鴻海 (2317)-台新-中壢券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/23	34	172.25	56.2	172.01	173.00	-22.2	126,500	-0.02%
2024/05/22	44.8	168.81	40.3	168.27	169.00	4.5	125,395	0.00%
2024/05/21	35.4	167.14	32.1	166.13	166.00	3.3	124,802	0.00%
2024/05/20	68.4	167.89	28.5	167.25	167.50	39.9	124,336	0.03%
2024/05/17	121.8	169.61	28.6	169.44	170.00	93.2	123,763	0.08%	大買/
2024/05/16	393.2	174.57	59.7	176.28	171.50	333.5	122,712	0.27%	大買/鉅額交易
2024/05/15	66	168.97	50.7	170.73	170.50	15.3	120,759	0.01%
2024/05/14	50.5	170.84	326	173.32	172.00	-275.5	118,632	-0.23%	大賣/鉅額交易
2024/05/13	49.3	170.43	57.6	171.31	169.50	-8.3	116,850	-0.01%
2024/05/10	134.2	168.73	22.8	169.47	169.50	111.4	115,830	0.10%	大買/鉅額交易
2024/05/09	191.9	171.65	68.8	173.06	170.50	123.1	114,664	0.11%	大買/鉅額交易
2024/05/08	27	169.56	18.2	169.34	169.50	8.8	113,075	0.01%
2024/05/07	179.9	169.62	328.1	169.79	169.50	-148.2	112,117	-0.13%	大買/大賣/鉅額交易
2024/05/06	105.5	165.05	123.7	165.00	167.50	-18.2	110,314	-0.02%	大買/大賣/
2024/05/03	52	156.80	47.3	157.78	156.00	4.8	107,787	0.00%
2024/05/02	288.2	152.87	64.3	153.13	154.00	223.9	107,073	0.21%	大買/鉅額交易
2024/04/30	26.8	158.18	10	157.50	156.00	16.8	106,176	0.02%
2024/04/29	26.3	158.40	277.6	158.20	158.50	-251.3	105,289	-0.24%	大賣/鉅額交易
2024/04/26	33.1	156.56	50.8	155.57	155.00	-17.7	104,036	-0.02%
2024/04/25	121.1	152.50	8.4	152.38	151.50	112.7	102,659	0.11%	大買/鉅額交易
2024/04/24	92	149.40	135	151.00	156.00	-43	101,157	-0.04%	大賣/
2024/04/23	37	144.95	20	144.83	144.00	17	98,752	0.02%
2024/04/22	145.1	142.96	15.3	143.42	143.00	129.8	98,059	0.13%	大買/鉅額交易
2024/04/19	81.6	142.98	69.3	143.65	143.00	12.4	97,247	0.01%
2024/04/18	36.1	146.38	33.8	147.33	148.00	2.3	95,526	0.00%
2024/04/17	41.6	143.99	31.3	145.60	146.50	10.3	94,851	0.01%
2024/04/16	59.8	139.90	195	139.71	141.00	-135.2	93,480	-0.14%	大賣/鉅額交易
2024/04/15	65.7	146.66	56.6	147.96	146.00	9.1	90,976	0.01%
2024/04/12	45.7	151.96	27.3	151.44	150.50	18.4	89,690	0.02%
2024/04/11	94.9	149.46	129.1	150.02	150.00	-34.2	87,961	-0.04%	大賣/
2024/04/10	192.5	156.33	38.6	157.46	154.50	153.9	85,355	0.18%	大買/鉅額交易
2024/04/09	59.1	159.01	70.1	158.74	158.00	-11	84,044	-0.01%
2024/04/08	176	156.89	180.7	158.02	158.00	-4.7	82,682	-0.01%	大買/大賣/
2024/04/03	70.4	156.86	39.2	157.70	159.00	31.3	81,311	0.04%
2024/04/02	20	154.80	58.5	155.55	159.00	-38.5	79,344	-0.05%
2024/04/01	35	151.63	139.3	151.11	150.50	-104.3	76,692	-0.14%	大賣/鉅額交易
2024/03/29	90.2	154.05	85.5	151.86	150.00	4.7	75,560	0.01%
2024/03/28	113.8	153.81	76.6	153.78	155.50	37.2	73,210	0.05%	大買/
2024/03/27	50.9	146.45	63.4	145.63	148.50	-12.5	70,339	-0.02%
2024/03/26	43.1	143.30	45.4	142.29	142.00	-2.3	68,483	0.00%
2024/03/25	53	145.74	38.3	145.34	145.50	14.7	66,381	0.02%
2024/03/22	178.6	144.58	72.2	145.91	145.50	106.4	64,505	0.16%	大買/鉅額交易
2024/03/21	31.5	141.89	48.3	141.94	142.50	-16.7	61,032	-0.03%
2024/03/20	52.3	138.59	66.2	138.52	138.00	-13.9	58,649	-0.02%
2024/03/19	71.9	133.89	58.5	134.27	136.00	13.4	55,781	0.02%
2024/03/18	81.8	132.82	74.5	133.60	136.00	7.3	53,182	0.01%
2024/03/15	70.1	130.87	166.4	131.05	132.00	-96.3	49,532	-0.19%	大賣/
2024/03/14	23	119.76	30.8	120.19	121.00	-7.8	43,236	-0.02%
2024/03/13	109.8	120.95	137.5	120.95	120.50	-27.7	40,314	-0.07%	大買/大賣/
2024/03/12	35.1	116.04	192.2	115.95	119.00	-157.1	34,910	-0.45%	大賣/鉅額交易
2024/03/11	11.3	109.77	63.4	109.15	109.50	-52.1	29,389	-0.18%
2024/03/08	18.3	105.64	20.9	106.09	105.00	-2.6	27,431	-0.01%
2024/03/07	9.1	107.61	12.4	107.82	107.50	-3.4	26,533	-0.01%
2024/03/06	2.1	106.49	16.6	106.43	106.50	-14.5	26,183	-0.06%
2024/03/05	5.1	107.39	18	107.69	106.50	-12.9	26,190	-0.05%
2024/03/04	13	106.38	107	105.15	106.50	-94	25,463	-0.37%	大賣/
2024/03/01	1	102.50	2	102.50	102.00	-1	24,125	0.00%
2024/02/29	3	103.00	4	103.50	103.00	-1	24,041	0.00%
2024/02/27	7.1	103.85	12	103.92	103.50	-4.9	23,750	-0.02%
2024/02/26	8.1	103.56	3.4	103.50	103.50	4.7	23,649	0.02%
2024/02/22	2.2	103.03	2	103.50	103.50	0.2	24,119	0.00%
2024/02/21	0.9	103.28	13.2	103.42	103.00	-12.3	24,289	-0.05%
2024/02/20	7.1	103.93	14.4	103.99	103.50	-7.4	24,762	-0.03%
2024/02/19	4.7	102.27	14	102.50	103.00	-9.3	24,617	-0.04%
2024/02/16	5.1	101.00	12.2	101.17	101.50	-7.1	25,053	-0.03%
2024/02/15	6.4	101.34	11.6	101.54	101.00	-5.2	25,287	-0.02%
2024/02/05	0.6	101.78	3	102.00	101.50	-2.4	25,125	-0.01%
2024/02/02	5.2	101.81	7	102.14	102.00	-1.8	25,105	-0.01%
2024/02/01	0	102.50	4	102.50	103.00	-4	25,344	-0.02%
2024/01/31	0	0.00	3	102.17	102.50	-3	25,428	-0.01%
2024/01/30	1.1	102.50	0	0.00	102.00	1.1	25,581	0.00%
2024/01/29	0	0.00	1	103.00	102.50	-1	25,927	0.00%
2024/01/26	9.1	102.50	23.3	102.88	102.50	-14.2	26,364	-0.05%
2024/01/25	6	101.92	20	101.73	102.00	-14	26,353	-0.05%
2024/01/22	2	100.00	0	0.00	99.90	2	29,035	0.01%
2024/01/19	0.1	100.00	2	100.25	100.50	-1.9	29,204	-0.01%
2024/01/18	2.2	99.48	3	99.70	99.90	-0.9	29,563	0.00%
2024/01/17	25.7	99.16	8	99.24	98.60	17.7	29,936	0.06%
2024/01/16	19.6	99.84	7.1	100.00	100.00	12.5	30,976	0.04%
2024/01/15	10.6	100.27	0	0.00	100.00	10.6	31,922	0.03%
2024/01/12	1	100.50	2	100.00	100.50	-1	32,081	0.00%
2024/01/11	10.8	100.10	0	0.00	100.50	10.8	32,209	0.03%
2024/01/10	12.5	100.63	0	0.00	100.00	12.5	32,083	0.04%
2024/01/09	9.1	101.18	7	101.43	101.00	2.1	31,963	0.01%
2024/01/08	11.2	102.58	16.6	102.78	101.50	-5.4	31,828	-0.02%
2024/01/05	7	104.14	3	104.00	104.00	4	31,693	0.01%
2024/01/04	1	104.50	10	104.25	104.00	-9	31,937	-0.03%
2024/01/03	1	104.50	6	104.25	104.50	-5	32,154	-0.02%
2024/01/02	5	104.50	1.1	105.00	105.00	3.9	32,305	0.01%
2023/12/29	7	104.50	15	104.43	104.50	-8	32,250	-0.02%
2023/12/28	0.1	103.50	21.2	103.95	104.00	-21.1	32,274	-0.07%
2023/12/27	13.4	103.69	1	103.50	103.50	12.4	32,180	0.04%
2023/12/26	1.1	103.50	0.3	103.50	104.00	0.8	32,097	0.00%
2023/12/25	5	103.50	1	103.50	103.50	4	32,284	0.01%
2023/12/22	0	0.00	4	103.38	103.50	-4	32,363	-0.01%
2023/12/21	1	103.00	2	103.00	103.50	-1	32,468	0.00%
2023/12/20	0	0.00	22	103.70	104.50	-22	32,160	-0.07%
2023/12/19	0.5	102.00	5.5	102.18	102.50	-5	31,507	-0.02%
2023/12/18	3	101.67	14	101.71	102.00	-11	31,329	-0.04%
2023/12/15	5.1	101.30	0	102.00	101.50	5.1	31,177	0.02%
2023/12/14	3.1	101.49	32.2	101.90	102.00	-29.1	30,726	-0.09%
2023/12/13	0.2	101.00	1.2	101.00	101.00	-1	30,500	0.00%
2023/12/12	1.2	101.00	9.4	100.57	101.00	-8.3	30,839	-0.03%
2023/12/11	8	100.75	1	100.50	101.00	7	30,769	0.02%
2023/12/08	9	101.44	4	101.25	101.50	5	30,658	0.02%
2023/12/07	0.2	101.00	0	0.00	101.00	0.2	30,887	0.00%
2023/12/06	3.2	101.03	0.3	101.50	101.00	2.9	30,950	0.01%
2023/12/05	1.3	101.01	0	0.00	101.00	1.3	30,895	0.00%
2023/12/04	3.2	100.84	1	101.00	101.00	2.2	30,773	0.01%
2023/12/01	28.5	100.89	0	0.00	100.50	28.5	30,811	0.09%
2023/11/30	9	101.50	4	101.50	101.50	5	30,592	0.02%
2023/11/29	10.1	101.96	1	101.50	102.00	9.1	30,267	0.03%
2023/11/28	0	0.00	4.4	102.16	102.50	-4.4	29,970	-0.01%
2023/11/27	10	102.25	3.1	102.48	101.50	6.9	30,482	0.02%
2023/11/24	4.1	101.50	1.1	101.50	101.50	3	30,442	0.01%
2023/11/22	3	102.50	11	103.09	102.00	-8	31,063	-0.03%
2023/11/21	2	101.50	2.2	102.23	102.50	-0.2	30,942	0.00%
2023/11/20	3	101.01	3	101.00	101.00	0	31,170	0.00%
2023/11/17	2.1	102.52	30.3	102.46	102.50	-28.2	30,949	-0.09%
2023/11/16	2	101.00	3.5	101.00	101.00	-1.5	30,387	-0.01%
2023/11/15	5.3	100.21	6	100.47	100.50	-0.7	30,054	0.00%
2023/11/14	0.8	100.07	32.1	99.88	100.00	-31.4	29,488	-0.11%
2023/11/13	19.1	97.78	2.2	98.10	97.70	16.9	29,120	0.06%
2023/11/10	9.8	97.21	5	97.20	97.20	4.8	29,544	0.02%
2023/11/09	4.1	97.98	17.3	97.93	97.90	-13.2	30,337	-0.04%
2023/11/08	14.7	96.80	15	97.15	97.00	-0.3	30,321	0.00%
2023/11/07	14.9	95.79	0	0.00	96.10	14.9	30,373	0.05%
2023/11/06	19.4	96.88	17.3	96.95	96.40	2	30,281	0.01%
2023/11/03	37.5	95.60	4	95.70	95.80	33.5	29,982	0.11%
2023/11/02	3.2	96.86	9	96.74	97.00	-5.8	29,758	-0.02%
2023/11/01	16.5	96.04	6	96.00	95.60	10.5	30,097	0.03%
2023/10/31	31.3	96.19	15.1	96.22	96.50	16.2	30,309	0.05%
2023/10/30	74.7	95.37	19	95.24	94.50	55.7	29,933	0.19%
2023/10/27	12.2	98.49	4	98.30	98.20	8.2	28,083	0.03%
2023/10/26	32.1	98.28	3	98.50	98.50	29.1	28,036	0.10%
2023/10/25	21.2	98.92	12.5	98.70	99.00	8.7	27,773	0.03%
2023/10/24	89.2	98.49	22	98.19	98.30	67.2	27,620	0.24%
2023/10/23	54.2	100.74	10.6	100.86	100.50	43.6	26,288	0.17%
2023/10/20	6.2	103.42	14	104.00	103.50	-7.8	25,919	-0.03%
2023/10/19	24.6	103.82	1	103.50	103.50	23.6	25,714	0.09%
2023/10/18	5	105.50	0.1	105.50	105.50	5	25,514	0.02%
2023/10/17	4	107.13	3	107.00	106.50	1	25,614	0.00%
2023/10/16	0	107.00	6	107.00	107.00	-6	26,265	-0.02%
2023/10/13	1	107.50	5.1	107.10	107.50	-4.1	26,851	-0.02%
2023/10/12	2	106.50	13	107.00	107.00	-11	27,096	-0.04%
2023/10/11	8	106.50	6	106.00	106.00	2	27,348	0.01%
2023/10/06	3	105.49	2.4	105.27	105.50	0.7	27,369	0.00%
2023/10/05	3	103.34	0.9	103.50	103.50	2.1	27,528	0.01%
2023/10/04	8.3	102.81	5.5	102.73	103.00	2.8	27,645	0.01%
2023/10/03	4	104.00	3.6	104.08	104.00	0.4	27,599	0.00%
2023/10/02	1	104.50	0.3	105.00	104.50	0.7	27,816	0.00%
2023/09/28	9.1	103.55	0	0.00	104.00	9.1	28,735	0.03%
2023/09/27	6	104.00	0.5	104.00	104.00	5.5	29,226	0.02%
2023/09/26	8.3	104.27	3	104.00	104.00	5.3	30,286	0.02%
2023/09/25	2.3	105.24	0	0.00	105.50	2.3	31,242	0.01%
2023/09/22	1	105.02	3	105.00	105.00	-2	31,773	-0.01%
2023/09/21	11.2	105.24	11	105.05	105.00	0.2	32,181	0.00%
2023/09/20	8	106.37	11	106.50	106.00	-3	32,555	-0.01%
2023/09/19	1	107.00	4	106.88	106.50	-3	33,360	-0.01%
2023/09/18	2	106.25	1	106.00	106.50	1	34,796	0.00%
2023/09/15	8	106.56	0	106.50	106.00	8	35,058	0.02%
2023/09/14	1	106.49	1	106.50	106.50	0	34,962	0.00%
2023/09/13	2.1	106.00	1	106.00	106.00	1.1	35,116	0.00%
2023/09/12	0.1	107.00	48	106.73	107.50	-47.9	35,594	-0.13%
2023/09/11	3.1	105.01	20	105.75	105.00	-16.9	35,679	-0.05%
2023/09/08	7.5	105.65	40	105.50	106.00	-32.5	35,975	-0.09%
2023/09/07	2	105.75	0	0.00	105.50	2	36,936	0.01%
2023/09/06	7	106.14	1	106.00	106.00	6	38,325	0.02%
2023/09/05	1.1	106.50	3.3	106.55	107.00	-2.2	38,319	-0.01%
2023/09/04	14.2	106.22	7	106.64	106.50	7.2	38,384	0.02%
2023/09/01	4.3	106.88	14	106.61	107.50	-9.8	38,403	-0.03%
2023/08/31	7.2	106.16	12	105.96	106.50	-4.8	38,772	-0.01%
2023/08/30	7.3	106.09	5	106.30	106.00	2.3	38,234	0.01%
2023/08/29	40.4	105.64	4.1	105.75	106.00	36.3	38,783	0.09%
2023/08/28	6.3	108.49	2.1	108.26	108.00	4.2	38,485	0.01%
2023/08/25	3.1	108.34	2	108.01	108.00	1	39,185	0.00%
2023/08/24	6.1	109.66	53.7	109.38	109.50	-47.6	40,302	-0.12%
2023/08/23	0	107.00	0	0.00	106.50	0	40,756	0.00%
2023/08/22	3	106.50	5	106.40	106.50	-2	41,061	0.00%
2023/08/21	5.5	106.09	1	106.50	106.00	4.5	41,271	0.01%
2023/08/18	8.6	106.04	0	0.00	106.00	8.6	41,354	0.02%
2023/08/17	0.2	106.50	7	106.50	106.50	-6.8	41,432	-0.02%
2023/08/16	39.5	105.90	2	105.75	105.50	37.5	41,323	0.09%
2023/08/15	80.9	107.55	3.7	107.36	107.00	77.2	41,146	0.19%
2023/08/14	7.3	109.44	5.2	109.60	110.00	2.1	40,542	0.01%
2023/08/11	5.1	108.70	0	0.00	108.50	5.1	40,690	0.01%
2023/08/10	8.1	109.57	1	110.00	110.00	7.1	41,012	0.02%
2023/08/09	0.6	110.92	7	111.00	110.50	-6.4	41,109	-0.02%
2023/08/08	0	0.00	5	110.80	110.50	-5	41,947	-0.01%
2023/08/07	8.5	110.97	0	0.00	109.50	8.5	41,823	0.02%
2023/08/04	3	110.17	11	110.50	111.00	-8	41,358	-0.02%
2023/08/02	19.4	108.48	0	0.00	108.00	19.4	41,384	0.05%
2023/08/01	1.1	110.47	5	109.90	110.50	-3.9	40,993	-0.01%
2023/07/31	10.4	108.86	3.3	109.15	108.50	7.1	40,803	0.02%
2023/07/28	8.5	109.83	2	110.00	109.50	6.5	40,510	0.02%
2023/07/27	7.5	110.96	3.1	112.31	110.50	4.4	40,589	0.01%
2023/07/26	4.3	111.49	14	111.46	111.50	-9.8	40,899	-0.02%
2023/07/25	12.2	111.16	21.4	110.98	112.00	-9.2	40,721	-0.02%
2023/07/24	2	108.24	8.1	108.37	108.00	-6.1	39,989	-0.02%
2023/07/21	3.3	107.39	3.5	107.07	107.50	-0.2	40,226	0.00%
2023/07/20	5.2	108.11	0	0.00	108.00	5.2	40,260	0.01%
2023/07/19	21.2	109.63	9.7	109.96	108.50	11.5	40,018	0.03%
2023/07/18	15.4	112.01	18.4	111.79	112.00	-3	39,654	-0.01%
2023/07/17	19	110.32	23.1	110.25	110.50	-4.1	39,110	-0.01%
2023/07/14	4.2	107.10	25	108.60	109.50	-20.8	38,735	-0.05%
2023/07/13	2	108.25	10.5	108.36	107.00	-8.5	38,284	-0.02%
2023/07/12	7.5	106.60	8	106.81	107.50	-0.5	38,042	0.00%
2023/07/11	3.2	105.00	1	105.00	105.00	2.2	37,842	0.01%
2023/07/10	15.2	105.01	1	105.00	104.50	14.2	37,828	0.04%
2023/07/07	11.1	105.14	16	105.13	105.50	-4.9	37,756	-0.01%
2023/07/06	45.6	106.19	11	105.77	105.50	34.6	37,732	0.09%
2023/07/05	32.2	108.55	4	108.88	108.50	28.2	36,789	0.08%
2023/07/04	64.2	110.24	6	110.25	110.00	58.2	36,139	0.16%
2023/07/03	71	114.56	29	114.69	115.00	42	35,462	0.12%
2023/06/30	19.2	112.34	9	112.78	113.00	10.2	34,309	0.03%
2023/06/29	26.3	114.04	1.4	114.20	113.00	25	33,829	0.07%
2023/06/28	9	114.83	11.3	115.18	115.00	-2.3	33,522	-0.01%
2023/06/27	21.6	114.80	33.2	115.54	114.00	-11.6	33,179	-0.03%
2023/06/26	16.1	115.46	14.3	114.56	115.50	1.8	32,601	0.01%
2023/06/21	3	112.33	23.2	112.74	113.00	-20.2	32,082	-0.06%
2023/06/20	0.1	112.50	1	113.00	112.50	-0.9	32,028	0.00%
2023/06/19	1.3	111.71	31.4	111.97	112.50	-30.1	31,892	-0.09%
2023/06/16	49.3	111.74	29.1	111.86	111.00	20.2	31,825	0.06%
2023/06/15	17.8	111.58	6.6	111.52	111.50	11.2	31,398	0.04%
2023/06/14	7.9	112.44	27.6	112.71	112.50	-19.7	31,855	-0.06%
2023/06/13	51	111.95	38.4	112.77	112.50	12.6	31,723	0.04%
2023/06/12	14.1	109.79	43.8	110.30	110.50	-29.7	30,901	-0.10%
2023/06/09	5	107.80	1	108.00	108.00	4	29,760	0.01%
2023/06/08	3	107.00	2	107.50	107.00	1	29,876	0.00%
2023/06/07	2	107.50	5	107.60	108.00	-3	30,051	-0.01%
2023/06/06	5.2	106.61	3	106.83	107.00	2.2	30,703	0.01%
2023/06/05	36.1	108.26	2	107.51	107.50	34.1	30,622	0.11%
2023/06/02	8	107.88	7	108.21	108.00	1	31,419	0.00%
2023/06/01	14	107.14	4	107.50	108.00	10	31,156	0.03%
2023/05/31	11.1	106.72	29	106.90	106.50	-17.9	30,871	-0.06%
2023/05/30	8	106.88	45.3	106.74	107.00	-37.3	30,356	-0.12%
2023/05/29	18	105.00	53	104.67	105.50	-35	29,635	-0.12%
2023/05/26	5.7	102.41	2	102.00	102.50	3.7	29,233	0.01%
2023/05/25	11.1	102.50	2.1	102.76	102.50	9	28,999	0.03%
2023/05/24	2	102.50	2	102.50	103.00	0	28,936	0.00%
2023/05/23	6	102.67	6	103.00	102.50	0	28,904	0.00%
2023/05/22	1.1	102.55	0	0.00	103.00	1.1	28,907	0.00%
2023/05/19	12.1	102.75	0	0.00	103.00	12.1	29,083	0.04%
2023/05/18	0	0.00	1.1	102.77	103.00	-1.1	29,193	0.00%
2023/05/17	3	102.33	2	102.75	102.50	1	29,333	0.00%
2023/05/16	8.8	102.16	0	0.00	102.00	8.8	28,993	0.03%
2023/05/15	6.6	102.04	6	102.00	102.00	0.6	28,601	0.00%
2023/05/12	6.3	105.54	3	105.50	102.50	3.3	28,557	0.01%
2023/05/11	6.3	105.54	3	105.50	105.00	3.3	27,867	0.01%
2023/05/10	1	106.50	2	106.50	106.50	-1	27,910	0.00%
2023/05/09	3	106.33	7.2	106.06	106.50	-4.2	28,140	-0.01%
2023/05/08	2	105.00	3	105.00	105.00	-1	28,301	0.00%
2023/05/05	3	105.00	2	105.00	105.00	1	28,849	0.00%
2023/05/04	3	105.00	1	105.00	105.00	2	29,465	0.01%
2023/05/03	4	105.75	2.4	105.92	105.50	1.6	29,917	0.01%
2023/05/02	5	105.50	24	105.48	106.00	-19	30,781	-0.06%
2023/04/28	2	103.75	3.1	104.16	104.50	-1.1	31,312	0.00%
2023/04/27	4	103.50	0.1	103.50	103.50	4	31,454	0.01%
2023/04/26	3	103.83	11	104.00	103.50	-8	31,624	-0.03%
2023/04/25	5	103.30	1	103.00	103.00	4	31,354	0.01%
2023/04/24	2.2	103.77	1	103.50	103.50	1.2	31,215	0.00%
2023/04/21	5.1	104.80	21	104.95	104.00	-16	31,240	-0.05%
2023/04/20	3.1	104.48	3	104.50	104.50	0.1	31,018	0.00%
2023/04/19	3	104.17	0	0.00	104.00	3	31,244	0.01%
2023/04/18	3	104.17	2.5	104.00	104.50	0.5	31,266	0.00%
2023/04/17	6.3	104.00	0	0.00	104.00	6.3	31,594	0.02%
2023/04/14	6.1	103.75	8	104.13	104.50	-1.9	32,030	-0.01%
2023/04/13	5.2	102.61	1	103.00	103.00	4.2	32,380	0.01%
2023/04/12	25.1	102.98	2	102.50	102.50	23.1	32,302	0.07%
2023/04/11	19.3	103.14	0	0.00	103.50	19.3	32,585	0.06%
2023/04/10	4.2	103.26	0	0.00	103.00	4.2	32,478	0.01%
2023/04/07	7	103.36	1	103.50	103.00	6	32,418	0.02%
2023/04/06	28.2	103.81	1	105.00	103.50	27.2	32,371	0.08%
2023/03/31	5	104.00	2.1	104.48	104.00	2.9	31,976	0.01%
2023/03/30	1	104.00	1.2	104.00	104.50	-0.2	32,025	0.00%
2023/03/29	0	0.00	1	104.00	103.50	-1	32,165	0.00%
2023/03/28	4.3	103.03	1	103.50	103.00	3.3	32,556	0.01%
2023/03/27	19.4	104.13	1	104.00	103.50	18.4	32,645	0.06%
2023/03/24	15	104.60	63.1	104.94	105.50	-48.1	33,306	-0.14%
2023/03/23	36	103.51	34.3	104.46	103.50	1.7	32,568	0.01%
2023/03/22	4.2	103.63	2	103.75	103.50	2.2	32,454	0.01%
2023/03/21	1	104.00	0.1	103.50	103.50	1	32,672	0.00%
2023/03/20	5.1	102.80	1	103.00	102.50	4.1	32,644	0.01%
2023/03/17	9.8	103.68	6	104.00	103.50	3.8	32,828	0.01%
2023/03/16	13.1	102.66	0	0.00	102.00	13.1	32,303	0.04%
2023/03/15	0	0.00	7.1	102.78	102.50	-7.1	32,585	-0.02%
2023/03/14	5.1	102.00	0	0.00	102.00	5.1	33,160	0.02%
2023/03/13	0.1	102.00	7	102.79	103.00	-6.9	33,434	-0.02%
2023/03/10	13.6	101.94	3	101.83	102.00	10.6	34,333	0.03%
2023/03/09	20.6	102.85	0	0.00	102.50	20.6	34,973	0.06%
2023/03/08	15	104.50	3.5	104.36	104.00	11.5	35,167	0.03%
2023/03/07	21.9	105.43	31.4	104.78	105.00	-9.5	35,211	-0.03%
2023/03/06	3	103.66	52.4	103.15	103.50	-49.4	34,782	-0.14%
2023/03/03	47	102.65	43.2	103.46	102.50	3.9	34,733	0.01%
2023/03/02	2	102.50	5	102.50	102.50	-3	34,949	-0.01%
2023/03/01	2	102.00	11	101.95	102.00	-9	35,010	-0.03%
2023/02/24	10.2	101.85	2.2	102.55	101.00	8	34,736	0.02%
2023/02/23	0	0.00	10	102.60	103.00	-10	34,341	-0.03%
2023/02/22	0.4	101.96	1.3	101.62	102.00	-0.9	34,713	0.00%
2023/02/21	2.1	102.74	7	102.64	102.50	-4.9	34,783	-0.01%
2023/02/20	2.1	103.02	16	103.22	103.00	-13.9	35,331	-0.04%
2023/02/17	5.2	103.00	16.1	103.03	103.50	-10.9	35,745	-0.03%
2023/02/16	10.2	103.11	14	103.07	103.50	-3.8	36,384	-0.01%
2023/02/15	2.3	102.00	20.3	102.01	102.50	-18	37,202	-0.05%
2023/02/14	8	101.88	3	101.83	102.00	5	37,250	0.01%
2023/02/13	3.1	101.48	4	101.63	101.00	-0.9	37,616	0.00%
2023/02/10	6.3	101.74	26.3	101.50	101.50	-20	37,809	-0.05%
2023/02/09	0	0.00	169	101.00	101.00	-169	38,059	-0.44%	大賣/鉅額交易
2023/02/08	9.4	100.79	5.4	100.50	100.50	4	38,379	0.01%
2023/02/07	35.1	100.94	3.5	100.87	100.50	31.5	38,627	0.08%
2023/02/06	7.3	101.85	50.7	101.56	101.50	-43.5	38,581	-0.11%
2023/02/03	14.8	99.75	5	99.60	99.60	9.8	38,523	0.03%
2023/02/02	177.6	100.01	6.5	100.19	100.00	171.1	38,531	0.44%	大買/鉅額交易
2023/02/01	13.1	100.10	2	100.50	100.00	11.1	38,077	0.03%
2023/01/31	10.6	99.71	24	100.06	99.70	-13.4	37,933	-0.04%
2023/01/30	51.3	98.39	3	99.20	98.10	48.3	37,093	0.13%
2023/01/17	9.1	98.26	2	98.25	98.10	7.1	36,341	0.02%
2023/01/16	18.2	98.37	0	0.00	98.10	18.2	36,361	0.05%
2023/01/13	2.3	98.90	0	0.00	98.60	2.3	36,315	0.01%
2023/01/12	10	98.92	2	98.80	98.60	8	36,978	0.02%
2023/01/11	3.3	99.50	1	99.40	99.10	2.3	37,569	0.01%
2023/01/10	3.4	99.33	3.5	99.43	99.40	-0.1	37,879	0.00%
2023/01/09	8.7	99.18	3.5	99.36	99.10	5.2	38,027	0.01%
2023/01/06	8.4	98.62	3	98.70	98.40	5.4	37,890	0.01%
2023/01/05	15	98.17	4.1	98.15	98.00	10.9	38,045	0.03%
2023/01/04	19.9	98.17	3	98.33	98.10	16.9	38,079	0.04%
2023/01/03	20.2	98.59	12.7	99.01	99.10	7.4	38,013	0.02%
2022/12/30	8	100.00	1	99.90	99.90	7	37,602	0.02%
2022/12/29	21.3	99.72	3	99.70	99.70	18.3	37,753	0.05%
2022/12/28	1	100.00	1.1	100.05	100.50	-0.1	38,005	0.00%
2022/12/27	25.2	100.98	2.2	100.77	100.50	22.9	37,915	0.06%
2022/12/26	0.1	101.00	1.1	101.00	101.00	-1	38,115	0.00%
2022/12/23	0	0.00	3	100.33	101.00	-3	38,434	-0.01%
2022/12/22	3	100.50	3.1	100.68	101.00	-0.1	38,849	0.00%
2022/12/21	8	100.19	5	100.90	100.00	3	39,308	0.01%
2022/12/20	14.1	100.47	4	100.38	100.00	10.1	39,198	0.03%
2022/12/19	7.1	101.08	7	100.86	101.50	0.1	39,135	0.00%
2022/12/16	24.1	100.67	3.3	100.55	100.50	20.8	38,899	0.05%
2022/12/15	1	102.00	0	0.00	101.50	1	38,102	0.00%
2022/12/14	1	102.00	0	102.50	102.50	1	38,124	0.00%
2022/12/13	7.2	101.10	5	101.60	101.00	2.2	38,141	0.01%
2022/12/12	1	101.50	26	101.50	102.00	-25	37,850	-0.07%
2022/12/09	6	102.17	5	102.20	102.00	1	38,145	0.00%
2022/12/08	5.1	101.71	2	102.25	101.50	3.1	37,890	0.01%
2022/12/07	3.1	102.50	6.1	102.67	102.00	-3	37,817	-0.01%
2022/12/06	18.5	103.78	8.5	103.44	103.00	10	37,621	0.03%
2022/12/05	5.4	106.05	33.1	106.32	105.50	-27.7	37,014	-0.07%
2022/12/02	33.4	105.36	49.2	105.16	105.50	-15.9	36,500	-0.04%
2022/12/01	9.9	102.50	29	102.62	103.00	-19.1	35,734	-0.05%
2022/11/30	17	101.00	36	101.04	100.50	-19	34,905	-0.05%
2022/11/29	25.4	99.99	3	99.93	100.00	22.4	34,038	0.07%
2022/11/28	73.5	99.96	4.1	99.72	100.00	69.4	33,757	0.21%
2022/11/25	11	100.55	2	101.00	100.50	9	33,605	0.03%
2022/11/24	19.3	100.40	5	100.50	101.00	14.3	33,507	0.04%
2022/11/23	29.2	101.43	0	0.00	100.50	29.2	33,169	0.09%
2022/11/22	8.4	100.14	0	0.00	100.50	8.4	33,091	0.03%
2022/11/21	1	100.50	0	0.00	100.00	1	32,902	0.00%
2022/11/18	7.2	101.14	0	0.00	100.50	7.2	32,636	0.02%
2022/11/17	13	101.42	0	0.00	101.50	13	32,326	0.04%
2022/11/16	11	101.91	24	101.65	101.50	-13	32,188	-0.04%
2022/11/15	3	102.00	8.2	101.82	101.50	-5.2	31,685	-0.02%
2022/11/14	27	99.91	0	0.00	101.50	27	31,198	0.09%
2022/11/11	28.3	100.38	2	101.50	100.00	26.3	30,512	0.09%
2022/11/10	8.2	100.57	2	101.00	100.50	6.2	29,543	0.02%
2022/11/09	5.2	101.81	15.4	101.58	102.50	-10.3	29,373	-0.03%
2022/11/08	23	100.07	1	100.00	100.00	22	29,190	0.08%
2022/11/07	19.1	100.02	7	99.97	100.00	12.1	29,498	0.04%
2022/11/04	31.8	100.01	3	99.87	100.50	28.8	29,858	0.10%
2022/11/03	4.5	101.06	1	101.00	101.00	3.5	29,990	0.01%
2022/11/02	1.2	101.57	2	102.00	102.00	-0.9	29,765	0.00%
2022/11/01	15.2	101.27	0	0.00	101.50	15.2	29,668	0.05%
2022/10/31	9.8	102.09	3	102.33	102.50	6.8	29,304	0.02%
2022/10/28	0	0.00	1.3	103.88	104.00	-1.3	29,222	0.00%
2022/10/27	2.5	104.20	1	104.00	104.00	1.5	29,368	0.01%
2022/10/26	0.2	103.50	1	104.00	104.00	-0.9	29,519	0.00%
2022/10/25	3	102.67	5	103.00	103.50	-2	29,293	-0.01%
2022/10/24	3	103.17	9	103.11	103.00	-6	29,045	-0.02%
2022/10/21	5	102.40	2	103.50	103.50	3	28,923	0.01%
2022/10/20	12.2	101.50	5	101.70	102.50	7.2	29,034	0.02%
2022/10/19	24	103.50	12.8	104.08	103.00	11.2	28,453	0.04%
2022/10/18	5.8	104.00	3	103.83	103.50	2.8	28,204	0.01%
2022/10/17	3.7	104.59	3	105.00	105.00	0.7	28,041	0.00%
2022/10/14	2	105.00	4	105.00	105.00	-2	27,956	-0.01%
2022/10/13	0	0.00	2.1	103.50	103.50	-2.1	28,122	-0.01%
2022/10/12	8.1	103.25	4	102.75	103.00	4.1	27,974	0.01%
2022/10/11	24.3	104.42	2.4	104.50	104.00	21.9	27,628	0.08%
2022/10/07	3	106.83	8	107.38	107.50	-5	27,413	-0.02%
2022/10/06	0	0.00	10.5	107.00	107.50	-10.5	27,815	-0.04%
2022/10/05	6	106.42	16	106.72	107.00	-10	27,893	-0.04%
2022/10/04	7.1	102.36	0	0.00	102.50	7.1	27,455	0.03%
2022/10/03	2	101.25	0	0.00	101.00	2	27,474	0.01%
2022/09/30	3.3	100.74	3	101.67	102.00	0.3	27,695	0.00%
2022/09/29	7.1	101.08	1.1	102.00	101.50	6	27,913	0.02%
2022/09/28	19.5	101.54	8	101.00	100.50	11.5	28,002	0.04%
2022/09/27	7.6	103.60	6	103.58	103.50	1.6	27,942	0.01%
2022/09/26	12.1	104.22	7	104.93	104.00	5.1	28,760	0.02%
2022/09/23	0	107.00	0	0.00	106.50	0	29,122	0.00%
2022/09/22	3	106.33	2	106.75	107.00	1	29,606	0.00%
2022/09/21	4	107.00	0	0.00	107.00	4	29,763	0.01%
2022/09/20	0	0.00	12	107.75	108.50	-12	29,793	-0.04%
2022/09/19	1	107.00	0.7	107.00	107.00	0.3	29,797	0.00%
2022/09/16	9.3	107.28	9	107.17	107.50	0.3	30,004	0.00%
2022/09/15	1	108.00	1	108.50	108.00	0	30,148	0.00%
2022/09/14	8	107.81	3	107.83	107.50	5	30,383	0.02%
2022/09/13	6	109.33	17	109.29	110.00	-11	30,584	-0.04%
2022/09/12	0.1	108.50	154	108.49	108.50	-154	30,594	-0.50%	大賣/鉅額交易
2022/09/08	153	106.50	0	0.00	107.00	153	31,113	0.49%	大買/鉅額交易
2022/09/07	13.5	106.95	0	0.00	106.00	13.5	31,387	0.04%
2022/09/06	6.2	107.69	2	108.00	108.50	4.2	31,270	0.01%
2022/09/05	1	108.00	4	108.13	108.00	-3	31,528	-0.01%
2022/09/02	1.2	107.96	7	107.57	107.50	-5.9	31,931	-0.02%
2022/09/01	12.3	107.38	3.1	107.02	107.50	9.2	32,046	0.03%
2022/08/31	2.4	108.08	2	108.75	109.00	0.4	31,915	0.00%
2022/08/30	8.2	108.32	4	108.38	108.50	4.2	31,741	0.01%
2022/08/29	10	108.35	2	108.00	108.00	8	32,006	0.02%
2022/08/26	6.5	109.77	4.1	109.77	110.50	2.4	32,155	0.01%
2022/08/25	2.1	109.54	3	109.50	109.50	-0.9	32,478	0.00%
2022/08/24	5.1	109.70	1	109.50	109.50	4.1	33,426	0.01%
2022/08/23	3.1	110.02	1	110.50	110.00	2.1	34,509	0.01%
2022/08/22	3	110.83	1	110.00	111.00	2	34,940	0.01%
2022/08/19	0.1	111.50	0.5	111.50	111.00	-0.5	35,525	0.00%
2022/08/18	3	111.17	0	0.00	112.00	3	35,898	0.01%
2022/08/17	8	111.69	19.1	112.18	112.50	-11.1	36,728	-0.03%
2022/08/16	17.3	110.88	12.8	110.84	111.00	4.5	36,840	0.01%
2022/08/15	5.1	112.00	3	112.17	112.00	2.1	36,930	0.01%
2022/08/12	4.1	113.23	10.7	113.09	112.50	-6.6	37,208	-0.02%
2022/08/11	16	111.88	30.3	112.26	113.00	-14.3	37,022	-0.04%
2022/08/10	5	109.60	19.1	110.07	110.00	-14.1	36,918	-0.04%
2022/08/09	2.2	108.27	2	108.00	109.00	0.2	36,398	0.00%
2022/08/08	0	0.00	6	107.17	108.00	-6	36,343	-0.02%
2022/08/05	4	108.38	32.9	108.29	108.00	-28.9	36,295	-0.08%
2022/08/04	7.1	107.56	3	108.33	108.00	4.1	36,249	0.01%
2022/08/03	13.1	107.16	14.3	107.69	108.50	-1.2	35,932	0.00%
2022/08/02	6.2	106.92	16.8	107.58	108.00	-10.6	35,709	-0.03%
2022/08/01	1	108.51	6	108.75	109.00	-5	35,441	-0.01%
2022/07/29	0	0.00	2	108.50	109.00	-2	35,652	-0.01%
2022/07/28	4	108.38	4	108.25	108.50	0	35,867	0.00%
2022/07/27	2	108.75	4.2	108.85	108.00	-2.2	36,003	-0.01%
2022/07/26	1.1	107.50	9.3	107.98	108.00	-8.2	35,778	-0.02%
2022/07/25	1	106.00	6.1	107.25	107.50	-5.1	35,635	-0.01%
2022/07/22	4	106.38	0.1	106.00	106.00	3.9	35,447	0.01%
2022/07/21	1	104.50	5	105.00	105.50	-4	35,462	-0.01%
2022/07/20	4	104.25	1.1	104.09	103.50	2.9	35,419	0.01%
2022/07/19	7	103.86	0	0.00	104.00	7	35,511	0.02%
2022/07/18	4.2	104.74	2.3	104.93	105.00	1.9	35,446	0.01%
2022/07/15	4	105.13	2.1	105.49	105.00	2	35,469	0.01%
2022/07/14	7	104.64	26	103.38	105.00	-19	35,384	-0.05%
2022/07/13	2.3	103.22	32	103.00	102.50	-29.8	34,910	-0.09%
2022/07/12	8.7	100.09	1	100.00	100.50	7.7	34,569	0.02%
2022/07/11	16.5	101.21	1	101.00	101.00	15.5	34,330	0.05%
2022/07/08	39.4	103.33	4	102.50	102.00	35.4	34,172	0.10%
2022/07/07	1	102.00	10	102.25	103.50	-9	33,867	-0.03%
2022/07/06	36.2	102.11	1.1	103.00	100.50	35.1	33,478	0.10%
2022/07/05	35	101.93	32	102.44	102.50	3	33,199	0.01%
2022/07/04	50.7	100.98	0	0.00	100.00	50.7	32,860	0.15%
2022/07/01	19.4	107.19	10.1	106.60	106.00	9.3	32,262	0.03%
2022/06/30	21	109.69	17	109.50	109.00	4	31,744	0.01%
2022/06/29	14	111.50	11	111.00	111.00	3	31,393	0.01%
2022/06/28	8.1	111.19	30	111.40	112.00	-21.9	31,168	-0.07%
2022/06/27	6	111.08	13	111.42	111.00	-7	31,040	-0.02%
2022/06/24	1	109.50	3.3	109.69	110.00	-2.3	30,863	-0.01%
2022/06/23	12.3	109.27	10.1	108.99	108.00	2.2	30,701	0.01%
2022/06/22	4	110.63	3	109.67	109.50	1	30,281	0.00%
2022/06/21	7	111.64	6.2	111.92	112.00	0.9	30,597	0.00%
2022/06/20	9.1	109.55	14	109.07	109.00	-4.9	30,276	-0.02%
2022/06/17	8.2	110.05	16.8	110.00	109.50	-8.5	30,071	-0.03%
2022/06/16	3.3	111.82	5	111.70	111.50	-1.7	29,597	-0.01%
2022/06/15	1.7	112.00	3	112.00	112.00	-1.3	30,439	0.00%
2022/06/14	15.1	110.63	3	112.00	111.50	12.1	30,755	0.04%
2022/06/13	26.3	111.49	7	111.86	111.50	19.3	30,823	0.06%
2022/06/10	10.2	114.40	27	114.63	114.00	-16.8	30,587	-0.05%
2022/06/09	2.1	114.05	21.4	114.88	115.50	-19.3	30,617	-0.06%
2022/06/08	6.5	114.08	3	113.67	114.00	3.5	30,518	0.01%
2022/06/07	16	114.03	1	114.02	113.50	15	30,625	0.05%
2022/06/06	2.1	115.26	18.1	115.47	115.50	-16	30,483	-0.05%
2022/06/02	12	114.58	5.5	115.18	114.00	6.5	30,890	0.02%
2022/06/01	12.3	114.54	10.3	114.63	114.50	2	31,010	0.01%
2022/05/31	2	112.75	25.7	112.06	113.00	-23.7	30,133	-0.08%
2022/05/30	1	110.49	4.6	110.43	110.50	-3.6	28,871	-0.01%
2022/05/27	4.1	110.24	8.5	110.26	110.00	-4.4	28,372	-0.02%
2022/05/26	25	108.68	2.5	109.02	109.00	22.5	27,992	0.08%
2022/05/25	8	109.25	24.3	109.52	109.50	-16.3	27,818	-0.06%
2022/05/24	1	108.50	8.3	108.62	108.00	-7.3	27,347	-0.03%
2022/05/23	2.1	108.22	18.4	108.52	108.00	-16.3	26,969	-0.06%
2022/05/20	11.1	107.55	12.4	107.92	107.00	-1.3	26,832	0.00%
2022/05/19	1	105.50	5.6	107.09	107.50	-4.6	26,456	-0.02%
2022/05/18	3	106.50	21	106.69	107.00	-18	26,023	-0.07%
2022/05/17	0	0.00	9	104.89	105.00	-9	25,518	-0.04%
2022/05/16	0	0.00	7.4	104.20	104.50	-7.4	25,323	-0.03%
2022/05/13	17.4	103.56	15.2	103.99	104.00	2.2	25,172	0.01%
2022/05/12	6.1	102.58	5.1	102.50	102.00	1	25,217	0.00%
2022/05/11	2	103.50	0.1	103.50	103.00	1.9	25,124	0.01%
2022/05/10	15.2	103.50	20	103.00	104.00	-4.9	25,133	-0.02%
2022/05/09	1	103.50	6.7	103.73	104.00	-5.7	25,217	-0.02%
2022/05/06	5	103.00	10.2	103.84	104.00	-5.2	25,527	-0.02%
2022/05/05	3.1	104.82	22	104.91	104.50	-18.9	25,631	-0.07%
2022/05/04	3	104.17	43	104.00	104.00	-40	25,602	-0.16%
2022/05/03	8	102.31	2	102.25	102.50	6	25,586	0.02%
2022/04/29	1	102.00	0.1	102.00	102.00	0.9	25,993	0.00%
2022/04/28	6	100.75	2.1	100.26	101.50	3.9	26,305	0.01%
2022/04/27	11	100.01	18	99.99	100.00	-7	26,323	-0.03%
2022/04/26	22.2	100.93	29	100.91	101.00	-6.8	26,227	-0.03%
2022/04/25	14.4	101.09	2	101.00	100.50	12.4	26,131	0.05%
2022/04/22	2.1	102.98	0	0.00	103.50	2.1	25,723	0.01%
2022/04/21	39	103.00	40	103.50	103.00	-1	26,086	0.00%
2022/04/20	6.1	102.50	1	102.50	103.00	5.1	26,106	0.02%
2022/04/19	19.6	102.50	15	103.00	102.00	4.6	26,095	0.02%
2022/04/18	26	102.98	0	0.00	102.50	26	26,235	0.10%
2022/04/15	3	103.33	1	103.50	103.00	2	26,622	0.01%
2022/04/13	0.7	104.00	2	104.00	104.00	-1.3	27,740	0.00%
2022/04/12	16	102.66	16.1	102.53	102.00	-0.1	29,846	0.00%
2022/04/11	9	102.00	0	102.50	102.00	9	29,853	0.03%
2022/04/08	15.2	103.00	1.2	103.08	103.00	14	29,736	0.05%
2022/04/07	20.1	103.65	5	103.30	103.00	15.1	29,605	0.05%
2022/04/06	14	104.43	8.3	104.76	105.00	5.7	29,253	0.02%
2022/04/01	21.2	104.76	3	104.67	104.50	18.2	28,990	0.06%
2022/03/31	0	0.00	8	106.19	106.00	-8	28,748	-0.03%
2022/03/30	1	105.50	3.1	105.50	105.50	-2.1	28,608	-0.01%
2022/03/29	17	105.29	1	105.00	105.50	16	28,506	0.06%
2022/03/28	4	105.50	2	105.75	106.00	2	28,443	0.01%
2022/03/25	22.5	106.02	18	106.47	106.00	4.5	28,332	0.02%
2022/03/24	19	106.21	21.2	105.99	106.50	-2.2	28,289	-0.01%
2022/03/23	21	104.55	24	104.98	105.50	-3	27,980	-0.01%
2022/03/22	2	104.00	1	104.00	104.00	1	28,224	0.00%
2022/03/21	32.1	105.61	23.1	105.61	104.50	9	28,256	0.03%
2022/03/18	34	103.57	46.1	104.67	106.00	-12.1	28,271	-0.04%
2022/03/17	11.1	103.50	26	103.98	104.00	-14.9	27,192	-0.05%
2022/03/16	37	101.38	33.1	101.58	101.50	3.9	26,806	0.01%
2022/03/15	16.1	101.75	10	102.50	101.00	6.1	26,458	0.02%
2022/03/14	6	102.50	2	103.25	102.50	4	26,525	0.02%
2022/03/11	26.1	102.81	25	103.00	103.50	1.1	26,516	0.00%
2022/03/10	33	103.05	34	103.43	103.00	-1	26,500	0.00%
2022/03/09	27.2	101.67	16	101.84	101.50	11.2	26,385	0.04%
2022/03/08	27.3	101.18	1	101.00	101.50	26.3	26,349	0.10%
2022/03/07	17.3	103.23	4	104.00	102.50	13.2	25,720	0.05%
2022/03/04	6.2	104.10	3	104.50	105.00	3.2	25,816	0.01%
2022/03/03	2.2	104.97	5	105.00	104.50	-2.9	25,972	-0.01%
2022/03/02	14	104.18	12	104.50	104.50	2	26,143	0.01%
2022/03/01	2	104.00	1	104.00	104.50	1	26,204	0.00%
2022/02/25	34	102.99	27.1	103.41	103.00	6.9	26,220	0.03%
2022/02/24	46.9	103.33	22	102.61	102.50	24.9	26,098	0.10%
2022/02/23	5	104.70	9	104.83	105.00	-4	25,606	-0.02%
2022/02/22	15.1	104.30	0	0.00	104.50	15.1	25,709	0.06%
2022/02/21	2	105.75	4	106.00	106.00	-2	25,784	-0.01%
2022/02/18	5	105.40	1	105.50	105.50	4	25,924	0.02%
2022/02/17	10	105.35	7.1	105.99	106.00	2.9	25,998	0.01%
2022/02/16	0.1	105.50	2	105.25	105.50	-2	26,003	-0.01%
2022/02/15	3.1	104.66	5	104.50	104.00	-1.9	26,223	-0.01%
2022/02/14	7.2	104.01	1.5	104.00	104.00	5.8	26,310	0.02%
2022/02/11	1	106.00	2	105.50	106.00	-1	26,318	0.00%
2022/02/10	3.2	106.47	13.7	106.18	106.50	-10.5	26,440	-0.04%
2022/02/09	3.2	105.72	23	106.00	106.50	-19.8	26,437	-0.07%
2022/02/08	15	105.13	38.2	105.50	105.50	-23.2	26,352	-0.09%
2022/02/07	11.3	103.15	5	103.60	103.00	6.3	25,826	0.02%
2022/01/26	28.2	102.34	2	102.25	102.00	26.2	25,471	0.10%
2022/01/25	18	102.58	8.1	102.75	103.00	9.9	25,257	0.04%
2022/01/24	5	103.50	6.1	103.67	103.00	-1.1	25,076	0.00%
2022/01/21	29.5	102.40	3.5	102.36	102.00	26	24,727	0.11%
2022/01/20	7.3	103.45	2	103.00	103.00	5.3	24,415	0.02%
2022/01/19	11.2	103.50	0.4	104.00	103.50	10.8	24,199	0.04%
2022/01/18	7.4	104.07	3	104.00	103.50	4.4	24,100	0.02%
2022/01/17	11	103.55	3	103.83	103.50	8	24,204	0.03%
2022/01/14	32.3	103.84	10	103.90	103.50	22.3	24,181	0.09%
2022/01/13	3	104.67	9	105.17	105.50	-6	24,050	-0.02%
2022/01/12	6.2	104.50	1	104.50	104.50	5.2	24,214	0.02%
2022/01/11	7.1	104.36	1	104.50	104.50	6.1	24,338	0.02%
2022/01/10	13.2	105.16	7	104.71	104.50	6.2	24,605	0.03%
2022/01/07	9	107.00	15	107.10	106.50	-6	24,846	-0.02%
2022/01/06	27.4	107.58	16	107.38	107.00	11.4	24,497	0.05%
2022/01/05	39.1	108.14	65.2	108.56	109.00	-26.1	23,990	-0.11%
2022/01/04	6.8	103.61	4	103.75	103.50	2.8	22,264	0.01%
2022/01/03	9.1	104.05	0.2	104.50	103.00	8.9	22,420	0.04%
2021/12/30	5.2	104.02	3	104.50	104.00	2.2	22,693	0.01%
2021/12/29	6.3	104.60	5	104.80	105.00	1.3	23,058	0.01%
2021/12/28	3	104.67	2.1	105.24	105.50	1	23,528	0.00%
2021/12/27	3.1	104.34	2	104.50	104.50	1.1	23,690	0.00%
2021/12/24	1.2	104.12	2	104.50	104.00	-0.8	24,112	0.00%
2021/12/23	17.3	104.00	18.1	104.00	104.00	-0.8	24,295	0.00%
2021/12/22	7	103.71	1	103.50	103.50	6	24,599	0.02%
2021/12/21	4.1	104.11	2	104.50	104.50	2.1	24,777	0.01%
2021/12/20	4	103.38	0	0.00	103.00	4	24,788	0.02%
2021/12/17	28.2	103.50	10	103.10	103.50	18.2	24,743	0.07%
2021/12/16	21.4	103.89	1	103.50	103.50	20.4	24,530	0.08%
2021/12/15	14	104.14	6.1	104.51	105.00	7.9	24,606	0.03%
2021/12/14	14.4	104.22	12	104.67	104.50	2.4	24,867	0.01%
2021/12/13	31.2	105.08	15.1	105.00	104.50	16.1	24,882	0.06%
2021/12/10	20	105.25	25	105.48	105.00	-5	25,648	-0.02%
2021/12/09	13.2	105.15	11	105.50	106.00	2.2	25,628	0.01%
2021/12/08	19.1	105.82	9	106.39	105.00	10.1	25,632	0.04%
2021/12/07	7	105.71	8	106.75	106.00	-1	25,267	0.00%
2021/12/06	5	105.50	6	106.17	106.50	-1	25,185	0.00%
2021/12/03	28.1	105.48	13	105.65	105.00	15.1	25,281	0.06%
2021/12/02	15.2	105.89	9	105.50	105.00	6.2	25,365	0.02%
2021/12/01	45	105.30	22	104.16	105.50	23	25,219	0.09%
2021/11/30	14.1	104.04	11	104.59	103.50	3.1	25,243	0.01%
2021/11/29	21.1	103.62	19	103.82	103.50	2.1	24,913	0.01%
2021/11/26	16	103.97	4	105.00	103.50	12	24,820	0.05%
2021/11/25	6.2	105.26	3	105.67	105.00	3.2	24,927	0.01%
2021/11/24	18.3	105.20	0	0.00	105.50	18.3	24,868	0.07%
2021/11/23	14	106.25	2	106.00	106.00	12	24,601	0.05%
2021/11/22	7.4	106.94	4	106.63	106.50	3.4	24,446	0.01%
2021/11/19	1.3	107.00	1.3	107.88	106.50	-0.1	24,384	0.00%
2021/11/18	24.4	106.90	9.1	107.06	107.00	15.3	24,337	0.06%
2021/11/17	9.5	107.24	2	107.50	107.00	7.5	24,205	0.03%
2021/11/16	3.6	108.35	4	108.00	108.00	-0.4	24,180	0.00%
2021/11/15	11	108.86	2	108.75	108.00	9	24,775	0.04%
2021/11/12	2	108.00	35	109.00	109.00	-33	24,877	-0.13%
2021/11/11	7	108.00	5	107.90	107.50	2	24,858	0.01%
2021/11/10	1.1	108.09	12	108.50	109.00	-10.9	25,126	-0.04%
2021/11/09	7	107.43	3.2	107.38	108.00	3.8	25,521	0.01%
2021/11/08	10	107.35	12	107.42	107.50	-2	25,431	-0.01%
2021/11/05	2	108.75	2.2	108.55	109.00	-0.2	25,877	0.00%
2021/11/04	2	108.00	2	108.50	108.00	0	26,297	0.00%
2021/11/03	4	108.00	6	108.00	107.50	-2	26,495	-0.01%
2021/11/02	0	0.00	5	107.80	107.50	-5	26,978	-0.02%
2021/11/01	17	107.06	15.4	107.58	106.50	1.6	26,974	0.01%
2021/10/29	8	107.06	3	107.00	107.00	5	27,025	0.02%
2021/10/28	1	108.00	1	108.50	108.50	0	27,041	0.00%
2021/10/27	23	108.00	0	0.00	108.00	23	27,205	0.08%
2021/10/26	3	108.67	1.6	108.81	109.00	1.4	27,413	0.01%
2021/10/25	2.5	107.50	5	108.00	108.00	-2.5	27,459	-0.01%
2021/10/22	4.1	107.76	14	107.64	107.50	-9.9	27,653	-0.04%
2021/10/21	2	108.00	3	107.67	108.00	-1	27,868	0.00%
2021/10/20	1	107.49	3	108.17	107.50	-2	27,916	-0.01%
2021/10/19	11	108.00	4.3	108.18	107.00	6.8	27,785	0.02%
2021/10/18	19	109.05	5	108.30	107.50	14	28,334	0.05%
2021/10/15	6	108.58	15.5	109.02	109.50	-9.5	28,682	-0.03%
2021/10/14	2	107.00	3	107.50	106.50	-1	28,303	0.00%
2021/10/13	16	105.78	4.1	105.87	105.50	11.9	28,537	0.04%
2021/10/12	9	105.17	1	104.50	105.00	8	28,786	0.03%
2021/10/08	1	107.00	5.4	107.65	108.00	-4.4	29,185	-0.02%
2021/10/07	0	0.00	14	106.29	107.00	-14	29,179	-0.05%
2021/10/06	6.1	104.07	11	103.86	103.00	-4.9	29,150	-0.02%
2021/10/05	10.7	101.47	2	101.75	101.50	8.7	28,786	0.03%
2021/10/04	9	103.28	10	103.15	103.00	-1	28,567	0.00%
2021/10/01	16.2	103.51	3	103.33	103.00	13.2	28,543	0.05%
2021/09/30	7	104.93	0	0.00	105.00	7	28,439	0.02%
2021/09/29	11.3	104.83	17	104.94	105.00	-5.8	28,792	-0.02%
2021/09/28	5	106.40	0	0.00	106.50	5	29,592	0.02%
2021/09/27	12	107.50	6	107.58	107.50	6	29,497	0.02%
2021/09/24	1	107.50	1	108.00	107.50	0	29,530	0.00%
2021/09/23	7.2	106.86	1	107.00	106.50	6.2	29,793	0.02%
2021/09/22	13	106.46	0.2	107.00	107.00	12.8	29,774	0.04%
2021/09/17	6	107.92	4.5	108.11	108.50	1.5	29,528	0.01%
2021/09/16	2.2	107.80	0	0.00	107.50	2.2	29,476	0.01%
2021/09/15	21.5	109.64	11	109.59	108.50	10.5	29,612	0.04%
2021/09/14	2.2	107.27	5	107.10	107.50	-2.9	29,019	-0.01%
2021/09/13	6.2	107.01	13	107.08	106.50	-6.8	29,065	-0.02%
2021/09/10	8.1	107.87	1	108.50	108.00	7.1	29,390	0.02%
2021/09/09	8.2	106.77	1	107.00	107.00	7.2	29,660	0.02%
2021/09/08	12.1	107.67	5.3	108.56	107.50	6.8	29,623	0.02%
2021/09/07	11	108.77	13	108.58	108.50	-2	29,547	-0.01%
2021/09/06	5.5	111.91	11.1	111.86	111.00	-5.6	29,553	-0.02%
2021/09/03	32	112.33	4.1	112.24	112.50	27.9	29,849	0.09%
2021/09/02	10.1	111.64	4	111.38	111.50	6.1	29,768	0.02%
2021/09/01	7	110.50	27.4	110.38	111.00	-20.4	29,654	-0.07%
2021/08/31	4	108.88	3	111.00	111.00	1	29,587	0.00%
2021/08/30	8.3	107.73	2	108.50	109.00	6.3	29,418	0.02%
2021/08/27	2	107.50	4	107.88	108.00	-2	29,666	-0.01%
2021/08/26	1	107.00	0	0.00	107.50	1	29,835	0.00%
2021/08/25	1.2	109.00	1	108.50	108.50	0.2	30,168	0.00%
2021/08/24	0	0.00	6	108.33	109.00	-6	30,304	-0.02%
2021/08/23	4	106.25	3.7	106.99	107.50	0.4	30,576	0.00%
2021/08/20	4.6	103.72	10	103.45	104.50	-5.4	30,649	-0.02%
2021/08/19	36.5	104.12	5	103.50	103.00	31.5	31,163	0.10%
2021/08/18	13.2	105.88	2.4	105.50	107.00	10.8	30,717	0.04%
2021/08/17	0.6	106.91	6	107.00	106.50	-5.4	31,031	-0.02%
2021/08/16	3.5	107.26	0	0.00	107.50	3.5	31,124	0.01%
2021/08/13	18.8	108.97	6.2	109.49	109.00	12.7	31,441	0.04%
2021/08/12	2.2	109.01	2	109.25	109.00	0.2	31,378	0.00%
2021/08/11	10.3	106.92	5.5	108.00	109.00	4.8	31,859	0.01%
2021/08/10	30.6	109.34	1	110.50	108.50	29.6	32,440	0.09%
2021/08/09	1	111.00	1	112.00	112.00	0	33,341	0.00%
2021/08/06	11	111.77	9	112.83	112.50	2	33,684	0.01%
2021/08/05	28.1	111.13	2	111.50	112.00	26.1	34,169	0.08%
2021/08/04	4.1	112.00	2	112.00	112.00	2.1	36,329	0.01%
2021/08/03	7.1	111.22	1.2	111.63	111.50	6	37,309	0.02%
2021/08/02	2.4	112.33	6.2	111.67	113.00	-3.8	37,640	-0.01%
2021/07/30	3.2	110.00	5	110.40	110.00	-1.8	38,246	0.00%
2021/07/29	5.1	111.00	4.3	110.88	111.00	0.8	38,400	0.00%
2021/07/28	6.2	109.84	8	110.19	110.50	-1.8	39,142	0.00%
2021/07/27	19	111.50	3.4	111.50	111.50	15.6	40,042	0.04%
2021/07/26	18.2	109.59	3	109.17	110.00	15.2	40,774	0.04%
2021/07/23	12.1	110.59	3	110.67	110.50	9.1	40,978	0.02%
2021/07/22	38.5	110.56	10.2	111.05	110.50	28.3	41,267	0.07%
2021/07/21	34.5	113.26	10	113.95	112.50	24.5	41,185	0.06%
2021/07/20	13.1	114.96	6	115.08	114.50	7.1	40,817	0.02%
2021/07/19	16.5	116.97	10.1	116.66	116.50	6.4	41,033	0.02%
2021/07/16	17.3	118.83	9.2	118.78	119.50	8.2	41,627	0.02%
2021/07/15	7.1	119.05	62.3	118.24	119.50	-55.1	41,646	-0.13%
2021/07/14	21.5	116.66	14	117.04	116.00	7.5	41,038	0.02%
2021/07/13	10.9	116.28	13.2	116.38	116.50	-2.4	41,122	-0.01%
2021/07/12	6.1	115.25	2	115.00	115.00	4.1	41,396	0.01%
2021/07/09	14.2	113.79	1	114.00	114.00	13.2	41,770	0.03%
2021/07/08	24.2	115.15	19	115.50	115.50	5.2	42,184	0.01%
2021/07/07	11.1	115.41	27.2	115.83	115.00	-16.1	42,614	-0.04%
2021/07/06	10	116.65	17.2	116.07	116.50	-7.2	43,302	-0.02%
2021/07/05	17.1	116.32	62.8	115.12	117.00	-45.7	43,911	-0.10%
2021/07/02	26	111.98	0	0.00	111.50	26	43,223	0.06%
2021/07/01	23.6	111.77	24.3	112.00	112.00	-0.7	43,510	0.00%
2021/06/30	20.3	112.47	11	113.32	112.00	9.3	43,940	0.02%
2021/06/29	5.1	111.80	6	112.00	111.50	-1	45,039	0.00%
2021/06/28	7.1	111.79	0	0.00	111.50	7.1	46,909	0.02%
2021/06/25	16	113.66	6	113.83	113.00	10	47,286	0.02%
2021/06/24	6	112.17	10	112.80	113.00	-4	47,379	-0.01%
2021/06/23	4	110.00	139	109.56	111.50	-135	47,741	-0.28%	大賣/鉅額交易
2021/06/22	137.1	108.52	136	109.49	108.50	1.1	48,354	0.00%	大買/大賣/
2021/06/21	171.1	108.62	11.1	108.70	108.50	160	49,335	0.32%	大買/鉅額交易
2021/06/18	7	112.00	2.6	112.58	111.50	4.4	50,635	0.01%
2021/06/17	5.1	111.20	1	111.00	113.00	4.1	51,947	0.01%
2021/06/16	26.4	111.98	16	112.38	111.50	10.4	54,351	0.02%
2021/06/15	147	112.52	135	113.00	113.00	12	56,251	0.02%	大買/大賣/
2021/06/11	15	113.20	51.8	113.19	113.50	-36.8	58,242	-0.06%
2021/06/10	3	111.00	24.1	111.04	110.50	-21.1	59,189	-0.04%
2021/06/09	20.1	109.68	7	110.43	109.50	13.1	60,027	0.02%
2021/06/08	3.4	110.80	3.2	110.84	110.50	0.2	61,243	0.00%
2021/06/07	22.1	110.68	37.6	110.95	110.50	-15.5	62,197	-0.02%
2021/06/04	43.1	110.65	16	110.28	112.00	27.1	62,654	0.04%
2021/06/03	9.6	111.92	2	111.01	111.00	7.6	62,906	0.01%
2021/06/02	32.3	113.01	17	112.09	112.00	15.3	63,414	0.02%
2021/06/01	21	114.02	18	114.67	114.50	3	64,306	0.00%
2021/05/31	15.2	113.03	20.4	112.85	113.50	-5.2	65,255	-0.01%
2021/05/28	6	110.83	12	111.00	111.00	-6	66,126	-0.01%
2021/05/27	23	108.52	12.6	108.81	109.50	10.4	66,575	0.02%
2021/05/26	3	111.17	5.2	111.33	111.50	-2.2	67,559	0.00%
2021/05/25	8	112.38	13.3	112.42	112.00	-5.3	69,013	-0.01%
2021/05/24	20.3	109.22	13	108.85	109.50	7.3	69,079	0.01%
2021/05/21	16.9	109.11	70.1	108.84	109.50	-53.1	69,408	-0.08%
2021/05/20	22.2	105.91	14.1	105.85	106.00	8.1	69,516	0.01%
2021/05/19	17.1	105.38	15	105.13	105.00	2.1	70,236	0.00%
2021/05/18	24	104.46	78.1	104.37	107.00	-54.1	70,231	-0.08%
2021/05/17	45.3	99.62	46.2	98.95	98.20	-0.9	70,387	0.00%
2021/05/14	74.1	104.51	32.8	104.61	104.50	41.3	70,236	0.06%
2021/05/13	25.3	103.21	22.6	102.04	103.00	2.7	70,571	0.00%
2021/05/12	56.8	102.07	84.6	101.77	102.00	-27.8	70,334	-0.04%
2021/05/11	53.3	107.99	15.7	107.01	107.00	37.6	69,233	0.05%
2021/05/10	30.5	113.56	5	115.20	113.00	25.5	69,994	0.04%
2021/05/07	22.2	116.50	34	116.15	117.50	-11.8	72,312	-0.02%
2021/05/06	8.1	112.31	8.6	112.20	112.50	-0.5	73,359	0.00%
2021/05/05	25.1	111.34	52.1	110.91	110.00	-27.1	74,195	-0.04%
2021/05/04	68.4	109.04	42.1	109.70	108.50	26.3	75,249	0.03%
2021/05/03	22.2	113.03	25.7	113.16	112.50	-3.4	76,133	0.00%
2021/04/29	11.1	116.83	4	117.50	116.00	7.1	78,603	0.01%
2021/04/28	21.2	117.10	27.2	117.32	117.00	-6.1	79,282	-0.01%
2021/04/27	29.1	119.00	4.3	119.73	118.50	24.8	80,842	0.03%
2021/04/26	40.3	118.31	11.1	118.41	117.50	29.2	81,368	0.04%
2021/04/23	6.2	118.41	45.3	117.60	119.00	-39.2	82,262	-0.05%
2021/04/22	49.8	118.75	112	118.49	117.50	-62.2	84,441	-0.07%	大賣/
2021/04/21	17	120.50	20	120.40	120.00	-3	88,574	0.00%
2021/04/20	9.2	121.51	16.2	121.63	122.00	-7	89,305	-0.01%
2021/04/19	16.2	122.43	17	122.06	121.50	-0.8	90,633	0.00%
2021/04/16	56.8	123.00	39	123.04	123.50	17.8	91,260	0.02%
2021/04/15	39	120.23	11.6	120.61	121.00	27.4	92,273	0.03%
2021/04/14	91.1	120.95	55	121.05	121.50	36.1	93,500	0.04%
2021/04/13	18.7	122.23	37	122.45	122.50	-18.3	96,281	-0.02%
2021/04/12	31.4	120.95	28.4	120.34	120.50	3	99,322	0.00%
2021/04/09	69.3	120.92	19.5	121.06	120.00	49.8	102,027	0.05%
2021/04/08	20.4	122.56	9.1	121.95	122.50	11.3	101,224	0.01%
2021/04/07	14.1	123.75	13.3	123.46	123.50	0.9	101,243	0.00%
2021/04/06	24.5	123.20	24	123.35	122.50	0.5	101,439	0.00%
2021/04/01	57.6	122.06	80.8	121.89	121.50	-23.3	101,864	-0.02%
2021/03/31	86.2	124.80	45.8	124.69	124.00	40.4	102,143	0.04%
2021/03/30	8.1	128.88	11.4	129.44	129.50	-3.3	100,661	0.00%
2021/03/29	19.1	128.00	23.3	128.21	128.50	-4.2	100,823	0.00%
2021/03/26	38.2	127.08	11.2	127.05	126.50	27.1	101,700	0.03%
2021/03/25	32	127.22	12.2	126.84	126.50	19.8	101,299	0.02%
2021/03/24	88.7	129.12	14.2	129.98	128.00	74.5	100,686	0.07%
2021/03/23	55.3	132.35	50.3	132.12	130.50	5	99,806	0.00%
2021/03/22	45.4	127.65	56	127.26	130.00	-10.6	98,701	-0.01%
2021/03/19	87.6	125.42	157.4	124.56	123.50	-69.8	97,546	-0.07%	大賣/
2021/03/18	27.5	129.71	75.5	129.50	129.50	-48	95,637	-0.05%
2021/03/17	115.2	126.12	54.5	125.97	126.00	60.7	94,357	0.06%	大買/
2021/03/16	26.9	122.57	31.6	122.10	123.00	-4.8	92,873	-0.01%
2021/03/15	50.8	119.80	17.5	120.26	121.00	33.3	92,452	0.04%
2021/03/12	62.2	118.97	54.8	119.69	120.00	7.5	93,263	0.01%
2021/03/11	21.8	117.23	60.3	117.06	117.00	-38.6	94,385	-0.04%
2021/03/10	8.4	115.63	7	115.79	115.50	1.4	93,926	0.00%
2021/03/09	8.4	113.86	11.1	114.36	115.00	-2.7	93,640	0.00%
2021/03/08	27.5	114.82	10.1	114.29	113.50	17.4	93,481	0.02%
2021/03/05	33.1	114.15	22.4	114.80	115.00	10.7	92,985	0.01%
2021/03/04	21.1	113.36	8	114.56	114.50	13.1	92,545	0.01%
2021/03/03	19.3	114.51	41	114.43	115.50	-21.7	91,575	-0.02%
2021/03/02	10.4	113.61	10.5	113.69	112.00	-0.2	90,689	0.00%
2021/02/26	72.9	113.03	21	113.95	112.00	51.9	90,179	0.06%
2021/02/25	45	115.08	67.3	115.12	116.50	-22.4	88,553	-0.03%
2021/02/24	21.4	112.50	6.1	111.74	110.50	15.4	87,097	0.02%
2021/02/23	15.1	110.23	11	110.50	111.50	4.1	86,598	0.00%
2021/02/22	18.4	112.02	17.1	112.26	111.00	1.3	86,137	0.00%
2021/02/19	60.6	110.34	38.4	110.45	110.00	22.2	85,645	0.03%
2021/02/18	19.7	113.92	14.1	113.72	113.00	5.7	84,850	0.01%
2021/02/17	37.1	113.92	16.9	114.32	114.00	20.2	84,908	0.02%
2021/02/05	75.4	114.49	27	114.30	113.50	48.4	83,928	0.06%
2021/02/04	37.2	114.23	33.1	114.11	114.00	4.1	83,134	0.00%
2021/02/03	21.9	116.52	22.7	116.79	116.50	-0.9	82,680	0.00%
2021/02/02	33.6	115.58	43.9	116.02	116.50	-10.3	82,107	-0.01%
2021/02/01	85.4	110.71	145.1	109.89	113.00	-59.7	81,389	-0.07%	大賣/
2021/01/29	95.9	114.73	89.3	115.42	111.50	6.6	79,640	0.01%
2021/01/28	98.5	119.28	62.7	118.94	118.50	35.8	76,874	0.05%
2021/01/27	30	123.57	32.2	123.22	123.00	-2.2	75,136	0.00%
2021/01/26	69.4	122.51	79.4	121.19	122.00	-10	73,916	-0.01%
2021/01/25	82.1	120.91	61	120.39	123.00	21	72,070	0.03%
2021/01/22	98.9	120.06	102.6	120.06	121.50	-3.7	70,174	-0.01%	大賣/
2021/01/21	18.2	116.48	21.6	116.57	117.00	-3.4	67,021	-0.01%
2021/01/20	47.3	116.81	45.1	116.71	114.50	2.2	66,129	0.00%
2021/01/19	46.6	115.15	35.1	115.24	115.00	11.5	64,197	0.02%
2021/01/18	51.2	112.86	84.7	111.71	114.00	-33.5	63,005	-0.05%
2021/01/15	74.8	115.82	44.3	115.14	115.50	30.5	61,737	0.05%
2021/01/14	114.7	112.74	132.3	113.37	116.00	-17.7	59,302	-0.03%	大買/大賣/
2021/01/13	33	105.73	29.9	106.23	106.50	3.1	54,542	0.01%
2021/01/12	77.6	104.61	49.2	103.86	104.00	28.4	53,983	0.05%
2021/01/11	73.7	107.68	16	107.22	107.50	57.7	53,647	0.11%
2021/01/08	63.2	107.93	77.3	107.24	108.00	-14.1	53,291	-0.03%
2021/01/07	32.5	106.73	64.2	106.75	107.00	-31.7	51,832	-0.06%
2021/01/06	137.8	106.19	157	105.95	105.00	-19.1	50,561	-0.04%	大買/大賣/
2021/01/05	188.9	103.44	95.2	103.05	104.00	93.6	47,274	0.20%	大買/
2021/01/04	89.3	95.88	244.5	94.69	99.90	-155.2	44,037	-0.35%	大賣/鉅額交易
2020/12/31	161	91.96	22.4	91.76	92.00	138.6	40,427	0.34%	大買/鉅額交易
2020/12/30	16.5	91.01	24.1	90.87	91.60	-7.6	40,179	-0.02%
2020/12/29	23.2	90.71	12.1	90.79	90.40	11.1	39,796	0.03%
2020/12/28	25.1	92.39	29.7	92.15	91.80	-4.6	39,355	-0.01%
2020/12/25	60.1	91.54	103.9	91.62	91.80	-43.8	38,556	-0.11%	大賣/
2020/12/24	50	89.48	27.4	89.45	89.60	22.7	37,188	0.06%
2020/12/23	7.3	88.74	15.4	88.91	88.80	-8.2	37,032	-0.02%
2020/12/22	54.8	88.81	76	89.38	87.70	-21.2	36,732	-0.06%
2020/12/21	7	87.49	27	87.79	88.00	-20	36,124	-0.06%
2020/12/18	4	87.93	23	87.79	87.70	-19	35,941	-0.05%
2020/12/17	3.5	87.77	8	87.86	87.80	-4.5	35,866	-0.01%
2020/12/16	2	87.60	7.6	87.78	88.20	-5.6	35,716	-0.02%
2020/12/15	16	87.39	7.5	86.95	87.10	8.5	35,463	0.02%
2020/12/14	21	88.41	8	88.74	87.70	13	35,162	0.04%
2020/12/11	41	87.25	34	87.63	87.60	7	34,666	0.02%
2020/12/10	16	87.76	19	87.77	87.70	-3	33,930	-0.01%
2020/12/09	82.3	88.82	45.1	88.80	89.00	37.2	33,480	0.11%
2020/12/08	116.1	88.47	221.2	88.34	87.60	-105.1	32,621	-0.32%	大買/大賣/鉅額交易
2020/12/07	47.8	86.77	136.3	86.10	87.90	-88.6	31,140	-0.28%	大賣/
2020/12/04	32	82.99	25	82.92	82.90	7	28,798	0.02%
2020/12/03	13	82.05	4	82.08	82.00	9	28,368	0.03%
2020/12/02	7	82.69	1	83.00	82.70	6	28,204	0.02%
2020/12/01	2.1	82.60	9	82.40	82.90	-6.9	28,227	-0.02%
2020/11/30	4.9	82.63	11.8	82.68	82.30	-6.9	28,504	-0.02%
2020/11/27	5	82.58	2.8	82.53	82.60	2.2	27,917	0.01%
2020/11/26	13	82.96	8	82.80	83.00	5	27,869	0.02%
2020/11/25	5	82.22	6	82.27	82.00	-1	27,823	0.00%
2020/11/24	8	82.24	11	82.36	82.00	-3	27,853	-0.01%
2020/11/23	1	82.70	11	82.79	82.90	-10	27,877	-0.04%
2020/11/20	11	82.38	12	82.47	82.50	-1	27,738	0.00%
2020/11/19	3	82.67	3	82.70	82.90	0	27,618	0.00%
2020/11/18	3	83.10	17	83.19	83.20	-14	27,595	-0.05%
2020/11/17	36	82.67	7	82.94	83.00	29	27,491	0.11%
2020/11/16	13	82.55	28	82.49	82.60	-15	27,885	-0.05%
2020/11/13	24	81.46	11.1	81.52	81.40	12.9	27,577	0.05%
2020/11/12	5.2	81.34	33	81.57	81.90	-27.8	27,494	-0.10%
2020/11/11	4.1	81.00	31	81.11	81.60	-26.9	27,213	-0.10%
2020/11/10	16	80.81	2	80.85	80.80	14	27,174	0.05%
2020/11/09	12	81.25	25	81.03	81.20	-13	28,235	-0.05%
2020/11/06	5	79.70	7	79.63	79.70	-2	28,321	-0.01%
2020/11/05	1	78.70	6	79.20	79.00	-5	28,488	-0.02%
2020/11/04	2	78.90	4.2	79.00	78.80	-2.2	29,073	-0.01%
2020/11/03	3.4	78.27	3	78.60	78.30	0.4	29,122	0.00%
2020/11/02	0	0.00	10	77.99	78.30	-10	29,432	-0.03%
2020/10/30	6.1	77.77	0.5	77.90	77.50	5.6	29,600	0.02%
2020/10/29	16	77.61	3	77.90	78.00	13	29,550	0.04%
2020/10/28	13	78.76	15	79.13	78.30	-2	30,059	-0.01%
2020/10/27	17	79.71	9	79.78	80.00	8	30,234	0.03%
2020/10/26	4	80.28	8	80.88	80.20	-4	30,632	-0.01%
2020/10/23	9	80.94	19	81.17	80.70	-10	31,049	-0.03%
2020/10/22	19	80.68	6	80.65	80.80	13	32,073	0.04%
2020/10/21	8.1	80.66	1.4	80.83	80.40	6.7	32,779	0.02%
2020/10/20	37	81.42	34	81.32	81.40	3	33,058	0.01%
2020/10/19	18	80.81	51	80.91	81.30	-33	33,610	-0.10%
2020/10/16	15	78.93	62.8	79.39	78.60	-47.8	33,408	-0.14%
2020/10/15	0	0.00	2	78.30	78.10	-2	33,847	-0.01%
2020/10/14	8	78.24	17	78.35	78.00	-9	34,602	-0.03%
2020/10/13	11	78.43	2	78.65	78.90	9	34,800	0.03%
2020/10/12	6	78.52	6	78.63	78.70	0	35,259	0.00%
2020/10/08	2	77.80	10	77.82	78.00	-8	35,425	-0.02%
2020/10/07	3	77.50	0	0.00	77.40	3	35,744	0.01%
2020/10/06	0	0.00	11	77.82	77.80	-11	36,066	-0.03%
2020/10/05	5.4	77.72	2	77.65	77.70	3.4	36,653	0.01%
2020/09/30	4	77.68	32	77.80	77.40	-28	37,159	-0.08%
2020/09/29	6	77.95	14	77.87	77.00	-8	37,455	-0.02%
2020/09/28	1	76.70	15	76.06	76.90	-14	37,793	-0.04%
2020/09/25	10.6	74.63	12	74.63	74.30	-1.4	38,001	0.00%
2020/09/24	41	75.46	4	75.60	75.00	37	38,076	0.10%
2020/09/23	11	76.75	3	76.83	76.70	8	37,687	0.02%
2020/09/22	10	76.89	2	77.15	76.80	8	38,132	0.02%
2020/09/21	5	77.60	13	77.50	77.40	-8	38,706	-0.02%
2020/09/18	10	77.82	4	78.00	77.60	6	40,000	0.01%
2020/09/17	4	78.45	3	78.70	78.10	1	40,947	0.00%
2020/09/16	4	78.85	5	78.88	78.80	-1	41,362	0.00%
2020/09/15	5	79.22	4	79.30	79.10	1	41,339	0.00%
2020/09/14	8	78.99	5	79.20	79.40	3	41,646	0.01%
2020/09/11	5	78.30	9.6	78.50	78.50	-4.6	41,491	-0.01%
2020/09/10	3	78.30	10	78.44	78.50	-7	41,523	-0.02%
2020/09/09	13	77.02	6.1	77.34	77.90	6.9	41,410	0.02%
2020/09/08	11	77.83	13	77.63	77.50	-2	41,473	0.00%
2020/09/07	10	77.07	6	76.90	77.30	4	41,611	0.01%
2020/09/04	145.1	76.74	14	76.97	76.90	131.1	41,954	0.31%	大買/鉅額交易
2020/09/03	29	78.30	26	77.90	77.70	3	41,789	0.01%
2020/09/02	4	77.18	5	77.54	77.80	-1	41,734	0.00%
2020/09/01	9	76.82	1	76.90	77.00	8	42,211	0.02%
2020/08/31	21	77.26	2	77.55	76.90	19	42,474	0.04%
2020/08/28	9	77.53	5	77.80	77.50	4	42,692	0.01%
2020/08/27	16.6	77.78	1.1	77.72	77.50	15.5	42,988	0.04%
2020/08/26	7.3	78.15	4.1	78.23	78.20	3.2	43,281	0.01%
2020/08/25	6	78.23	7	78.31	78.30	-1	43,441	0.00%
2020/08/24	3	78.13	0	78.00	77.60	3	43,891	0.01%
2020/08/21	12.4	78.03	9	78.06	78.20	3.4	43,964	0.01%
2020/08/20	26	77.45	169	76.75	77.10	-143	43,929	-0.33%	大賣/鉅額交易
2020/08/19	14.2	80.16	20	79.83	79.30	-5.8	43,368	-0.01%
2020/08/18	13	79.69	7	79.71	79.80	6	43,283	0.01%
2020/08/17	9	80.33	21.8	80.23	80.20	-12.8	43,604	-0.03%
2020/08/14	8	80.05	18	80.04	80.40	-10	43,618	-0.02%
2020/08/13	51	80.24	22	80.13	79.50	29	43,559	0.07%
2020/08/12	16	80.54	19.1	80.97	81.40	-3.1	42,948	-0.01%
2020/08/11	161.2	79.90	9	80.13	79.80	152.2	43,139	0.35%	大買/鉅額交易
2020/08/10	11	79.50	19	80.01	80.50	-8	43,407	-0.02%
2020/08/07	23	78.41	13.4	78.50	78.30	9.6	43,275	0.02%
2020/08/06	8	78.90	13	79.12	79.00	-5	43,625	-0.01%
2020/08/05	8	78.11	0	0.00	77.90	8	43,829	0.02%
2020/08/04	4	77.93	10	77.90	78.10	-6	44,340	-0.01%
2020/08/03	21	77.64	3	77.77	77.10	18	44,597	0.04%
2020/07/31	25	78.95	18	79.04	78.40	7	44,108	0.02%
2020/07/30	16.1	77.89	12	77.98	78.00	4.1	43,832	0.01%
2020/07/29	12	78.37	12	78.21	78.00	0	43,666	0.00%
2020/07/28	52	79.85	17	79.44	78.40	35	43,848	0.08%
2020/07/27	31	78.47	110	78.23	78.00	-79	43,342	-0.18%	大賣/
2020/07/24	46	80.73	13	81.08	80.00	33	42,760	0.08%
2020/07/23	16.2	81.94	7	82.14	82.10	9.2	42,348	0.02%
2020/07/22	35	85.45	13	85.55	85.90	22	41,517	0.05%
2020/07/21	39	85.46	17.4	85.51	85.30	21.6	40,594	0.05%
2020/07/20	32.4	86.19	26.9	86.13	86.80	5.4	39,798	0.01%
2020/07/17	58	88.20	8	88.28	88.00	50	39,066	0.13%
2020/07/16	7	87.23	15	87.59	87.60	-8	39,095	-0.02%
2020/07/15	8.2	86.72	2	86.80	86.60	6.2	38,790	0.02%
2020/07/14	11	86.85	7	86.81	86.30	4	39,163	0.01%
2020/07/13	7	85.96	16.6	86.16	86.70	-9.6	39,298	-0.02%
2020/07/10	42	85.66	6	85.57	84.80	36	39,392	0.09%
2020/07/09	8	86.19	29	86.14	86.20	-21	39,134	-0.05%
2020/07/08	8.2	87.05	12	87.02	87.00	-3.8	38,728	-0.01%
2020/07/07	9.1	86.26	8	86.78	87.00	1.1	38,430	0.00%
2020/07/06	1	86.40	16	86.44	86.40	-15	38,484	-0.04%
2020/07/03	26.4	85.35	8.6	85.31	85.30	17.8	39,251	0.05%
2020/07/02	2.9	85.56	13	85.65	86.00	-10.1	39,318	-0.03%
2020/07/01	10	86.47	24	86.36	85.90	-14	39,567	-0.04%
2020/06/30	12	86.13	15.3	86.13	86.30	-3.3	39,234	-0.01%
2020/06/29	26	84.65	43.3	84.42	85.20	-17.3	38,911	-0.04%
2020/06/24	23	83.02	66	83.00	83.50	-43	37,861	-0.11%
2020/06/23	17	79.95	24.5	80.01	80.20	-7.5	37,387	-0.02%
2020/06/22	7	78.49	6	78.70	78.90	1	37,269	0.00%
2020/06/19	13	78.39	3	78.63	78.80	10	37,883	0.03%
2020/06/18	4	77.85	13	78.41	78.50	-9	37,988	-0.02%
2020/06/17	5	78.32	1	78.20	78.20	4	38,713	0.01%
2020/06/16	4.1	78.18	21	78.08	78.40	-16.9	40,122	-0.04%
2020/06/15	30.4	77.46	26	77.08	77.00	4.4	41,533	0.01%
2020/06/12	25	77.48	6	77.43	78.00	19	42,349	0.04%
2020/06/11	15	78.59	7	79.09	78.60	8	42,992	0.02%
2020/06/10	11	79.65	12.5	79.48	79.90	-1.5	43,388	0.00%
2020/06/09	13	79.62	15	79.81	79.50	-2	44,767	0.00%
2020/06/08	15	79.19	18	79.35	79.70	-3	45,559	-0.01%
2020/06/05	10	78.01	8.2	78.23	78.50	1.8	45,175	0.00%
2020/06/04	15	78.27	46	78.10	78.40	-31	45,232	-0.07%
2020/06/03	17	78.08	28	78.01	78.10	-11	45,254	-0.02%
2020/06/02	9	77.11	32	77.18	77.10	-23	45,186	-0.05%
2020/06/01	5	76.16	18	76.37	76.20	-13	45,106	-0.03%
2020/05/29	8	74.95	4	75.20	75.80	4	45,158	0.01%
2020/05/28	8	75.48	9	75.21	75.30	-1	44,994	0.00%
2020/05/27	7.2	75.18	5	75.22	75.30	2.2	45,453	0.00%
2020/05/26	4.5	74.56	13	74.94	74.80	-8.5	45,969	-0.02%
2020/05/25	14	73.19	4	73.33	73.60	10	46,216	0.02%
2020/05/22	47	73.89	16	74.05	73.60	31	46,552	0.07%
2020/05/21	9.2	74.85	11	74.90	74.70	-1.8	46,325	0.00%
2020/05/20	25	74.70	16	74.66	74.50	9	46,417	0.02%
2020/05/19	63	75.03	19	75.02	74.80	44	46,489	0.09%
2020/05/18	49	75.48	16	75.17	75.00	33	46,100	0.07%
2020/05/15	18	77.27	26	76.84	77.10	-8	45,526	-0.02%
2020/05/14	46	78.35	22	78.23	78.20	24	45,023	0.05%
2020/05/13	32	78.07	15	78.35	78.80	17	44,680	0.04%
2020/05/12	25	77.58	10	77.77	77.30	15	44,565	0.03%
2020/05/11	12.8	78.57	31	78.30	78.90	-18.3	44,747	-0.04%
2020/05/08	6	76.33	12	76.47	76.20	-6	44,242	-0.01%
2020/05/07	5.5	75.05	8	75.26	75.20	-2.5	44,308	-0.01%
2020/05/06	11	74.39	8	74.55	74.30	3	44,218	0.01%
2020/05/05	29	74.31	46	74.56	74.10	-17	44,492	-0.04%
2020/05/04	47.1	74.48	54.9	74.50	74.50	-7.8	44,768	-0.02%
2020/04/30	47	76.42	28.1	76.66	77.00	18.9	44,694	0.04%
2020/04/29	7.2	75.84	5	75.94	75.60	2.2	44,975	0.00%
2020/04/28	19	74.96	9	74.98	75.20	10	45,609	0.02%
2020/04/27	0	0.00	23.2	74.87	74.90	-23.2	47,798	-0.05%
2020/04/24	1	73.70	0	0.00	73.80	1	47,910	0.00%
2020/04/23	8	74.33	15	74.34	74.00	-7	48,896	-0.01%
2020/04/22	13	73.08	9.3	73.00	73.90	3.7	48,768	0.01%
2020/04/21	18.6	74.33	31	73.97	73.50	-12.4	48,703	-0.03%
2020/04/20	32.2	76.07	12	76.14	76.20	20.2	48,171	0.04%
2020/04/17	14	75.95	17	76.13	75.80	-3	48,024	-0.01%
2020/04/16	22	74.27	6	74.50	74.00	16	47,392	0.03%
2020/04/15	34	74.41	18	74.54	74.10	16	47,157	0.03%
2020/04/14	2	74.40	6	74.07	74.40	-4	47,387	-0.01%
2020/04/13	14.1	73.32	8	73.10	73.10	6.1	47,485	0.01%
2020/04/10	10	73.64	3	73.80	73.90	7	47,506	0.01%
2020/04/09	18.2	74.63	11	74.03	74.00	7.2	47,817	0.02%
2020/04/08	22.3	74.22	35	73.66	75.00	-12.7	47,242	-0.03%
2020/04/07	7	71.03	4	71.35	71.20	3	45,981	0.01%
2020/04/06	8	70.03	0	0.00	70.20	8	45,466	0.02%
2020/04/01	4.2	70.06	5	70.12	70.00	-0.8	44,975	0.00%
2020/03/31	5	70.26	3	70.10	69.90	2	44,733	0.00%
2020/03/30	58	69.43	2	69.60	70.00	56	44,283	0.13%
2020/03/27	20	70.88	2	71.25	70.10	18	43,919	0.04%
2020/03/26	3.1	70.94	0.4	71.10	71.00	2.7	43,204	0.01%
2020/03/25	10	71.88	14	71.78	71.40	-4	43,208	-0.01%
2020/03/24	5	69.86	8	70.10	69.40	-3	42,793	-0.01%
2020/03/23	18	67.81	6	67.77	67.50	12	43,074	0.03%
2020/03/20	34.2	69.79	15	69.68	70.80	19.2	42,561	0.05%
2020/03/19	19	67.86	23	68.09	66.30	-4	41,412	-0.01%
2020/03/18	40.2	70.34	32	70.34	70.00	8.2	40,185	0.02%
2020/03/17	26	71.19	10	71.28	70.60	16	39,472	0.04%
2020/03/16	39.5	72.53	12	71.65	71.10	27.5	38,858	0.07%
2020/03/13	41.6	71.33	16	71.21	74.60	25.6	38,007	0.07%
2020/03/12	53	75.77	47	75.49	74.70	6	36,846	0.02%
2020/03/11	17.2	79.25	0	0.00	78.60	17.2	35,761	0.05%
2020/03/10	13	79.15	1	79.50	79.40	12	35,582	0.03%
2020/03/09	11	79.35	15	79.48	79.10	-4	35,358	-0.01%
2020/03/06	23	81.06	24	81.30	80.80	-1	35,166	0.00%
2020/03/05	25	82.70	20	82.92	82.70	5	35,040	0.01%
2020/03/04	3	81.43	5	81.42	81.70	-2	35,049	-0.01%
2020/03/03	1	81.00	4	81.15	81.00	-3	34,888	-0.01%
2020/03/02	16	79.08	5	79.46	79.20	11	34,638	0.03%
2020/02/27	17	80.25	0	0.00	80.30	17	34,937	0.05%
2020/02/26	18	81.29	0	0.00	81.10	18	34,982	0.05%
2020/02/25	54.2	81.95	23	81.83	82.30	31.2	34,763	0.09%
2020/02/24	72	80.78	53	80.42	80.70	19	34,847	0.05%
2020/02/21	8.5	81.81	52.1	81.84	81.70	-43.6	35,036	-0.12%
2020/02/20	25	82.88	3.8	83.08	82.80	21.2	36,338	0.06%
2020/02/19	2	83.00	7	84.00	83.80	-5	36,346	-0.01%
2020/02/18	6	83.30	2	83.35	83.40	4	36,642	0.01%
2020/02/17	5	83.96	1.1	83.81	83.90	3.9	37,750	0.01%
2020/02/14	5	84.90	10	84.97	84.90	-5	38,341	-0.01%
2020/02/13	4.3	85.08	4	85.68	84.70	0.3	39,439	0.00%
2020/02/12	8.3	84.37	23	84.95	85.50	-14.8	40,708	-0.04%
2020/02/11	0	0.00	22	82.69	82.90	-22	41,559	-0.05%
2020/02/10	29.8	80.93	40	81.66	82.00	-10.3	42,608	-0.02%
2020/02/07	2.8	82.83	7	83.03	82.90	-4.2	43,602	-0.01%
2020/02/06	23.6	82.68	5	82.80	83.60	18.6	45,059	0.04%
2020/02/05	13.1	82.21	11	81.97	82.20	2.1	46,922	0.00%
2020/02/04	5.6	82.81	16	82.33	82.20	-10.4	48,200	-0.02%
2020/02/03	22.5	80.90	21	79.53	82.20	1.5	48,094	0.00%
2020/01/31	16.3	83.65	6	84.00	83.20	10.3	47,505	0.02%
2020/01/30	50	83.69	27	84.63	83.10	23	47,070	0.05%
2020/01/20	15.2	92.59	4	92.78	92.30	11.2	44,925	0.02%
2020/01/17	3	92.20	61.6	92.06	92.30	-58.6	44,926	-0.13%
2020/01/16	0	0.00	4	90.00	90.00	-4	44,307	-0.01%
2020/01/15	1	89.90	1	90.00	89.90	0	45,467	0.00%
2020/01/14	1	90.00	0	0.00	90.00	1	46,469	0.00%
2020/01/13	0.1	89.20	15	89.31	89.60	-14.9	46,698	-0.03%
2020/01/10	1.5	88.87	17	88.38	89.00	-15.5	47,630	-0.03%
2020/01/09	2.2	87.10	2.6	87.37	87.10	-0.4	48,452	0.00%
2020/01/08	33.4	87.36	9	87.16	86.50	24.4	48,573	0.05%
2020/01/07	20.2	89.49	37	89.83	89.10	-16.8	48,302	-0.03%
2020/01/06	13	90.65	2.3	90.76	90.50	10.7	48,395	0.02%
2020/01/03	6	91.50	17.8	91.51	91.60	-11.8	48,271	-0.02%
2020/01/02	3	91.40	1	91.20	90.80	2	48,116	0.00%
2019/12/31	7	90.94	3	90.90	90.80	4	48,193	0.01%
2019/12/30	3	91.50	6	91.55	90.90	-3	48,265	-0.01%
2019/12/27	0	0.00	4.6	91.57	91.50	-4.6	48,462	-0.01%
2019/12/26	2.2	90.88	0	0.00	90.80	2.2	48,560	0.00%
2019/12/25	5	91.10	4	91.00	91.00	1	49,146	0.00%
2019/12/24	9	91.04	1	91.10	90.90	8	49,384	0.02%
2019/12/23	0	0.00	2	91.25	91.50	-2	49,552	0.00%
2019/12/20	2	91.35	0	0.00	91.10	2	49,578	0.00%
2019/12/19	6	91.57	6.3	91.72	92.20	-0.3	49,260	0.00%
2019/12/18	1	91.80	13.6	92.20	92.40	-12.6	48,958	-0.03%
2019/12/17	2	91.25	1.4	91.20	91.60	0.6	48,539	0.00%
2019/12/16	1.2	91.28	6.8	91.70	91.60	-5.6	48,561	-0.01%
2019/12/13	1.3	90.92	9	91.42	91.00	-7.7	48,552	-0.02%
2019/12/12	1	91.60	13.6	91.76	91.00	-12.6	48,727	-0.03%
2019/12/11	1	91.10	30.2	91.07	91.30	-29.2	48,865	-0.06%
2019/12/10	4	90.30	3	90.33	90.30	1	49,354	0.00%
2019/12/09	4	91.20	25	91.05	91.00	-21	49,715	-0.04%
2019/12/06	0.3	90.00	8	90.11	90.50	-7.8	49,472	-0.02%
2019/12/05	1.2	90.45	6.3	90.02	89.90	-5.1	49,467	-0.01%
2019/12/04	4	88.93	11	89.45	89.50	-7	49,622	-0.01%
2019/12/03	14	89.31	32	89.51	90.00	-18	49,672	-0.04%
2019/12/02	10	87.49	4.4	88.23	88.60	5.6	49,485	0.01%
2019/11/29	35.1	89.07	10	89.07	88.50	25.1	49,213	0.05%
2019/11/28	1	89.90	1	90.50	89.80	0	48,897	0.00%
2019/11/27	4	90.68	4	89.93	90.60	0	49,237	0.00%
2019/11/26	9	89.79	4	90.18	89.90	5	49,243	0.01%
2019/11/25	36	89.81	37	90.22	89.60	-1	48,294	0.00%
2019/11/22	1	92.10	0.9	91.30	91.40	0.1	47,978	0.00%
2019/11/21	2	91.00	17	91.01	92.50	-15	47,972	-0.03%
2019/11/20	35	91.94	36	91.75	91.90	-1	47,375	0.00%
2019/11/19	8	92.41	39.4	92.06	92.80	-31.4	47,024	-0.07%
2019/11/18	3	90.37	35	90.23	90.50	-32	45,679	-0.07%
2019/11/15	9	90.07	12.2	90.21	90.10	-3.2	45,397	-0.01%
2019/11/14	9.2	89.96	16.8	90.02	89.30	-7.6	45,007	-0.02%
2019/11/13	49.3	89.55	33	89.83	89.70	16.3	44,081	0.04%
2019/11/12	12	89.93	14	89.78	91.00	-2	43,699	0.00%
2019/11/11	42	88.23	27.2	87.95	87.90	14.8	42,815	0.03%
2019/11/08	101.7	91.53	81.9	91.44	90.90	19.8	41,247	0.05%	大買/
2019/11/07	33.5	90.46	41.7	90.64	90.80	-8.2	39,749	-0.02%
2019/11/06	20	89.71	72.4	90.06	90.40	-52.4	38,542	-0.14%
2019/11/05	35.2	89.79	52	89.76	90.00	-16.8	37,282	-0.05%
2019/11/04	41	87.55	51.1	87.94	89.00	-10.1	36,054	-0.03%
2019/11/01	12	83.15	43	83.08	84.80	-31	34,294	-0.09%
2019/10/31	5	80.80	45	80.86	80.60	-40	33,093	-0.12%
2019/10/30	6	80.12	2	80.15	80.20	4	32,959	0.01%
2019/10/29	7	81.06	16.9	80.97	80.80	-9.9	32,835	-0.03%
2019/10/28	33.9	80.47	8	80.60	80.10	25.9	32,576	0.08%
2019/10/25	2	79.90	15	79.93	80.20	-13	32,470	-0.04%
2019/10/24	3.4	80.55	5	80.68	80.50	-1.6	32,252	0.00%
2019/10/23	18	80.09	31.8	80.22	80.50	-13.8	32,630	-0.04%
2019/10/22	5.2	79.20	36.2	79.22	79.50	-31	32,364	-0.10%
2019/10/21	0	0.00	40	76.83	77.60	-40	31,601	-0.13%
2019/10/18	15	77.55	19	77.72	76.90	-4	31,704	-0.01%
2019/10/17	44	76.13	58	76.08	77.20	-14	30,791	-0.05%
2019/10/16	3	74.90	10	74.92	75.00	-7	29,769	-0.02%
2019/10/15	13	75.31	6.1	74.94	74.70	6.9	29,704	0.02%
2019/10/14	0	0.00	31	74.26	74.50	-31	30,027	-0.10%
2019/10/09	10	73.24	32.6	73.24	72.90	-22.6	29,767	-0.08%
2019/10/08	2	73.75	23	73.89	74.00	-21	29,894	-0.07%
2019/10/07	8	73.49	12	73.41	73.40	-4	29,759	-0.01%
2019/10/04	14	72.40	6	72.33	72.70	8	29,672	0.03%
2019/10/03	10	71.89	1.1	72.11	72.00	8.9	29,708	0.03%
2019/10/02	11.1	72.29	7	72.30	72.30	4.1	29,572	0.01%
2019/10/01	18	72.51	42.6	72.57	72.60	-24.6	29,331	-0.08%
2019/09/27	6	73.40	0	0.00	73.20	6	28,815	0.02%
2019/09/26	5	74.12	0.5	74.10	74.00	4.5	28,901	0.02%
2019/09/25	0	0.00	4	74.55	74.80	-4	28,895	-0.01%
2019/09/24	10	75.10	17	75.04	74.90	-7	29,218	-0.02%
2019/09/23	15	74.60	9	74.63	74.70	6	29,240	0.02%
2019/09/20	13.2	74.13	6	74.18	74.50	7.2	29,577	0.02%
2019/09/19	17	74.00	0	0.00	73.50	17	29,314	0.06%
2019/09/18	7	74.40	5.2	74.79	74.40	1.8	29,144	0.01%
2019/09/17	26	74.84	22	74.65	74.60	4	29,059	0.01%
2019/09/16	81	75.39	79	75.75	76.00	2	29,303	0.01%
2019/09/12	9.1	75.55	35	75.28	76.00	-25.9	29,068	-0.09%
2019/09/11	28	74.49	6	74.85	74.50	22	28,869	0.08%
2019/09/10	8.1	73.96	1	74.20	74.10	7.1	28,884	0.02%
2019/09/09	3	74.77	16	74.74	74.70	-13	29,030	-0.04%
2019/09/06	28	75.53	17	75.24	75.00	11	29,372	0.04%
2019/09/05	1	74.90	12	74.81	74.90	-11	29,587	-0.04%
2019/09/04	18.1	74.07	8	74.23	74.30	10.1	29,815	0.03%
2019/09/03	26	73.88	6	73.65	73.60	20	29,905	0.07%
2019/09/02	18	73.94	1.2	74.08	74.00	16.8	30,251	0.06%
2019/08/30	0	0.00	20	73.48	74.20	-20	30,587	-0.07%
2019/08/29	11	71.94	1	71.90	71.90	10	30,724	0.03%
2019/08/28	13	72.15	6	72.35	72.40	7	31,041	0.02%
2019/08/27	12	72.24	10	72.16	72.20	2	31,307	0.01%
2019/08/26	7	71.90	9	71.92	72.00	-2	31,562	-0.01%
2019/08/23	16	73.39	5	73.30	73.30	11	31,812	0.03%
2019/08/22	7.4	73.69	2	73.80	73.90	5.4	32,267	0.02%
2019/08/21	1	73.60	8	73.33	73.50	-7	34,158	-0.02%
2019/08/20	17	72.53	13	72.42	72.40	4	34,127	0.01%
2019/08/19	17	72.46	28.1	72.68	72.40	-11.1	34,491	-0.03%
2019/08/16	18.2	71.46	13	72.22	72.00	5.2	35,197	0.01%
2019/08/15	24	71.65	18	71.61	71.60	6	35,147	0.02%
2019/08/14	29	73.27	24	73.34	72.60	5	35,268	0.01%
2019/08/13	18.6	73.16	11	72.90	72.90	7.6	35,218	0.02%
2019/08/12	28.2	73.43	14	74.10	73.70	14.2	35,749	0.04%
2019/08/08	12	73.34	4	73.25	73.10	8	36,472	0.02%
2019/08/07	14	73.14	5	73.22	72.90	9	37,306	0.02%
2019/08/06	12	71.93	1.3	72.59	73.30	10.7	37,843	0.03%
2019/08/05	36	73.39	17	72.96	72.80	19	37,786	0.05%
2019/08/02	25	76.01	3	75.83	75.50	22	37,404	0.06%
2019/08/01	4	78.00	1	78.30	77.90	3	37,162	0.01%
2019/07/31	4	78.50	15.1	78.45	78.60	-11.1	37,041	-0.03%
2019/07/30	5.3	78.07	42	78.28	77.80	-36.7	37,167	-0.10%
2019/07/29	1	78.40	3	78.27	78.40	-2	37,511	-0.01%
2019/07/26	43	78.53	2	78.60	78.40	41	37,626	0.11%
2019/07/25	51	78.34	4	78.73	78.60	47	37,671	0.12%
2019/07/24	10.2	81.06	32	81.28	81.30	-21.8	37,192	-0.06%
2019/07/23	20	80.93	18	80.82	80.90	2	36,534	0.01%
2019/07/22	6	79.87	2.2	80.64	80.60	3.8	36,414	0.01%
2019/07/19	2	79.60	11	79.48	79.30	-9	36,308	-0.02%
2019/07/18	4	79.05	1	79.20	79.00	3	36,773	0.01%
2019/07/17	2	79.60	8	80.08	79.30	-6	37,533	-0.02%
2019/07/16	15.1	79.80	37	79.94	80.00	-22	37,702	-0.06%
2019/07/15	12	76.88	9	77.03	78.10	3	38,121	0.01%
2019/07/12	12	77.79	14	77.71	77.60	-2	40,175	0.00%
2019/07/11	5	78.18	3	78.37	78.20	2	41,245	0.00%
2019/07/10	24	77.95	1	78.00	77.90	23	42,238	0.05%
2019/07/09	12	78.34	6	78.40	77.90	6	43,101	0.01%
2019/07/08	14	78.74	13	78.69	79.00	1	43,727	0.00%
2019/07/05	4	78.13	0.6	78.20	78.20	3.4	44,148	0.01%
2019/07/04	0	0.00	2	77.80	77.70	-2	44,538	0.00%
2019/07/03	12.6	77.99	4	77.63	77.50	8.6	44,768	0.02%
2019/07/02	2	79.30	1	79.50	79.10	1	45,091	0.00%
2019/07/01	19	79.12	66	79.33	79.40	-47	45,435	-0.10%
2019/06/28	21.6	77.67	1	77.70	77.40	20.6	46,469	0.04%
2019/06/27	0	0.00	4	77.48	77.40	-4	48,925	-0.01%
2019/06/26	16	76.43	0	0.00	76.30	16	49,037	0.03%
2019/06/25	17.2	76.85	5	77.10	76.40	12.2	48,862	0.02%
2019/06/24	0.2	77.10	6	75.55	77.10	-5.8	48,644	-0.01%
2019/06/21	19	77.98	23	77.38	76.80	-4	48,291	-0.01%
2019/06/20	1.8	77.53	10	77.45	77.70	-8.2	47,665	-0.02%
2019/06/19	3	76.77	15	77.12	77.20	-12	47,481	-0.03%
2019/06/18	2	75.70	2	75.55	75.90	0	46,966	0.00%
2019/06/17	22	76.29	3	76.03	76.40	19	46,586	0.04%
2019/06/14	5	75.00	9	74.94	75.10	-4	46,296	-0.01%
2019/06/13	4	73.65	7	73.84	74.20	-3	45,938	-0.01%
2019/06/12	9	72.68	22	73.04	73.70	-13	45,892	-0.03%
2019/06/11	3	72.20	0.8	72.50	72.40	2.2	45,480	0.00%
2019/06/10	4	71.95	6	72.12	72.10	-2	45,277	0.00%
2019/06/06	17	71.27	0	0.00	71.10	17	44,971	0.04%
2019/06/05	25	71.64	0	0.00	71.00	25	44,606	0.06%
2019/06/04	27	72.05	2	71.80	71.80	25	44,249	0.06%
2019/06/03	1	73.10	0	0.00	73.40	1	43,903	0.00%
2019/05/31	8	74.21	3	74.43	73.90	5	43,607	0.01%
2019/05/30	11.4	72.92	8	73.36	73.40	3.4	42,989	0.01%
2019/05/29	7.2	70.41	4	71.03	72.20	3.2	42,844	0.01%
2019/05/28	18	71.50	3	71.67	71.20	15	42,521	0.04%
2019/05/27	4.2	71.37	7	71.60	71.40	-2.8	40,574	-0.01%
2019/05/24	20.4	71.65	4	71.85	71.40	16.4	40,541	0.04%
2019/05/23	26.2	71.95	10	72.36	71.50	16.2	40,262	0.04%
2019/05/22	7	74.31	6	74.20	74.00	1	39,723	0.00%
2019/05/21	24	74.94	0	0.00	75.00	24	39,988	0.06%
2019/05/20	12	74.95	6	75.80	75.00	6	39,825	0.02%
2019/05/17	36.2	75.31	22	74.73	74.70	14.2	39,707	0.04%
2019/05/16	93	77.76	18	76.46	75.90	75	39,278	0.19%
2019/05/15	40	77.80	44	78.02	77.80	-4	38,512	-0.01%
2019/05/14	21	79.60	22.1	79.66	79.70	-1.1	37,886	0.00%
2019/05/13	6	81.83	2.3	82.15	81.20	3.7	37,563	0.01%
2019/05/10	5	84.16	5	83.68	83.70	0	37,575	0.00%
2019/05/09	16	84.81	11.1	84.90	84.30	4.9	37,560	0.01%
2019/05/08	11	86.02	21	85.65	85.90	-10	37,350	-0.03%
2019/05/07	1.1	86.68	4	86.93	86.60	-2.9	37,276	-0.01%
2019/05/06	17.6	85.55	10	85.01	84.90	7.6	37,269	0.02%
2019/05/03	7.2	87.32	10.6	87.26	88.20	-3.4	36,812	-0.01%
2019/05/02	10.2	86.65	1	86.90	86.90	9.2	36,616	0.03%
2019/04/30	2	86.60	0	0.00	86.90	2	36,365	0.01%
2019/04/29	10.4	88.20	2	87.90	87.80	8.4	36,026	0.02%
2019/04/26	2	86.80	7	86.96	87.40	-5	35,703	-0.01%
2019/04/25	4	86.23	7.8	86.72	86.80	-3.8	35,423	-0.01%
2019/04/24	7.9	87.29	4	87.75	86.90	3.9	35,170	0.01%
2019/04/23	6	87.42	9	87.84	88.30	-3	34,864	-0.01%
2019/04/22	12.5	88.48	15	88.46	87.80	-2.5	34,003	-0.01%
2019/04/19	61	90.75	22	89.15	88.90	39	33,706	0.12%
2019/04/18	65.4	93.44	34	93.72	91.60	31.4	32,619	0.10%
2019/04/17	18.2	91.86	73.1	91.65	91.80	-54.9	30,553	-0.18%
2019/04/16	14	90.23	15.3	90.24	89.90	-1.3	29,346	0.00%
2019/04/15	3.3	87.67	15	88.67	89.30	-11.7	28,411	-0.04%
2019/04/12	7.4	86.15	16.5	86.09	86.50	-9.1	27,828	-0.03%
2019/04/11	14.1	83.64	31	84.02	83.80	-16.9	27,456	-0.06%
2019/04/10	13	82.82	3	82.73	83.00	10	26,990	0.04%
2019/04/09	3	82.37	4.4	82.30	82.50	-1.4	26,686	-0.01%
2019/04/08	12	82.62	4.2	82.52	82.40	7.8	26,501	0.03%
2019/04/03	12	81.59	39.7	81.52	81.90	-27.7	25,825	-0.11%
2019/04/02	34	82.27	44.3	82.43	82.00	-10.3	25,304	-0.04%
2019/04/01	28.1	80.07	64.2	79.51	80.80	-36.1	23,838	-0.15%
2019/03/29	0.1	73.00	25	73.18	73.50	-24.9	21,133	-0.12%
2019/03/28	1	71.60	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0.2	71.90	0	0.00	71.90	0.2	21,359	0.00%
2019/03/26	2	71.70	0.6	71.80	71.80	1.4	21,516	0.01%
2019/03/25	8	71.58	3	71.87	71.20	5	21,784	0.02%
2019/03/22	7.4	72.71	8.5	72.98	73.00	-1.1	21,732	0.00%
2019/03/21	8	72.93	5	72.94	73.00	3	21,996	0.01%
2019/03/20	1	72.20	3.8	72.15	72.40	-2.8	22,458	-0.01%
2019/03/19	1.1	72.00	3	72.23	72.30	-1.9	23,024	-0.01%
2019/03/18	1.1	71.80	2	71.80	72.00	-0.9	23,226	0.00%
2019/03/15	3.9	70.69	0	0.00	70.60	3.9	23,470	0.02%
2019/03/14	2.5	70.86	0	0.00	71.10	2.5	23,311	0.01%
2019/03/13	13	70.78	0.6	70.80	70.70	12.4	24,214	0.05%
2019/03/12	7	71.01	5	71.24	71.20	2	24,353	0.01%
2019/03/11	7	70.64	1	70.50	70.40	6	24,453	0.02%
2019/03/08	12	71.13	4	70.70	70.70	8	24,916	0.03%
2019/03/07	0	0.00	1.6	72.11	71.60	-1.6	25,765	-0.01%
2019/03/06	0	0.00	1	72.30	72.50	-1	26,193	0.00%
2019/03/04	5.4	72.20	1	71.60	72.20	4.4	26,928	0.02%
2019/02/27	1	72.80	2	72.80	72.70	-1	26,754	0.00%
2019/02/26	3	72.93	0	0.00	72.80	3	26,722	0.01%
2019/02/25	2	73.05	2	73.25	73.40	0	26,937	0.00%
2019/02/22	3	73.17	0	0.00	73.50	3	27,267	0.01%
2019/02/21	5.6	73.55	4	73.73	73.80	1.6	27,552	0.01%
2019/02/20	13.1	73.30	14	73.24	73.20	-0.9	27,545	0.00%
2019/02/19	2.3	72.00	1	72.00	72.00	1.3	27,169	0.00%
2019/02/18	3.5	71.17	4	71.40	71.00	-0.5	27,351	0.00%
2019/02/15	6	70.57	4	70.70	70.30	2	27,533	0.01%
2019/02/14	1.2	71.42	0	0.00	71.40	1.2	27,638	0.00%
2019/02/13	0	0.00	4.2	72.10	72.00	-4.2	27,733	-0.02%
2019/02/12	2.5	71.50	16.2	71.43	72.00	-13.7	27,694	-0.05%
2019/02/11	6	70.30	1	70.50	69.90	5	27,543	0.02%
2019/01/30	5.4	70.06	3	70.00	70.00	2.4	27,311	0.01%
2019/01/29	2	70.10	0.1	70.00	69.90	1.9	27,329	0.01%
2019/01/28	1	70.70	0	0.00	70.80	1	27,288	0.00%
2019/01/23	1.1	70.09	1.8	69.79	69.70	-0.8	27,740	0.00%
2019/01/22	1.4	70.50	4	70.95	70.70	-2.6	27,933	-0.01%
2019/01/21	2	71.10	1	71.20	71.20	1	28,393	0.00%
2019/01/18	1	70.60	0.6	70.60	70.80	0.4	29,728	0.00%
2019/01/16	1	70.00	1.6	70.14	70.20	-0.6	31,610	0.00%
2019/01/15	0	0.00	9	70.19	70.30	-9	31,959	-0.03%
2019/01/14	3.2	68.78	0	0.00	68.70	3.2	32,168	0.01%
2019/01/11	3.3	69.41	5	70.00	69.40	-1.7	33,547	-0.01%
2019/01/10	9	69.18	7	69.20	69.30	2	33,515	0.01%
2019/01/09	3	69.57	8	69.68	69.90	-5	33,515	-0.01%
2019/01/08	6	68.42	0	0.00	68.60	6	33,510	0.02%
2019/01/07	2	68.55	6	69.07	69.30	-4	33,710	-0.01%
2019/01/04	11.4	67.33	1	67.60	67.60	10.4	33,606	0.03%
2019/01/03	7.2	68.94	6	69.00	68.90	1.2	33,646	0.00%
2019/01/02	2	70.50	8	70.13	70.10	-6	33,501	-0.02%
2018/12/28	2.3	70.80	1	71.00	70.80	1.3	33,856	0.00%
2018/12/27	0	0.00	1	70.90	70.80	-1	34,100	0.00%
2018/12/26	3.2	70.43	3	70.33	70.20	0.2	34,354	0.00%
2018/12/25	2	70.25	1	70.80	70.70	1	34,538	0.00%
2018/12/24	1.2	71.02	5	71.00	71.40	-3.8	35,126	-0.01%
2018/12/22	0	0.00	80	70.90	70.90	-80	35,373	-0.23%
2018/12/21	3	70.50	2	71.15	71.40	1	35,779	0.00%
2018/12/20	1.2	71.75	13	71.62	71.50	-11.8	35,804	-0.03%
2018/12/19	0	0.00	1.2	71.77	71.80	-1.2	35,643	0.00%
2018/12/18	7	70.50	2	70.55	70.80	5	35,873	0.01%
2018/12/17	3	71.67	1	71.40	71.10	2	36,093	0.01%
2018/12/14	5	71.54	4	71.55	71.50	1	36,528	0.00%
2018/12/13	1	72.30	18.8	72.58	73.00	-17.8	36,813	-0.05%
2018/12/12	13	70.98	13.6	70.94	71.20	-0.6	37,341	0.00%
2018/12/11	3	68.57	5	68.94	68.40	-2	37,568	-0.01%
2018/12/10	10.3	67.97	0	0.00	67.70	10.3	37,759	0.03%
2018/12/07	3.1	69.32	0	0.00	69.10	3.1	37,568	0.01%
2018/12/06	26.7	69.46	14	69.25	69.00	12.7	37,365	0.03%
2018/12/05	8	71.89	5.6	71.64	71.60	2.4	36,597	0.01%
2018/12/03	3	73.70	12	73.67	74.00	-9	36,977	-0.02%
2018/11/30	1.1	71.95	4	73.58	71.90	-2.9	36,598	-0.01%
2018/11/29	6.2	73.77	1	73.10	72.40	5.2	35,692	0.01%
2018/11/28	0.2	73.10	12	72.62	73.10	-11.8	35,289	-0.03%
2018/11/27	1	70.70	0	0.00	70.70	1	34,839	0.00%
2018/11/26	16	71.06	0.4	71.10	71.00	15.6	34,800	0.04%
2018/11/23	3.6	69.93	7	70.06	70.00	-3.4	34,663	-0.01%
2018/11/22	11	70.35	1	69.70	69.50	10	34,653	0.03%
2018/11/21	12.4	69.47	10	70.37	70.60	2.4	34,466	0.01%
2018/11/20	5.2	71.47	1	71.20	71.00	4.2	34,147	0.01%
2018/11/19	3.2	73.44	0	0.00	73.40	3.2	33,901	0.01%
2018/11/16	2	74.15	1	74.30	74.30	1	34,199	0.00%
2018/11/15	7	74.36	1	74.50	74.50	6	35,037	0.02%
2018/11/14	14.1	73.58	4	73.53	73.30	10.1	34,998	0.03%
2018/11/13	9	74.43	0	0.00	74.40	9	34,972	0.03%
2018/11/12	2.4	76.30	0	0.00	76.20	2.4	34,899	0.01%
2018/11/09	3.3	75.82	9	75.74	76.10	-5.7	35,101	-0.02%
2018/11/08	4	76.95	15	77.07	76.60	-11	35,138	-0.03%
2018/11/07	4.1	77.73	0	0.00	77.90	4.1	35,022	0.01%
2018/11/06	3	78.13	1	77.30	77.30	2	35,016	0.01%
2018/11/05	4.5	80.31	5	80.04	80.00	-0.5	35,081	0.00%
2018/11/02	1	81.10	8.4	80.75	81.00	-7.4	35,222	-0.02%
2018/11/01	2.9	79.83	1	79.70	79.90	1.9	35,105	0.01%
2018/10/31	5	78.22	9.6	78.19	78.80	-4.6	35,267	-0.01%
2018/10/30	2.3	76.23	3.4	76.02	76.40	-1.1	35,030	0.00%
2018/10/29	7.4	76.79	0	0.00	75.50	7.4	35,063	0.02%
2018/10/26	31.2	77.33	24	78.27	76.20	7.2	35,074	0.02%
2018/10/17	14.5	69.79	35	69.94	68.10	-20.5	34,592	-0.06%
2018/10/16	16.2	70.14	14.4	70.07	70.40	1.8	33,758	0.01%
2018/10/15	12	70.63	1	70.70	70.50	11	33,489	0.03%
2018/10/12	16	70.64	11	70.54	71.90	5	33,508	0.01%
2018/10/11	30	70.48	4	70.35	70.10	26	33,512	0.08%
2018/10/09	2	75.55	1	75.70	75.30	1	32,293	0.00%
2018/10/08	7	75.59	2	75.40	75.50	5	32,342	0.02%
2018/10/05	11	75.75	7	75.87	75.60	4	32,631	0.01%
2018/10/04	4.3	76.52	1	76.20	76.20	3.3	32,542	0.01%
2018/10/03	1.3	77.77	2	77.70	77.80	-0.7	32,668	0.00%
2018/10/02	2	78.10	2	78.70	78.10	0	32,896	0.00%
2018/10/01	8.1	80.06	7	80.09	79.90	1.1	32,641	0.00%
2018/09/28	30.2	78.80	11	79.18	79.20	19.2	32,840	0.06%
2018/09/27	2.2	78.06	26	78.18	78.70	-23.8	32,499	-0.07%
2018/09/26	0.1	77.50	4.3	77.38	77.30	-4.2	32,279	-0.01%
2018/09/25	2.2	76.06	0	0.00	76.10	2.2	32,142	0.01%
2018/09/21	2	75.60	1	75.20	75.80	1	32,370	0.00%
2018/09/20	5	75.60	4	75.73	75.60	1	32,265	0.00%
2018/09/19	2.1	76.12	10	76.20	76.40	-7.9	32,294	-0.02%
2018/09/18	5	76.78	0	0.00	75.80	5	32,335	0.02%
2018/09/17	0.1	78.00	0	0.00	77.80	0.1	32,456	0.00%
2018/09/14	10.1	77.11	16	77.07	77.90	-5.9	32,799	-0.02%
2018/09/13	2	76.00	0	0.00	76.00	2	32,828	0.01%
2018/09/12	6	77.35	8	77.49	77.00	-2	32,740	-0.01%
2018/09/11	4	76.63	3	77.17	77.70	1	32,803	0.00%
2018/09/10	20	75.44	17	75.95	75.10	3	33,096	0.01%
2018/09/07	36	77.74	17	77.80	77.70	19	32,715	0.06%
2018/09/06	13	79.38	15	79.35	79.30	-2	32,743	-0.01%
2018/09/05	3	80.20	0	0.00	80.10	3	32,558	0.01%
2018/09/04	6	80.20	0	0.00	80.10	6	32,939	0.02%
2018/09/03	15	80.24	26	80.20	80.10	-11	33,317	-0.03%
2018/08/31	3	80.40	0	0.00	80.50	3	34,592	0.01%
2018/08/30	3	81.40	1.7	81.16	80.90	1.3	35,372	0.00%
2018/08/29	1	81.20	3	81.20	81.40	-2	35,704	-0.01%
2018/08/28	0	0.00	2	81.15	81.20	-2	35,877	-0.01%
2018/08/27	13	80.99	0	0.00	81.00	13	36,077	0.04%
2018/08/24	0.1	81.60	4	80.75	81.10	-3.9	36,106	-0.01%
2018/08/23	2	81.15	11	81.47	81.80	-9	37,143	-0.02%
2018/08/22	16	81.40	3	81.40	81.70	13	37,444	0.03%
2018/08/20	22	81.07	4	81.15	81.00	18	38,555	0.05%
2018/08/16	2	81.15	1	80.80	81.20	1	39,033	0.00%
2018/08/15	11	80.53	7	80.71	81.10	4	38,932	0.01%
2018/08/14	32	81.62	2	81.85	81.30	30	38,576	0.08%
2018/08/13	3	84.03	10	84.10	83.80	-7	37,744	-0.02%
2018/08/10	5	85.50	11.4	85.80	85.90	-6.4	37,559	-0.02%
2018/08/09	0	0.00	6	85.38	85.20	-6	37,496	-0.02%
2018/08/08	1	84.60	1	85.00	85.00	0	37,984	0.00%
2018/08/06	0	0.00	7	84.76	84.60	-7	40,277	-0.02%
2018/08/03	0	0.00	1	83.30	83.80	-1	40,685	0.00%
2018/08/02	2	83.55	3	83.90	82.80	-1	40,725	0.00%
2018/08/01	10	83.97	3	84.10	84.10	7	40,747	0.02%
2018/07/30	0	0.00	1	84.00	84.20	-1	40,734	0.00%
2018/07/27	1	83.40	0	0.00	83.20	1	40,533	0.00%
2018/07/26	7.7	82.78	1	83.50	83.50	6.7	40,985	0.02%
2018/07/25	2	82.85	5	82.82	82.70	-3	41,156	-0.01%
2018/07/24	8	85.25	8	85.50	85.20	0	41,023	0.00%
2018/07/23	0	0.00	4	85.35	85.50	-4	40,405	-0.01%
2018/07/20	2	85.40	8	85.18	85.30	-6	40,448	-0.01%
2018/07/19	0	0.00	17	84.99	85.20	-17	40,634	-0.04%
2018/07/18	5	84.10	9	84.16	84.10	-4	41,177	-0.01%
2018/07/17	13	82.75	25.1	82.96	82.90	-12.1	41,148	-0.03%
2018/07/16	8	82.94	1.2	83.08	82.80	6.8	41,273	0.02%
2018/07/13	10.5	82.90	10.9	82.30	82.90	-0.4	42,018	0.00%
2018/07/12	1	81.20	2	81.30	81.20	-1	42,639	0.00%
2018/07/11	3	80.87	4	81.15	81.60	-1	42,885	0.00%
2018/07/10	1	80.90	3	80.73	80.50	-2	42,680	0.00%
2018/07/09	0.3	81.00	0	0.00	80.80	0.3	42,584	0.00%
2018/07/06	15	80.58	4	80.63	80.50	11	42,830	0.03%
2018/07/05	3	81.33	4	81.20	81.20	-1	42,840	0.00%
2018/07/04	4	80.95	12	81.46	81.60	-8	43,143	-0.02%
2018/07/03	6	80.97	1	80.70	80.70	5	43,802	0.01%
2018/07/02	10	82.00	0	0.00	81.00	10	44,386	0.02%
2018/06/29	5	82.34	10	82.83	83.20	-5	44,722	-0.01%
2018/06/28	9	80.69	3	81.00	80.50	6	46,328	0.01%
2018/06/27	6	81.02	11	81.01	80.90	-5	46,430	-0.01%
2018/06/26	2	80.45	0	0.00	81.00	2	46,386	0.00%
2018/06/25	18	81.88	1	81.90	81.50	17	46,072	0.04%
2018/06/22	8	82.13	6	82.18	82.30	2	45,973	0.00%
2018/06/21	15.1	83.03	0	0.00	82.70	15.1	45,954	0.03%
2018/06/20	20	82.27	5	82.78	83.00	15	46,402	0.03%
2018/06/19	31	83.34	2	83.70	83.00	29	46,024	0.06%
2018/06/15	14.2	84.88	3	84.83	85.00	11.2	45,391	0.02%
2018/06/14	87	86.83	1	85.50	85.50	86	44,934	0.19%
2018/06/13	1	87.50	4	87.63	87.80	-3	44,377	-0.01%
2018/06/12	4	88.03	3	87.87	87.70	1	45,087	0.00%
2018/06/11	3	87.47	1	87.50	87.40	2	45,024	0.00%
2018/06/08	15	89.58	18	90.51	88.30	-3	45,184	-0.01%
2018/06/07	5	89.74	22.2	90.14	91.20	-17.2	44,916	-0.04%
2018/06/06	1	88.60	26	88.83	89.10	-25	44,888	-0.06%
2018/06/05	0	0.00	2	87.80	88.10	-2	45,553	0.00%
2018/06/04	0	0.00	2	87.70	87.80	-2	45,573	0.00%
2018/06/01	1	86.60	3	86.20	86.60	-2	45,724	0.00%
2018/05/31	0	0.00	11	87.09	85.70	-11	45,907	-0.02%
2018/05/30	2	86.85	1	87.20	87.40	1	45,020	0.00%
2018/05/29	9	88.04	2	88.50	87.60	7	44,829	0.02%
2018/05/28	0	0.00	33	88.48	88.80	-33	44,821	-0.07%
2018/05/25	1	86.30	8	86.01	86.50	-7	44,419	-0.02%
2018/05/24	1.2	84.29	2	84.30	84.10	-0.8	44,188	0.00%
2018/05/23	1	84.40	4	84.00	83.60	-3	44,702	-0.01%
2018/05/22	10	84.86	6	84.18	84.00	4	45,124	0.01%
2018/05/21	0	0.00	9	85.00	85.00	-9	45,700	-0.02%
2018/05/18	4	84.28	1	84.20	83.90	3	46,339	0.01%
2018/05/17	8	85.17	3	84.67	84.20	5	47,022	0.01%
2018/05/16	7	85.07	24	85.10	84.60	-17	47,215	-0.04%
2018/05/15	42.4	87.06	10.6	87.02	86.00	31.9	47,488	0.07%
2018/05/14	19.2	88.61	46.7	88.91	89.00	-27.6	48,662	-0.06%
2018/05/11	2	84.20	10	84.31	85.00	-8	47,388	-0.02%
2018/05/10	3	82.57	3.1	82.77	82.90	-0.1	47,391	0.00%
2018/05/09	2	82.05	6	81.97	81.80	-4	47,644	-0.01%
2018/05/08	0	0.00	1	82.60	82.60	-1	48,053	0.00%
2018/05/07	7	81.04	1	81.90	81.60	6	48,209	0.01%
2018/05/04	10	80.56	3	80.27	80.40	7	48,519	0.01%
2018/05/03	14	80.49	4	80.60	80.10	10	48,855	0.02%
2018/05/02	7.2	82.56	1	81.80	81.80	6.2	48,950	0.01%
2018/04/30	2	82.90	6	82.57	82.90	-4	49,029	-0.01%
2018/04/27	1.1	81.45	0	0.00	81.50	1.1	49,363	0.00%
2018/04/26	8	80.96	4	80.65	80.60	4	49,915	0.01%
2018/04/25	13.5	80.10	3	80.10	80.40	10.5	50,957	0.02%
2018/04/24	29.1	81.17	17	81.11	80.60	12.1	51,057	0.02%
2018/04/23	7	83.14	9	83.39	83.00	-2	50,484	0.00%
2018/04/20	6	84.02	1	84.20	84.00	5	50,371	0.01%
2018/04/19	15	83.66	15	84.59	85.00	0	50,547	0.00%
2018/04/18	49	85.59	15	85.45	84.80	34	50,204	0.07%
2018/04/17	16.1	86.77	4	86.73	86.50	12.1	50,087	0.02%
2018/04/16	17	87.20	11	87.67	87.60	6	50,333	0.01%
2018/04/13	16.1	87.00	0	0.00	87.00	16.1	50,506	0.03%
2018/04/12	39	87.18	0	0.00	86.80	39	50,851	0.08%
2018/04/11	19.3	87.75	6	88.32	87.30	13.3	51,181	0.03%
2018/04/10	9	87.39	5	87.24	87.00	4	51,411	0.01%
2018/04/09	6	87.07	3	87.20	87.40	3	51,757	0.01%
2018/04/03	11.2	87.23	0	0.00	87.20	11.2	51,281	0.02%
2018/04/02	7	88.03	15	88.14	88.10	-8	50,921	-0.02%
2018/03/31	66	88.85	1	89.20	88.50	65	50,680	0.13%
2018/03/30	2	91.90	3	91.87	91.40	-1	48,765	0.00%
2018/03/29	44	90.18	5	90.00	90.00	39	48,632	0.08%
2018/03/28	9.2	90.49	0	0.00	90.10	9.2	48,333	0.02%
2018/03/27	2	90.90	2	91.15	91.20	0	48,237	0.00%
2018/03/26	6	89.97	0	0.00	90.20	6	48,082	0.01%
2018/03/23	11.5	90.80	24	90.95	90.40	-12.5	48,202	-0.03%
2018/03/22	0	0.00	2	92.95	92.80	-2	48,376	0.00%
2018/03/21	9	92.41	1	92.60	92.40	8	48,263	0.02%
2018/03/20	2	92.60	0	0.00	92.60	2	48,615	0.00%
2018/03/19	6	92.58	1	92.80	92.90	5	48,662	0.01%
2018/03/16	8	93.16	20	93.32	92.80	-12	48,767	-0.02%
2018/03/15	1.1	93.25	8	93.36	93.40	-6.9	48,424	-0.01%
2018/03/14	1	93.30	2	93.60	93.30	-1	48,939	0.00%
2018/03/13	15	95.28	13	95.62	95.20	2	48,868	0.00%
2018/03/12	4	94.00	49	94.19	94.30	-45	48,136	-0.09%
2018/03/09	36.1	91.45	28	91.37	91.90	8.1	48,311	0.02%
2018/03/08	14	89.12	11	89.50	89.40	3	48,434	0.01%
2018/03/07	12	89.34	16	89.27	88.50	-4	48,600	-0.01%
2018/03/06	1.3	88.50	6	88.43	88.20	-4.7	49,225	-0.01%
2018/03/05	10.3	87.56	36	87.26	87.00	-25.7	49,994	-0.05%
2018/03/02	6	87.20	3	87.53	87.80	3	49,680	0.01%
2018/03/01	15	88.11	10	87.90	87.90	5	49,850	0.01%
2018/02/27	5	88.56	18	89.23	88.10	-13	49,752	-0.03%
2018/02/26	20.1	89.16	1	89.50	88.80	19.1	49,448	0.04%
2018/02/23	1.1	88.84	1	88.90	88.90	0.1	49,325	0.00%
2018/02/22	7.1	87.82	0	0.00	87.90	7.1	49,530	0.01%
2018/02/21	17	88.64	20	88.64	88.20	-3	49,335	-0.01%
2018/02/12	22.2	87.81	3	87.80	87.60	19.2	48,915	0.04%
2018/02/09	17	87.33	17.8	87.71	87.50	-0.8	48,743	0.00%
2018/02/08	13.7	89.34	8	89.39	89.00	5.7	48,453	0.01%
2018/02/07	18	90.29	0	0.00	90.00	18	49,905	0.04%
2018/02/06	34.3	90.13	22	88.70	89.20	12.3	49,153	0.03%
2018/02/05	19	92.93	13	92.88	92.80	6	47,142	0.01%
2018/02/02	9	94.53	11	94.67	95.20	-2	47,140	0.00%
2018/02/01	2	93.75	3	93.60	93.50	-1	47,024	0.00%
2018/01/31	45	92.78	14	92.89	92.20	31	46,756	0.07%
2018/01/30	9	94.08	32	94.39	93.60	-23	46,299	-0.05%
2018/01/29	48.7	95.42	4	94.75	94.70	44.7	46,043	0.10%
2018/01/26	3	95.53	3	95.47	95.40	0	45,847	0.00%
2018/01/25	12	95.32	10	95.90	95.40	2	45,486	0.00%
2018/01/24	3.3	96.01	3	96.03	95.90	0.3	44,848	0.00%
2018/01/23	8	95.80	6	96.07	96.90	2	44,696	0.00%
2018/01/22	14	96.74	18	96.63	96.60	-4	44,513	-0.01%
2018/01/19	20	95.93	18	96.19	96.90	2	43,848	0.00%
2018/01/18	4	94.33	29	94.40	93.80	-25	42,486	-0.06%
2018/01/17	2	92.60	2	93.40	93.40	0	42,043	0.00%
2018/01/16	2	93.15	3	93.43	93.40	-1	41,887	0.00%
2018/01/15	2	92.55	4.3	93.22	93.30	-2.3	41,766	-0.01%
2018/01/12	3	91.77	0	0.00	91.80	3	41,540	0.01%
2018/01/11	21	91.24	6	91.48	91.40	15	41,459	0.04%
2018/01/10	10	90.97	2	90.85	90.80	8	40,939	0.02%
2018/01/09	2	91.95	5	92.00	91.80	-3	40,640	-0.01%
2018/01/08	13	92.02	7	92.10	91.80	6	40,616	0.01%
2018/01/05	6.1	91.94	7	92.43	93.00	-0.9	40,275	0.00%
2018/01/04	25	92.75	15	92.90	92.60	10	39,996	0.03%
2018/01/03	22.2	94.37	8	94.58	94.00	14.2	39,819	0.04%
2018/01/02	12	94.86	0	0.00	95.00	12	39,215	0.03%