鴻海 (2317)-玉山-士林券商分點個股進出

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
170.5
漲跌
▼1.5
漲幅
-0.87%
成交量
155,503張
產業
上市其他電子類股▲0.85%
5943人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/15	51.4	168.56	338.7	170.10	170.50	-287.3	120,759	-0.24%	大賣/鉅額交易
2024/05/14	100.8	170.04	146.1	171.61	172.00	-45.3	118,632	-0.04%	大賣/
2024/05/13	45.4	170.50	26.4	171.79	169.50	19	116,850	0.02%
2024/05/10	94.4	169.25	40.1	170.14	169.50	54.3	115,830	0.05%
2024/05/09	221.3	171.95	150	172.55	170.50	71.3	114,664	0.06%	大買/大賣/
2024/05/08	63.7	168.77	21	170.04	169.50	42.7	113,075	0.04%
2024/05/07	113.2	168.42	144.7	169.64	169.50	-31.5	112,117	-0.03%	大買/大賣/
2024/05/06	73.4	165.13	123.7	164.90	167.50	-50.3	110,314	-0.05%	大賣/
2024/05/03	4.9	157.78	27.6	157.30	156.00	-22.7	107,787	-0.02%
2024/05/02	53.9	153.23	40.5	153.90	154.00	13.3	107,073	0.01%
2024/04/30	157.3	158.86	34.4	158.08	156.00	122.9	106,176	0.12%	大買/鉅額交易
2024/04/29	335.9	158.64	303	156.79	158.50	32.9	105,289	0.03%	大買/大賣/
2024/04/26	12.1	156.09	177.2	155.09	155.00	-165.1	104,036	-0.16%	大賣/鉅額交易
2024/04/25	366.2	153.45	16	152.62	151.50	350.2	102,659	0.34%	大買/鉅額交易
2024/04/24	82.3	152.47	157.1	152.87	156.00	-74.8	101,157	-0.07%	大賣/
2024/04/23	64.1	144.72	12.1	145.25	144.00	52	98,752	0.05%
2024/04/22	87.2	142.99	23.3	144.37	143.00	63.9	98,059	0.07%
2024/04/19	112.8	142.68	102.5	143.60	143.00	10.3	97,247	0.01%	大買/大賣/
2024/04/18	59.1	145.29	33.2	146.87	148.00	25.9	95,526	0.03%
2024/04/17	14.5	144.82	129.6	145.67	146.50	-115.1	94,851	-0.12%	大賣/鉅額交易
2024/04/16	85.6	140.05	221.7	140.99	141.00	-136.1	93,480	-0.15%	大賣/鉅額交易
2024/04/15	90.5	147.15	19.6	147.18	146.00	70.9	90,976	0.08%
2024/04/12	37.2	150.31	128.3	150.90	150.50	-91.2	89,690	-0.10%	大賣/
2024/04/11	96	150.44	312.3	149.97	150.00	-216.3	87,961	-0.25%	大賣/鉅額交易
2024/04/10	67.9	156.41	108	155.38	154.50	-40.1	85,355	-0.05%	大賣/
2024/04/09	137.3	157.81	163.1	159.24	158.00	-25.8	84,044	-0.03%	大買/大賣/
2024/04/08	40.3	157.59	49.6	158.23	158.00	-9.3	82,682	-0.01%
2024/04/03	135.8	156.21	50.1	157.34	159.00	85.6	81,311	0.11%	大買/
2024/04/02	175.7	155.74	85.2	156.79	159.00	90.5	79,344	0.11%	大買/
2024/04/01	130.2	151.88	9.1	151.11	150.50	121.1	76,692	0.16%	大買/鉅額交易
2024/03/29	73.9	153.23	126.2	153.59	150.00	-52.3	75,560	-0.07%	大賣/
2024/03/28	104.6	153.80	85.5	154.69	155.50	19.1	73,210	0.03%	大買/
2024/03/27	279.8	145.98	85.9	148.11	148.50	193.9	70,339	0.28%	大買/鉅額交易
2024/03/26	141.2	143.10	67.5	144.31	142.00	73.7	68,483	0.11%	大買/
2024/03/25	53.7	145.04	45	145.42	145.50	8.7	66,381	0.01%
2024/03/22	76.5	144.68	159	144.74	145.50	-82.5	64,505	-0.13%	大賣/
2024/03/21	89.1	141.13	123.6	141.79	142.50	-34.5	61,032	-0.06%	大賣/
2024/03/20	117.4	138.39	219.5	138.47	138.00	-102.1	58,649	-0.17%	大買/大賣/鉅額交易
2024/03/19	149.6	133.84	272	134.46	136.00	-122.4	55,781	-0.22%	大買/大賣/鉅額交易
2024/03/18	123.9	133.68	391.6	133.56	136.00	-267.7	53,182	-0.50%	大買/大賣/鉅額交易
2024/03/15	236.7	130.71	400.2	130.88	132.00	-163.4	49,532	-0.33%	大買/大賣/鉅額交易
2024/03/14	324.1	119.58	73	120.08	121.00	251.1	43,236	0.58%	大買/鉅額交易
2024/03/13	342.5	121.00	170.4	120.41	120.50	172.1	40,314	0.43%	大買/大賣/鉅額交易
2024/03/12	78	117.18	305.2	115.77	119.00	-227.2	34,910	-0.65%	大賣/鉅額交易
2024/03/11	34.2	107.89	82.9	109.11	109.50	-48.7	29,389	-0.17%
2024/03/08	12.2	106.28	36.3	106.63	105.00	-24.1	27,431	-0.09%
2024/03/07	9.2	107.54	31.1	107.44	107.50	-21.9	26,533	-0.08%
2024/03/06	21.2	106.50	5	106.58	106.50	16.2	26,183	0.06%
2024/03/05	35.2	107.27	11	107.86	106.50	24.2	26,190	0.09%
2024/03/04	3.2	106.00	97.6	104.92	106.50	-94.4	25,463	-0.37%
2024/03/01	7.2	102.79	14	102.68	102.00	-6.8	24,125	-0.03%
2024/02/29	11	103.00	5	103.40	103.00	6	24,041	0.03%
2024/02/27	0	103.50	4	103.75	103.50	-4	23,750	-0.02%
2024/02/26	0.2	103.27	2.9	103.43	103.50	-2.7	23,649	-0.01%
2024/02/23	2.2	103.45	2	103.25	103.00	0.2	23,790	0.00%
2024/02/22	21.6	103.45	7	103.00	103.50	14.6	24,119	0.06%
2024/02/21	3.4	103.44	2	103.25	103.00	1.4	24,289	0.01%
2024/02/20	2.1	103.71	26	103.75	103.50	-23.9	24,762	-0.10%
2024/02/19	0	102.50	48.1	102.41	103.00	-48.1	24,617	-0.20%
2024/02/16	3.7	101.07	10	101.00	101.50	-6.3	25,053	-0.03%
2024/02/15	5.4	101.23	1.1	102.00	101.00	4.4	25,287	0.02%
2024/02/05	33.5	101.63	2.2	101.95	101.50	31.3	25,125	0.12%
2024/02/02	4	102.24	6.2	102.00	102.00	-2.2	25,105	-0.01%
2024/02/01	0	0.00	5.3	102.78	103.00	-5.3	25,344	-0.02%
2024/01/31	1	102.00	4	102.13	102.50	-3	25,428	-0.01%
2024/01/30	2.5	102.00	3.1	102.49	102.00	-0.6	25,581	0.00%
2024/01/29	1.2	102.50	33.1	102.82	102.50	-31.9	25,927	-0.12%
2024/01/26	3	102.50	26.1	103.13	102.50	-23.1	26,364	-0.09%
2024/01/25	2	101.50	19.2	101.99	102.00	-17.2	26,353	-0.07%
2024/01/24	1	101.00	22.1	100.50	100.50	-21.1	26,387	-0.08%
2024/01/23	32	100.83	9.4	100.72	101.00	22.6	27,103	0.08%
2024/01/22	5.4	100.01	1.1	100.05	99.90	4.3	29,035	0.01%
2024/01/19	1.7	100.35	19.1	100.34	100.50	-17.4	29,204	-0.06%
2024/01/18	7.1	99.26	0.3	100.00	99.90	6.8	29,563	0.02%
2024/01/17	42.6	99.17	5	99.32	98.60	37.6	29,936	0.13%
2024/01/16	8.1	99.75	4	99.88	100.00	4.1	30,976	0.01%
2024/01/15	13.1	100.34	2.1	100.57	100.00	11	31,922	0.03%
2024/01/12	7.6	100.50	0	101.00	100.50	7.6	32,081	0.02%
2024/01/11	10	100.37	8	100.81	100.50	2	32,209	0.01%
2024/01/10	10.2	100.60	2	100.50	100.00	8.2	32,083	0.03%
2024/01/09	6	101.42	1	101.51	101.00	5	31,963	0.02%
2024/01/08	13.3	102.76	4.1	103.01	101.50	9.2	31,828	0.03%
2024/01/05	0.1	104.39	0	0.00	104.00	0.1	31,693	0.00%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	4	104.50	104.50	-4	32,154	-0.01%
2024/01/02	5.1	104.89	19.3	104.66	105.00	-14.2	32,305	-0.04%
2023/12/29	4	104.13	9.6	104.48	104.50	-5.6	32,250	-0.02%
2023/12/28	1	103.50	4.4	103.95	104.00	-3.4	32,274	-0.01%
2023/12/26	2	103.75	11.5	103.50	104.00	-9.5	32,097	-0.03%
2023/12/25	0	103.50	10	103.50	103.50	-10	32,284	-0.03%
2023/12/22	0	0.00	31	103.65	103.50	-31	32,363	-0.10%
2023/12/21	0	0.00	1.1	103.46	103.50	-1.1	32,468	0.00%
2023/12/20	4.1	103.24	78.2	103.22	104.50	-74.1	32,160	-0.23%
2023/12/19	1	101.50	2.7	102.00	102.50	-1.7	31,507	-0.01%
2023/12/18	0	101.50	5	101.60	102.00	-5	31,329	-0.02%
2023/12/15	4.2	101.14	16.4	101.50	101.50	-12.3	31,177	-0.04%
2023/12/14	2.6	101.50	3	101.83	102.00	-0.4	30,726	0.00%
2023/12/13	0	101.00	1	100.50	101.00	-1	30,500	0.00%
2023/12/12	2.1	101.00	10	101.00	101.00	-7.9	30,839	-0.03%
2023/12/11	4.2	101.13	0	0.00	101.00	4.2	30,769	0.01%
2023/12/08	3.1	101.50	1	101.00	101.50	2.1	30,658	0.01%
2023/12/07	3	101.00	0.2	101.00	101.00	2.8	30,887	0.01%
2023/12/06	1.5	101.17	2	101.25	101.00	-0.5	30,950	0.00%
2023/12/05	1.1	100.61	4	101.25	101.00	-2.9	30,895	-0.01%
2023/12/04	12.1	100.75	10	101.00	101.00	2.1	30,773	0.01%
2023/12/01	16.5	100.88	27	101.00	100.50	-10.5	30,811	-0.03%
2023/11/30	11.1	102.00	3	101.83	101.50	8.1	30,592	0.03%
2023/11/29	3	101.67	10	102.00	102.00	-7	30,267	-0.02%
2023/11/28	1	102.50	3.7	102.36	102.50	-2.7	29,970	-0.01%
2023/11/27	15.2	102.40	11	102.14	101.50	4.2	30,482	0.01%
2023/11/24	12	101.50	11	101.95	101.50	1	30,442	0.00%
2023/11/22	8	103.06	4.3	103.12	102.00	3.8	31,063	0.01%
2023/11/21	58.1	101.50	1.3	102.32	102.50	56.9	30,942	0.18%
2023/11/20	62.1	101.03	4	101.01	101.00	58	31,170	0.19%
2023/11/17	4	102.13	87.2	102.16	102.50	-83.2	30,949	-0.27%
2023/11/16	5	101.00	2	101.00	101.00	3	30,387	0.01%
2023/11/15	91.2	100.33	18.8	100.10	100.50	72.4	30,054	0.24%
2023/11/14	23	99.72	108.2	100.25	100.00	-85.2	29,488	-0.29%	大賣/
2023/11/13	14.3	97.97	14	98.21	97.70	0.3	29,120	0.00%
2023/11/10	100.1	97.46	3	97.20	97.20	97.1	29,544	0.33%
2023/11/09	17.2	97.78	146	97.76	97.90	-128.8	30,337	-0.42%	大賣/鉅額交易
2023/11/08	3.1	96.57	17	96.65	97.00	-13.9	30,321	-0.05%
2023/11/07	26.9	95.84	0	0.00	96.10	26.9	30,373	0.09%
2023/11/06	10.8	96.60	18.1	97.09	96.40	-7.3	30,281	-0.02%
2023/11/03	23.2	95.60	6	95.78	95.80	17.2	29,982	0.06%
2023/11/02	8.9	97.27	9.1	96.92	97.00	-0.2	29,758	0.00%
2023/11/01	17.6	96.09	3	95.97	95.60	14.6	30,097	0.05%
2023/10/31	55	96.05	76.1	96.14	96.50	-21.1	30,309	-0.07%
2023/10/30	243.4	95.59	97.3	94.74	94.50	146	29,933	0.49%	大買/鉅額交易
2023/10/27	14.8	98.29	10.6	98.51	98.20	4.2	28,083	0.01%
2023/10/26	14.7	98.38	1.1	98.52	98.50	13.6	28,036	0.05%
2023/10/25	34.9	98.75	14	99.04	99.00	20.8	27,773	0.08%
2023/10/24	106.9	98.68	33.4	98.54	98.30	73.5	27,620	0.27%	大買/
2023/10/23	36.4	100.70	16	100.53	100.50	20.4	26,288	0.08%
2023/10/20	9.2	103.18	1	103.00	103.50	8.2	25,919	0.03%
2023/10/19	27.4	103.82	0	0.00	103.50	27.4	25,714	0.11%
2023/10/18	3	105.50	60	105.00	105.50	-57	25,514	-0.22%
2023/10/17	1	107.49	3	106.67	106.50	-2	25,614	-0.01%
2023/10/16	0.1	106.64	2	106.75	107.00	-1.9	26,265	-0.01%
2023/10/13	70	107.00	14.2	107.11	107.50	55.9	26,851	0.21%
2023/10/12	1.6	106.97	6	107.00	107.00	-4.4	27,096	-0.02%
2023/10/11	2	106.50	11.1	106.41	106.00	-9.1	27,348	-0.03%
2023/10/06	1.5	105.17	29.1	105.10	105.50	-27.6	27,369	-0.10%
2023/10/05	7.8	103.05	1	103.00	103.50	6.8	27,528	0.02%
2023/10/04	12.9	102.88	0	0.00	103.00	12.9	27,645	0.05%
2023/10/03	6.5	104.00	1	104.00	104.00	5.5	27,599	0.02%
2023/10/02	2	104.75	0	0.00	104.50	2	27,816	0.01%
2023/09/28	12.4	103.51	0	0.00	104.00	12.4	28,735	0.04%
2023/09/27	13.4	103.97	0	0.00	104.00	13.4	29,226	0.05%
2023/09/26	18.4	104.50	5.8	104.93	104.00	12.6	30,286	0.04%
2023/09/25	7.1	105.01	0	0.00	105.50	7.1	31,242	0.02%
2023/09/22	9.1	105.06	2	105.00	105.00	7.1	31,773	0.02%
2023/09/21	22.1	105.27	43	105.50	105.00	-20.9	32,181	-0.06%
2023/09/20	19.6	106.23	0	0.00	106.00	19.6	32,555	0.06%
2023/09/19	0	106.50	6	107.00	106.50	-6	33,360	-0.02%
2023/09/18	6	106.08	0.5	106.50	106.50	5.5	34,796	0.02%
2023/09/15	6	106.50	10.2	106.50	106.00	-4.1	35,058	-0.01%
2023/09/14	4	106.50	0.5	106.00	106.50	3.5	34,962	0.01%
2023/09/13	8.5	106.00	3.6	106.28	106.00	4.9	35,116	0.01%
2023/09/12	1	107.00	27.3	106.65	107.50	-26.3	35,594	-0.07%
2023/09/11	5.2	105.12	3	105.17	105.00	2.2	35,679	0.01%
2023/09/08	2.2	105.50	0	0.00	106.00	2.2	35,975	0.01%
2023/09/07	12.4	105.72	0	0.00	105.50	12.4	36,936	0.03%
2023/09/06	6.1	106.25	1	106.50	106.00	5.1	38,325	0.01%
2023/09/05	4.6	107.00	1.4	106.65	107.00	3.2	38,319	0.01%
2023/09/04	1.5	106.35	15	106.13	106.50	-13.5	38,384	-0.04%
2023/09/01	1.1	107.00	1	107.49	107.50	0.1	38,403	0.00%
2023/08/31	9.2	105.62	0	0.00	106.50	9.2	38,772	0.02%
2023/08/30	16.3	106.19	11	106.45	106.00	5.3	38,234	0.01%
2023/08/29	78.7	106.10	9.5	105.79	106.00	69.2	38,783	0.18%
2023/08/28	0	108.50	45	108.56	108.00	-45	38,485	-0.12%
2023/08/25	18.1	108.00	0	0.00	108.00	18.1	39,185	0.05%
2023/08/24	16.3	109.31	34.4	109.31	109.50	-18.1	40,302	-0.04%
2023/08/23	3	106.50	0	0.00	106.50	3	40,756	0.01%
2023/08/22	0.3	106.66	1	106.01	106.50	-0.7	41,061	0.00%
2023/08/21	2.3	105.79	1	105.50	106.00	1.3	41,271	0.00%
2023/08/18	4.3	106.28	0	0.00	106.00	4.3	41,354	0.01%
2023/08/17	4.4	106.28	2.2	106.55	106.50	2.2	41,432	0.01%
2023/08/16	22.6	106.00	2	106.00	105.50	20.6	41,323	0.05%
2023/08/15	40.4	107.70	2	107.50	107.00	38.4	41,146	0.09%
2023/08/14	5.3	109.50	9.4	109.87	110.00	-4.2	40,542	-0.01%
2023/08/11	5.2	109.01	1	109.00	108.50	4.2	40,690	0.01%
2023/08/10	4.3	110.35	6	110.25	110.00	-1.7	41,012	0.00%
2023/08/09	7.2	110.57	4.3	110.73	110.50	2.9	41,109	0.01%
2023/08/08	2.1	110.26	3	110.67	110.50	-0.9	41,947	0.00%
2023/08/07	25.5	110.78	3	111.00	109.50	22.5	41,823	0.05%
2023/08/04	3.4	110.83	22	110.20	111.00	-18.7	41,358	-0.05%
2023/08/02	24.5	108.37	1.2	109.72	108.00	23.2	41,384	0.06%
2023/08/01	0.1	109.98	3.6	110.13	110.50	-3.4	40,993	-0.01%
2023/07/31	8.2	109.32	8.3	110.17	108.50	-0.1	40,803	0.00%
2023/07/28	8.5	110.07	0	110.50	109.50	8.5	40,510	0.02%
2023/07/27	7.3	111.14	6.2	112.06	110.50	1.1	40,589	0.00%
2023/07/26	8.2	111.82	11.1	111.41	111.50	-2.9	40,899	-0.01%
2023/07/25	2.5	110.10	24.7	111.34	112.00	-22.2	40,721	-0.05%
2023/07/24	0.1	108.00	8	108.19	108.00	-7.9	39,989	-0.02%
2023/07/21	10.3	107.37	9	107.83	107.50	1.3	40,226	0.00%
2023/07/20	8.3	108.02	1	108.00	108.00	7.3	40,260	0.02%
2023/07/19	62.3	110.65	8	111.50	108.50	54.3	40,018	0.14%
2023/07/18	12.4	111.42	82.3	112.09	112.00	-69.9	39,654	-0.18%
2023/07/17	5.4	110.19	27.1	110.33	110.50	-21.7	39,110	-0.06%
2023/07/14	2.1	107.96	14.1	108.85	109.50	-12	38,735	-0.03%
2023/07/13	6.1	107.60	2.3	108.46	107.00	3.8	38,284	0.01%
2023/07/12	4	106.75	4	106.88	107.50	0	38,042	0.00%
2023/07/11	8.6	104.95	6	105.00	105.00	2.6	37,842	0.01%
2023/07/10	24.5	105.10	5	104.50	104.50	19.5	37,828	0.05%
2023/07/07	18.2	105.00	6	105.92	105.50	12.2	37,756	0.03%
2023/07/06	46.4	106.21	3.5	105.64	105.50	42.9	37,732	0.11%
2023/07/05	27.2	108.53	17	109.41	108.50	10.2	36,789	0.03%
2023/07/04	28.2	110.86	14	110.25	110.00	14.2	36,139	0.04%
2023/07/03	33.2	114.62	43.6	114.63	115.00	-10.4	35,462	-0.03%
2023/06/30	10.4	111.94	6	112.08	113.00	4.4	34,309	0.01%
2023/06/29	47.7	114.93	7.2	113.83	113.00	40.5	33,829	0.12%
2023/06/28	23.6	115.17	18.8	114.91	115.00	4.8	33,522	0.01%
2023/06/27	16.1	115.16	56.7	115.37	114.00	-40.6	33,179	-0.12%
2023/06/26	14.8	115.33	53.5	114.85	115.50	-38.7	32,601	-0.12%
2023/06/21	9	112.56	9.2	112.88	113.00	-0.2	32,082	0.00%
2023/06/20	10.1	112.50	10.1	112.60	112.50	0	32,028	0.00%
2023/06/19	15	111.77	5.4	112.11	112.50	9.6	31,892	0.03%
2023/06/16	11	111.05	12.5	112.03	111.00	-1.5	31,825	0.00%
2023/06/15	58.2	112.11	14.5	111.52	111.50	43.7	31,398	0.14%
2023/06/14	23.1	112.02	15	112.77	112.50	8.1	31,855	0.03%
2023/06/13	39.2	111.53	81.2	112.34	112.50	-42	31,723	-0.13%
2023/06/12	24.6	109.84	76	109.98	110.50	-51.5	30,901	-0.17%
2023/06/09	2	107.50	28	107.52	108.00	-26	29,760	-0.09%
2023/06/08	2.2	107.26	1	107.50	107.00	1.2	29,876	0.00%
2023/06/07	2.7	107.92	11	107.50	108.00	-8.4	30,051	-0.03%
2023/06/06	15.2	106.17	2	106.75	107.00	13.2	30,703	0.04%
2023/06/05	19.4	107.66	10	107.85	107.50	9.4	30,622	0.03%
2023/06/02	10.2	108.15	27.2	108.30	108.00	-17	31,419	-0.05%
2023/06/01	1.1	107.48	11	107.45	108.00	-9.9	31,156	-0.03%
2023/05/31	17	106.18	25	106.90	106.50	-8	30,871	-0.03%
2023/05/30	12.1	107.23	36.7	107.06	107.00	-24.5	30,356	-0.08%
2023/05/29	3.1	104.68	11.1	104.86	105.50	-8	29,635	-0.03%
2023/05/26	52.2	102.49	10	102.40	102.50	42.2	29,233	0.14%
2023/05/25	7.1	102.58	1	102.51	102.50	6.1	28,999	0.02%
2023/05/24	1	102.50	2	102.50	103.00	-1	28,936	0.00%
2023/05/23	4	102.50	1	102.50	102.50	3	28,904	0.01%
2023/05/22	5.1	102.51	1	102.50	103.00	4.1	28,907	0.01%
2023/05/19	5	102.50	1.1	103.00	103.00	3.9	29,083	0.01%
2023/05/18	1.3	103.38	15.2	103.03	103.00	-13.9	29,193	-0.05%
2023/05/17	4.6	102.50	14	102.93	102.50	-9.4	29,333	-0.03%
2023/05/16	16	102.22	2.2	102.27	102.00	13.8	28,993	0.05%
2023/05/15	27.5	102.08	2	102.25	102.00	25.5	28,601	0.09%
2023/05/12	6	105.08	8	105.75	102.50	-2	28,557	-0.01%
2023/05/11	6	105.08	8	105.75	105.00	-2	27,867	-0.01%
2023/05/10	3	106.17	9.2	106.39	106.50	-6.2	27,910	-0.02%
2023/05/09	40	106.50	20.1	106.40	106.50	19.9	28,140	0.07%
2023/05/08	0	0.00	5	105.00	105.00	-5	28,301	-0.02%
2023/05/05	5.1	105.01	0.3	105.00	105.00	4.8	28,849	0.02%
2023/05/04	6	105.50	0	0.00	105.00	6	29,465	0.02%
2023/05/03	5	105.50	4.1	105.99	105.50	0.9	29,917	0.00%
2023/05/02	1	105.00	37.4	105.40	106.00	-36.4	30,781	-0.12%
2023/04/28	0	104.00	2.2	104.45	104.50	-2.2	31,312	-0.01%
2023/04/27	1.1	103.50	0	0.00	103.50	1.1	31,454	0.00%
2023/04/26	12.1	103.50	11.1	103.86	103.50	1	31,624	0.00%
2023/04/25	23.1	103.15	5	103.40	103.00	18.1	31,354	0.06%
2023/04/24	8.1	103.63	1	104.00	103.50	7.1	31,215	0.02%
2023/04/21	3.1	104.50	24.1	104.69	104.00	-21	31,240	-0.07%
2023/04/20	3.1	103.67	26.1	104.42	104.50	-23	31,018	-0.07%
2023/04/19	2	103.75	9.4	104.02	104.00	-7.3	31,244	-0.02%
2023/04/18	5	104.00	6.1	104.00	104.50	-1.1	31,266	0.00%
2023/04/17	2.1	104.00	0	104.00	104.00	2	31,594	0.01%
2023/04/14	3.1	103.50	16.1	104.18	104.50	-13	32,030	-0.04%
2023/04/13	1.2	102.98	1	103.00	103.00	0.2	32,380	0.00%
2023/04/12	10.1	103.05	0	0.00	102.50	10.1	32,302	0.03%
2023/04/11	13	103.23	0	103.67	103.50	13	32,585	0.04%
2023/04/10	6.1	103.09	2	103.00	103.00	4.1	32,478	0.01%
2023/04/07	8.5	103.44	0	0.00	103.00	8.5	32,418	0.03%
2023/04/06	18.2	103.67	32.7	104.68	103.50	-14.5	32,371	-0.04%
2023/03/31	0	104.00	1	104.00	104.00	-1	31,976	0.00%
2023/03/30	0.1	104.48	7	104.36	104.50	-6.9	32,025	-0.02%
2023/03/29	2.2	103.51	3.1	103.02	103.50	-0.9	32,165	0.00%
2023/03/28	2.5	103.10	1.2	103.08	103.00	1.3	32,556	0.00%
2023/03/27	27.3	104.44	5	105.30	103.50	22.3	32,645	0.07%
2023/03/24	41.1	104.68	42	104.95	105.50	-0.9	33,306	0.00%
2023/03/23	6	103.75	2	104.25	103.50	4	32,568	0.01%
2023/03/22	15	103.53	4	104.00	103.50	11	32,454	0.03%
2023/03/21	1	103.50	5	103.80	103.50	-4	32,672	-0.01%
2023/03/20	13.2	102.81	3	102.83	102.50	10.2	32,644	0.03%
2023/03/17	14	103.79	10	103.75	103.50	4	32,828	0.01%
2023/03/16	1.9	102.24	6	102.67	102.00	-4.1	32,303	-0.01%
2023/03/15	1.2	102.17	13	102.50	102.50	-11.8	32,585	-0.04%
2023/03/14	6	101.92	1	102.50	102.00	5	33,160	0.02%
2023/03/13	6	101.84	4	102.75	103.00	2	33,434	0.01%
2023/03/10	25	101.94	10	101.60	102.00	15	34,333	0.04%
2023/03/09	8.7	102.63	0	0.00	102.50	8.7	34,973	0.02%
2023/03/08	4.2	104.56	13	104.38	104.00	-8.8	35,167	-0.03%
2023/03/07	6	105.00	77.4	104.73	105.00	-71.4	35,211	-0.20%
2023/03/06	1.6	103.32	32.3	103.69	103.50	-30.7	34,782	-0.09%
2023/03/03	2	102.75	6	103.17	102.50	-4	34,733	-0.01%
2023/03/02	1	102.00	11	102.23	102.50	-10	34,949	-0.03%
2023/03/01	61	100.83	0.2	102.00	102.00	60.9	35,010	0.17%
2023/02/24	11.5	101.75	83.3	101.98	101.00	-71.9	34,736	-0.21%
2023/02/23	0.4	102.78	2.1	102.50	103.00	-1.7	34,341	-0.01%
2023/02/22	1.3	101.62	4.1	101.76	102.00	-2.8	34,713	-0.01%
2023/02/21	1.5	102.67	9.2	102.67	102.50	-7.7	34,783	-0.02%
2023/02/20	26.1	103.37	1.1	102.59	103.00	25	35,331	0.07%
2023/02/17	11	103.00	39	103.01	103.50	-28	35,745	-0.08%
2023/02/16	6.5	103.19	22.8	103.22	103.50	-16.3	36,384	-0.04%
2023/02/15	10.8	102.09	16.4	102.12	102.50	-5.6	37,202	-0.01%
2023/02/14	0	102.00	6	102.00	102.00	-6	37,250	-0.02%
2023/02/13	6	101.25	1.1	101.04	101.00	4.9	37,616	0.01%
2023/02/10	15.1	101.20	14.3	101.68	101.50	0.9	37,809	0.00%
2023/02/09	11	100.95	6.4	100.84	101.00	4.6	38,059	0.01%
2023/02/08	14	100.68	10.3	100.51	100.50	3.8	38,379	0.01%
2023/02/07	4.1	100.75	20	101.00	100.50	-15.9	38,627	-0.04%
2023/02/06	6.1	101.67	27.2	101.56	101.50	-21.1	38,581	-0.05%
2023/02/03	17.6	99.90	0.4	99.90	99.60	17.2	38,523	0.04%
2023/02/02	33	100.39	1.4	100.50	100.00	31.6	38,531	0.08%
2023/02/01	14	100.10	19.2	100.05	100.00	-5.1	38,077	-0.01%
2023/01/31	30.1	100.27	73.9	100.11	99.70	-43.8	37,933	-0.12%
2023/01/30	75.8	98.62	17	98.94	98.10	58.8	37,093	0.16%
2023/01/17	12.7	98.19	6	98.40	98.10	6.7	36,341	0.02%
2023/01/16	9.6	98.48	1	99.18	98.10	8.6	36,361	0.02%
2023/01/13	8.3	99.07	1.2	98.88	98.60	7.1	36,315	0.02%
2023/01/12	9	99.12	1	98.80	98.60	8	36,978	0.02%
2023/01/11	1.3	99.42	0	0.00	99.10	1.3	37,569	0.00%
2023/01/10	0.2	99.41	6	99.33	99.40	-5.8	37,879	-0.02%
2023/01/09	1	99.30	5.3	99.22	99.10	-4.2	38,027	-0.01%
2023/01/06	6.3	98.57	3	98.73	98.40	3.3	37,890	0.01%
2023/01/05	21.9	98.09	3	98.10	98.00	18.9	38,045	0.05%
2023/01/04	47.1	98.23	11.1	98.53	98.10	36.1	38,079	0.09%
2023/01/03	21.1	98.50	6	98.93	99.10	15.1	38,013	0.04%
2022/12/30	8.4	99.93	1	100.00	99.90	7.4	37,602	0.02%
2022/12/29	59.6	99.73	2.2	99.67	99.70	57.4	37,753	0.15%
2022/12/28	30.1	100.02	3.2	100.04	100.50	26.9	38,005	0.07%
2022/12/27	2.1	101.01	2.1	100.76	100.50	0	37,915	0.00%
2022/12/26	0.5	101.47	2	100.75	101.00	-1.5	38,115	0.00%
2022/12/23	7	100.57	1.3	100.62	101.00	5.7	38,434	0.01%
2022/12/22	8.1	100.88	7	101.00	101.00	1.1	38,849	0.00%
2022/12/21	17	100.12	2	100.25	100.00	15	39,308	0.04%
2022/12/20	28.2	100.28	0	0.00	100.00	28.2	39,198	0.07%
2022/12/19	2	101.01	2	101.50	101.50	0	39,135	0.00%
2022/12/16	16.6	100.74	1.1	101.02	100.50	15.6	38,899	0.04%
2022/12/15	0.1	102.00	0	0.00	101.50	0.1	38,102	0.00%
2022/12/14	1	102.50	6	102.42	102.50	-5	38,124	-0.01%
2022/12/13	14.1	101.43	0	0.00	101.00	14.1	38,141	0.04%
2022/12/12	14.1	101.79	0.2	102.00	102.00	14	37,850	0.04%
2022/12/09	5.1	102.01	2	102.00	102.00	3.1	38,145	0.01%
2022/12/08	3.1	101.84	1	102.50	101.50	2.1	37,890	0.01%
2022/12/07	8	102.56	4	102.50	102.00	4	37,817	0.01%
2022/12/06	24.2	103.41	15.9	103.39	103.00	8.3	37,621	0.02%
2022/12/05	11.2	106.05	11.3	106.04	105.50	-0.1	37,014	0.00%
2022/12/02	29	105.09	50.4	105.39	105.50	-21.4	36,500	-0.06%
2022/12/01	28.2	102.50	11.8	102.63	103.00	16.4	35,734	0.05%
2022/11/30	3	100.83	5.2	101.02	100.50	-2.2	34,905	-0.01%
2022/11/29	7.6	99.96	5.1	100.00	100.00	2.5	34,038	0.01%
2022/11/28	29.4	99.97	7.2	99.98	100.00	22.3	33,757	0.07%
2022/11/25	8.1	100.50	9.1	100.89	100.50	-1	33,605	0.00%
2022/11/24	20.4	100.03	10	100.30	101.00	10.3	33,507	0.03%
2022/11/23	7.2	100.66	5.2	101.00	100.50	2.1	33,169	0.01%
2022/11/22	10	100.10	7	100.43	100.50	3	33,091	0.01%
2022/11/21	58.1	100.02	7	100.29	100.00	51.1	32,902	0.16%
2022/11/18	8.2	100.88	0.2	101.00	100.50	8	32,636	0.02%
2022/11/17	7.2	101.58	0.1	101.50	101.50	7.1	32,326	0.02%
2022/11/16	1.2	101.98	3.4	101.82	101.50	-2.2	32,188	-0.01%
2022/11/15	3.2	101.52	5.5	101.63	101.50	-2.3	31,685	-0.01%
2022/11/14	16.6	100.01	18.2	100.87	101.50	-1.5	31,198	0.00%
2022/11/11	47.8	100.38	57.2	101.31	100.00	-9.4	30,512	-0.03%
2022/11/10	10	100.80	6	100.58	100.50	4	29,543	0.01%
2022/11/09	7	100.50	8.1	101.38	102.50	-1.1	29,373	0.00%
2022/11/08	14	100.18	5	100.00	100.00	9	29,190	0.03%
2022/11/07	21.7	100.01	5	100.50	100.00	16.7	29,498	0.06%
2022/11/04	29.9	100.00	16	100.47	100.50	13.9	29,858	0.05%
2022/11/03	16.1	100.97	18	101.00	101.00	-1.9	29,990	-0.01%
2022/11/02	6.1	101.34	17.3	101.60	102.00	-11.2	29,765	-0.04%
2022/11/01	13.3	100.94	7	101.43	101.50	6.3	29,668	0.02%
2022/10/31	7.2	102.01	35.1	102.00	102.50	-27.9	29,304	-0.10%
2022/10/28	12	103.58	1.1	103.52	104.00	11	29,222	0.04%
2022/10/27	0	104.00	3.3	104.45	104.00	-3.3	29,368	-0.01%
2022/10/26	0	103.50	3	103.67	104.00	-3	29,519	-0.01%
2022/10/25	10	102.45	6	103.08	103.50	4	29,293	0.01%
2022/10/24	7.1	103.57	7	103.00	103.00	0.1	29,045	0.00%
2022/10/21	21.1	102.98	1.1	102.55	103.50	20	28,923	0.07%
2022/10/20	8.3	101.33	0.2	102.00	102.50	8.1	29,034	0.03%
2022/10/19	8.3	103.70	6	103.92	103.00	2.3	28,453	0.01%
2022/10/18	13	104.73	6	103.50	103.50	7	28,204	0.02%
2022/10/17	6.6	104.10	6	105.00	105.00	0.6	28,041	0.00%
2022/10/14	2.1	105.00	1	105.00	105.00	1.1	27,956	0.00%
2022/10/13	4.9	103.71	0.1	103.77	103.50	4.8	28,122	0.02%
2022/10/12	3	103.01	0.1	104.00	103.00	2.9	27,974	0.01%
2022/10/11	28.2	104.59	10.1	104.01	104.00	18.1	27,628	0.07%
2022/10/07	0	107.02	1	107.50	107.50	-1	27,413	0.00%
2022/10/06	5	107.00	9.1	107.34	107.50	-4.1	27,815	-0.01%
2022/10/05	2.2	106.28	8.3	106.42	107.00	-6	27,893	-0.02%
2022/10/04	1	102.50	6.1	102.17	102.50	-5.1	27,455	-0.02%
2022/10/03	7.2	100.94	3	101.00	101.00	4.2	27,474	0.02%
2022/09/30	9.1	100.30	14.4	101.03	102.00	-5.3	27,695	-0.02%
2022/09/29	12.2	101.01	15	101.47	101.50	-2.8	27,913	-0.01%
2022/09/28	47.6	101.52	7	100.79	100.50	40.6	28,002	0.15%
2022/09/27	5.5	103.46	1.9	103.74	103.50	3.6	27,942	0.01%
2022/09/26	32.1	104.50	5.1	104.01	104.00	27	28,760	0.09%
2022/09/23	6.2	106.51	5	107.00	106.50	1.2	29,122	0.00%
2022/09/22	5.1	106.50	1	106.50	107.00	4.1	29,606	0.01%
2022/09/21	1.1	107.45	1	108.00	107.00	0.1	29,763	0.00%
2022/09/20	1	107.52	5	108.10	108.50	-4	29,793	-0.01%
2022/09/19	5.1	107.00	6	107.08	107.00	-0.9	29,797	0.00%
2022/09/16	20.2	107.37	5	107.50	107.50	15.2	30,004	0.05%
2022/09/15	0.1	108.00	1	108.50	108.00	-0.9	30,148	0.00%
2022/09/14	4.1	108.00	0.1	108.00	107.50	4	30,383	0.01%
2022/09/13	2	109.75	7.2	109.51	110.00	-5.2	30,584	-0.02%
2022/09/12	0.1	108.40	0.3	108.10	108.50	-0.1	30,594	0.00%
2022/09/07	10.6	106.75	0	0.00	106.00	10.6	31,387	0.03%
2022/09/06	11	108.00	15.1	108.00	108.50	-4	31,270	-0.01%
2022/09/05	16.1	108.03	2	107.75	108.00	14.1	31,528	0.04%
2022/09/02	8.5	107.74	0.1	107.50	107.50	8.4	31,931	0.03%
2022/09/01	22.4	107.57	0	0.00	107.50	22.4	32,046	0.07%
2022/08/31	1.1	108.96	2	108.75	109.00	-0.9	31,915	0.00%
2022/08/30	2.2	108.27	0	0.00	108.50	2.2	31,741	0.01%
2022/08/29	21.1	108.48	2	108.00	108.00	19.1	32,006	0.06%
2022/08/26	4.1	109.76	2	110.25	110.50	2.1	32,155	0.01%
2022/08/25	5.1	109.70	2.2	110.00	109.50	2.9	32,478	0.01%
2022/08/24	4.1	109.98	1	109.00	109.50	3.1	33,426	0.01%
2022/08/23	5	110.00	5	110.10	110.00	0	34,509	0.00%
2022/08/22	1.1	110.04	12	110.08	111.00	-10.9	34,940	-0.03%
2022/08/19	4	111.00	3	111.00	111.00	1	35,525	0.00%
2022/08/18	1.2	111.51	0	0.00	112.00	1.2	35,898	0.00%
2022/08/17	1.3	111.40	4	111.25	112.50	-2.8	36,728	-0.01%
2022/08/16	3	111.00	8	111.81	111.00	-5	36,840	-0.01%
2022/08/15	3	112.50	16.9	112.03	112.00	-13.9	36,930	-0.04%
2022/08/12	2.1	112.74	48.3	113.43	112.50	-46.2	37,208	-0.12%
2022/08/11	4	112.13	33	112.42	113.00	-29	37,022	-0.08%
2022/08/10	1.4	110.31	10	109.75	110.00	-8.6	36,918	-0.02%
2022/08/09	2	108.25	2	108.75	109.00	0	36,398	0.00%
2022/08/08	13.1	107.54	0	0.00	108.00	13.1	36,343	0.04%
2022/08/05	5.4	108.68	1	108.50	108.00	4.4	36,295	0.01%
2022/08/04	6.1	108.08	2	108.50	108.00	4.1	36,249	0.01%
2022/08/03	6.1	107.43	7.7	107.44	108.50	-1.7	35,932	0.00%
2022/08/02	17.1	107.53	0.2	107.50	108.00	16.9	35,709	0.05%
2022/08/01	6.7	108.55	4.1	108.63	109.00	2.7	35,441	0.01%
2022/07/29	1.1	108.55	13	109.00	109.00	-11.9	35,652	-0.03%
2022/07/28	2.1	108.03	3	108.67	108.50	-0.9	35,867	0.00%
2022/07/27	12.9	108.42	1	108.97	108.00	11.9	36,003	0.03%
2022/07/26	12.3	107.71	8	107.94	108.00	4.3	35,778	0.01%
2022/07/25	3.1	107.60	9.8	107.20	107.50	-6.7	35,635	-0.02%
2022/07/22	5	106.20	22	106.05	106.00	-17	35,447	-0.05%
2022/07/21	3.2	104.69	6	104.92	105.50	-2.8	35,462	-0.01%
2022/07/20	0.1	104.18	1	104.50	103.50	-0.9	35,419	0.00%
2022/07/19	13	104.58	1	104.00	104.00	12	35,511	0.03%
2022/07/18	3	104.83	25.1	104.94	105.00	-22.1	35,446	-0.06%
2022/07/15	1.3	105.12	8	105.50	105.00	-6.7	35,469	-0.02%
2022/07/14	4.2	104.76	19.6	103.93	105.00	-15.4	35,384	-0.04%
2022/07/13	12.2	102.96	11.2	103.31	102.50	1	34,910	0.00%
2022/07/12	11.7	100.03	4	100.38	100.50	7.7	34,569	0.02%
2022/07/11	4.2	100.67	0	0.00	101.00	4.2	34,330	0.01%
2022/07/08	12.4	102.42	0	0.00	102.00	12.4	34,172	0.04%
2022/07/07	3	102.50	5.1	102.88	103.50	-2.1	33,867	-0.01%
2022/07/06	10.4	101.80	4	100.75	100.50	6.4	33,478	0.02%
2022/07/05	10.4	102.10	13	102.35	102.50	-2.6	33,199	-0.01%
2022/07/04	55.8	100.52	0.2	101.00	100.00	55.6	32,860	0.17%
2022/07/01	12.1	107.54	14.1	106.43	106.00	-2	32,262	-0.01%
2022/06/30	12.2	109.60	19	110.00	109.00	-6.8	31,744	-0.02%
2022/06/29	1.1	111.50	2	111.75	111.00	-0.9	31,393	0.00%
2022/06/28	6.1	111.59	13.9	111.90	112.00	-7.9	31,168	-0.03%
2022/06/27	0.1	111.13	0.5	111.50	111.00	-0.4	31,040	0.00%
2022/06/24	0.1	109.50	7	110.00	110.00	-7	30,863	-0.02%
2022/06/23	6.8	108.52	17	108.35	108.00	-10.2	30,701	-0.03%
2022/06/22	1.6	110.48	0.1	110.00	109.50	1.5	30,281	0.01%
2022/06/21	0.1	112.00	8.1	111.25	112.00	-8	30,597	-0.03%
2022/06/20	5.1	109.01	17.6	109.20	109.00	-12.5	30,276	-0.04%
2022/06/17	7.6	109.77	15.4	110.01	109.50	-7.8	30,071	-0.03%
2022/06/16	11.2	112.46	8	111.81	111.50	3.2	29,597	0.01%
2022/06/15	0.4	112.00	12.6	112.41	112.00	-12.2	30,439	-0.04%
2022/06/14	5.1	110.71	6.7	111.66	111.50	-1.6	30,755	-0.01%
2022/06/13	26.2	111.93	14.4	111.76	111.50	11.8	30,823	0.04%
2022/06/10	2.3	114.11	2	114.99	114.00	0.3	30,587	0.00%
2022/06/09	4.6	114.23	8	115.19	115.50	-3.5	30,617	-0.01%
2022/06/08	4.6	113.78	19.7	114.08	114.00	-15.2	30,518	-0.05%
2022/06/07	28.3	114.06	13	114.00	113.50	15.3	30,625	0.05%
2022/06/06	5.9	114.51	24	115.65	115.50	-18.1	30,483	-0.06%
2022/06/02	87.1	114.12	90.3	115.39	114.00	-3.3	30,890	-0.01%
2022/06/01	21.6	114.52	39.9	114.88	114.50	-18.3	31,010	-0.06%
2022/05/31	9.8	112.70	48.5	111.59	113.00	-38.8	30,133	-0.13%
2022/05/30	6.1	109.92	4	110.38	110.50	2.1	28,871	0.01%
2022/05/27	14.3	110.42	13	110.35	110.00	1.3	28,372	0.00%
2022/05/26	7.3	109.13	5	109.30	109.00	2.2	27,992	0.01%
2022/05/25	0.4	109.36	33	109.32	109.50	-32.7	27,818	-0.12%
2022/05/24	10.1	108.30	12	108.50	108.00	-2	27,347	-0.01%
2022/05/23	5.2	108.10	19	108.32	108.00	-13.8	26,969	-0.05%
2022/05/20	21.4	107.85	36.3	107.85	107.00	-14.9	26,832	-0.06%
2022/05/19	5.1	105.81	26.5	106.39	107.50	-21.5	26,456	-0.08%
2022/05/18	6.1	106.42	36.5	106.75	107.00	-30.4	26,023	-0.12%
2022/05/17	3.1	104.66	16	104.97	105.00	-13	25,518	-0.05%
2022/05/16	4.1	104.13	10	104.15	104.50	-5.9	25,323	-0.02%
2022/05/13	7.4	103.84	11.2	103.99	104.00	-3.9	25,172	-0.02%
2022/05/12	4.1	102.38	3	102.50	102.00	1.1	25,217	0.00%
2022/05/11	2.1	103.50	1.1	103.05	103.00	1	25,124	0.00%
2022/05/10	2.1	103.96	6	103.33	104.00	-3.9	25,133	-0.02%
2022/05/09	1	103.51	1.8	103.67	104.00	-0.7	25,217	0.00%
2022/05/06	1.1	103.03	6.1	103.42	104.00	-5.1	25,527	-0.02%
2022/05/05	2.4	104.71	7	105.07	104.50	-4.6	25,631	-0.02%
2022/05/04	3.1	104.16	7.1	104.07	104.00	-3.9	25,602	-0.02%
2022/05/03	1	102.50	9.7	102.24	102.50	-8.6	25,586	-0.03%
2022/04/29	4.5	102.00	4.1	101.76	102.00	0.4	25,993	0.00%
2022/04/28	2	100.75	6.1	100.51	101.50	-4.1	26,305	-0.02%
2022/04/27	12.6	100.03	14	100.46	100.00	-1.4	26,323	-0.01%
2022/04/26	10.1	100.80	4	101.00	101.00	6.1	26,227	0.02%
2022/04/25	41.5	100.90	1	101.00	100.50	40.5	26,131	0.15%
2022/04/22	7.1	102.50	3	103.00	103.50	4.1	25,723	0.02%
2022/04/21	2	103.50	3.2	103.50	103.00	-1.2	26,086	0.00%
2022/04/20	25.2	102.06	8	102.69	103.00	17.2	26,106	0.07%
2022/04/19	16.3	102.38	0	0.00	102.00	16.3	26,095	0.06%
2022/04/18	0	0.00	2	102.50	102.50	-2	26,235	-0.01%
2022/04/15	26.3	103.48	3	103.33	103.00	23.3	26,622	0.09%
2022/04/14	2.1	104.48	0	0.00	104.00	2.1	27,070	0.01%
2022/04/13	0.2	103.25	1.1	103.50	104.00	-0.9	27,740	0.00%
2022/04/12	2	102.50	2.5	102.20	102.00	-0.5	29,846	0.00%
2022/04/11	22.4	102.41	2	103.00	102.00	20.4	29,853	0.07%
2022/04/08	12.8	102.61	1	103.00	103.00	11.8	29,736	0.04%
2022/04/07	27	103.60	4	103.38	103.00	23	29,605	0.08%
2022/04/06	8.8	104.54	4	104.50	105.00	4.8	29,253	0.02%
2022/04/01	7.5	104.73	0.1	105.50	104.50	7.4	28,990	0.03%
2022/03/31	4	106.50	2.5	106.00	106.00	1.5	28,748	0.01%
2022/03/30	0	0.00	2.1	105.98	105.50	-2.1	28,608	-0.01%
2022/03/29	5.1	105.01	3.1	105.18	105.50	2	28,506	0.01%
2022/03/28	3.1	105.68	3	105.83	106.00	0.1	28,443	0.00%
2022/03/25	10.1	106.50	3.1	106.51	106.00	7.1	28,332	0.02%
2022/03/24	24.3	105.93	26.2	106.50	106.50	-1.9	28,289	-0.01%
2022/03/23	0	0.00	5.1	105.20	105.50	-5.1	27,980	-0.02%
2022/03/22	10	103.95	1	104.00	104.00	9	28,224	0.03%
2022/03/21	6.1	105.67	2.1	105.99	104.50	4	28,256	0.01%
2022/03/18	2.1	103.60	17	104.82	106.00	-14.9	28,271	-0.05%
2022/03/17	0.1	103.50	13	103.73	104.00	-12.9	27,192	-0.05%
2022/03/16	10.4	101.02	1.1	101.45	101.50	9.3	26,806	0.03%
2022/03/15	6.6	101.20	4	101.25	101.00	2.6	26,458	0.01%
2022/03/14	5.1	103.00	3.1	102.72	102.50	1.9	26,525	0.01%
2022/03/11	8.1	103.25	25	103.48	103.50	-16.9	26,516	-0.06%
2022/03/10	3.1	103.48	5.1	103.30	103.00	-2	26,500	-0.01%
2022/03/09	2.1	101.77	2	102.00	101.50	0.1	26,385	0.00%
2022/03/08	35.7	101.35	4.6	100.98	101.50	31.1	26,349	0.12%
2022/03/07	14	102.69	11.2	102.91	102.50	2.8	25,720	0.01%
2022/03/04	1.1	104.07	2.2	104.76	105.00	-1	25,816	0.00%
2022/03/03	1.1	104.55	1	104.50	104.50	0.1	25,972	0.00%
2022/03/02	1	104.50	1.1	104.98	104.50	-0.1	26,143	0.00%
2022/03/01	2.5	104.80	6	104.58	104.50	-3.5	26,204	-0.01%
2022/02/25	8.1	103.07	6.9	103.46	103.00	1.2	26,220	0.00%
2022/02/24	34.6	103.23	1.1	103.50	102.50	33.5	26,098	0.13%
2022/02/23	4	104.63	11	105.00	105.00	-7	25,606	-0.03%
2022/02/22	12.1	104.25	0	0.00	104.50	12.1	25,709	0.05%
2022/02/21	6.1	105.58	11.1	106.50	106.00	-5	25,784	-0.02%
2022/02/18	12.5	105.50	0.1	105.50	105.50	12.4	25,924	0.05%
2022/02/17	1	105.51	6.1	106.08	106.00	-5	25,998	-0.02%
2022/02/16	2	105.25	4.4	105.16	105.50	-2.4	26,003	-0.01%
2022/02/15	6.8	104.22	3	104.50	104.00	3.8	26,223	0.01%
2022/02/14	0.1	104.42	1	104.00	104.00	-0.9	26,310	0.00%
2022/02/11	3	105.17	1	105.00	106.00	2	26,318	0.01%
2022/02/10	1.2	106.06	2.1	106.49	106.50	-0.9	26,440	0.00%
2022/02/09	6	106.00	9.1	106.05	106.50	-3.1	26,437	-0.01%
2022/02/08	4	105.00	15.1	105.40	105.50	-11.1	26,352	-0.04%
2022/02/07	13.6	103.86	6	103.67	103.00	7.6	25,826	0.03%
2022/01/26	8.2	102.44	7	102.14	102.00	1.2	25,471	0.00%
2022/01/25	13.1	102.66	5.6	102.82	103.00	7.5	25,257	0.03%
2022/01/24	8.2	103.31	13	103.27	103.00	-4.8	25,076	-0.02%
2022/01/21	12	102.31	5	102.40	102.00	7	24,727	0.03%
2022/01/20	6.7	103.54	0	104.00	103.00	6.6	24,415	0.03%
2022/01/19	4.2	103.51	11	103.95	103.50	-6.8	24,199	-0.03%
2022/01/18	2.1	104.00	0	0.00	103.50	2.1	24,100	0.01%
2022/01/17	6.1	103.59	5.1	104.00	103.50	1.1	24,204	0.00%
2022/01/14	31.1	103.63	7	103.93	103.50	24.1	24,181	0.10%
2022/01/13	0	0.00	10	105.10	105.50	-10	24,050	-0.04%
2022/01/12	6.8	104.21	0	0.00	104.50	6.8	24,214	0.03%
2022/01/11	6	104.25	2	104.25	104.50	4	24,338	0.02%
2022/01/10	12.1	104.85	7	104.79	104.50	5.1	24,605	0.02%
2022/01/07	10.7	106.91	1	106.00	106.50	9.7	24,846	0.04%
2022/01/06	28	107.27	7.3	107.78	107.00	20.7	24,497	0.08%
2022/01/05	14.9	108.68	76.6	108.96	109.00	-61.7	23,990	-0.26%
2022/01/04	8.1	103.81	1.1	104.00	103.50	7	22,264	0.03%
2022/01/03	15.3	103.93	1	104.00	103.00	14.3	22,420	0.06%
2021/12/30	1	104.00	1	104.50	104.00	0	22,693	0.00%
2021/12/29	1	104.50	6.1	105.00	105.00	-5.1	23,058	-0.02%
2021/12/28	2.6	104.61	9.2	104.84	105.50	-6.7	23,528	-0.03%
2021/12/27	10	104.50	2.5	104.45	104.50	7.5	23,690	0.03%
2021/12/24	3	104.17	7	104.43	104.00	-4	24,112	-0.02%
2021/12/23	1	104.00	1.1	104.00	104.00	-0.1	24,295	0.00%
2021/12/22	11.6	103.61	0	0.00	103.50	11.6	24,599	0.05%
2021/12/21	1.2	104.02	6.1	104.25	104.50	-4.9	24,777	-0.02%
2021/12/20	11.3	103.23	0.1	103.50	103.00	11.2	24,788	0.05%
2021/12/17	18.3	103.51	5.8	103.57	103.50	12.5	24,743	0.05%
2021/12/16	13.3	104.20	0.2	105.00	103.50	13.1	24,530	0.05%
2021/12/15	27.1	104.30	1	105.00	105.00	26.1	24,606	0.11%
2021/12/14	5.2	104.13	1.4	105.28	104.50	3.9	24,867	0.02%
2021/12/13	7.2	105.00	0.1	105.00	104.50	7.1	24,882	0.03%
2021/12/10	3.1	105.18	3.4	105.03	105.00	-0.3	25,648	0.00%
2021/12/09	0.6	105.50	2	106.00	106.00	-1.5	25,628	-0.01%
2021/12/08	10.4	105.51	2	106.50	105.00	8.4	25,632	0.03%
2021/12/07	10	106.65	5	106.20	106.00	5	25,267	0.02%
2021/12/06	3.2	106.33	13.4	106.87	106.50	-10.2	25,185	-0.04%
2021/12/03	3	105.34	4.1	105.62	105.00	-1.1	25,281	0.00%
2021/12/02	6.2	105.92	8	106.19	105.00	-1.8	25,365	-0.01%
2021/12/01	1	105.49	10.1	105.41	105.50	-9.1	25,219	-0.04%
2021/11/30	9.3	104.18	6	104.50	103.50	3.3	25,243	0.01%
2021/11/29	9.1	103.83	1.2	103.04	103.50	7.9	24,913	0.03%
2021/11/26	35.7	103.85	2.2	103.77	103.50	33.5	24,820	0.14%
2021/11/25	2.7	105.32	2.1	105.50	105.00	0.6	24,927	0.00%
2021/11/24	20.4	105.16	0	0.00	105.50	20.4	24,868	0.08%
2021/11/23	14.6	106.12	8.1	106.44	106.00	6.5	24,601	0.03%
2021/11/22	4.1	106.51	1.5	107.00	106.50	2.6	24,446	0.01%
2021/11/19	9.6	107.02	6	107.17	106.50	3.6	24,384	0.01%
2021/11/18	9.1	106.89	0	0.00	107.00	9.1	24,337	0.04%
2021/11/17	15.8	107.20	1.1	108.45	107.00	14.7	24,205	0.06%
2021/11/16	4.1	108.13	4	108.38	108.00	0.1	24,180	0.00%
2021/11/15	15.1	108.97	15	109.07	108.00	0.1	24,775	0.00%
2021/11/12	6	109.00	25.1	108.72	109.00	-19.1	24,877	-0.08%
2021/11/11	10	107.85	3	107.67	107.50	7	24,858	0.03%
2021/11/10	7.2	108.14	11.7	109.21	109.00	-4.4	25,126	-0.02%
2021/11/09	18	107.33	18	107.39	108.00	0	25,521	0.00%
2021/11/08	10	107.30	10.1	107.30	107.50	-0.1	25,431	0.00%
2021/11/05	6.1	108.49	6.7	108.15	109.00	-0.6	25,877	0.00%
2021/11/04	4.1	108.00	6.6	108.08	108.00	-2.5	26,297	-0.01%
2021/11/03	5.1	108.50	1.1	108.00	107.50	4	26,495	0.01%
2021/11/02	6	107.75	11.8	107.96	107.50	-5.8	26,978	-0.02%
2021/11/01	7.6	107.26	0	0.00	106.50	7.6	26,974	0.03%
2021/10/29	6	107.00	2	107.25	107.00	4	27,025	0.01%
2021/10/28	2	108.00	6	108.33	108.50	-4	27,041	-0.01%
2021/10/27	5	108.10	0	0.00	108.00	5	27,205	0.02%
2021/10/26	3.1	109.15	4	108.75	109.00	-0.9	27,413	0.00%
2021/10/25	0	107.50	8	108.50	108.00	-8	27,459	-0.03%
2021/10/22	0	0.00	9.1	107.84	107.50	-9.1	27,653	-0.03%
2021/10/21	1.2	107.50	3.1	107.98	108.00	-2	27,868	-0.01%
2021/10/20	11	107.68	2	108.00	107.50	9	27,916	0.03%
2021/10/19	6.9	107.02	14	107.61	107.00	-7.1	27,785	-0.03%
2021/10/18	21.5	109.68	20.1	108.26	107.50	1.4	28,334	0.00%
2021/10/15	11.4	108.72	31.2	108.97	109.50	-19.8	28,682	-0.07%
2021/10/14	6.5	106.76	5.7	107.04	106.50	0.8	28,303	0.00%
2021/10/13	10.3	105.54	5	105.50	105.50	5.3	28,537	0.02%
2021/10/12	11.2	105.01	1	105.00	105.00	10.2	28,786	0.04%
2021/10/08	0.1	107.00	14	107.57	108.00	-13.9	29,185	-0.05%
2021/10/07	18.2	106.23	18.3	106.79	107.00	-0.1	29,179	0.00%
2021/10/06	3	104.00	10.1	104.00	103.00	-7.1	29,150	-0.02%
2021/10/05	25	101.53	5.2	101.34	101.50	19.8	28,786	0.07%
2021/10/04	23.4	103.09	5.2	103.98	103.00	18.2	28,567	0.06%
2021/10/01	16.7	103.43	2	103.75	103.00	14.7	28,543	0.05%
2021/09/30	8.4	105.40	8	104.38	105.00	0.4	28,439	0.00%
2021/09/29	24.6	104.86	1.3	105.04	105.00	23.3	28,792	0.08%
2021/09/28	5.3	106.71	0	0.00	106.50	5.3	29,592	0.02%
2021/09/27	1.4	107.78	2	107.75	107.50	-0.6	29,497	0.00%
2021/09/24	3	107.50	2	107.50	107.50	1	29,530	0.00%
2021/09/23	6	106.92	2	106.75	106.50	4	29,793	0.01%
2021/09/22	10.7	106.39	2	107.25	107.00	8.7	29,774	0.03%
2021/09/17	1.2	107.75	3	108.83	108.50	-1.8	29,528	-0.01%
2021/09/16	18.1	108.03	4	108.00	107.50	14.1	29,476	0.05%
2021/09/15	16.4	109.57	14	109.82	108.50	2.4	29,612	0.01%
2021/09/14	0	107.50	2	107.00	107.50	-2	29,019	-0.01%
2021/09/13	13	106.92	2	107.50	106.50	11	29,065	0.04%
2021/09/10	11.1	107.42	10	107.70	108.00	1.1	29,390	0.00%
2021/09/09	23.2	107.00	0.3	107.50	107.00	23	29,660	0.08%
2021/09/08	13.2	107.54	7.3	108.83	107.50	5.9	29,623	0.02%
2021/09/07	12	108.83	3.5	109.14	108.50	8.5	29,547	0.03%
2021/09/06	4.8	111.47	1	110.50	111.00	3.8	29,553	0.01%
2021/09/03	5.3	111.83	7.1	112.21	112.50	-1.9	29,849	-0.01%
2021/09/02	9	111.33	13.6	111.43	111.50	-4.6	29,768	-0.02%
2021/09/01	5.2	110.81	28	111.04	111.00	-22.8	29,654	-0.08%
2021/08/31	1	108.50	3.3	109.98	111.00	-2.3	29,587	-0.01%
2021/08/30	2	108.00	3.5	108.64	109.00	-1.5	29,418	-0.01%
2021/08/27	0	0.00	3	107.67	108.00	-3	29,666	-0.01%
2021/08/26	1	108.00	0	0.00	107.50	1	29,835	0.00%
2021/08/25	10.1	108.06	0.1	108.50	108.50	10	30,168	0.03%
2021/08/24	3.1	107.98	16	108.75	109.00	-12.9	30,304	-0.04%
2021/08/23	4.3	106.50	14	106.71	107.50	-9.8	30,576	-0.03%
2021/08/20	24.1	103.07	4.1	104.40	104.50	20	30,649	0.07%
2021/08/19	39.2	104.15	4	105.50	103.00	35.2	31,163	0.11%
2021/08/18	27.4	105.32	7	105.43	107.00	20.4	30,717	0.07%
2021/08/17	9.4	106.89	9	107.22	106.50	0.4	31,031	0.00%
2021/08/16	8.1	107.20	2	107.50	107.50	6.1	31,124	0.02%
2021/08/13	9.4	109.05	3.2	109.50	109.00	6.2	31,441	0.02%
2021/08/12	7.4	108.87	3	109.17	109.00	4.4	31,378	0.01%
2021/08/11	34	106.94	16.1	108.31	109.00	17.9	31,859	0.06%
2021/08/10	53.2	109.56	12.1	109.33	108.50	41.1	32,440	0.13%
2021/08/09	0	0.00	3	111.83	112.00	-3	33,341	-0.01%
2021/08/06	59.1	111.61	6	112.67	112.50	53.1	33,684	0.16%
2021/08/05	3.1	111.02	4	111.75	112.00	-0.9	34,169	0.00%
2021/08/04	10	112.00	13.5	112.30	112.00	-3.5	36,329	-0.01%
2021/08/03	10.2	111.06	5.1	111.99	111.50	5.1	37,309	0.01%
2021/08/02	1	112.50	27	111.93	113.00	-26	37,640	-0.07%
2021/07/30	16	110.16	10	110.00	110.00	6	38,246	0.02%
2021/07/29	3.8	110.63	15	110.50	111.00	-11.2	38,400	-0.03%
2021/07/28	7.2	109.86	7.1	109.08	110.50	0.1	39,142	0.00%
2021/07/27	4	111.25	12.3	111.81	111.50	-8.3	40,042	-0.02%
2021/07/26	42.1	109.73	6	109.83	110.00	36.1	40,774	0.09%
2021/07/23	25	110.66	2	110.25	110.50	23	40,978	0.06%
2021/07/22	23.6	110.26	12	111.00	110.50	11.6	41,267	0.03%
2021/07/21	24	113.69	13.2	113.85	112.50	10.8	41,185	0.03%
2021/07/20	12	114.96	14.1	115.43	114.50	-2.1	40,817	-0.01%
2021/07/19	38	117.04	3.6	116.72	116.50	34.5	41,033	0.08%
2021/07/16	9	118.61	23.4	119.02	119.50	-14.4	41,627	-0.03%
2021/07/15	13.1	118.68	43.7	118.91	119.50	-30.7	41,646	-0.07%
2021/07/14	3.1	116.98	13	117.00	116.00	-9.9	41,038	-0.02%
2021/07/13	16.5	116.12	40.4	116.45	116.50	-23.9	41,122	-0.06%
2021/07/12	3.3	115.03	7	115.07	115.00	-3.7	41,396	-0.01%
2021/07/09	14	113.68	1.2	114.08	114.00	12.8	41,770	0.03%
2021/07/08	14	115.29	26	115.50	115.50	-12	42,184	-0.03%
2021/07/07	13	115.50	21.7	115.87	115.00	-8.7	42,614	-0.02%
2021/07/06	13.1	116.73	26.2	116.35	116.50	-13.1	43,302	-0.03%
2021/07/05	30.1	113.89	55.1	115.61	117.00	-25	43,911	-0.06%
2021/07/02	14.2	111.92	2.4	112.00	111.50	11.8	43,223	0.03%
2021/07/01	0.2	112.00	11	111.82	112.00	-10.8	43,510	-0.02%
2021/06/30	14.1	112.25	6	112.42	112.00	8.1	43,940	0.02%
2021/06/29	16.6	111.86	3.1	112.00	111.50	13.5	45,039	0.03%
2021/06/28	5	111.60	1	112.00	111.50	4	46,909	0.01%
2021/06/25	10.3	114.10	21.4	114.28	113.00	-11.1	47,286	-0.02%
2021/06/24	3.1	112.99	10.5	112.76	113.00	-7.5	47,379	-0.02%
2021/06/23	6.9	110.89	3.2	111.00	111.50	3.7	47,741	0.01%
2021/06/22	14	109.25	2	109.00	108.50	12	48,354	0.02%
2021/06/21	32.1	109.37	6.2	109.57	108.50	25.9	49,335	0.05%
2021/06/18	12.9	112.03	1.1	112.05	111.50	11.8	50,635	0.02%
2021/06/17	16	110.75	13	111.35	113.00	3	51,947	0.01%
2021/06/16	11.1	111.77	14	112.00	111.50	-3	54,351	-0.01%
2021/06/15	15.1	112.67	3	113.00	113.00	12.1	56,251	0.02%
2021/06/11	4.4	113.23	25.1	113.14	113.50	-20.7	58,242	-0.04%
2021/06/10	13	111.00	8.2	110.69	110.50	4.8	59,189	0.01%
2021/06/09	10	110.15	22	110.39	109.50	-12	60,027	-0.02%
2021/06/08	1.1	110.95	0.2	110.50	110.50	1	61,243	0.00%
2021/06/07	10.1	110.85	2.4	110.67	110.50	7.7	62,197	0.01%
2021/06/04	8.1	111.18	6.4	110.97	112.00	1.7	62,654	0.00%
2021/06/03	10.1	111.65	3.2	111.34	111.00	6.9	62,906	0.01%
2021/06/02	34.4	112.50	8	112.38	112.00	26.4	63,414	0.04%
2021/06/01	9.6	114.03	7.1	114.00	114.50	2.6	64,306	0.00%
2021/05/31	6.7	112.39	22	113.36	113.50	-15.3	65,255	-0.02%
2021/05/28	0.1	110.50	5	110.80	111.00	-4.9	66,126	-0.01%
2021/05/27	12	108.63	11	110.00	109.50	1	66,575	0.00%
2021/05/26	5.6	111.10	5.8	111.42	111.50	-0.1	67,559	0.00%
2021/05/25	15	112.17	19.1	112.11	112.00	-4.1	69,013	-0.01%
2021/05/24	4	109.13	3	108.83	109.50	1	69,079	0.00%
2021/05/21	5.2	108.99	33.6	109.19	109.50	-28.5	69,408	-0.04%
2021/05/20	12.6	106.31	28	105.59	106.00	-15.4	69,516	-0.02%
2021/05/19	13.2	105.24	11.2	105.27	105.00	2	70,236	0.00%
2021/05/18	16.6	104.23	51.5	105.39	107.00	-34.9	70,231	-0.05%
2021/05/17	77.1	99.82	23.2	99.36	98.20	53.9	70,387	0.08%
2021/05/14	15	104.93	8.6	104.90	104.50	6.4	70,236	0.01%
2021/05/13	18.6	102.27	52.9	102.31	103.00	-34.3	70,571	-0.05%
2021/05/12	107.9	100.75	79.6	100.56	102.00	28.3	70,334	0.04%	大買/
2021/05/11	34.3	108.03	26	107.73	107.00	8.3	69,233	0.01%
2021/05/10	13.6	113.83	17.1	113.80	113.00	-3.4	69,994	0.00%
2021/05/07	31.4	116.32	67	115.83	117.50	-35.6	72,312	-0.05%
2021/05/06	43.1	112.04	17	111.94	112.50	26.1	73,359	0.04%
2021/05/05	28.6	111.44	23.8	111.71	110.00	4.8	74,195	0.01%
2021/05/04	35.9	109.24	34.2	109.24	108.50	1.7	75,249	0.00%
2021/05/03	37	113.11	9.2	113.17	112.50	27.8	76,133	0.04%
2021/04/29	7.3	117.15	5	117.20	116.00	2.3	78,603	0.00%
2021/04/28	37.4	117.34	4	117.00	117.00	33.4	79,282	0.04%
2021/04/27	32.2	119.17	9.2	119.18	118.50	23	80,842	0.03%
2021/04/26	25.6	118.64	33.2	118.50	117.50	-7.6	81,368	-0.01%
2021/04/23	27.6	117.92	21.8	118.35	119.00	5.8	82,262	0.01%
2021/04/22	63.8	118.85	45.2	119.20	117.50	18.6	84,441	0.02%
2021/04/21	16.5	120.32	13.2	120.50	120.00	3.2	88,574	0.00%
2021/04/20	13.1	121.47	16.1	122.00	122.00	-3	89,305	0.00%
2021/04/19	26.2	121.92	7.2	122.00	121.50	19	90,633	0.02%
2021/04/16	29	123.07	14.4	122.93	123.50	14.6	91,260	0.02%
2021/04/15	11.2	120.15	4	120.75	121.00	7.2	92,273	0.01%
2021/04/14	33	121.17	21.3	121.55	121.50	11.7	93,500	0.01%
2021/04/13	19.1	122.26	16.3	122.28	122.50	2.8	96,281	0.00%
2021/04/12	51.4	120.49	10	121.05	120.50	41.4	99,322	0.04%
2021/04/09	91	121.11	8	121.50	120.00	83	102,027	0.08%
2021/04/08	28	122.29	11.3	122.73	122.50	16.8	101,224	0.02%
2021/04/07	24.2	123.56	11.2	123.25	123.50	13	101,243	0.01%
2021/04/06	17	123.04	15	123.43	122.50	2	101,439	0.00%
2021/04/01	76.7	122.31	46.5	122.28	121.50	30.2	101,864	0.03%
2021/03/31	104.4	124.71	60.7	124.63	124.00	43.7	102,143	0.04%	大買/
2021/03/30	4.2	129.36	24.7	129.78	129.50	-20.6	100,661	-0.02%
2021/03/29	11	127.77	28.2	128.07	128.50	-17.1	100,823	-0.02%
2021/03/26	22.1	126.91	11.5	127.15	126.50	10.6	101,700	0.01%
2021/03/25	27.1	127.58	45.8	127.57	126.50	-18.7	101,299	-0.02%
2021/03/24	59	129.03	27.3	128.82	128.00	31.6	100,686	0.03%
2021/03/23	61.1	132.24	63.8	131.36	130.50	-2.8	99,806	0.00%
2021/03/22	12.4	126.31	48.5	127.59	130.00	-36.1	98,701	-0.04%
2021/03/19	89.4	125.33	38.5	124.92	123.50	50.8	97,546	0.05%
2021/03/18	27.1	129.87	40	129.94	129.50	-12.9	95,637	-0.01%
2021/03/17	34.4	126.30	68.2	125.72	126.00	-33.8	94,357	-0.04%
2021/03/16	22.2	122.34	73.4	122.44	123.00	-51.2	92,873	-0.06%
2021/03/15	12.7	120.15	19.2	120.08	121.00	-6.5	92,452	-0.01%
2021/03/12	30.3	119.36	90.2	119.36	120.00	-60	93,263	-0.06%
2021/03/11	19.9	116.97	35.6	117.02	117.00	-15.6	94,385	-0.02%
2021/03/10	4.5	115.61	7.1	115.71	115.50	-2.6	93,926	0.00%
2021/03/09	5	112.90	23.9	114.36	115.00	-18.9	93,640	-0.02%
2021/03/08	11.4	115.00	12	114.58	113.50	-0.6	93,481	0.00%
2021/03/05	52	114.06	35	114.90	115.00	17	92,985	0.02%
2021/03/04	23.8	113.46	10.3	113.97	114.50	13.5	92,545	0.01%
2021/03/03	2.5	114.80	33.7	114.63	115.50	-31.2	91,575	-0.03%
2021/03/02	24.1	113.15	19.1	113.29	112.00	5.1	90,689	0.01%
2021/02/26	79.8	112.82	19	113.26	112.00	60.8	90,179	0.07%
2021/02/25	9.2	115.88	76	115.16	116.50	-66.8	88,553	-0.08%
2021/02/24	30.5	112.21	19.1	112.71	110.50	11.4	87,097	0.01%
2021/02/23	6.6	109.60	13.2	110.42	111.50	-6.6	86,598	-0.01%
2021/02/22	29	112.24	12.8	112.08	111.00	16.2	86,137	0.02%
2021/02/19	51.2	110.58	22	110.23	110.00	29.2	85,645	0.03%
2021/02/18	18.4	113.51	11	113.73	113.00	7.4	84,850	0.01%
2021/02/17	45.1	114.47	30	115.07	114.00	15.1	84,908	0.02%
2021/02/05	49.6	114.30	38.2	114.58	113.50	11.4	83,928	0.01%
2021/02/04	32.4	114.31	68	114.11	114.00	-35.6	83,134	-0.04%
2021/02/03	38.5	116.09	19	116.49	116.50	19.5	82,680	0.02%
2021/02/02	14.8	115.77	28.9	115.93	116.50	-14.1	82,107	-0.02%
2021/02/01	35.7	110.62	36.9	111.05	113.00	-1.2	81,389	0.00%
2021/01/29	110.7	115.74	37.5	114.57	111.50	73.2	79,640	0.09%	大買/
2021/01/28	60.9	119.21	50.2	119.18	118.50	10.7	76,874	0.01%
2021/01/27	40.7	123.20	45.6	123.46	123.00	-4.9	75,136	-0.01%
2021/01/26	94.6	122.76	48	122.31	122.00	46.6	73,916	0.06%
2021/01/25	34.3	121.00	50.2	120.49	123.00	-15.8	72,070	-0.02%
2021/01/22	128.6	120.32	164	120.43	121.50	-35.4	70,174	-0.05%	大買/大賣/
2021/01/21	19.2	116.26	118.3	116.56	117.00	-99.1	67,021	-0.15%	大賣/
2021/01/20	101	116.33	111	115.69	114.50	-10	66,129	-0.02%	大買/大賣/
2021/01/19	33.7	115.14	32.1	115.32	115.00	1.6	64,197	0.00%
2021/01/18	70.7	113.37	42.5	113.62	114.00	28.2	63,005	0.04%
2021/01/15	132.1	116.20	51.3	115.53	115.50	80.8	61,737	0.13%	大買/
2021/01/14	82.3	114.44	231.8	112.88	116.00	-149.6	59,302	-0.25%	大賣/鉅額交易
2021/01/13	15.7	105.89	14	106.32	106.50	1.6	54,542	0.00%
2021/01/12	62.3	103.81	44.7	104.17	104.00	17.6	53,983	0.03%
2021/01/11	42.6	107.41	20.3	107.77	107.50	22.3	53,647	0.04%
2021/01/08	48.3	107.81	91.8	107.70	108.00	-43.5	53,291	-0.08%
2021/01/07	49.3	106.73	116.3	106.62	107.00	-67	51,832	-0.13%	大賣/
2021/01/06	174.4	105.62	140	105.88	105.00	34.3	50,561	0.07%	大買/大賣/
2021/01/05	131.9	103.19	122.6	103.34	104.00	9.3	47,274	0.02%	大買/大賣/
2021/01/04	55.7	96.55	301.4	95.98	99.90	-245.7	44,037	-0.56%	大賣/鉅額交易
2020/12/31	0.4	91.57	17.8	91.69	92.00	-17.4	40,427	-0.04%
2020/12/30	8	90.85	12.5	90.89	91.60	-4.5	40,179	-0.01%
2020/12/29	47.7	90.70	10.7	90.79	90.40	37	39,796	0.09%
2020/12/28	50.7	92.51	13.4	92.23	91.80	37.3	39,355	0.09%
2020/12/25	83.8	91.47	82.4	91.62	91.80	1.4	38,556	0.00%
2020/12/24	26.1	89.18	23.2	89.45	89.60	3	37,188	0.01%
2020/12/23	10	88.87	315	88.90	88.80	-305	37,032	-0.82%	大賣/鉅額交易
2020/12/22	53.3	88.73	93.7	89.38	87.70	-40.4	36,732	-0.11%
2020/12/21	18.4	87.81	6	88.00	88.00	12.4	36,124	0.03%
2020/12/18	7.1	87.63	13	87.96	87.70	-6	35,941	-0.02%
2020/12/17	1	87.80	10	87.80	87.80	-9	35,866	-0.03%
2020/12/16	21.2	87.77	32	87.96	88.20	-10.8	35,716	-0.03%
2020/12/15	28.4	86.96	7.6	86.96	87.10	20.8	35,463	0.06%
2020/12/14	109	88.67	25	88.34	87.70	84	35,162	0.24%	大買/
2020/12/11	216.1	88.10	42	87.10	87.60	174.1	34,666	0.50%	大買/鉅額交易
2020/12/10	52.4	87.87	12.3	88.13	87.70	40.1	33,930	0.12%
2020/12/09	13.1	88.75	55.8	88.66	89.00	-42.7	33,480	-0.13%
2020/12/08	68.1	88.66	59	88.25	87.60	9.1	32,621	0.03%
2020/12/07	58	86.09	121	85.16	87.90	-63	31,140	-0.20%	大賣/
2020/12/04	5.2	82.88	23.1	82.99	82.90	-17.9	28,798	-0.06%
2020/12/03	18.3	82.14	10	82.11	82.00	8.3	28,368	0.03%
2020/12/02	30	82.59	11.7	82.63	82.70	18.3	28,204	0.06%
2020/12/01	4	82.60	44	82.61	82.90	-40	28,227	-0.14%
2020/11/30	43	82.85	1	82.60	82.30	42	28,504	0.15%
2020/11/27	37	82.55	5	82.68	82.60	32	27,917	0.11%
2020/11/26	44	82.63	12	82.97	83.00	32	27,869	0.11%
2020/11/25	3	82.10	4	81.93	82.00	-1	27,823	0.00%
2020/11/24	4	82.35	2	82.30	82.00	2	27,853	0.01%
2020/11/23	7	82.81	2	83.00	82.90	5	27,877	0.02%
2020/11/20	6	82.50	3	82.30	82.50	3	27,738	0.01%
2020/11/19	1.1	82.70	2.2	82.79	82.90	-1.1	27,618	0.00%
2020/11/18	17.1	83.18	30	83.09	83.20	-12.9	27,595	-0.05%
2020/11/17	15.1	82.86	17	82.88	83.00	-1.9	27,491	-0.01%
2020/11/16	15	82.55	13	82.65	82.60	2	27,885	0.01%
2020/11/13	25	81.58	16	81.50	81.40	9	27,577	0.03%
2020/11/12	1	81.60	24	81.76	81.90	-23	27,494	-0.08%
2020/11/11	2	81.60	9	81.09	81.60	-7	27,213	-0.03%
2020/11/10	1.5	80.73	5	80.80	80.80	-3.5	27,174	-0.01%
2020/11/09	5	81.12	37	80.95	81.20	-32	28,235	-0.11%
2020/11/06	1	79.40	2.6	79.63	79.70	-1.6	28,321	-0.01%
2020/11/05	21	78.95	19	78.85	79.00	2	28,488	0.01%
2020/11/04	7	78.91	5	78.56	78.80	2	29,073	0.01%
2020/11/03	0	0.00	2	78.45	78.30	-2	29,122	-0.01%
2020/11/02	3	78.00	6	78.13	78.30	-3	29,432	-0.01%
2020/10/30	11	77.45	6	77.77	77.50	5	29,600	0.02%
2020/10/29	12	77.31	1	78.00	78.00	11	29,550	0.04%
2020/10/28	6.5	78.75	1	78.70	78.30	5.5	30,059	0.02%
2020/10/27	2	79.65	10.1	79.80	80.00	-8.1	30,234	-0.03%
2020/10/26	13	80.23	8	80.51	80.20	5	30,632	0.02%
2020/10/23	1	80.70	1.6	80.58	80.70	-0.6	31,049	0.00%
2020/10/22	0	0.00	4	80.62	80.80	-4	32,073	-0.01%
2020/10/21	14	81.02	6.5	80.95	80.40	7.5	32,779	0.02%
2020/10/20	43	81.24	36	81.41	81.40	7	33,058	0.02%
2020/10/19	30	81.02	117	80.82	81.30	-87	33,610	-0.26%	大賣/
2020/10/16	23	79.37	51	79.27	78.60	-28	33,408	-0.08%
2020/10/15	2	78.20	8	78.26	78.10	-6	33,847	-0.02%
2020/10/14	1	78.00	1	78.20	78.00	0	34,602	0.00%
2020/10/13	11	78.71	6	78.68	78.90	5	34,800	0.01%
2020/10/12	12	78.49	21	78.64	78.70	-9	35,259	-0.03%
2020/10/08	0	0.00	6	77.85	78.00	-6	35,425	-0.02%
2020/10/07	6	77.45	12	77.40	77.40	-6	35,744	-0.02%
2020/10/06	11.3	77.73	11.5	77.92	77.80	-0.2	36,066	0.00%
2020/10/05	3	77.67	4	78.20	77.70	-1	36,653	0.00%
2020/09/30	2.7	77.56	22	77.81	77.40	-19.3	37,159	-0.05%
2020/09/29	7	77.76	5	78.00	77.00	2	37,455	0.01%
2020/09/28	0	76.90	38	76.22	76.90	-38	37,793	-0.10%
2020/09/25	21	74.53	1	75.40	74.30	20	38,001	0.05%
2020/09/24	81	75.43	13	75.10	75.00	68	38,076	0.18%
2020/09/23	5	76.76	1.2	76.75	76.70	3.8	37,687	0.01%
2020/09/22	15	76.73	2	77.00	76.80	13	38,132	0.03%
2020/09/21	28	77.76	0.4	77.60	77.40	27.6	38,706	0.07%
2020/09/18	6.2	77.82	15	77.87	77.60	-8.8	40,000	-0.02%
2020/09/17	5	78.26	3.2	78.86	78.10	1.8	40,947	0.00%
2020/09/16	4	78.78	2	78.85	78.80	2	41,362	0.00%
2020/09/15	2	79.20	3	79.30	79.10	-1	41,339	0.00%
2020/09/14	2.3	79.13	9	79.27	79.40	-6.8	41,646	-0.02%
2020/09/11	0	0.00	5	78.36	78.50	-5	41,491	-0.01%
2020/09/10	4.1	78.45	40.2	78.48	78.50	-36.2	41,523	-0.09%
2020/09/09	2	77.16	0	0.00	77.90	2	41,410	0.00%
2020/09/08	22.2	77.79	1	77.40	77.50	21.2	41,473	0.05%
2020/09/07	16	76.81	8	77.00	77.30	8	41,611	0.02%
2020/09/04	18	76.90	7	76.89	76.90	11	41,954	0.03%
2020/09/03	34	78.66	13	78.88	77.70	21	41,789	0.05%
2020/09/02	12	77.09	2	77.25	77.80	10	41,734	0.02%
2020/09/01	20	76.86	1	76.90	77.00	19	42,211	0.05%
2020/08/31	4.3	77.59	0	0.00	76.90	4.3	42,474	0.01%
2020/08/28	4	77.40	10	77.30	77.50	-6	42,692	-0.01%
2020/08/27	14	77.59	2	77.60	77.50	12	42,988	0.03%
2020/08/26	0	0.00	2	78.10	78.20	-2	43,281	0.00%
2020/08/25	1.2	78.06	1	78.40	78.30	0.2	43,441	0.00%
2020/08/24	16	77.93	0	0.00	77.60	16	43,891	0.04%
2020/08/21	9.2	78.03	9.7	78.16	78.20	-0.6	43,964	0.00%
2020/08/20	78	77.33	18	77.08	77.10	60	43,929	0.14%
2020/08/19	1	80.20	13	80.09	79.30	-12	43,368	-0.03%
2020/08/18	3.6	79.41	7	79.70	79.80	-3.4	43,283	-0.01%
2020/08/17	5	80.24	5.8	80.32	80.20	-0.8	43,604	0.00%
2020/08/14	2	80.10	11	80.05	80.40	-9	43,618	-0.02%
2020/08/13	51	80.13	23	79.93	79.50	28	43,559	0.06%
2020/08/12	32	80.57	73	80.65	81.40	-41	42,948	-0.10%
2020/08/11	46	80.14	9	79.93	79.80	37	43,139	0.09%
2020/08/10	22.1	80.17	29	80.05	80.50	-6.9	43,407	-0.02%
2020/08/07	29	78.71	5	78.30	78.30	24	43,275	0.06%
2020/08/06	26	79.34	14	79.23	79.00	12	43,625	0.03%
2020/08/05	8.2	78.03	12	78.21	77.90	-3.8	43,829	-0.01%
2020/08/04	17.1	77.66	28	77.70	78.10	-10.9	44,340	-0.02%
2020/08/03	36	77.62	0	0.00	77.10	36	44,597	0.08%
2020/07/31	32	78.87	16	79.09	78.40	16	44,108	0.04%
2020/07/30	56	78.01	7.5	78.04	78.00	48.5	43,832	0.11%
2020/07/29	14	78.44	4	78.58	78.00	10	43,666	0.02%
2020/07/28	41	79.15	17.4	80.02	78.40	23.6	43,848	0.05%
2020/07/27	79.2	78.39	13.3	78.30	78.00	66	43,342	0.15%
2020/07/24	45.3	81.01	19	80.84	80.00	26.3	42,760	0.06%
2020/07/23	45	81.90	5	81.98	82.10	40	42,348	0.09%
2020/07/22	23.1	85.49	85	85.52	85.90	-61.9	41,517	-0.15%
2020/07/21	54.9	85.40	22.8	85.54	85.30	32	40,594	0.08%
2020/07/20	23.1	86.11	7.4	86.60	86.80	15.7	39,798	0.04%
2020/07/17	18.1	88.15	35.7	88.15	88.00	-17.6	39,066	-0.05%
2020/07/16	17	87.46	37	87.51	87.60	-20	39,095	-0.05%
2020/07/15	13	86.66	4	86.93	86.60	9	38,790	0.02%
2020/07/14	15	86.56	21	86.48	86.30	-6	39,163	-0.02%
2020/07/13	3	85.83	15.8	86.30	86.70	-12.8	39,298	-0.03%
2020/07/10	24	85.33	28	85.73	84.80	-4	39,392	-0.01%
2020/07/09	17.6	86.47	5.4	86.44	86.20	12.2	39,134	0.03%
2020/07/08	18.3	86.85	24	86.89	87.00	-5.7	38,728	-0.01%
2020/07/07	37.1	86.24	6	86.40	87.00	31.1	38,430	0.08%
2020/07/06	19.2	86.45	10	86.49	86.40	9.2	38,484	0.02%
2020/07/03	15.1	85.43	7.8	85.25	85.30	7.3	39,251	0.02%
2020/07/02	9.9	85.62	9	85.44	86.00	0.9	39,318	0.00%
2020/07/01	14.5	86.66	18	86.99	85.90	-3.5	39,567	-0.01%
2020/06/30	20	86.11	17	86.04	86.30	3	39,234	0.01%
2020/06/29	25	84.96	33.8	84.56	85.20	-8.8	38,911	-0.02%
2020/06/24	37	83.10	53	82.78	83.50	-16	37,861	-0.04%
2020/06/23	3	80.10	28	79.79	80.20	-25	37,387	-0.07%
2020/06/22	4.2	78.66	0	0.00	78.90	4.2	37,269	0.01%
2020/06/19	16	78.35	3	78.40	78.80	13	37,883	0.03%
2020/06/18	18	78.43	20	78.60	78.50	-2	37,988	-0.01%
2020/06/17	28.1	78.74	5.5	78.20	78.20	22.6	38,713	0.06%
2020/06/16	2	78.05	19	77.91	78.40	-17	40,122	-0.04%
2020/06/15	17	77.61	6	77.73	77.00	11	41,533	0.03%
2020/06/12	13.3	77.47	54	77.69	78.00	-40.7	42,349	-0.10%
2020/06/11	8.1	79.03	53	79.67	78.60	-44.9	42,992	-0.10%
2020/06/10	2.1	79.84	5	79.78	79.90	-2.9	43,388	-0.01%
2020/06/09	10.2	79.64	15	79.83	79.50	-4.8	44,767	-0.01%
2020/06/08	3	79.50	21	79.23	79.70	-18	45,559	-0.04%
2020/06/05	6	78.08	12	78.21	78.50	-6	45,175	-0.01%
2020/06/04	27.1	78.06	10	78.34	78.40	17.1	45,232	0.04%
2020/06/03	52	78.13	5.2	77.97	78.10	46.8	45,254	0.10%
2020/06/02	15	77.02	8.9	77.18	77.10	6.1	45,186	0.01%
2020/06/01	2	76.20	6	76.50	76.20	-4	45,106	-0.01%
2020/05/29	6.1	74.80	4	75.18	75.80	2.1	45,158	0.00%
2020/05/28	1	75.10	3	75.47	75.30	-2	44,994	0.00%
2020/05/27	7	75.07	6	75.13	75.30	1	45,453	0.00%
2020/05/26	22	74.60	9	74.98	74.80	13	45,969	0.03%
2020/05/25	33	73.12	1	73.30	73.60	32	46,216	0.07%
2020/05/22	16	73.88	7	73.76	73.60	9	46,552	0.02%
2020/05/21	7.2	74.75	1	74.80	74.70	6.2	46,325	0.01%
2020/05/20	13	74.60	66	74.90	74.50	-53	46,417	-0.11%
2020/05/19	23	74.87	24	75.53	74.80	-1	46,489	0.00%
2020/05/18	62.1	75.84	37	75.29	75.00	25.1	46,100	0.05%
2020/05/15	31	77.11	37.1	77.42	77.10	-6.1	45,526	-0.01%
2020/05/14	19	78.16	12	78.26	78.20	7	45,023	0.02%
2020/05/13	27	78.14	8	78.34	78.80	19	44,680	0.04%
2020/05/12	32.2	77.52	1	77.60	77.30	31.2	44,565	0.07%
2020/05/11	21	78.60	29	78.19	78.90	-8	44,747	-0.02%
2020/05/08	7	76.34	14.1	76.46	76.20	-7.1	44,242	-0.02%
2020/05/07	4.4	75.02	12.6	75.01	75.20	-8.3	44,308	-0.02%
2020/05/06	6.3	74.45	2	74.40	74.30	4.3	44,218	0.01%
2020/05/05	18.2	74.15	5	74.10	74.10	13.2	44,492	0.03%
2020/05/04	38	74.47	0.5	74.80	74.50	37.5	44,768	0.08%
2020/04/30	15	76.41	23	76.51	77.00	-8	44,694	-0.02%
2020/04/29	8.2	75.71	34	75.86	75.60	-25.8	44,975	-0.06%
2020/04/28	11	74.97	12.1	74.90	75.20	-1.1	45,609	0.00%
2020/04/27	1	74.90	5	74.98	74.90	-4	47,798	-0.01%
2020/04/24	1	74.00	0	0.00	73.80	1	47,910	0.00%
2020/04/23	21.2	74.12	27.4	74.74	74.00	-6.2	48,896	-0.01%
2020/04/22	20	72.70	11	73.51	73.90	9	48,768	0.02%
2020/04/21	49	74.44	14	74.10	73.50	35	48,703	0.07%
2020/04/20	17	75.75	16	76.01	76.20	1	48,171	0.00%
2020/04/17	21	76.30	35	75.98	75.80	-14	48,024	-0.03%
2020/04/16	7.5	74.22	4	74.55	74.00	3.5	47,392	0.01%
2020/04/15	13	74.32	4	74.35	74.10	9	47,157	0.02%
2020/04/14	8	73.96	17	74.09	74.40	-9	47,387	-0.02%
2020/04/13	16	73.59	38	73.32	73.10	-22	47,485	-0.05%
2020/04/10	10	73.65	72	73.78	73.90	-62	47,506	-0.13%
2020/04/09	83.1	74.42	56	74.27	74.00	27.1	47,817	0.06%
2020/04/08	74.2	74.23	108	74.46	75.00	-33.8	47,242	-0.07%	大賣/
2020/04/07	25	71.11	14	71.29	71.20	11	45,981	0.02%
2020/04/06	21	69.67	10	69.85	70.20	11	45,466	0.02%
2020/04/01	15	70.11	4	70.15	70.00	11	44,975	0.02%
2020/03/31	32.5	70.19	5	70.16	69.90	27.5	44,733	0.06%
2020/03/30	14.5	69.62	5.5	69.42	70.00	9.1	44,283	0.02%
2020/03/27	127	70.68	3	71.47	70.10	124	43,919	0.28%	大買/鉅額交易
2020/03/26	8	70.90	11	70.73	71.00	-3	43,204	-0.01%
2020/03/25	17.2	71.91	76	72.03	71.40	-58.8	43,208	-0.14%
2020/03/24	7.2	69.85	51.9	70.09	69.40	-44.7	42,793	-0.10%
2020/03/23	38.8	67.93	12	67.84	67.50	26.8	43,074	0.06%
2020/03/20	36.5	69.60	70	70.18	70.80	-33.5	42,561	-0.08%
2020/03/19	94.5	67.89	28	67.57	66.30	66.5	41,412	0.16%
2020/03/18	13.2	70.50	14	70.32	70.00	-0.8	40,185	0.00%
2020/03/17	29.6	70.88	30	71.51	70.60	-0.4	39,472	0.00%
2020/03/16	52	72.69	6	72.52	71.10	46	38,858	0.12%
2020/03/13	26.5	70.75	11	71.38	74.60	15.5	38,007	0.04%
2020/03/12	37.2	75.62	24	76.48	74.70	13.2	36,846	0.04%
2020/03/11	11.5	79.19	4	79.38	78.60	7.5	35,761	0.02%
2020/03/10	9.2	79.34	24.7	78.97	79.40	-15.5	35,582	-0.04%
2020/03/09	61	79.50	18.1	79.38	79.10	42.9	35,358	0.12%
2020/03/06	24	80.98	8	81.19	80.80	16	35,166	0.05%
2020/03/05	2.1	82.89	15	83.06	82.70	-12.9	35,040	-0.04%
2020/03/04	6.2	81.49	48	81.48	81.70	-41.8	35,049	-0.12%
2020/03/03	12.1	80.95	8	81.56	81.00	4.1	34,888	0.01%
2020/03/02	22	79.06	6	78.83	79.20	16	34,638	0.05%
2020/02/27	17	80.58	1	80.10	80.30	16	34,937	0.05%
2020/02/26	8	81.36	7	81.73	81.10	1	34,982	0.00%
2020/02/25	6	81.10	22	81.15	82.30	-16	34,763	-0.05%
2020/02/24	12	80.66	7	80.84	80.70	5	34,847	0.01%
2020/02/21	9.1	81.94	5	81.90	81.70	4.1	35,036	0.01%
2020/02/20	6	83.28	5	83.56	82.80	1	36,338	0.00%
2020/02/19	7	83.90	8.6	83.96	83.80	-1.6	36,346	0.00%
2020/02/18	3	83.60	0.4	83.40	83.40	2.6	36,642	0.01%
2020/02/17	3	83.93	1	84.00	83.90	2	37,750	0.01%
2020/02/14	7	84.60	3	84.73	84.90	4	38,341	0.01%
2020/02/13	7	85.46	3	85.47	84.70	4	39,439	0.01%
2020/02/12	7	84.47	18	84.65	85.50	-11	40,708	-0.03%
2020/02/11	5	82.64	8	82.71	82.90	-3	41,559	-0.01%
2020/02/10	28.3	81.67	50	80.65	82.00	-21.7	42,608	-0.05%
2020/02/07	9.7	82.89	4	82.80	82.90	5.7	43,602	0.01%
2020/02/06	2.4	82.81	4	82.90	83.60	-1.6	45,059	0.00%
2020/02/05	7.8	82.11	5	82.16	82.20	2.7	46,922	0.01%
2020/02/04	29.6	82.02	28	82.58	82.20	1.6	48,200	0.00%
2020/02/03	8.2	79.00	8	79.63	82.20	0.2	48,094	0.00%
2020/01/31	97.3	83.90	16.1	83.48	83.20	81.2	47,505	0.17%
2020/01/30	126	83.92	84	83.80	83.10	42	47,070	0.09%	大買/
2020/01/20	3	93.00	3.6	92.67	92.30	-0.6	44,925	0.00%
2020/01/17	18	92.02	60.6	92.09	92.30	-42.6	44,926	-0.09%
2020/01/16	1.1	89.96	0	0.00	90.00	1.1	44,307	0.00%
2020/01/15	3.2	89.73	13	90.11	89.90	-9.8	45,467	-0.02%
2020/01/14	2.2	89.71	0.1	89.80	90.00	2.1	46,469	0.00%
2020/01/13	0.7	89.20	0	0.00	89.60	0.7	46,698	0.00%
2020/01/10	1	88.50	3	88.43	89.00	-2	47,630	0.00%
2020/01/09	4	87.38	3	87.27	87.10	1	48,452	0.00%
2020/01/08	21	87.42	20	87.07	86.50	1	48,573	0.00%
2020/01/07	10	89.96	5	90.16	89.10	5	48,302	0.01%
2020/01/06	4.4	90.66	9	90.66	90.50	-4.6	48,395	-0.01%
2020/01/03	10	91.13	20	91.78	91.60	-10	48,271	-0.02%
2020/01/02	4	90.53	7	90.99	90.80	-3	48,116	-0.01%
2019/12/31	3	90.90	3.5	90.95	90.80	-0.5	48,193	0.00%
2019/12/30	5.7	91.18	0.5	90.90	90.90	5.2	48,265	0.01%
2019/12/27	1	91.50	11.6	91.49	91.50	-10.6	48,462	-0.02%
2019/12/26	4	90.80	0	0.00	90.80	4	48,560	0.01%
2019/12/25	0.1	90.80	7	91.06	91.00	-6.9	49,146	-0.01%
2019/12/24	1	90.90	1	91.00	90.90	0	49,384	0.00%
2019/12/23	4	90.83	6	91.10	91.50	-2	49,552	0.00%
2019/12/20	7.6	91.59	8	92.08	91.10	-0.4	49,578	0.00%
2019/12/19	6.1	91.44	8.4	91.81	92.20	-2.3	49,260	0.00%
2019/12/18	20	92.42	84	92.35	92.40	-64	48,958	-0.13%
2019/12/17	4	91.15	18.6	91.26	91.60	-14.6	48,539	-0.03%
2019/12/16	11	91.70	29.8	91.87	91.60	-18.8	48,561	-0.04%
2019/12/13	13.2	91.73	7	91.86	91.00	6.2	48,552	0.01%
2019/12/12	6	91.33	10	91.54	91.00	-4	48,727	-0.01%
2019/12/11	1	90.90	8.4	91.08	91.30	-7.4	48,865	-0.02%
2019/12/10	0	90.00	3.8	90.29	90.30	-3.8	49,354	-0.01%
2019/12/09	48	91.11	28	91.11	91.00	20	49,715	0.04%
2019/12/06	2	90.20	7.1	90.50	90.50	-5.1	49,472	-0.01%
2019/12/05	8.4	89.91	7.4	90.08	89.90	1	49,467	0.00%
2019/12/04	10.6	88.97	17	89.38	89.50	-6.4	49,622	-0.01%
2019/12/03	3	88.27	12	89.68	90.00	-9	49,672	-0.02%
2019/12/02	13.1	87.79	10.4	88.17	88.60	2.7	49,485	0.01%
2019/11/29	12.1	89.24	33.3	89.42	88.50	-21.2	49,213	-0.04%
2019/11/28	1.2	89.80	9	90.32	89.80	-7.8	48,897	-0.02%
2019/11/27	1	89.80	4.4	90.37	90.60	-3.4	49,237	-0.01%
2019/11/26	20	90.05	9	90.09	89.90	11	49,243	0.02%
2019/11/25	15.1	90.25	10.3	89.70	89.60	4.8	48,294	0.01%
2019/11/22	4	91.75	3	91.87	91.40	1	47,978	0.00%
2019/11/21	8	90.88	17.4	91.82	92.50	-9.4	47,972	-0.02%
2019/11/20	18	92.07	22.5	92.19	91.90	-4.5	47,375	-0.01%
2019/11/19	13.4	91.98	46.3	92.20	92.80	-32.9	47,024	-0.07%
2019/11/18	16	90.39	26.1	90.32	90.50	-10.1	45,679	-0.02%
2019/11/15	6	90.03	18	90.24	90.10	-12	45,397	-0.03%
2019/11/14	11.1	90.20	26.2	89.87	89.30	-15.1	45,007	-0.03%
2019/11/13	21.1	89.88	16	89.51	89.70	5.1	44,081	0.01%
2019/11/12	13	89.48	78.2	89.38	91.00	-65.2	43,699	-0.15%
2019/11/11	17.5	88.20	116	88.35	87.90	-98.5	42,815	-0.23%	大賣/
2019/11/08	8	91.74	26.3	91.73	90.90	-18.3	41,247	-0.04%
2019/11/07	11.4	90.26	60.6	90.48	90.80	-49.2	39,749	-0.12%
2019/11/06	21	90.04	54.4	90.07	90.40	-33.4	38,542	-0.09%
2019/11/05	12.3	89.67	53.2	89.69	90.00	-40.9	37,282	-0.11%
2019/11/04	95.8	88.10	83.4	88.05	89.00	12.4	36,054	0.03%
2019/11/01	20.6	83.47	34.5	83.34	84.80	-13.9	34,294	-0.04%
2019/10/31	4.2	81.01	13	80.97	80.60	-8.8	33,093	-0.03%
2019/10/30	6.3	80.14	3.2	80.41	80.20	3.2	32,959	0.01%
2019/10/29	11	80.90	47	80.96	80.80	-36	32,835	-0.11%
2019/10/28	9.1	80.30	3.1	80.19	80.10	6	32,576	0.02%
2019/10/25	8	80.05	13	79.98	80.20	-5	32,470	-0.02%
2019/10/24	4	80.48	12	80.37	80.50	-8	32,252	-0.02%
2019/10/23	32	79.90	32	79.96	80.50	0	32,630	0.00%
2019/10/22	3.1	78.62	52	79.40	79.50	-48.9	32,364	-0.15%
2019/10/21	3	76.73	44.4	76.96	77.60	-41.4	31,601	-0.13%
2019/10/18	35.2	77.47	59.3	77.44	76.90	-24.1	31,704	-0.08%
2019/10/17	4.2	76.67	122.3	76.16	77.20	-118.1	30,791	-0.38%	大賣/鉅額交易
2019/10/16	2	75.00	77.8	74.98	75.00	-75.8	29,769	-0.25%
2019/10/15	3	74.70	2	75.05	74.70	1	29,704	0.00%
2019/10/14	1.1	74.36	33.6	74.18	74.50	-32.5	30,027	-0.11%
2019/10/09	3.1	73.58	2	73.20	72.90	1.1	29,767	0.00%
2019/10/08	1	74.10	6	73.95	74.00	-5	29,894	-0.02%
2019/10/07	9.1	73.62	6	73.65	73.40	3.1	29,759	0.01%
2019/10/04	3	72.37	0	0.00	72.70	3	29,672	0.01%
2019/10/03	17	71.82	4	72.10	72.00	13	29,708	0.04%
2019/10/02	10	72.31	0	0.00	72.30	10	29,572	0.03%
2019/10/01	11	72.49	12	72.67	72.60	-1	29,331	0.00%
2019/09/27	4.5	73.54	12	73.63	73.20	-7.6	28,815	-0.03%
2019/09/26	43.6	74.18	2	74.45	74.00	41.6	28,901	0.14%
2019/09/25	26	74.51	3	74.50	74.80	23	28,895	0.08%
2019/09/24	5	74.70	14.8	74.74	74.90	-9.8	29,218	-0.03%
2019/09/23	6.4	74.65	12	74.60	74.70	-5.7	29,240	-0.02%
2019/09/20	7.1	74.08	10.3	74.24	74.50	-3.2	29,577	-0.01%
2019/09/19	14	73.91	1	73.50	73.50	13	29,314	0.04%
2019/09/18	9.6	74.52	4	74.65	74.40	5.6	29,144	0.02%
2019/09/17	56.2	74.83	9	74.71	74.60	47.2	29,059	0.16%
2019/09/16	40	75.77	13	75.87	76.00	27	29,303	0.09%
2019/09/12	18	75.51	23	75.37	76.00	-5	29,068	-0.02%
2019/09/11	11	74.73	69	74.56	74.50	-58	28,869	-0.20%
2019/09/10	8	74.24	19	74.23	74.10	-11	28,884	-0.04%
2019/09/09	29	75.19	10.3	74.96	74.70	18.7	29,030	0.06%
2019/09/06	6	75.45	5	75.22	75.00	1	29,372	0.00%
2019/09/05	14.1	74.74	17	74.93	74.90	-2.9	29,587	-0.01%
2019/09/04	5	74.10	1	74.30	74.30	4	29,815	0.01%
2019/09/03	1.6	73.67	21	73.90	73.60	-19.4	29,905	-0.07%
2019/09/02	9	73.99	9	74.06	74.00	0	30,251	0.00%
2019/08/30	3	73.50	12	73.41	74.20	-9	30,587	-0.03%
2019/08/29	7	71.87	24	71.95	71.90	-17	30,724	-0.06%
2019/08/28	7.8	72.10	13.8	72.16	72.40	-6	31,041	-0.02%
2019/08/27	8	72.10	5	72.10	72.20	3	31,307	0.01%
2019/08/26	23	71.94	34	71.84	72.00	-11	31,562	-0.03%
2019/08/23	46	73.58	2	73.30	73.30	44	31,812	0.14%
2019/08/22	34	73.85	13	73.85	73.90	21	32,267	0.07%
2019/08/21	14	73.16	7	73.20	73.50	7	34,158	0.02%
2019/08/20	37.2	72.52	7.8	72.46	72.40	29.4	34,127	0.09%
2019/08/19	6	72.40	10	72.71	72.40	-4	34,491	-0.01%
2019/08/16	23.1	72.23	0	0.00	72.00	23.1	35,197	0.07%
2019/08/15	26	71.68	4.8	71.67	71.60	21.2	35,147	0.06%
2019/08/14	20	73.00	16	73.69	72.60	4	35,268	0.01%
2019/08/13	4.3	73.25	7	73.16	72.90	-2.7	35,218	-0.01%
2019/08/12	3.4	73.71	13.6	73.86	73.70	-10.2	35,749	-0.03%
2019/08/08	15.2	73.13	1	73.60	73.10	14.2	36,472	0.04%
2019/08/07	10.5	73.03	7	72.97	72.90	3.5	37,306	0.01%
2019/08/06	21.1	71.76	18	72.79	73.30	3.1	37,843	0.01%
2019/08/05	81.2	73.42	11	72.97	72.80	70.2	37,786	0.19%
2019/08/02	54.2	76.09	101	76.26	75.50	-46.8	37,404	-0.13%	大賣/
2019/08/01	27	77.91	3.9	78.18	77.90	23.1	37,162	0.06%
2019/07/31	0	0.00	39	78.22	78.60	-39	37,041	-0.11%
2019/07/30	4	77.95	23	77.99	77.80	-19	37,167	-0.05%
2019/07/29	7	78.34	4	78.15	78.40	3	37,511	0.01%
2019/07/26	19	78.43	21.1	78.40	78.40	-2.1	37,626	-0.01%
2019/07/25	68	78.40	60	78.86	78.60	8	37,671	0.02%
2019/07/24	40	81.08	106	81.14	81.30	-66	37,192	-0.18%	大賣/
2019/07/23	18	80.86	23	80.95	80.90	-5	36,534	-0.01%
2019/07/22	38	80.48	29	80.50	80.60	9	36,414	0.02%
2019/07/19	18	79.52	9	80.07	79.30	9	36,308	0.02%
2019/07/18	30.2	79.19	16	79.26	79.00	14.2	36,773	0.04%
2019/07/17	11	79.77	34	79.66	79.30	-23	37,533	-0.06%
2019/07/16	21	79.85	47	79.96	80.00	-26	37,702	-0.07%
2019/07/15	29	77.37	43	76.92	78.10	-14	38,121	-0.04%
2019/07/12	12	77.83	6	77.75	77.60	6	40,175	0.01%
2019/07/11	62	78.45	3	78.13	78.20	59	41,245	0.14%
2019/07/10	7	78.07	7	78.07	77.90	0	42,238	0.00%
2019/07/09	48.2	78.38	1	78.00	77.90	47.2	43,101	0.11%
2019/07/08	40	78.73	1	78.70	79.00	39	43,727	0.09%
2019/07/05	0	0.00	4	78.00	78.20	-4	44,148	-0.01%
2019/07/04	9.4	77.92	3.8	77.64	77.70	5.6	44,538	0.01%
2019/07/03	14	78.09	35	77.69	77.50	-21	44,768	-0.05%
2019/07/02	6	78.95	5	79.28	79.10	1	45,091	0.00%
2019/07/01	19	79.16	29	79.19	79.40	-10	45,435	-0.02%
2019/06/28	19.4	77.74	2	77.65	77.40	17.4	46,469	0.04%
2019/06/27	1	77.40	20	77.49	77.40	-19	48,925	-0.04%
2019/06/26	10	76.27	8	76.35	76.30	2	49,037	0.00%
2019/06/25	20	76.95	1	76.40	76.40	19	48,862	0.04%
2019/06/24	8	76.09	4	76.78	77.10	4	48,644	0.01%
2019/06/21	15	78.19	59.1	77.20	76.80	-44	48,291	-0.09%
2019/06/20	7.2	77.26	2.2	77.75	77.70	5	47,665	0.01%
2019/06/19	14.5	76.60	12	76.98	77.20	2.5	47,481	0.01%
2019/06/18	27	75.94	12.1	75.92	75.90	14.9	46,966	0.03%
2019/06/17	12	75.86	20	76.14	76.40	-8	46,586	-0.02%
2019/06/14	8	75.21	5.4	75.12	75.10	2.6	46,296	0.01%
2019/06/13	15	73.77	4	74.03	74.20	11	45,938	0.02%
2019/06/12	41.7	72.60	16	72.95	73.70	25.7	45,892	0.06%
2019/06/11	12.2	72.36	5	72.48	72.40	7.2	45,480	0.02%
2019/06/10	11.4	71.84	4	71.93	72.10	7.4	45,277	0.02%
2019/06/06	24	71.27	2	71.20	71.10	22	44,971	0.05%
2019/06/05	32.3	71.70	8	71.39	71.00	24.3	44,606	0.05%
2019/06/04	24	72.25	5	72.14	71.80	19	44,249	0.04%
2019/06/03	10.5	72.82	4	73.28	73.40	6.5	43,903	0.01%
2019/05/31	40	74.25	16.2	74.44	73.90	23.8	43,607	0.05%
2019/05/30	16	72.70	10	73.29	73.40	6	42,989	0.01%
2019/05/29	19	71.33	1.2	71.48	72.20	17.8	42,844	0.04%
2019/05/28	7	71.60	1.8	71.60	71.20	5.2	42,521	0.01%
2019/05/27	7	71.59	10.3	71.53	71.40	-3.3	40,574	-0.01%
2019/05/24	18	71.65	0	0.00	71.40	18	40,541	0.04%
2019/05/23	34.1	71.89	3	71.93	71.50	31.1	40,262	0.08%
2019/05/22	11	74.21	7	74.19	74.00	4	39,723	0.01%
2019/05/21	11	74.95	8	75.21	75.00	3	39,988	0.01%
2019/05/20	44.4	75.08	2.6	75.32	75.00	41.8	39,825	0.10%
2019/05/17	62	75.54	121	75.16	74.70	-59	39,707	-0.15%	大賣/
2019/05/16	86.3	76.20	82	77.08	75.90	4.3	39,278	0.01%
2019/05/15	44	77.88	14	77.98	77.80	30	38,512	0.08%
2019/05/14	14	79.61	7.1	79.48	79.70	6.9	37,886	0.02%
2019/05/13	18.2	81.91	11	82.01	81.20	7.2	37,563	0.02%
2019/05/10	18	84.63	12	84.13	83.70	6	37,575	0.02%
2019/05/09	13	84.89	17	84.76	84.30	-4	37,560	-0.01%
2019/05/08	4.6	86.05	2	86.00	85.90	2.6	37,350	0.01%
2019/05/07	1	87.00	10	86.81	86.60	-9	37,276	-0.02%
2019/05/06	13.4	85.69	4.3	85.09	84.90	9.1	37,269	0.02%
2019/05/03	3	88.00	10	87.39	88.20	-7	36,812	-0.02%
2019/05/02	2	86.40	2	86.80	86.90	0	36,616	0.00%
2019/04/30	10.2	86.77	1	86.70	86.90	9.2	36,365	0.03%
2019/04/29	2	88.40	4	87.93	87.80	-2	36,026	-0.01%
2019/04/26	1	87.60	12	87.31	87.40	-11	35,703	-0.03%
2019/04/25	2	86.05	11.8	86.85	86.80	-9.8	35,423	-0.03%
2019/04/24	9.2	87.49	6	86.23	86.90	3.2	35,170	0.01%
2019/04/23	15.8	88.08	41.8	87.87	88.30	-26	34,864	-0.07%
2019/04/22	23.8	88.52	52.2	88.22	87.80	-28.4	34,003	-0.08%
2019/04/19	40.1	90.37	27.9	89.67	88.90	12.2	33,706	0.04%
2019/04/18	53.6	94.02	99	94.37	91.60	-45.4	32,619	-0.14%
2019/04/17	37	91.66	114.2	91.71	91.80	-77.2	30,553	-0.25%	大賣/
2019/04/16	94.3	90.34	21.2	90.22	89.90	73.1	29,346	0.25%
2019/04/15	103	88.86	30	88.67	89.30	73	28,411	0.26%	大買/
2019/04/12	10	86.01	32.7	86.31	86.50	-22.7	27,828	-0.08%
2019/04/11	25.6	83.96	12.2	84.12	83.80	13.5	27,456	0.05%
2019/04/10	2	83.04	12	82.91	83.00	-10	26,990	-0.04%
2019/04/09	3	82.47	2.4	82.25	82.50	0.6	26,686	0.00%
2019/04/08	4	82.73	7.2	82.56	82.40	-3.2	26,501	-0.01%
2019/04/03	14	81.59	11	81.15	81.90	3	25,825	0.01%
2019/04/02	30.6	82.45	14	82.37	82.00	16.6	25,304	0.07%
2019/04/01	8.5	78.81	62.4	79.54	80.80	-53.9	23,838	-0.23%
2019/03/29	0.2	73.00	14	73.19	73.50	-13.8	21,133	-0.07%
2019/03/28	1.2	71.72	0	0.00	71.80	1.2	21,058	0.01%
2019/03/27	2	72.00	0	71.90	71.90	2	21,359	0.01%
2019/03/26	10	71.60	2	71.70	71.80	8	21,516	0.04%
2019/03/25	1	71.30	2.4	71.33	71.20	-1.4	21,784	-0.01%
2019/03/22	1.1	73.35	7	73.29	73.00	-5.9	21,732	-0.03%
2019/03/21	6	72.98	8.2	72.96	73.00	-2.2	21,996	-0.01%
2019/03/20	0	0.00	1	72.40	72.40	-1	22,458	0.00%
2019/03/19	0	72.00	0	0.00	72.30	0	23,024	0.00%
2019/03/18	2.2	71.49	22	71.54	72.00	-19.8	23,226	-0.09%
2019/03/15	1	70.60	11	71.08	70.60	-10	23,470	-0.04%
2019/03/14	2	70.90	50	71.10	71.10	-48	23,311	-0.21%
2019/03/13	5	70.72	4.8	70.80	70.70	0.2	24,214	0.00%
2019/03/12	3.4	71.14	0	0.00	71.20	3.4	24,353	0.01%
2019/03/11	0	0.00	0.9	70.60	70.40	-0.9	24,453	0.00%
2019/03/08	2.4	70.74	0	0.00	70.70	2.4	24,916	0.01%
2019/03/07	1	72.30	6	71.60	71.60	-5	25,765	-0.02%
2019/03/06	5.2	72.34	0	0.00	72.50	5.2	26,193	0.02%
2019/03/05	0	0.00	3.4	71.71	71.90	-3.4	26,787	-0.01%
2019/03/04	12	71.79	1	72.10	72.20	11	26,928	0.04%
2019/02/27	1	72.60	1	72.60	72.70	0	26,754	0.00%
2019/02/26	2.2	72.90	0	0.00	72.80	2.2	26,722	0.01%
2019/02/25	6.2	73.14	1	73.40	73.40	5.2	26,937	0.02%
2019/02/22	5.4	73.15	5	73.34	73.50	0.4	27,267	0.00%
2019/02/21	2	73.45	2	73.70	73.80	0	27,552	0.00%
2019/02/20	8	73.48	39.3	73.30	73.20	-31.3	27,545	-0.11%
2019/02/19	3.2	71.78	27.4	71.76	72.00	-24.2	27,169	-0.09%
2019/02/18	11.2	70.93	11	71.50	71.00	0.2	27,351	0.00%
2019/02/15	27	70.67	0	0.00	70.30	27	27,533	0.10%
2019/02/14	2	71.80	0	0.00	71.40	2	27,638	0.01%
2019/02/13	7.2	72.29	0	0.00	72.00	7.2	27,733	0.03%
2019/02/12	1.2	71.70	12.3	71.53	72.00	-11.1	27,694	-0.04%
2019/02/11	10	70.20	2	70.50	69.90	8	27,543	0.03%
2019/01/30	2.3	70.00	1.3	70.00	70.00	1	27,311	0.00%
2019/01/29	3	70.10	0.8	70.00	69.90	2.2	27,329	0.01%
2019/01/28	0	0.00	1	70.80	70.80	-1	27,288	0.00%
2019/01/25	2	70.60	0	0.00	70.70	2	27,511	0.01%
2019/01/24	0.1	70.00	0	0.00	70.00	0.1	27,455	0.00%
2019/01/23	2.1	69.66	0	0.00	69.70	2.1	27,740	0.01%
2019/01/22	3	70.40	0	0.00	70.70	3	27,933	0.01%
2019/01/21	1	71.30	3	71.10	71.20	-2	28,393	-0.01%
2019/01/18	0.7	70.60	9	70.61	70.80	-8.4	29,728	-0.03%
2019/01/17	3.4	70.27	9	70.59	70.40	-5.6	30,927	-0.02%
2019/01/16	2	70.20	2	70.30	70.20	0	31,610	0.00%
2019/01/15	1.2	70.18	19.8	70.41	70.30	-18.6	31,959	-0.06%
2019/01/14	2	68.70	3	69.10	68.70	-1	32,168	0.00%
2019/01/11	0.2	69.50	14	69.64	69.40	-13.8	33,547	-0.04%
2019/01/10	21	69.24	1	69.10	69.30	20	33,515	0.06%
2019/01/09	31	69.65	8.7	69.77	69.90	22.3	33,515	0.07%
2019/01/08	16	68.63	1	68.60	68.60	15	33,510	0.04%
2019/01/07	4.2	68.99	12	69.07	69.30	-7.8	33,710	-0.02%
2019/01/04	19	67.54	2	67.50	67.60	17	33,606	0.05%
2019/01/03	19.2	69.06	0	0.00	68.90	19.2	33,646	0.06%
2019/01/02	1.1	70.01	1	70.60	70.10	0.1	33,501	0.00%
2018/12/28	0.2	70.80	0.7	70.80	70.80	-0.5	33,856	0.00%
2018/12/27	0	0.00	1	71.80	70.80	-1	34,100	0.00%
2018/12/26	1.2	70.47	0	0.00	70.20	1.2	34,354	0.00%
2018/12/25	4	70.23	0	0.00	70.70	4	34,538	0.01%
2018/12/21	1	70.60	2	70.65	71.40	-1	35,779	0.00%
2018/12/20	2	71.55	7	71.74	71.50	-5	35,804	-0.01%
2018/12/19	0.1	71.60	3	71.30	71.80	-2.9	35,643	-0.01%
2018/12/18	2.1	70.47	1	70.30	70.80	1.1	35,873	0.00%
2018/12/17	1	71.50	4.6	71.30	71.10	-3.6	36,093	-0.01%
2018/12/14	3.4	71.61	2.2	71.56	71.50	1.2	36,528	0.00%
2018/12/13	2.2	72.02	10.5	72.59	73.00	-8.3	36,813	-0.02%
2018/12/12	7	70.69	29.2	70.75	71.20	-22.2	37,341	-0.06%
2018/12/11	1	68.50	7.3	68.91	68.40	-6.3	37,568	-0.02%
2018/12/10	33.7	67.89	4	67.70	67.70	29.7	37,759	0.08%
2018/12/07	4	69.40	6	69.30	69.10	-2	37,568	-0.01%
2018/12/06	37	69.48	1	69.00	69.00	36	37,365	0.10%
2018/12/05	9	71.90	1	72.50	71.60	8	36,597	0.02%
2018/12/04	4	73.78	10.8	73.56	73.40	-6.8	36,922	-0.02%
2018/12/03	1.9	73.89	18.2	73.84	74.00	-16.3	36,977	-0.04%
2018/11/30	10	72.20	16	73.41	71.90	-6	36,598	-0.02%
2018/11/29	4	73.43	8	73.94	72.40	-4	35,692	-0.01%
2018/11/28	10	72.35	11.2	72.23	73.10	-1.2	35,289	0.00%
2018/11/27	1.1	70.14	4.3	70.72	70.70	-3.3	34,839	-0.01%
2018/11/26	5.2	70.97	3	71.10	71.00	2.2	34,800	0.01%
2018/11/23	14	70.07	1	70.20	70.00	13	34,663	0.04%
2018/11/22	7	69.90	3	69.97	69.50	4	34,653	0.01%
2018/11/21	15	69.45	2	69.50	70.60	13	34,466	0.04%
2018/11/20	8.1	71.51	10.6	71.67	71.00	-2.6	34,147	-0.01%
2018/11/19	6.5	73.26	4	73.53	73.40	2.5	33,901	0.01%
2018/11/16	1	74.10	0	74.50	74.30	1	34,199	0.00%
2018/11/15	6	73.62	9.6	74.81	74.50	-3.6	35,037	-0.01%
2018/11/14	10.4	73.73	1.9	73.48	73.30	8.5	34,998	0.02%
2018/11/13	8.2	74.53	26	74.37	74.40	-17.8	34,972	-0.05%
2018/11/12	4	76.18	3	76.70	76.20	1	34,899	0.00%
2018/11/09	18.2	76.00	1	76.00	76.10	17.2	35,101	0.05%
2018/11/08	13.4	76.84	13	77.56	76.60	0.4	35,138	0.00%
2018/11/07	5	77.74	0	0.00	77.90	5	35,022	0.01%
2018/11/06	6.4	77.64	9	77.47	77.30	-2.7	35,016	-0.01%
2018/11/05	1.6	80.00	11.8	80.32	80.00	-10.2	35,081	-0.03%
2018/11/02	1.4	80.85	42.3	79.60	81.00	-40.9	35,222	-0.12%
2018/11/01	5	78.92	8.6	79.86	79.90	-3.6	35,105	-0.01%
2018/10/31	6.4	78.03	23.7	78.37	78.80	-17.3	35,267	-0.05%
2018/10/30	6.6	75.78	11.4	75.78	76.40	-4.8	35,030	-0.01%
2018/10/29	17.3	76.60	6	76.78	75.50	11.3	35,063	0.03%
2018/10/26	52.9	77.11	110.8	77.99	76.20	-57.9	35,074	-0.17%	大賣/
2018/10/17	79.3	69.71	13	70.22	68.10	66.3	34,592	0.19%
2018/10/16	13.5	70.08	23	70.12	70.40	-9.5	33,758	-0.03%
2018/10/15	11	70.66	8	70.83	70.50	3	33,489	0.01%
2018/10/12	51	70.55	7.3	70.57	71.90	43.8	33,508	0.13%
2018/10/11	55.1	70.83	101	70.16	70.10	-46	33,512	-0.14%	大賣/
2018/10/09	19	75.62	0	0.00	75.30	19	32,293	0.06%
2018/10/08	11	75.58	2	75.55	75.50	9	32,342	0.03%
2018/10/05	18	75.89	7	75.71	75.60	11	32,631	0.03%
2018/10/04	25	76.52	0	0.00	76.20	25	32,542	0.08%
2018/10/03	7	77.83	39	77.66	77.80	-32	32,668	-0.10%
2018/10/02	20	78.41	5	78.78	78.10	15	32,896	0.05%
2018/10/01	11.2	80.05	20	79.96	79.90	-8.8	32,641	-0.03%
2018/09/28	10	78.91	26.5	78.98	79.20	-16.5	32,840	-0.05%
2018/09/27	20	77.91	20	78.20	78.70	0	32,499	0.00%
2018/09/26	3.2	77.60	2	77.60	77.30	1.2	32,279	0.00%
2018/09/25	4	75.83	3	76.13	76.10	1	32,142	0.00%
2018/09/21	5	75.42	0	0.00	75.80	5	32,370	0.02%
2018/09/20	32	75.69	1	75.60	75.60	31	32,265	0.10%
2018/09/19	11	76.09	2	76.10	76.40	9	32,294	0.03%
2018/09/18	4.2	76.40	0	0.00	75.80	4.2	32,335	0.01%
2018/09/17	1.1	77.82	2	77.75	77.80	-0.9	32,456	0.00%
2018/09/14	8.3	77.95	5	77.76	77.90	3.3	32,799	0.01%
2018/09/13	13.1	76.22	0	0.00	76.00	13.1	32,828	0.04%
2018/09/12	21	77.74	8	77.48	77.00	13	32,740	0.04%
2018/09/11	13	77.18	5	77.02	77.70	8	32,803	0.02%
2018/09/10	39	75.67	23	75.25	75.10	16	33,096	0.05%
2018/09/07	35	78.09	16	77.78	77.70	19	32,715	0.06%
2018/09/06	33	79.42	10	79.20	79.30	23	32,743	0.07%
2018/09/05	2.1	80.16	5	80.16	80.10	-3	32,558	-0.01%
2018/09/04	7	80.24	1	80.30	80.10	6	32,939	0.02%
2018/09/03	14	80.37	55	80.22	80.10	-41	33,317	-0.12%
2018/08/31	69.5	80.50	2	80.70	80.50	67.5	34,592	0.20%
2018/08/30	15.3	81.20	2	81.00	80.90	13.3	35,372	0.04%
2018/08/29	31	81.20	8	81.35	81.40	23	35,704	0.06%
2018/08/28	2	81.30	0	0.00	81.20	2	35,877	0.01%
2018/08/27	18	80.92	1	81.00	81.00	17	36,077	0.05%
2018/08/24	6	80.75	1	80.90	81.10	5	36,106	0.01%
2018/08/23	5	81.40	6	81.40	81.80	-1	37,143	0.00%
2018/08/22	0.3	81.80	6	81.58	81.70	-5.8	37,444	-0.02%
2018/08/21	12	81.18	0	0.00	81.00	12	37,825	0.03%
2018/08/20	8	81.14	11.1	81.22	81.00	-3.1	38,555	-0.01%
2018/08/17	2	81.50	64	81.70	81.10	-62	39,047	-0.16%
2018/08/16	8.1	81.12	2	80.90	81.20	6.1	39,033	0.02%
2018/08/15	12	80.58	7	80.70	81.10	5	38,932	0.01%
2018/08/14	30.3	81.58	8	81.71	81.30	22.3	38,576	0.06%
2018/08/13	11.5	84.38	67	85.04	83.80	-55.5	37,744	-0.15%
2018/08/10	0.1	85.70	44	85.65	85.90	-43.9	37,559	-0.12%
2018/08/09	13.2	85.34	8	85.19	85.20	5.2	37,496	0.01%
2018/08/08	0.5	84.80	7	84.91	85.00	-6.5	37,984	-0.02%
2018/08/07	2	84.80	5	84.90	84.40	-3	38,653	-0.01%
2018/08/06	1	84.21	12	84.59	84.60	-11	40,277	-0.03%
2018/08/03	0	0.00	1	83.30	83.80	-1	40,685	0.00%
2018/08/02	6.3	83.99	8	83.83	82.80	-1.7	40,725	0.00%
2018/08/01	1.1	83.65	0	0.00	84.10	1.1	40,747	0.00%
2018/07/31	5	83.66	10	83.77	83.80	-5	40,718	-0.01%
2018/07/30	5	83.40	10	83.98	84.20	-5	40,734	-0.01%
2018/07/27	2	83.30	1	83.20	83.20	1	40,533	0.00%
2018/07/26	7	82.57	21	82.44	83.50	-14	40,985	-0.03%
2018/07/25	39	82.88	12	82.96	82.70	27	41,156	0.07%
2018/07/24	34.2	85.47	27	85.30	85.20	7.2	41,023	0.02%
2018/07/23	15.1	85.35	35.2	85.30	85.50	-20.1	40,405	-0.05%
2018/07/20	13.5	85.13	24.4	85.11	85.30	-10.9	40,448	-0.03%
2018/07/19	3	84.70	26.1	85.03	85.20	-23.1	40,634	-0.06%
2018/07/18	8	83.76	5	84.16	84.10	3	41,177	0.01%
2018/07/17	1	82.70	1	83.10	82.90	0	41,148	0.00%
2018/07/16	11.3	83.13	4	83.13	82.80	7.3	41,273	0.02%
2018/07/13	11.1	82.17	11	82.24	82.90	0.1	42,018	0.00%
2018/07/12	2	81.20	2	81.20	81.20	0	42,639	0.00%
2018/07/11	7	81.16	6	81.67	81.60	1	42,885	0.00%
2018/07/10	30	80.85	1	80.50	80.50	29	42,680	0.07%
2018/07/09	3	80.97	1	80.80	80.80	2	42,584	0.00%
2018/07/06	18	80.61	0	0.00	80.50	18	42,830	0.04%
2018/07/05	0	0.00	2	81.50	81.20	-2	42,840	0.00%
2018/07/04	75	81.43	155	81.01	81.60	-80	43,143	-0.19%	大賣/
2018/07/03	24	81.13	21	80.84	80.70	3	43,802	0.01%
2018/07/02	5.1	81.62	2	83.30	81.00	3.1	44,386	0.01%
2018/06/29	6	81.43	1	82.10	83.20	5	44,722	0.01%
2018/06/28	7.8	80.65	3	80.57	80.50	4.8	46,328	0.01%
2018/06/27	13	81.09	22	81.10	80.90	-9	46,430	-0.02%
2018/06/26	18.2	80.78	13	80.70	81.00	5.2	46,386	0.01%
2018/06/25	12	81.96	62	81.55	81.50	-50	46,072	-0.11%
2018/06/22	17	81.97	1	82.20	82.30	16	45,973	0.03%
2018/06/21	15	83.07	2	83.10	82.70	13	45,954	0.03%
2018/06/20	27	82.38	8	82.46	83.00	19	46,402	0.04%
2018/06/19	30.1	83.36	4	83.43	83.00	26.1	46,024	0.06%
2018/06/15	11	84.82	0	0.00	85.00	11	45,391	0.02%
2018/06/14	47.3	86.04	5	85.86	85.50	42.3	44,934	0.09%
2018/06/13	21	87.90	5	87.92	87.80	16	44,377	0.04%
2018/06/12	6	87.72	3	87.47	87.70	3	45,087	0.01%
2018/06/11	18	87.37	11	87.60	87.40	7	45,024	0.02%
2018/06/08	42	89.56	22	90.00	88.30	20	45,184	0.04%
2018/06/07	58	89.91	70.1	90.33	91.20	-12.1	44,916	-0.03%
2018/06/06	63	89.09	13	88.98	89.10	50	44,888	0.11%
2018/06/05	19	87.87	38.6	88.11	88.10	-19.6	45,553	-0.04%
2018/06/04	29	87.69	17	87.67	87.80	12	45,573	0.03%
2018/06/01	7	86.73	0	0.00	86.60	7	45,724	0.02%
2018/05/31	5.3	86.82	1	87.50	85.70	4.3	45,907	0.01%
2018/05/30	5	86.86	8.3	87.44	87.40	-3.3	45,020	-0.01%
2018/05/29	18	88.31	29	87.83	87.60	-11	44,829	-0.02%
2018/05/28	22.2	88.62	19.6	88.44	88.80	2.7	44,821	0.01%
2018/05/25	17.6	85.69	12	85.91	86.50	5.6	44,419	0.01%
2018/05/24	4	83.95	6	84.12	84.10	-2	44,188	0.00%
2018/05/23	7	83.87	2	83.75	83.60	5	44,702	0.01%
2018/05/22	6	84.32	13	84.15	84.00	-7	45,124	-0.02%
2018/05/21	13	85.28	10	85.03	85.00	3	45,700	0.01%
2018/05/18	13.2	84.48	21	84.21	83.90	-7.9	46,339	-0.02%
2018/05/17	9	84.76	4	85.30	84.20	5	47,022	0.01%
2018/05/16	82.1	85.33	75.6	85.22	84.60	6.5	47,215	0.01%
2018/05/15	30	87.02	4	87.20	86.00	26	47,488	0.05%
2018/05/14	174	89.34	161	88.70	89.00	13	48,662	0.03%	大買/大賣/
2018/05/11	5	84.60	26.3	84.38	85.00	-21.3	47,388	-0.05%
2018/05/10	1	82.30	2	82.75	82.90	-1	47,391	0.00%
2018/05/09	5	82.22	14	82.81	81.80	-9	47,644	-0.02%
2018/05/08	27	82.32	17	82.15	82.60	10	48,053	0.02%
2018/05/07	19	81.31	8	81.70	81.60	11	48,209	0.02%
2018/05/04	3	80.60	3	80.53	80.40	0	48,519	0.00%
2018/05/03	31	80.52	2	80.60	80.10	29	48,855	0.06%
2018/05/02	5.4	82.95	7	82.80	81.80	-1.6	48,950	0.00%
2018/04/30	3	82.70	13	82.37	82.90	-10	49,029	-0.02%
2018/04/27	4	81.03	5	81.20	81.50	-1	49,363	0.00%
2018/04/26	25.1	81.05	5	80.82	80.60	20.1	49,915	0.04%
2018/04/25	24.4	80.06	4	79.75	80.40	20.4	50,957	0.04%
2018/04/24	74.7	80.93	33	80.74	80.60	41.7	51,057	0.08%
2018/04/23	19.1	83.13	2	83.05	83.00	17.1	50,484	0.03%
2018/04/20	12	84.04	18.2	83.99	84.00	-6.2	50,371	-0.01%
2018/04/19	36.2	84.19	27	84.39	85.00	9.2	50,547	0.02%
2018/04/18	41.4	85.38	22	85.16	84.80	19.4	50,204	0.04%
2018/04/17	27.3	86.68	34	86.75	86.50	-6.7	50,087	-0.01%
2018/04/16	8.1	87.30	2	87.55	87.60	6.1	50,333	0.01%
2018/04/13	10	87.08	10	87.00	87.00	0	50,506	0.00%
2018/04/12	35	87.07	10.1	87.10	86.80	24.9	50,851	0.05%
2018/04/11	13.1	87.98	2	88.60	87.30	11.1	51,181	0.02%
2018/04/10	28	87.18	2	87.10	87.00	26	51,411	0.05%
2018/04/09	18.1	87.10	7	86.97	87.40	11.1	51,757	0.02%
2018/04/03	41.2	87.18	5	87.18	87.20	36.2	51,281	0.07%
2018/04/02	241	88.21	13	88.61	88.10	228	50,921	0.45%	大買/鉅額交易
2018/03/31	112.5	88.71	101	88.67	88.50	11.5	50,680	0.02%	大買/大賣/
2018/03/30	35.1	91.97	6	91.80	91.40	29.1	48,765	0.06%
2018/03/29	5	90.08	2	90.30	90.00	3	48,632	0.01%
2018/03/28	44	90.32	0	0.00	90.10	44	48,333	0.09%
2018/03/27	20.2	91.20	8	90.95	91.20	12.2	48,237	0.03%
2018/03/26	11	89.89	30	89.70	90.20	-19	48,082	-0.04%
2018/03/23	69.4	90.84	0	0.00	90.40	69.4	48,202	0.14%
2018/03/22	4	92.63	8	92.98	92.80	-4	48,376	-0.01%
2018/03/21	3	92.47	13	92.52	92.40	-10	48,263	-0.02%
2018/03/20	12	92.59	3	92.53	92.60	9	48,615	0.02%
2018/03/19	5	92.88	1	92.80	92.90	4	48,662	0.01%
2018/03/16	47.3	93.30	3	93.10	92.80	44.3	48,767	0.09%
2018/03/15	9	93.36	6	93.92	93.40	3	48,424	0.01%
2018/03/14	9	93.88	58	93.43	93.30	-49	48,939	-0.10%
2018/03/13	20	95.55	41	96.05	95.20	-21	48,868	-0.04%
2018/03/12	9	93.88	26	93.95	94.30	-17	48,136	-0.04%
2018/03/09	20	91.64	25	91.69	91.90	-5	48,311	-0.01%
2018/03/08	11	89.32	9	89.59	89.40	2	48,434	0.00%
2018/03/07	7.1	89.29	5	89.72	88.50	2.1	48,600	0.00%
2018/03/06	2	88.20	11	88.50	88.20	-9	49,225	-0.02%
2018/03/05	4.3	87.17	1	87.80	87.00	3.3	49,994	0.01%
2018/03/02	39.6	87.25	6.5	87.42	87.80	33.1	49,680	0.07%
2018/03/01	4	87.85	0	0.00	87.90	4	49,850	0.01%
2018/02/27	9.1	88.83	1	89.20	88.10	8.1	49,752	0.02%
2018/02/26	29	89.39	6	89.18	88.80	23	49,448	0.05%
2018/02/23	8.3	88.63	3	89.03	88.90	5.3	49,325	0.01%
2018/02/22	7	87.79	5.3	87.98	87.90	1.7	49,530	0.00%
2018/02/21	35	88.53	14.8	88.50	88.20	20.2	49,335	0.04%
2018/02/12	31	87.86	7	87.99	87.60	24	48,915	0.05%
2018/02/09	34.3	87.19	30	86.70	87.50	4.2	48,743	0.01%
2018/02/08	21	89.40	0	0.00	89.00	21	48,453	0.04%
2018/02/07	19.2	90.41	17	90.56	90.00	2.2	49,905	0.00%
2018/02/06	106	90.00	48	90.05	89.20	58	49,153	0.12%	大買/
2018/02/05	30	93.03	13	93.09	92.80	17	47,142	0.04%
2018/02/02	4	94.88	36	94.90	95.20	-32	47,140	-0.07%
2018/02/01	23.3	93.62	17	94.07	93.50	6.3	47,024	0.01%
2018/01/31	36.5	92.49	3	92.73	92.20	33.5	46,756	0.07%
2018/01/30	20	93.97	0	0.00	93.60	20	46,299	0.04%
2018/01/29	30	94.78	19.3	94.87	94.70	10.7	46,043	0.02%
2018/01/26	17	95.35	7	95.76	95.40	10	45,847	0.02%
2018/01/25	7.3	95.56	3	95.87	95.40	4.3	45,486	0.01%
2018/01/24	11	95.95	6	95.97	95.90	5	44,848	0.01%
2018/01/23	13	95.98	51	95.72	96.90	-38	44,696	-0.09%
2018/01/22	22	96.72	55	96.66	96.60	-33	44,513	-0.07%
2018/01/19	73	95.48	63	95.91	96.90	10	43,848	0.02%
2018/01/18	28	94.34	37	94.52	93.80	-9	42,486	-0.02%
2018/01/17	3.3	93.17	3.2	93.16	93.40	0.1	42,043	0.00%
2018/01/16	9	93.33	14.2	93.35	93.40	-5.2	41,887	-0.01%
2018/01/15	13	92.83	10	92.93	93.30	3	41,766	0.01%
2018/01/12	8	92.05	7	92.00	91.80	1	41,540	0.00%
2018/01/11	31	91.29	2	92.05	91.40	29	41,459	0.07%
2018/01/10	38	90.97	10	91.10	90.80	28	40,939	0.07%
2018/01/09	5.1	91.90	2	91.85	91.80	3.1	40,640	0.01%
2018/01/08	37	91.88	5	91.84	91.80	32	40,616	0.08%
2018/01/05	11	92.08	1	92.90	93.00	10	40,275	0.02%
2018/01/04	31	92.78	53.2	92.64	92.60	-22.2	39,996	-0.06%
2018/01/03	14	94.29	5	94.38	94.00	9	39,819	0.02%
2018/01/02	16	94.63	6.2	95.10	95.00	9.8	39,215	0.02%