
2020/12/29	21	90.79	4.6	90.79	90.40	16.4	39,796	0.04%
2020/12/28	92	92.34	35	92.41	91.80	57	39,355	0.14%
2020/12/25	136.9	91.47	94.7	91.59	91.80	42.2	38,556	0.11%	大買/
2020/12/24	28	89.45	11	89.32	89.60	17	37,188	0.05%
2020/12/23	9.6	88.77	55.4	88.86	88.80	-45.8	37,032	-0.12%
2020/12/22	28.5	89.29	17	89.50	87.70	11.5	36,732	0.03%
2020/12/21	2	88.20	3	88.00	88.00	-1	36,124	0.00%
2020/12/18	28	87.97	3	87.80	87.70	25	35,941	0.07%
2020/12/17	0.4	87.97	1	88.10	87.80	-0.6	35,866	0.00%
2020/12/16	2	87.70	25	87.78	88.20	-23	35,716	-0.06%
2020/12/15	7.4	86.80	7	86.83	87.10	0.4	35,463	0.00%
2020/12/14	9	88.56	12	88.46	87.70	-3	35,162	-0.01%
2020/12/11	24	86.85	97.6	87.04	87.60	-73.6	34,666	-0.21%
2020/12/10	33	87.69	47	87.70	87.70	-14	33,930	-0.04%
2020/12/09	8	88.73	21.4	88.82	89.00	-13.4	33,480	-0.04%
2020/12/08	40.2	88.54	70	88.32	87.60	-29.8	32,621	-0.09%
2020/12/07	51	86.39	57	86.23	87.90	-6	31,140	-0.02%
2020/12/04	57.4	82.87	4	83.00	82.90	53.4	28,798	0.19%
2020/12/03	4.7	82.13	8	82.19	82.00	-3.3	28,368	-0.01%
2020/12/02	16.4	82.55	6	82.67	82.70	10.4	28,204	0.04%
2020/12/01	14	82.64	17	82.69	82.90	-3	28,227	-0.01%
2020/11/30	5	82.72	7	82.44	82.30	-2	28,504	-0.01%
2020/11/27	14	82.53	17	82.65	82.60	-3	27,917	-0.01%
2020/11/26	15	82.97	3	82.87	83.00	12	27,869	0.04%
2020/11/25	2	81.75	3	81.90	82.00	-1	27,823	0.00%
2020/11/24	19	82.22	3	82.27	82.00	16	27,853	0.06%
2020/11/23	12	82.78	3	82.90	82.90	9	27,877	0.03%
2020/11/20	2	82.40	3	82.47	82.50	-1	27,738	0.00%
2020/11/19	1	82.60	2.2	82.75	82.90	-1.2	27,618	0.00%
2020/11/18	8	83.09	33	83.13	83.20	-25	27,595	-0.09%
2020/11/17	4	82.80	8	82.85	83.00	-4	27,491	-0.01%
2020/11/16	6	82.13	37	82.48	82.60	-31	27,885	-0.11%
2020/11/13	8	81.71	11	81.30	81.40	-3	27,577	-0.01%
2020/11/12	5	81.94	19.1	81.64	81.90	-14.1	27,494	-0.05%
2020/11/11	20	81.32	15	81.55	81.60	5	27,213	0.02%
2020/11/10	7	80.83	2	80.50	80.80	5	27,174	0.02%
2020/11/09	8.5	80.77	12	80.83	81.20	-3.5	28,235	-0.01%
2020/11/06	12.7	79.55	2	79.60	79.70	10.7	28,321	0.04%
2020/11/05	2	78.60	2	79.05	79.00	0	28,488	0.00%
2020/11/04	8	79.01	11	78.96	78.80	-3	29,073	-0.01%
2020/11/03	0	0.00	0.5	78.40	78.30	-0.5	29,122	0.00%
2020/11/02	32	78.01	4	78.00	78.30	28	29,432	0.10%
2020/10/30	3	77.70	10	77.20	77.50	-7	29,600	-0.02%
2020/10/29	17	77.80	0	0.00	78.00	17	29,550	0.06%
2020/10/28	8.4	78.50	43	78.72	78.30	-34.6	30,059	-0.12%
2020/10/27	11.3	79.70	0	0.00	80.00	11.3	30,234	0.04%
2020/10/26	3	80.37	11.3	80.09	80.20	-8.3	30,632	-0.03%
2020/10/23	3	80.70	4	80.60	80.70	-1	31,049	0.00%
2020/10/22	4	80.68	52	80.79	80.80	-48	32,073	-0.15%
2020/10/21	4	80.48	2	81.10	80.40	2	32,779	0.01%
2020/10/20	33	81.39	25	81.44	81.40	8	33,058	0.02%
2020/10/19	10	80.71	60	80.94	81.30	-50	33,610	-0.15%
2020/10/16	10	79.00	12	78.70	78.60	-2	33,408	-0.01%
2020/10/15	0.3	78.10	10	78.30	78.10	-9.7	33,847	-0.03%
2020/10/14	0	0.00	3	78.37	78.00	-3	34,602	-0.01%
2020/10/13	3	78.77	1	78.40	78.90	2	34,800	0.01%
2020/10/12	2.5	78.54	0	0.00	78.70	2.5	35,259	0.01%
2020/10/08	8	77.80	15.6	77.81	78.00	-7.6	35,425	-0.02%
2020/10/07	5	77.50	0	0.00	77.40	5	35,744	0.01%
2020/10/06	11.1	77.82	1	77.80	77.80	10.1	36,066	0.03%
2020/10/05	0	0.00	1	77.70	77.70	-1	36,653	0.00%
2020/09/30	3.1	77.80	1	77.60	77.40	2.1	37,159	0.01%
2020/09/29	10	77.84	11	77.65	77.00	-1	37,455	0.00%
2020/09/28	52	76.70	6	75.52	76.90	46	37,793	0.12%
2020/09/25	2.2	74.39	5	74.46	74.30	-2.8	38,001	-0.01%
2020/09/24	73.7	75.24	10	76.17	75.00	63.7	38,076	0.17%
2020/09/23	10	77.00	72	76.70	76.70	-62	37,687	-0.16%
2020/09/22	6.3	77.08	0	0.00	76.80	6.3	38,132	0.02%
2020/09/21	8	77.55	0	0.00	77.40	8	38,706	0.02%
2020/09/18	8	77.83	0	0.00	77.60	8	40,000	0.02%
2020/09/17	4.4	78.37	8	78.71	78.10	-3.6	40,947	-0.01%
2020/09/16	22	79.13	4	78.93	78.80	18	41,362	0.04%
2020/09/15	4	79.17	11	79.12	79.10	-7	41,339	-0.02%
2020/09/14	4	79.15	16	79.23	79.40	-12	41,646	-0.03%
2020/09/11	3.2	78.16	3	78.43	78.50	0.2	41,491	0.00%
2020/09/10	0	78.50	8	78.49	78.50	-8	41,523	-0.02%
2020/09/09	2.2	77.09	11	77.05	77.90	-8.8	41,410	-0.02%
2020/09/08	16	77.77	3	77.67	77.50	13	41,473	0.03%
2020/09/07	7.1	76.93	2	77.40	77.30	5.1	41,611	0.01%
2020/09/04	17.3	76.91	12	76.70	76.90	5.3	41,954	0.01%
2020/09/03	18.6	78.51	4	78.53	77.70	14.6	41,789	0.03%
2020/09/02	6	77.13	10	77.35	77.80	-4	41,734	-0.01%
2020/09/01	7.1	76.76	1.1	76.76	77.00	5.9	42,211	0.01%
2020/08/31	0	0.00	1	77.90	76.90	-1	42,474	0.00%
2020/08/28	16	77.72	0	0.00	77.50	16	42,692	0.04%
2020/08/27	42.2	77.97	0	0.00	77.50	42.2	42,988	0.10%
2020/08/26	0.1	78.40	0	0.00	78.20	0.1	43,281	0.00%
2020/08/25	1.4	78.33	3	78.23	78.30	-1.6	43,441	0.00%
2020/08/24	5	78.00	0	0.00	77.60	5	43,891	0.01%
2020/08/21	4	77.98	6.6	78.02	78.20	-2.6	43,964	-0.01%
2020/08/20	10.4	77.65	20	77.63	77.10	-9.6	43,929	-0.02%
2020/08/19	3	79.83	14	80.48	79.30	-11	43,368	-0.03%
2020/08/18	3	79.77	16	79.72	79.80	-13	43,283	-0.03%
2020/08/17	1.4	80.13	2	80.10	80.20	-0.6	43,604	0.00%
2020/08/14	2	80.05	9.6	79.98	80.40	-7.6	43,618	-0.02%
2020/08/13	21.3	80.08	20	80.46	79.50	1.3	43,559	0.00%
2020/08/12	19	80.79	7	81.01	81.40	12	42,948	0.03%
2020/08/11	9.1	80.21	2	80.15	79.80	7.1	43,139	0.02%
2020/08/10	22	80.30	9	79.88	80.50	13	43,407	0.03%
2020/08/07	5	78.50	4	78.75	78.30	1	43,275	0.00%
2020/08/06	23	79.07	11	78.95	79.00	12	43,625	0.03%
2020/08/05	2	78.40	7	78.21	77.90	-5	43,829	-0.01%
2020/08/04	6.2	77.83	0	0.00	78.10	6.2	44,340	0.01%
2020/08/03	9	77.72	0	0.00	77.10	9	44,597	0.02%
2020/07/31	41	78.97	7	79.04	78.40	34	44,108	0.08%
2020/07/30	4	77.93	2	77.80	78.00	2	43,832	0.00%
2020/07/29	7	78.43	1	78.70	78.00	6	43,666	0.01%
2020/07/28	49.2	80.60	17.2	79.87	78.40	32	43,848	0.07%
2020/07/27	19	78.42	9	78.36	78.00	10	43,342	0.02%
2020/07/24	23.3	80.68	15	80.89	80.00	8.3	42,760	0.02%
2020/07/23	32	82.15	4	82.15	82.10	28	42,348	0.07%
2020/07/22	14.4	85.54	54	85.41	85.90	-39.6	41,517	-0.10%
2020/07/21	22.5	85.40	2.1	85.59	85.30	20.4	40,594	0.05%
2020/07/20	14.1	85.93	33	85.93	86.80	-18.9	39,798	-0.05%
2020/07/17	8	88.25	31	88.16	88.00	-23	39,066	-0.06%
2020/07/16	22	87.48	28.8	87.39	87.60	-6.8	39,095	-0.02%
2020/07/15	7.6	86.64	11	87.10	86.60	-3.4	38,790	-0.01%
2020/07/14	9	86.79	7	86.91	86.30	2	39,163	0.01%
2020/07/13	0	0.00	4	86.25	86.70	-4	39,298	-0.01%
2020/07/10	11.8	85.57	7	85.57	84.80	4.8	39,392	0.01%
2020/07/09	15	86.50	48	87.03	86.20	-33	39,134	-0.08%
2020/07/08	12.5	87.03	2	86.95	87.00	10.5	38,728	0.03%
2020/07/07	7	86.83	11.4	86.64	87.00	-4.4	38,430	-0.01%
2020/07/06	5	86.38	11	86.27	86.40	-6	38,484	-0.02%
2020/07/03	7.7	85.40	4	85.33	85.30	3.7	39,251	0.01%
2020/07/02	10	85.33	6	85.78	86.00	4	39,318	0.01%
2020/07/01	7	86.33	31	86.27	85.90	-24	39,567	-0.06%
2020/06/30	43	86.21	47	86.04	86.30	-4	39,234	-0.01%
2020/06/29	30	84.59	20.6	84.51	85.20	9.4	38,911	0.02%
2020/06/24	44	83.15	69	82.93	83.50	-25	37,861	-0.07%
2020/06/23	63.7	80.07	11	79.92	80.20	52.7	37,387	0.14%
2020/06/22	0.1	78.90	3	78.63	78.90	-2.9	37,269	-0.01%
2020/06/19	3.2	78.55	1	78.60	78.80	2.2	37,883	0.01%
2020/06/18	1	77.90	2	78.60	78.50	-1	37,988	0.00%
2020/06/17	2	78.90	3	78.20	78.20	-1	38,713	0.00%
2020/06/16	2	78.40	5.1	78.40	78.40	-3.1	40,122	-0.01%
2020/06/15	4	77.25	0	0.00	77.00	4	41,533	0.01%
2020/06/12	4	77.45	10	77.80	78.00	-6	42,349	-0.01%
2020/06/11	4.2	78.70	28	78.73	78.60	-23.9	42,992	-0.06%
2020/06/10	1	79.80	11	79.71	79.90	-10	43,388	-0.02%
2020/06/09	3	79.93	9	79.46	79.50	-6	44,767	-0.01%
2020/06/08	2	79.55	33.2	79.27	79.70	-31.2	45,559	-0.07%
2020/06/05	6	78.10	0	0.00	78.50	6	45,175	0.01%
2020/06/04	5	78.52	7.6	78.18	78.40	-2.6	45,232	-0.01%
2020/06/03	2	78.10	20	78.03	78.10	-18	45,254	-0.04%
2020/06/02	8.3	77.11	5	77.26	77.10	3.3	45,186	0.01%
2020/06/01	4	76.60	8	76.51	76.20	-4	45,106	-0.01%
2020/05/28	0.2	75.50	9	75.53	75.30	-8.8	44,994	-0.02%
2020/05/27	3	75.10	6	75.05	75.30	-3	45,453	-0.01%
2020/05/26	2.8	74.96	1	75.00	74.80	1.8	45,969	0.00%
2020/05/25	4	73.21	26	73.18	73.60	-22	46,216	-0.05%
2020/05/22	47	73.85	3	73.60	73.60	44	46,552	0.09%
2020/05/21	7	74.74	1	74.80	74.70	6	46,325	0.01%
2020/05/20	11	74.66	0	0.00	74.50	11	46,417	0.02%
2020/05/19	43	75.45	5	75.40	74.80	38	46,489	0.08%
2020/05/18	14.2	75.30	12	75.68	75.00	2.2	46,100	0.00%
2020/05/15	19.6	77.48	22	77.76	77.10	-2.4	45,526	-0.01%
2020/05/14	12	78.56	3	78.33	78.20	9	45,023	0.02%
2020/05/13	24	78.55	3	78.27	78.80	21	44,680	0.05%
2020/05/12	12.1	77.69	1	77.70	77.30	11.1	44,565	0.02%
2020/05/11	15	78.68	21	78.55	78.90	-6	44,747	-0.01%
2020/05/08	5	76.38	13	76.30	76.20	-8	44,242	-0.02%
2020/05/07	7	75.34	10.2	75.05	75.20	-3.1	44,308	-0.01%
2020/05/06	0	0.00	1	74.50	74.30	-1	44,218	0.00%
2020/05/05	3	74.60	7	74.69	74.10	-4	44,492	-0.01%
2020/05/04	6	74.42	0	0.00	74.50	6	44,768	0.01%
2020/04/30	3	76.87	26	76.72	77.00	-23	44,694	-0.05%
2020/04/29	8	75.80	12	75.86	75.60	-4	44,975	-0.01%
2020/04/28	2	75.00	19	75.14	75.20	-17	45,609	-0.04%
2020/04/27	6	74.90	16	74.91	74.90	-10	47,798	-0.02%
2020/04/24	3	73.93	3	73.87	73.80	0	47,910	0.00%
2020/04/23	1	73.91	1	74.00	74.00	0	48,896	0.00%
2020/04/22	3	73.20	11	72.80	73.90	-8	48,768	-0.02%
2020/04/21	37	74.27	15	73.89	73.50	22	48,703	0.05%
2020/04/20	17	75.80	19	75.94	76.20	-2	48,171	0.00%
2020/04/17	25	76.09	14	75.83	75.80	11	48,024	0.02%
2020/04/16	7	74.43	4	74.70	74.00	3	47,392	0.01%
2020/04/15	2	74.10	2.6	74.32	74.10	-0.6	47,157	0.00%
2020/04/14	5	74.06	11	74.21	74.40	-6	47,387	-0.01%
2020/04/13	7	73.36	2	73.45	73.10	5	47,485	0.01%
2020/04/10	9	73.68	16	73.76	73.90	-7	47,506	-0.01%
2020/04/09	10.2	74.40	2	74.75	74.00	8.2	47,817	0.02%
2020/04/08	32.1	73.57	19.9	74.11	75.00	12.1	47,242	0.03%
2020/04/07	41.2	71.13	67	71.38	71.20	-25.8	45,981	-0.06%
2020/04/06	8	69.94	2	69.90	70.20	6	45,466	0.01%
2020/04/01	6	70.17	1	70.10	70.00	5	44,975	0.01%
2020/03/31	17	70.09	2	70.20	69.90	15	44,733	0.03%
2020/03/30	34	69.38	1	69.90	70.00	33	44,283	0.07%
2020/03/27	10	70.44	4	70.93	70.10	6	43,919	0.01%
2020/03/26	10.6	71.02	2	71.00	71.00	8.6	43,204	0.02%
2020/03/25	6.1	71.90	43	71.82	71.40	-36.9	43,208	-0.09%
2020/03/24	5	70.30	18	70.17	69.40	-13	42,793	-0.03%
2020/03/23	11	67.51	6	67.73	67.50	5	43,074	0.01%
2020/03/20	46.1	69.38	24	69.81	70.80	22.1	42,561	0.05%
2020/03/19	82.1	67.49	22.2	68.57	66.30	59.9	41,412	0.14%
2020/03/18	19	70.35	9	70.80	70.00	10	40,185	0.02%
2020/03/17	15	71.19	29	70.92	70.60	-14	39,472	-0.04%
2020/03/16	31.3	71.69	17.2	72.85	71.10	14.1	38,858	0.04%
2020/03/13	47	70.70	11	70.83	74.60	36	38,007	0.09%
2020/03/12	34.5	76.18	11	77.18	74.70	23.5	36,846	0.06%
2020/03/11	8	79.09	1	78.60	78.60	7	35,761	0.02%
2020/03/10	24	79.19	7.2	79.21	79.40	16.8	35,582	0.05%
2020/03/09	20	79.39	21	79.40	79.10	-1	35,358	0.00%
2020/03/06	10.2	80.93	1	80.90	80.80	9.2	35,166	0.03%
2020/03/05	4.2	83.22	9	83.17	82.70	-4.8	35,040	-0.01%
2020/03/04	3	81.50	4	81.70	81.70	-1	35,049	0.00%
2020/03/03	8	81.08	8.6	81.31	81.00	-0.6	34,888	0.00%
2020/03/02	23.2	79.11	4.8	79.38	79.20	18.4	34,638	0.05%
2020/02/27	14.2	80.47	3	80.80	80.30	11.2	34,937	0.03%
2020/02/26	11	81.62	4	81.53	81.10	7	34,982	0.02%
2020/02/25	23	81.43	7	81.54	82.30	16	34,763	0.05%
2020/02/24	14.4	80.55	3	80.80	80.70	11.4	34,847	0.03%
2020/02/21	6	81.85	5	81.80	81.70	1	35,036	0.00%
2020/02/20	3	83.43	2	83.20	82.80	1	36,338	0.00%
2020/02/19	31	83.04	0	0.00	83.80	31	36,346	0.09%
2020/02/18	0	83.40	6	83.20	83.40	-6	36,642	-0.02%
2020/02/17	5.3	83.92	6	83.98	83.90	-0.7	37,750	0.00%
2020/02/14	6.2	85.03	2	84.75	84.90	4.2	38,341	0.01%
2020/02/13	4	85.60	37	85.16	84.70	-33	39,439	-0.08%
2020/02/12	9	84.79	12.6	84.82	85.50	-3.6	40,708	-0.01%
2020/02/11	4	82.35	2	82.80	82.90	2	41,559	0.00%
2020/02/10	0.1	82.00	9	81.53	82.00	-8.9	42,608	-0.02%
2020/02/07	7.3	83.01	4	83.13	82.90	3.3	43,602	0.01%
2020/02/06	7.5	83.23	6	83.05	83.60	1.5	45,059	0.00%
2020/02/05	18.5	82.29	9	82.22	82.20	9.5	46,922	0.02%
2020/02/04	11	83.19	7	83.20	82.20	4	48,200	0.01%
2020/02/03	37.2	81.54	30	80.10	82.20	7.2	48,094	0.01%
2020/01/31	12	83.63	45	82.98	83.20	-33	47,505	-0.07%
2020/01/30	48.7	84.20	29.6	85.25	83.10	19.1	47,070	0.04%
2020/01/20	15	92.57	11	92.71	92.30	4	44,925	0.01%
2020/01/17	44	91.65	20	92.13	92.30	24	44,926	0.05%
2020/01/16	0	0.00	1	90.00	90.00	-1	44,307	0.00%
2020/01/15	0.1	89.60	3	89.93	89.90	-3	45,467	-0.01%
2020/01/14	3	89.80	4	89.83	90.00	-1	46,469	0.00%
2020/01/13	9	88.90	1	89.20	89.60	8	46,698	0.02%
2020/01/10	2.2	87.88	16	88.96	89.00	-13.8	47,630	-0.03%
2020/01/09	4.1	87.39	1	87.50	87.10	3.1	48,452	0.01%
2020/01/08	18.1	87.16	57	86.87	86.50	-39	48,573	-0.08%
2020/01/07	13	89.51	19	89.55	89.10	-6	48,302	-0.01%
2020/01/06	5	90.70	10.7	90.63	90.50	-5.7	48,395	-0.01%
2020/01/03	11	91.45	11	91.65	91.60	0	48,271	0.00%
2020/01/02	3	91.20	3	90.60	90.80	0	48,116	0.00%
2019/12/31	0	90.70	1	90.80	90.80	-1	48,193	0.00%
2019/12/30	1	90.90	4	91.35	90.90	-3	48,265	-0.01%
2019/12/27	4	91.45	9.1	91.58	91.50	-5.1	48,462	-0.01%
2019/12/26	0	0.00	2	90.90	90.80	-2	48,560	0.00%
2019/12/25	1.2	90.88	2	90.90	91.00	-0.8	49,146	0.00%
2019/12/24	0	90.90	2	91.00	90.90	-2	49,384	0.00%
2019/12/23	4	91.25	3.2	91.10	91.50	0.8	49,552	0.00%
2019/12/20	11	91.52	9	92.00	91.10	2	49,578	0.00%
2019/12/19	5	91.68	1	91.80	92.20	4	49,260	0.01%
2019/12/18	21.2	92.40	49	92.35	92.40	-27.9	48,958	-0.06%
2019/12/17	3	91.33	0	0.00	91.60	3	48,539	0.01%
2019/12/16	7.2	91.52	2.6	91.67	91.60	4.6	48,561	0.01%
2019/12/13	0.7	90.60	8	91.63	91.00	-7.3	48,552	-0.02%
2019/12/12	2.1	91.78	0.6	90.60	91.00	1.5	48,727	0.00%
2019/12/11	1.2	90.75	6.3	91.11	91.30	-5.1	48,865	-0.01%
2019/12/10	3.4	90.50	2	90.25	90.30	1.4	49,354	0.00%
2019/12/09	2.1	91.17	11	91.12	91.00	-8.9	49,715	-0.02%
2019/12/06	0	0.00	3	90.17	90.50	-3	49,472	-0.01%
2019/12/05	1	89.90	8	90.10	89.90	-7	49,467	-0.01%
2019/12/04	4.4	88.98	8.8	89.03	89.50	-4.4	49,622	-0.01%
2019/12/03	1	90.00	12	89.60	90.00	-11	49,672	-0.02%
2019/12/02	8	87.52	3	87.50	88.60	5	49,485	0.01%
2019/11/29	12.4	88.98	4	89.08	88.50	8.4	49,213	0.02%
2019/11/28	0.3	89.80	7	90.21	89.80	-6.7	48,897	-0.01%
2019/11/27	2	90.75	1	90.10	90.60	1	49,237	0.00%
2019/11/26	2	90.20	0	0.00	89.90	2	49,243	0.00%
2019/11/25	19.2	89.85	4	91.00	89.60	15.2	48,294	0.03%
2019/11/22	32	91.63	31.6	91.76	91.40	0.4	47,978	0.00%
2019/11/21	4.2	91.52	15.9	91.31	92.50	-11.7	47,972	-0.02%
2019/11/20	9.3	91.68	18	91.61	91.90	-8.7	47,375	-0.02%
2019/11/19	27	92.13	35.2	92.24	92.80	-8.2	47,024	-0.02%
2019/11/18	11	90.30	5.6	90.30	90.50	5.4	45,679	0.01%
2019/11/15	12	90.05	24	90.10	90.10	-12	45,397	-0.03%
2019/11/14	7	90.00	37.2	90.41	89.30	-30.2	45,007	-0.07%
2019/11/13	11	89.74	6	89.78	89.70	5	44,081	0.01%
2019/11/12	30.1	89.67	33.4	90.01	91.00	-3.3	43,699	-0.01%
2019/11/11	59.2	88.23	36	88.62	87.90	23.2	42,815	0.05%
2019/11/08	31	91.93	49	91.38	90.90	-18	41,247	-0.04%
2019/11/07	7	90.40	42	90.30	90.80	-35	39,749	-0.09%
2019/11/06	7	90.01	47	90.02	90.40	-40	38,542	-0.10%
2019/11/05	22.8	89.82	99.1	89.73	90.00	-76.3	37,282	-0.20%
2019/11/04	31	87.10	47.8	88.18	89.00	-16.8	36,054	-0.05%
2019/11/01	25.2	83.20	70.2	82.71	84.80	-45	34,294	-0.13%
2019/10/31	5	81.14	31	80.91	80.60	-26	33,093	-0.08%
2019/10/30	3	80.30	18	80.21	80.20	-15	32,959	-0.05%
2019/10/29	29	80.89	12	80.81	80.80	17	32,835	0.05%
2019/10/28	20	80.16	9	80.49	80.10	11	32,576	0.03%
2019/10/25	18	79.96	21	80.03	80.20	-3	32,470	-0.01%
2019/10/24	5	80.38	14.8	80.48	80.50	-9.8	32,252	-0.03%
2019/10/23	15	80.04	49.7	80.26	80.50	-34.7	32,630	-0.11%
2019/10/22	11	79.25	26.1	79.14	79.50	-15.1	32,364	-0.05%
2019/10/21	16	76.78	15.6	77.18	77.60	0.4	31,601	0.00%
2019/10/18	8.2	77.78	19	77.59	76.90	-10.8	31,704	-0.03%
2019/10/17	9	76.63	16	76.03	77.20	-7	30,791	-0.02%
2019/10/16	1	75.00	33.3	74.98	75.00	-32.3	29,769	-0.11%
2019/10/15	0	0.00	260.5	75.00	74.70	-260.5	29,704	-0.88%	大賣/鉅額交易
2019/10/14	7	74.14	5.7	74.26	74.50	1.3	30,027	0.00%
2019/10/09	12.5	73.30	1.8	73.22	72.90	10.7	29,767	0.04%
2019/10/08	3	73.97	14	73.81	74.00	-11	29,894	-0.04%
2019/10/07	11	73.69	13.5	73.40	73.40	-2.5	29,759	-0.01%
2019/10/04	0.5	72.70	12	72.58	72.70	-11.5	29,672	-0.04%
2019/10/03	7.1	71.90	3	71.93	72.00	4.1	29,708	0.01%
2019/10/02	7.8	72.32	4	72.30	72.30	3.8	29,572	0.01%
2019/10/01	9	72.44	1	72.50	72.60	8	29,331	0.03%
2019/09/27	269	73.59	1	73.90	73.20	268	28,815	0.93%	大買/鉅額交易
2019/09/26	4.2	74.50	3.1	74.23	74.00	1.2	28,901	0.00%
2019/09/25	12.4	74.36	5	74.70	74.80	7.4	28,895	0.03%
2019/09/24	33.5	74.87	13	75.01	74.90	20.5	29,218	0.07%
2019/09/20	0	0.00	7	74.19	74.50	-7	29,577	-0.02%
2019/09/19	9	73.97	10	73.83	73.50	-1	29,314	0.00%
2019/09/18	4	74.53	6	74.42	74.40	-2	29,144	-0.01%
2019/09/17	12	74.90	18	74.92	74.60	-6	29,059	-0.02%
2019/09/16	2	75.90	23	75.78	76.00	-21	29,303	-0.07%
2019/09/12	4	75.58	21	75.20	76.00	-17	29,068	-0.06%
2019/09/11	7	74.59	2	74.50	74.50	5	28,869	0.02%
2019/09/10	11	73.90	0	0.00	74.10	11	28,884	0.04%
2019/09/09	1.1	74.98	2	75.15	74.70	-0.9	29,030	0.00%
2019/09/06	9	75.33	6	75.40	75.00	3	29,372	0.01%
2019/09/05	7	74.86	35	74.82	74.90	-28	29,587	-0.09%
2019/09/04	32	73.87	5	74.20	74.30	27	29,815	0.09%
2019/09/02	17	73.92	3	73.90	74.00	14	30,251	0.05%
2019/08/30	8.1	73.53	1	73.60	74.20	7.1	30,587	0.02%
2019/08/29	1.2	72.03	2	72.00	71.90	-0.8	30,724	0.00%
2019/08/28	2	72.05	0	0.00	72.40	2	31,041	0.01%
2019/08/27	5	72.16	0	0.00	72.20	5	31,307	0.02%
2019/08/26	10.2	71.84	1	72.00	72.00	9.2	31,562	0.03%
2019/08/23	12	73.60	1	73.80	73.30	11	31,812	0.03%
2019/08/22	6	73.83	0	0.00	73.90	6	32,267	0.02%
2019/08/21	0	0.00	19	73.41	73.50	-19	34,158	-0.06%
2019/08/20	1	72.40	126	72.50	72.40	-125	34,127	-0.37%	大賣/鉅額交易
2019/08/19	1	72.40	0	0.00	72.40	1	34,491	0.00%
2019/08/16	114	71.47	5	71.56	72.00	109	35,197	0.31%	大買/鉅額交易
2019/08/15	41.7	71.53	8	71.65	71.60	33.7	35,147	0.10%
2019/08/14	5	73.28	0	0.00	72.60	5	35,268	0.01%
2019/08/13	2.6	73.12	4.4	73.20	72.90	-1.8	35,218	-0.01%
2019/08/12	4	73.98	134	74.08	73.70	-130	35,749	-0.36%	大賣/鉅額交易
2019/08/08	1	73.10	0.1	73.40	73.10	0.9	36,472	0.00%
2019/08/07	127.4	73.27	0	0.00	72.90	127.4	37,306	0.34%	大買/鉅額交易
2019/08/06	14	72.47	16.2	71.29	73.30	-2.2	37,843	-0.01%
2019/08/05	15.1	73.66	16.2	73.63	72.80	-1.1	37,786	0.00%
2019/08/02	25.6	75.83	6	76.20	75.50	19.6	37,404	0.05%
2019/08/01	5	77.88	0	0.00	77.90	5	37,162	0.01%
2019/07/31	1.6	78.60	5	78.30	78.60	-3.4	37,041	-0.01%
2019/07/30	5	77.86	10	77.85	77.80	-5	37,167	-0.01%
2019/07/29	3	78.17	2	78.50	78.40	1	37,511	0.00%
2019/07/26	14	78.49	2	78.70	78.40	12	37,626	0.03%
2019/07/25	23	78.30	3	78.67	78.60	20	37,671	0.05%
2019/07/24	31	81.18	23.6	81.29	81.30	7.4	37,192	0.02%
2019/07/23	16	81.02	14	80.92	80.90	2	36,534	0.01%
2019/07/22	8.6	80.56	251	80.11	80.60	-242.4	36,414	-0.67%	大賣/鉅額交易
2019/07/19	6	79.55	1.8	79.73	79.30	4.2	36,308	0.01%
2019/07/18	3	79.20	2	79.20	79.00	1	36,773	0.00%
2019/07/17	2	80.20	18	79.59	79.30	-16	37,533	-0.04%
2019/07/16	11	79.99	13	79.89	80.00	-2	37,702	-0.01%
2019/07/15	8	77.11	4	77.05	78.10	4	38,121	0.01%
2019/07/12	4	77.70	7	77.77	77.60	-3	40,175	-0.01%
2019/07/11	2	78.20	1	78.50	78.20	1	41,245	0.00%
2019/07/10	16	77.95	2	77.85	77.90	14	42,238	0.03%
2019/07/09	14.4	78.19	10	78.20	77.90	4.4	43,101	0.01%
2019/07/08	2	78.90	4	78.90	79.00	-2	43,727	0.00%
2019/07/05	2	78.00	7	78.10	78.20	-5	44,148	-0.01%
2019/07/04	5	77.64	1.1	77.61	77.70	3.9	44,538	0.01%
2019/07/03	245.3	77.78	2	77.55	77.50	243.3	44,768	0.54%	大買/鉅額交易
2019/07/02	3.1	78.91	4	79.25	79.10	-0.9	45,091	0.00%
2019/07/01	7.2	79.26	14	79.02	79.40	-6.9	45,435	-0.02%
2019/06/28	15.2	77.75	4	77.83	77.40	11.2	46,469	0.02%
2019/06/27	2	77.50	5	77.04	77.40	-3	48,925	-0.01%
2019/06/26	6.2	76.40	0	0.00	76.30	6.2	49,037	0.01%
2019/06/25	21	76.40	1	77.00	76.40	20	48,862	0.04%
2019/06/24	7	76.67	25.1	76.08	77.10	-18.1	48,644	-0.04%
2019/06/21	15	77.65	18	77.06	76.80	-3	48,291	-0.01%
2019/06/20	2.8	77.45	15.6	77.54	77.70	-12.8	47,665	-0.03%
2019/06/19	9	76.72	26	76.77	77.20	-17	47,481	-0.04%
2019/06/18	12.1	75.81	9	75.72	75.90	3.1	46,966	0.01%
2019/06/17	6	76.05	9	76.24	76.40	-3	46,586	-0.01%
2019/06/14	33.3	75.03	20	75.11	75.10	13.3	46,296	0.03%
2019/06/13	29	74.05	12	73.97	74.20	17	45,938	0.04%
2019/06/12	10.3	72.67	58	72.71	73.70	-47.7	45,892	-0.10%
2019/06/11	22.1	72.45	2	72.70	72.40	20.1	45,480	0.04%
2019/06/10	7.3	71.89	11	71.83	72.10	-3.7	45,277	-0.01%
2019/06/06	43.1	71.27	2	71.25	71.10	41.1	44,971	0.09%
2019/06/05	25.1	71.31	3	72.30	71.00	22.1	44,606	0.05%
2019/06/04	38	72.25	4	72.25	71.80	34	44,249	0.08%
2019/06/03	9.2	72.77	30	73.24	73.40	-20.8	43,903	-0.05%
2019/05/31	50	74.01	16	74.34	73.90	34	43,607	0.08%
2019/05/30	16.3	73.10	22	72.95	73.40	-5.7	42,989	-0.01%
2019/05/29	26.5	70.84	5	70.32	72.20	21.5	42,844	0.05%
2019/05/28	7	71.61	11.8	71.40	71.20	-4.8	42,521	-0.01%
2019/05/27	6.3	71.56	1	71.30	71.40	5.3	40,574	0.01%
2019/05/24	35.6	71.73	2	71.65	71.40	33.6	40,541	0.08%
2019/05/23	33.2	71.76	7	71.73	71.50	26.2	40,262	0.07%
2019/05/22	9	74.80	3	74.20	74.00	6	39,723	0.02%
2019/05/21	15.4	75.06	7	75.21	75.00	8.4	39,988	0.02%
2019/05/20	13	75.08	1	75.00	75.00	12	39,825	0.03%
2019/05/17	13.4	76.00	8.8	75.24	74.70	4.6	39,707	0.01%
2019/05/16	20	77.55	32	76.34	75.90	-12	39,278	-0.03%
2019/05/15	19.2	77.97	2	78.00	77.80	17.2	38,512	0.04%
2019/05/14	16	79.66	3	79.77	79.70	13	37,886	0.03%
2019/05/13	4	81.83	12	81.88	81.20	-8	37,563	-0.02%
2019/05/10	8	83.88	1.6	83.40	83.70	6.4	37,575	0.02%
2019/05/09	4	84.83	10.8	84.89	84.30	-6.8	37,560	-0.02%
2019/05/08	3	86.10	1	85.80	85.90	2	37,350	0.01%
2019/05/07	3.6	86.50	2	86.35	86.60	1.6	37,276	0.00%
2019/05/06	34.7	85.57	4	85.33	84.90	30.7	37,269	0.08%
2019/05/03	3.5	87.35	51	87.33	88.20	-47.6	36,812	-0.13%
2019/05/02	1.1	87.28	0	0.00	86.90	1.1	36,616	0.00%
2019/04/30	4.1	86.75	10.6	86.94	86.90	-6.6	36,365	-0.02%
2019/04/29	15.1	87.91	4	88.08	87.80	11.1	36,026	0.03%
2019/04/26	5.1	86.98	1	87.00	87.40	4.1	35,703	0.01%
2019/04/25	2.2	86.12	5.4	86.63	86.80	-3.2	35,423	-0.01%
2019/04/24	10.1	87.34	17	86.79	86.90	-7	35,170	-0.02%
2019/04/23	23.2	87.46	31.7	87.61	88.30	-8.5	34,864	-0.02%
2019/04/22	14.1	88.84	45	88.22	87.80	-30.9	34,003	-0.09%
2019/04/19	45.1	90.20	75.3	89.80	88.90	-30.2	33,706	-0.09%
2019/04/18	130	94.62	89.4	94.13	91.60	40.6	32,619	0.12%	大買/
2019/04/17	71.4	91.41	40.2	91.11	91.80	31.2	30,553	0.10%
2019/04/16	37.8	90.44	30.4	90.60	89.90	7.4	29,346	0.03%
2019/04/15	7	89.09	24	88.93	89.30	-17	28,411	-0.06%
2019/04/12	31.1	86.37	50.4	86.17	86.50	-19.3	27,828	-0.07%
2019/04/11	5	83.32	14	84.16	83.80	-9	27,456	-0.03%
2019/04/10	4.3	82.91	5	82.92	83.00	-0.8	26,990	0.00%
2019/04/09	1.9	82.16	3	82.37	82.50	-1.1	26,686	0.00%
2019/04/08	6	82.58	7	82.77	82.40	-1	26,501	0.00%
2019/04/03	9	81.27	3	81.13	81.90	6	25,825	0.02%
2019/04/02	20.7	82.39	14	82.50	82.00	6.6	25,304	0.03%
2019/04/01	40.2	79.76	83	80.13	80.80	-42.9	23,838	-0.18%
2019/03/29	0	0.00	28	72.68	73.50	-28	21,133	-0.13%
2019/03/28	0.1	71.80	7	71.71	71.80	-6.9	21,058	-0.03%
2019/03/27	0.2	71.90	1	71.90	71.90	-0.8	21,359	0.00%
2019/03/26	2.2	71.71	0	0.00	71.80	2.2	21,516	0.01%
2019/03/25	7.2	71.53	1	72.00	71.20	6.2	21,784	0.03%
2019/03/22	0	0.00	21	72.72	73.00	-21	21,732	-0.10%
2019/03/21	1	72.60	7	72.97	73.00	-6	21,996	-0.03%
2019/03/20	0	0.00	0.1	72.20	72.40	-0.1	22,458	0.00%
2019/03/19	7	72.30	5	71.90	72.30	2	23,024	0.01%
2019/03/18	1.2	71.71	1	71.80	72.00	0.2	23,226	0.00%
2019/03/15	0	0.00	0.7	70.90	70.60	-0.7	23,470	0.00%
2019/03/14	1.3	70.95	1	70.90	71.10	0.3	23,311	0.00%
2019/03/13	6.5	70.78	5	70.76	70.70	1.5	24,214	0.01%
2019/03/12	6.1	71.13	0	0.00	71.20	6.1	24,353	0.03%
2019/03/11	8.2	70.65	0	0.00	70.40	8.2	24,453	0.03%
2019/03/08	6	70.77	1	70.70	70.70	5	24,916	0.02%
2019/03/07	2	71.60	0	0.00	71.60	2	25,765	0.01%
2019/03/06	1.2	72.31	2.9	72.26	72.50	-1.7	26,193	-0.01%
2019/03/05	7	71.81	1.8	71.89	71.90	5.2	26,787	0.02%
2019/03/04	4.9	72.00	7.8	72.32	72.20	-2.9	26,928	-0.01%
2019/02/27	0.7	72.70	1	72.50	72.70	-0.3	26,754	0.00%
2019/02/26	0.2	72.90	1	73.50	72.80	-0.8	26,722	0.00%
2019/02/25	1.1	73.04	5.5	73.25	73.40	-4.4	26,937	-0.02%
2019/02/22	2.2	73.36	3.3	73.44	73.50	-1.2	27,267	0.00%
2019/02/21	0	0.00	7	73.73	73.80	-7	27,552	-0.03%
2019/02/20	15.4	73.08	7	73.19	73.20	8.4	27,545	0.03%
2019/02/19	0	0.00	2	71.70	72.00	-2	27,169	-0.01%
2019/02/18	5	71.14	6	71.10	71.00	-1	27,351	0.00%
2019/02/15	4	70.43	0	0.00	70.30	4	27,533	0.01%
2019/02/14	1.2	71.58	5	71.50	71.40	-3.8	27,638	-0.01%
2019/02/13	1	71.70	4	72.20	72.00	-3	27,733	-0.01%
2019/02/12	0.2	71.70	18	71.62	72.00	-17.8	27,694	-0.06%
2019/02/11	4	70.23	0	0.00	69.90	4	27,543	0.01%
2019/01/30	0.2	70.00	1	70.20	70.00	-0.8	27,311	0.00%
2019/01/29	2.2	70.00	1	70.00	69.90	1.2	27,329	0.00%
2019/01/28	0	0.00	1.4	70.77	70.80	-1.4	27,288	-0.01%
2019/01/25	1.3	70.65	0	0.00	70.70	1.3	27,511	0.00%
2019/01/24	2.7	69.77	0	0.00	70.00	2.7	27,455	0.01%
2019/01/23	3.6	69.76	0	0.00	69.70	3.6	27,740	0.01%
2019/01/22	2.2	71.05	0.1	70.50	70.70	2.1	27,933	0.01%
2019/01/21	0	0.00	4.6	71.09	71.20	-4.6	28,393	-0.02%
2019/01/18	0	0.00	1	70.50	70.80	-1	29,728	0.00%
2019/01/16	2	70.50	0	70.20	70.20	2	31,610	0.01%
2019/01/15	0	0.00	8.9	70.21	70.30	-8.9	31,959	-0.03%
2019/01/14	1.3	68.85	2.1	68.81	68.70	-0.8	32,168	0.00%
2019/01/11	2	69.50	1	69.90	69.40	1	33,547	0.00%
2019/01/10	1	69.00	1	69.20	69.30	0	33,515	0.00%
2019/01/09	3.4	69.77	7	69.81	69.90	-3.6	33,515	-0.01%
2019/01/08	0.1	68.90	2	68.90	68.60	-1.9	33,510	-0.01%
2019/01/07	6	69.08	13.9	69.03	69.30	-7.9	33,710	-0.02%
2019/01/04	22	67.52	3.3	67.49	67.60	18.7	33,606	0.06%
2019/01/03	9.5	68.92	2	69.10	68.90	7.5	33,646	0.02%
2019/01/02	1.4	70.20	1	70.10	70.10	0.4	33,501	0.00%
2018/12/28	0.4	70.80	1	70.90	70.80	-0.6	33,856	0.00%
2018/12/27	12.6	71.21	2.1	71.37	70.80	10.5	34,100	0.03%
2018/12/26	0	0.00	2	70.50	70.20	-2	34,354	-0.01%
2018/12/25	0.2	70.70	13.1	70.34	70.70	-12.9	34,538	-0.04%
2018/12/24	0.2	71.10	8	71.30	71.40	-7.8	35,126	-0.02%
2018/12/22	1	71.20	0.1	70.90	70.90	0.9	35,373	0.00%
2018/12/21	2	70.80	1.9	70.87	71.40	0.1	35,779	0.00%
2018/12/20	1	71.70	3	71.47	71.50	-2	35,804	-0.01%
2018/12/19	1	71.00	12	71.52	71.80	-11	35,643	-0.03%
2018/12/18	0.5	70.90	3	70.40	70.80	-2.5	35,873	-0.01%
2018/12/17	2.6	71.65	10	71.48	71.10	-7.4	36,093	-0.02%
2018/12/14	3	71.60	9.2	71.48	71.50	-6.2	36,528	-0.02%
2018/12/13	5.5	72.80	10.6	72.51	73.00	-5.1	36,813	-0.01%
2018/12/12	15.3	70.80	31.1	70.96	71.20	-15.8	37,341	-0.04%
2018/12/11	5	68.74	4	68.90	68.40	1	37,568	0.00%
2018/12/10	27.8	68.01	4	67.85	67.70	23.8	37,759	0.06%
2018/12/07	5.3	69.33	2.8	69.51	69.10	2.5	37,568	0.01%
2018/12/06	43.7	69.45	6	69.27	69.00	37.7	37,365	0.10%
2018/12/05	12.2	71.98	1	71.80	71.60	11.2	36,597	0.03%
2018/12/04	0.2	73.50	4	73.65	73.40	-3.8	36,922	-0.01%
2018/12/03	1.8	73.72	9.5	73.62	74.00	-7.7	36,977	-0.02%
2018/11/30	4	72.98	26	73.48	71.90	-22	36,598	-0.06%
2018/11/29	14.2	73.64	12	72.63	72.40	2.2	35,692	0.01%
2018/11/28	16.9	72.12	8	72.19	73.10	8.9	35,289	0.03%
2018/11/27	9	70.48	3	70.53	70.70	6	34,839	0.02%
2018/11/26	4.1	71.03	4	70.93	71.00	0.1	34,800	0.00%
2018/11/23	22.6	70.29	16	70.17	70.00	6.6	34,663	0.02%
2018/11/22	16.2	69.92	0	0.00	69.50	16.2	34,653	0.05%
2018/11/21	21.2	69.80	0	0.00	70.60	21.2	34,466	0.06%
2018/11/20	15.1	71.56	4	71.48	71.00	11.1	34,147	0.03%
2018/11/19	10	73.24	0	0.00	73.40	10	33,901	0.03%
2018/11/16	0	0.00	3	74.33	74.30	-3	34,199	-0.01%
2018/11/15	9	72.86	14	73.35	74.50	-5	35,037	-0.01%
2018/11/14	5	73.54	7	73.66	73.30	-2	34,998	-0.01%
2018/11/13	27.6	74.31	3	74.30	74.40	24.6	34,972	0.07%
2018/11/12	3.1	76.36	2.8	76.16	76.20	0.3	34,899	0.00%
2018/11/09	27	76.04	13	76.07	76.10	14	35,101	0.04%
2018/11/08	5	76.86	12	77.32	76.60	-7	35,138	-0.02%
2018/11/07	10.1	77.91	0	0.00	77.90	10.1	35,022	0.03%
2018/11/06	2.4	78.27	2	77.90	77.30	0.4	35,016	0.00%
2018/11/05	1.6	79.81	3.1	80.19	80.00	-1.5	35,081	0.00%
2018/11/02	1.6	80.06	17.4	80.99	81.00	-15.8	35,222	-0.04%
2018/11/01	1.1	79.01	7	79.40	79.90	-5.9	35,105	-0.02%
2018/10/31	5.2	78.15	2	78.45	78.80	3.2	35,267	0.01%
2018/10/30	6.7	76.04	14.4	75.78	76.40	-7.7	35,030	-0.02%
2018/10/29	3.5	76.40	21.8	77.21	75.50	-18.3	35,063	-0.05%
2018/10/26	24.6	77.43	27.8	76.90	76.20	-3.2	35,074	-0.01%
2018/10/17	27	68.97	28	70.25	68.10	-1	34,592	0.00%
2018/10/16	45.6	70.13	2	70.35	70.40	43.6	33,758	0.13%
2018/10/15	17	70.90	4.1	70.85	70.50	12.9	33,489	0.04%
2018/10/12	28	71.08	16	71.24	71.90	12	33,508	0.04%
2018/10/11	38.3	70.41	20.6	70.41	70.10	17.7	33,512	0.05%
2018/10/09	6	75.67	3	75.57	75.30	3	32,293	0.01%
2018/10/08	3	75.60	0	0.00	75.50	3	32,342	0.01%
2018/10/05	11	75.75	2	75.70	75.60	9	32,631	0.03%
2018/10/04	5.2	76.46	12	76.63	76.20	-6.8	32,542	-0.02%
2018/10/03	2.3	77.74	3	77.83	77.80	-0.7	32,668	0.00%
2018/10/02	6	78.75	5	78.80	78.10	1	32,896	0.00%
2018/10/01	5.2	80.06	7	79.97	79.90	-1.8	32,641	-0.01%
2018/09/28	1	78.50	13.1	79.05	79.20	-12.1	32,840	-0.04%
2018/09/27	3	78.07	13	78.26	78.70	-10	32,499	-0.03%
2018/09/26	5	77.32	5	77.58	77.30	0	32,279	0.00%
2018/09/25	2.6	75.97	18	75.42	76.10	-15.4	32,142	-0.05%
2018/09/21	17.3	75.42	28	75.46	75.80	-10.7	32,370	-0.03%
2018/09/20	3.2	75.61	4	75.58	75.60	-0.8	32,265	0.00%
2018/09/19	6.5	76.01	4.3	76.20	76.40	2.2	32,294	0.01%
2018/09/18	12.1	76.42	9.4	76.30	75.80	2.7	32,335	0.01%
2018/09/17	3	77.77	0	0.00	77.80	3	32,456	0.01%
2018/09/14	6.1	77.28	3	77.53	77.90	3.1	32,799	0.01%
2018/09/13	5	76.34	9	76.51	76.00	-4	32,828	-0.01%
2018/09/12	10.2	77.56	9	77.52	77.00	1.2	32,740	0.00%
2018/09/11	22	76.53	23	76.98	77.70	-1	32,803	0.00%
2018/09/10	62.6	75.63	12	75.61	75.10	50.6	33,096	0.15%
2018/09/07	37.1	78.05	29	77.99	77.70	8.1	32,715	0.02%
2018/09/06	2.1	79.41	4	79.45	79.30	-1.9	32,743	-0.01%
2018/09/05	5	80.26	4	80.13	80.10	1	32,558	0.00%
2018/09/04	3	80.33	12	80.33	80.10	-9	32,939	-0.03%
2018/09/03	6	80.27	5	80.20	80.10	1	33,317	0.00%
2018/08/31	11.1	80.47	6.4	80.52	80.50	4.6	34,592	0.01%
2018/08/30	8	81.08	3.3	81.16	80.90	4.7	35,372	0.01%
2018/08/29	3.5	81.27	0	0.00	81.40	3.5	35,704	0.01%
2018/08/28	2	81.20	3.2	81.22	81.20	-1.2	35,877	0.00%
2018/08/27	2.4	81.05	3	80.87	81.00	-0.6	36,077	0.00%
2018/08/24	14.2	80.85	1	80.70	81.10	13.2	36,106	0.04%
2018/08/23	1.2	81.63	7	81.43	81.80	-5.8	37,143	-0.02%
2018/08/22	2.6	81.64	0	0.00	81.70	2.6	37,444	0.01%
2018/08/21	2	81.00	1	81.00	81.00	1	37,825	0.00%
2018/08/20	9	81.14	0	0.00	81.00	9	38,555	0.02%
2018/08/17	10.2	81.42	14	81.25	81.10	-3.8	39,047	-0.01%
2018/08/16	14.2	81.58	17	81.06	81.20	-2.8	39,033	-0.01%
2018/08/15	10	80.55	11	80.56	81.10	-1	38,932	0.00%
2018/08/14	19.2	81.52	28	81.46	81.30	-8.8	38,576	-0.02%
2018/08/13	13.2	84.27	7	84.73	83.80	6.2	37,744	0.02%
2018/08/10	0	0.00	22.2	85.89	85.90	-22.2	37,559	-0.06%
2018/08/09	5	85.40	2	85.25	85.20	3	37,496	0.01%
2018/08/08	0	0.00	14	84.96	85.00	-14	37,984	-0.04%
2018/08/07	1.2	84.73	10	84.97	84.40	-8.8	38,653	-0.02%
2018/08/06	3	84.57	4	84.50	84.60	-1	40,277	0.00%
2018/08/03	2.2	83.52	4	83.23	83.80	-1.9	40,685	0.00%
2018/08/02	0.2	83.10	12.8	84.19	82.80	-12.6	40,725	-0.03%
2018/08/01	0	0.00	6	83.83	84.10	-6	40,747	-0.01%
2018/07/31	0	0.00	5	83.72	83.80	-5	40,718	-0.01%
2018/07/30	0	0.00	9	83.94	84.20	-9	40,734	-0.02%
2018/07/27	2	83.35	4	83.35	83.20	-2	40,533	0.00%
2018/07/26	5	82.86	11	82.62	83.50	-6	40,985	-0.01%
2018/07/25	18	82.77	28	82.71	82.70	-10	41,156	-0.02%
2018/07/24	17	85.32	4.8	85.56	85.20	12.2	41,023	0.03%
2018/07/23	4	85.45	29	85.34	85.50	-25	40,405	-0.06%
2018/07/20	7	85.04	16.1	85.28	85.30	-9.1	40,448	-0.02%
2018/07/19	16	84.89	31.1	84.97	85.20	-15.1	40,634	-0.04%
2018/07/18	15.3	84.09	18.5	83.93	84.10	-3.2	41,177	-0.01%
2018/07/17	2	83.10	8	82.66	82.90	-6	41,148	-0.01%
2018/07/16	3	83.10	9	83.21	82.80	-6	41,273	-0.01%
2018/07/13	10	82.40	14	82.38	82.90	-4	42,018	-0.01%
2018/07/12	3.1	81.21	0	0.00	81.20	3.1	42,639	0.01%
2018/07/11	5	81.68	4	81.55	81.60	1	42,885	0.00%
2018/07/10	7	80.60	2	80.35	80.50	5	42,680	0.01%
2018/07/09	5.1	80.92	4	81.05	80.80	1.1	42,584	0.00%
2018/07/06	17	80.52	0.4	80.80	80.50	16.6	42,830	0.04%
2018/07/05	3.1	81.14	1	81.20	81.20	2.1	42,840	0.00%
2018/07/04	7	81.14	3	81.07	81.60	4	43,143	0.01%
2018/07/03	3	80.90	4.3	81.21	80.70	-1.3	43,802	0.00%
2018/07/02	7.1	81.71	3	82.00	81.00	4.1	44,386	0.01%
2018/06/29	9	81.93	49	81.69	83.20	-40	44,722	-0.09%
2018/06/28	9	80.67	0	0.00	80.50	9	46,328	0.02%
2018/06/27	16	81.16	12	81.16	80.90	4	46,430	0.01%
2018/06/26	22.2	80.55	9	80.81	81.00	13.2	46,386	0.03%
2018/06/25	25.3	81.64	0	0.00	81.50	25.3	46,072	0.05%
2018/06/22	5.1	82.13	1	82.30	82.30	4.1	45,973	0.01%
2018/06/21	6	82.88	3	82.93	82.70	3	45,954	0.01%
2018/06/20	17	82.35	2	82.95	83.00	15	46,402	0.03%
2018/06/19	17	83.39	0	0.00	83.00	17	46,024	0.04%
2018/06/15	23	84.77	2	84.60	85.00	21	45,391	0.05%
2018/06/14	13	86.01	2	86.45	85.50	11	44,934	0.02%
2018/06/13	1	87.80	11	87.78	87.80	-10	44,377	-0.02%
2018/06/12	7	87.36	6	87.48	87.70	1	45,087	0.00%
2018/06/11	2	87.55	12	87.54	87.40	-10	45,024	-0.02%
2018/06/08	25	89.93	12	90.23	88.30	13	45,184	0.03%
2018/06/07	17	90.24	25.2	90.28	91.20	-8.2	44,916	-0.02%
2018/06/06	5	88.20	20.1	88.87	89.10	-15.1	44,888	-0.03%
2018/06/05	6	87.87	15.2	87.96	88.10	-9.2	45,553	-0.02%
2018/06/04	0	0.00	11	87.71	87.80	-11	45,573	-0.02%
2018/06/01	10	86.50	16	86.36	86.60	-6	45,724	-0.01%
2018/05/31	4	87.13	15.1	87.09	85.70	-11.1	45,907	-0.02%
2018/05/30	3.2	87.22	3	87.10	87.40	0.2	45,020	0.00%
2018/05/29	3.7	87.88	6	88.05	87.60	-2.3	44,829	-0.01%
2018/05/28	29	88.65	19	88.44	88.80	10	44,821	0.02%
2018/05/25	7	85.81	75	86.20	86.50	-68	44,419	-0.15%
2018/05/24	6	84.23	0.2	84.20	84.10	5.8	44,188	0.01%
2018/05/23	9	83.82	4	83.80	83.60	5	44,702	0.01%
2018/05/22	62.4	84.04	5	84.40	84.00	57.4	45,124	0.13%
2018/05/21	8	85.16	16	85.18	85.00	-8	45,700	-0.02%
2018/05/18	12	84.25	9.2	84.35	83.90	2.8	46,339	0.01%
2018/05/17	5	84.96	2	85.50	84.20	3	47,022	0.01%
2018/05/16	20	84.72	6	84.75	84.60	14	47,215	0.03%
2018/05/15	38.9	86.76	16	86.83	86.00	22.9	47,488	0.05%
2018/05/14	18	88.75	101	89.72	89.00	-83	48,662	-0.17%	大賣/
2018/05/11	17.5	84.35	21	84.50	85.00	-3.5	47,388	-0.01%
2018/05/10	0	0.00	9	82.73	82.90	-9	47,391	-0.02%
2018/05/09	13	82.06	7	82.61	81.80	6	47,644	0.01%
2018/05/08	3	82.10	4	81.98	82.60	-1	48,053	0.00%
2018/05/07	7.1	81.43	13	81.65	81.60	-6	48,209	-0.01%
2018/05/04	10	80.59	0	0.00	80.40	10	48,519	0.02%
2018/05/03	25.3	80.45	7	80.44	80.10	18.3	48,855	0.04%
2018/05/02	7.7	82.51	6	82.47	81.80	1.7	48,950	0.00%
2018/04/30	5	82.84	12	82.22	82.90	-7	49,029	-0.01%
2018/04/27	14	81.20	22	81.00	81.50	-8	49,363	-0.02%
2018/04/26	7.5	81.12	1	81.00	80.60	6.5	49,915	0.01%
2018/04/25	21	80.12	9	80.19	80.40	12	50,957	0.02%
2018/04/24	35	81.15	19	80.91	80.60	16	51,057	0.03%
2018/04/23	30.1	83.11	14	83.16	83.00	16.1	50,484	0.03%
2018/04/20	4.8	84.15	103	84.00	84.00	-98.2	50,371	-0.19%	大賣/
2018/04/19	44	84.70	19	84.27	85.00	25	50,547	0.05%
2018/04/18	58.1	85.34	32	86.06	84.80	26.1	50,204	0.05%
2018/04/17	10.2	86.67	4	86.63	86.50	6.2	50,087	0.01%
2018/04/16	9.2	87.33	2	87.80	87.60	7.2	50,333	0.01%
2018/04/13	31	87.08	21	87.00	87.00	10	50,506	0.02%
2018/04/12	14	87.04	5	87.00	86.80	9	50,851	0.02%
2018/04/11	30	87.64	9	88.53	87.30	21	51,181	0.04%
2018/04/10	13.1	87.22	4	87.03	87.00	9.1	51,411	0.02%
2018/04/09	7.1	87.46	8.1	87.12	87.40	-1	51,757	0.00%
2018/04/03	80	87.11	7	86.97	87.20	73	51,281	0.14%
2018/04/02	53	88.59	13.6	88.70	88.10	39.4	50,921	0.08%
2018/03/31	84.5	88.89	14	88.89	88.50	70.5	50,680	0.14%
2018/03/30	9	91.70	3	92.07	91.40	6	48,765	0.01%
2018/03/29	30	90.08	4	90.30	90.00	26	48,632	0.05%
2018/03/28	9	90.33	2	90.50	90.10	7	48,333	0.01%
2018/03/27	7	91.00	2	91.15	91.20	5	48,237	0.01%
2018/03/26	10.4	90.02	3	89.97	90.20	7.4	48,082	0.02%
2018/03/23	25	90.79	11	90.82	90.40	14	48,202	0.03%
2018/03/22	10	92.95	7	92.80	92.80	3	48,376	0.01%
2018/03/21	9.2	92.46	10	92.48	92.40	-0.8	48,263	0.00%
2018/03/20	15	92.63	30	92.60	92.60	-15	48,615	-0.03%
2018/03/19	17.5	92.73	67.2	93.06	92.90	-49.7	48,662	-0.10%
2018/03/16	10	93.44	8	93.13	92.80	2	48,767	0.00%
2018/03/15	23	93.19	26	94.00	93.40	-3	48,424	-0.01%
2018/03/14	19	93.69	11.2	93.49	93.30	7.8	48,939	0.02%
2018/03/13	54	95.86	35.2	95.69	95.20	18.8	48,868	0.04%
2018/03/12	22	93.77	29.3	93.94	94.30	-7.3	48,136	-0.02%
2018/03/09	20.9	91.88	43	91.67	91.90	-22.1	48,311	-0.05%
2018/03/08	15	89.41	12	89.48	89.40	3	48,434	0.01%
2018/03/07	35.2	89.22	21	89.46	88.50	14.2	48,600	0.03%
2018/03/06	18.1	88.22	16	88.39	88.20	2.1	49,225	0.00%
2018/03/05	25.2	87.58	13	87.05	87.00	12.2	49,994	0.02%
2018/03/02	8.1	87.22	5.2	87.58	87.80	2.9	49,680	0.01%
2018/03/01	13.1	87.86	10	88.29	87.90	3.1	49,850	0.01%
2018/02/27	12	89.07	12.5	88.80	88.10	-0.5	49,752	0.00%
2018/02/26	30	89.29	27.3	89.06	88.80	2.7	49,448	0.01%
2018/02/23	15.2	88.79	17	89.34	88.90	-1.8	49,325	0.00%
2018/02/22	15.1	87.86	3	87.93	87.90	12.1	49,530	0.02%
2018/02/21	24	88.47	1.1	88.26	88.20	22.9	49,335	0.05%
2018/02/12	34.1	87.91	5	87.60	87.60	29.1	48,915	0.06%
2018/02/09	21.5	87.09	4	87.03	87.50	17.5	48,743	0.04%
2018/02/08	21	89.69	15	89.00	89.00	6	48,453	0.01%
2018/02/07	37	90.77	31	90.14	90.00	6	49,905	0.01%
2018/02/06	89.1	90.35	32	89.88	89.20	57.1	49,153	0.12%
2018/02/05	11.2	92.98	5	92.72	92.80	6.2	47,142	0.01%
2018/02/02	37.2	94.30	38	95.18	95.20	-0.8	47,140	0.00%
2018/02/01	36	93.55	55.1	94.17	93.50	-19.1	47,024	-0.04%
2018/01/31	38.2	92.61	32	92.69	92.20	6.2	46,756	0.01%
2018/01/30	20.2	93.94	17	93.89	93.60	3.2	46,299	0.01%
2018/01/29	19	95.02	39	94.76	94.70	-20	46,043	-0.04%
2018/01/26	26	95.32	28	95.48	95.40	-2	45,847	0.00%
2018/01/25	25	95.72	25	95.76	95.40	0	45,486	0.00%
2018/01/24	23.1	96.06	22	95.99	95.90	1.1	44,848	0.00%
2018/01/23	18.1	95.88	14	96.19	96.90	4.1	44,696	0.01%
2018/01/22	35	96.74	36	96.70	96.60	-1	44,513	0.00%
2018/01/19	82	96.11	64	96.00	96.90	18	43,848	0.04%
2018/01/18	21.7	94.43	28	94.14	93.80	-6.3	42,486	-0.01%
2018/01/17	15	93.02	20	93.24	93.40	-5	42,043	-0.01%
2018/01/16	20.2	93.29	6	93.40	93.40	14.2	41,887	0.03%
2018/01/15	30.2	93.00	14	93.01	93.30	16.2	41,766	0.04%
2018/01/12	16	91.94	9.1	91.92	91.80	6.9	41,540	0.02%
2018/01/11	46	91.63	37	91.69	91.40	9	41,459	0.02%
2018/01/10	26.4	91.06	11	90.82	90.80	15.4	40,939	0.04%
2018/01/09	27.7	92.07	17.5	91.81	91.80	10.2	40,640	0.03%
2018/01/08	32	91.83	15	91.83	91.80	17	40,616	0.04%
2018/01/05	26	92.22	19	92.55	93.00	7	40,275	0.02%
2018/01/04	24.5	92.78	14	92.85	92.60	10.5	39,996	0.03%
2018/01/03	39	94.54	19	94.19	94.00	20	39,819	0.05%
2018/01/02	22	94.81	25.7	94.91	95.00	-3.7	39,215	-0.01%