鴻海 (2317)-華南永昌-朴子券商分點個股進出

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
198.0
漲跌
▲6.0
漲幅
+3.13%
成交量
123,407張
產業
上市其他電子類股
6004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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	42.8	194.43	68.5	195.81	198.00	-25.7	116,569	-0.02%
2024/06/13	47.6	191.41	45.1	191.90	192.00	2.5	118,495	0.00%
2024/06/12	8	185.50	68.2	184.86	187.50	-60.2	122,764	-0.05%
2024/06/11	0.4	179.72	25.7	180.10	180.50	-25.3	123,876	-0.02%
2024/06/07	15.7	177.97	2.1	178.05	177.50	13.6	128,123	0.01%
2024/06/06	37.2	180.35	23.8	179.87	177.50	13.4	132,975	0.01%
2024/06/05	33.3	172.80	26.6	175.82	175.50	6.7	133,281	0.01%
2024/06/04	37	172.26	10.4	171.69	171.00	26.6	132,468	0.02%
2024/06/03	7.4	176.93	4.3	176.66	176.50	3.1	131,562	0.00%
2024/05/31	86.6	175.08	38	174.67	172.00	48.6	130,748	0.04%
2024/05/30	13.7	177.17	5.5	177.23	176.50	8.2	129,554	0.01%
2024/05/29	48.5	182.73	3	184.16	180.50	45.5	130,014	0.03%
2024/05/28	20.2	184.77	8.7	184.96	185.50	11.5	129,230	0.01%
2024/05/27	33.5	183.96	42.3	183.70	185.00	-8.7	128,741	-0.01%
2024/05/24	11.3	172.61	27	174.02	176.00	-15.7	127,321	-0.01%
2024/05/23	13.5	172.09	18.3	172.31	173.00	-4.7	126,500	0.00%
2024/05/22	7.1	168.59	1.1	170.00	169.00	6	125,395	0.00%
2024/05/21	11.4	166.34	2.3	166.72	166.00	9.1	124,802	0.01%
2024/05/20	42.4	167.78	12.7	166.89	167.50	29.7	124,336	0.02%
2024/05/17	36.7	169.48	15	170.14	170.00	21.7	123,763	0.02%
2024/05/16	20.1	173.35	23	175.79	171.50	-2.9	122,712	0.00%
2024/05/15	11.7	168.62	33.3	171.19	170.50	-21.5	120,759	-0.02%
2024/05/14	23.9	171.13	20.1	171.03	172.00	3.8	118,632	0.00%
2024/05/13	11.8	170.67	5.2	171.15	169.50	6.5	116,850	0.01%
2024/05/10	28	169.05	7.5	170.88	169.50	20.5	115,830	0.02%
2024/05/09	11.1	172.77	14.1	172.87	170.50	-3	114,664	0.00%
2024/05/08	13.6	170.19	45.5	169.59	169.50	-31.9	113,075	-0.03%
2024/05/07	26.8	169.10	36.3	169.78	169.50	-9.4	112,117	-0.01%
2024/05/06	16.7	165.92	53.7	165.99	167.50	-37	110,314	-0.03%
2024/05/03	2.1	157.73	10.1	157.60	156.00	-8	107,787	-0.01%
2024/05/02	14.2	153.28	22	153.68	154.00	-7.8	107,073	-0.01%
2024/04/30	14.4	158.11	3.3	157.26	156.00	11.1	106,176	0.01%
2024/04/29	11.4	159.41	47.3	158.55	158.50	-35.9	105,289	-0.03%
2024/04/26	12.2	156.20	20.2	155.93	155.00	-8	104,036	-0.01%
2024/04/25	29.6	152.63	6.1	152.49	151.50	23.5	102,659	0.02%
2024/04/24	20.2	150.28	36.5	152.39	156.00	-16.3	101,157	-0.02%
2024/04/23	8	144.81	5.3	144.51	144.00	2.8	98,752	0.00%
2024/04/22	13.1	142.47	24	143.44	143.00	-10.9	98,059	-0.01%
2024/04/19	59.2	142.54	28.2	142.96	143.00	31	97,247	0.03%
2024/04/18	9	146.56	21.7	147.12	148.00	-12.7	95,526	-0.01%
2024/04/17	19.8	144.90	20.1	146.10	146.50	-0.3	94,851	0.00%
2024/04/16	63.5	140.42	54.5	140.57	141.00	9	93,480	0.01%
2024/04/15	20.8	146.93	10.6	147.41	146.00	10.2	90,976	0.01%
2024/04/12	16	151.22	17.1	151.38	150.50	-1.1	89,690	0.00%
2024/04/11	46.3	149.46	37.5	148.85	150.00	8.8	87,961	0.01%
2024/04/10	66.5	156.06	8.2	155.87	154.50	58.3	85,355	0.07%
2024/04/09	70.1	159.66	16.5	159.59	158.00	53.6	84,044	0.06%
2024/04/08	26.4	158.21	9.1	158.16	158.00	17.3	82,682	0.02%
2024/04/03	48.1	156.31	16	157.13	159.00	32.1	81,311	0.04%
2024/04/02	20.1	154.85	36.3	156.36	159.00	-16.2	79,344	-0.02%
2024/04/01	16.2	151.48	10	151.55	150.50	6.2	76,692	0.01%
2024/03/29	45.6	152.50	20.5	153.26	150.00	25	75,560	0.03%
2024/03/28	17.4	153.72	32.8	154.49	155.50	-15.4	73,210	-0.02%
2024/03/27	4.7	145.49	34.5	146.90	148.50	-29.8	70,339	-0.04%
2024/03/26	14.1	143.48	154	141.87	142.00	-139.9	68,483	-0.20%	大賣/鉅額交易
2024/03/25	19.9	145.79	21	145.83	145.50	-1.1	66,381	0.00%
2024/03/22	31.9	144.60	30.9	145.21	145.50	1	64,505	0.00%
2024/03/21	7.5	142.87	18.3	141.89	142.50	-10.7	61,032	-0.02%
2024/03/20	9.4	138.70	117.2	138.16	138.00	-107.8	58,649	-0.18%	大賣/鉅額交易
2024/03/19	11.2	132.85	20.2	133.60	136.00	-9	55,781	-0.02%
2024/03/18	20.1	133.26	67.2	133.27	136.00	-47.1	53,182	-0.09%
2024/03/15	3.2	130.83	211.3	130.67	132.00	-208.1	49,532	-0.42%	大賣/鉅額交易
2024/03/14	4.1	118.59	122.1	119.96	121.00	-118	43,236	-0.27%	大賣/鉅額交易
2024/03/13	10.3	120.55	94.8	121.21	120.50	-84.5	40,314	-0.21%
2024/03/12	13.2	116.94	153.3	115.27	119.00	-140.1	34,910	-0.40%	大賣/鉅額交易
2024/03/11	25	109.92	34.8	109.72	109.50	-9.8	29,389	-0.03%
2024/03/08	23	106.24	0	0.00	105.00	23	27,431	0.08%
2024/03/07	0	0.00	17.5	107.73	107.50	-17.5	26,533	-0.07%
2024/03/06	9	106.50	15	106.63	106.50	-6	26,183	-0.02%
2024/03/05	77	107.42	19	107.63	106.50	58	26,190	0.22%
2024/03/04	47.1	106.25	37.7	105.13	106.50	9.3	25,463	0.04%
2024/03/01	4	103.00	0.1	102.80	102.00	3.9	24,125	0.02%
2024/02/29	1	103.01	0	0.00	103.00	1	24,041	0.00%
2024/02/27	1	103.50	17.1	104.00	103.50	-16.1	23,750	-0.07%
2024/02/26	1	103.98	3	103.17	103.50	-2	23,649	-0.01%
2024/02/23	5	103.20	2	103.00	103.00	3	23,790	0.01%
2024/02/22	1.4	103.50	0	0.00	103.50	1.4	24,119	0.01%
2024/02/21	0	0.00	5	103.50	103.00	-5	24,289	-0.02%
2024/02/20	8.1	104.12	11	104.00	103.50	-3	24,762	-0.01%
2024/02/19	0	0.00	3	102.17	103.00	-3	24,617	-0.01%
2024/02/16	1.1	101.01	0	0.00	101.50	1.1	25,053	0.00%
2024/02/15	1.5	101.60	0	0.00	101.00	1.5	25,287	0.01%
2024/02/05	4.2	101.74	2.6	101.81	101.50	1.6	25,125	0.01%
2024/02/02	1	102.00	0	0.00	102.00	1	25,105	0.00%
2024/02/01	0	102.00	0	0.00	103.00	0	25,344	0.00%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	46	102.49	102.00	-46	25,581	-0.18%
2024/01/29	0	0.00	8	103.00	102.50	-8	25,927	-0.03%
2024/01/26	145	102.00	104.1	102.99	102.50	40.9	26,364	0.16%	大買/大賣/
2024/01/25	1	102.00	11	101.82	102.00	-10	26,353	-0.04%
2024/01/24	0	101.00	4	101.00	100.50	-4	26,387	-0.02%
2024/01/23	2	100.00	0	0.00	101.00	2	27,103	0.01%
2024/01/22	6.4	100.11	1	100.00	99.90	5.4	29,035	0.02%
2024/01/19	1	100.50	0.3	100.50	100.50	0.7	29,204	0.00%
2024/01/18	6.1	99.04	3	99.40	99.90	3.1	29,563	0.01%
2024/01/17	25.6	99.20	1	99.60	98.60	24.6	29,936	0.08%
2024/01/16	6	99.78	1	99.80	100.00	5	30,976	0.02%
2024/01/15	8.5	100.31	0	0.00	100.00	8.5	31,922	0.03%
2024/01/12	0.3	101.00	0	0.00	100.50	0.3	32,081	0.00%
2024/01/11	13.1	99.96	3	99.80	100.50	10.1	32,209	0.03%
2024/01/10	4.1	100.51	0	0.00	100.00	4.1	32,083	0.01%
2024/01/09	8.1	101.56	0	0.00	101.00	8.1	31,963	0.03%
2024/01/08	14.2	102.57	1	102.50	101.50	13.2	31,828	0.04%
2024/01/05	0.2	104.50	0	104.00	104.00	0.2	31,693	0.00%
2024/01/04	0	0.00	2	104.25	104.00	-2	31,937	-0.01%
2024/01/03	0	104.25	1.1	104.49	104.50	-1	32,154	0.00%
2024/01/02	0.1	104.50	21	104.93	105.00	-20.9	32,305	-0.06%
2023/12/29	4	105.00	6	104.42	104.50	-2	32,250	-0.01%
2023/12/28	3	103.50	7	103.71	104.00	-4	32,274	-0.01%
2023/12/27	0	0.00	1.3	103.50	103.50	-1.3	32,180	0.00%
2023/12/26	0	103.67	3.1	103.82	104.00	-3.1	32,097	-0.01%
2023/12/25	0.2	103.50	1	103.50	103.50	-0.8	32,284	0.00%
2023/12/22	0	0.00	4	103.38	103.50	-4	32,363	-0.01%
2023/12/21	3	103.00	1	103.50	103.50	2	32,468	0.01%
2023/12/20	1.2	103.17	22	103.34	104.50	-20.8	32,160	-0.06%
2023/12/19	0	102.00	0.6	101.91	102.50	-0.6	31,507	0.00%
2023/12/18	0	0.00	17	101.76	102.00	-17	31,329	-0.05%
2023/12/15	6	101.08	3	101.50	101.50	3	31,177	0.01%
2023/12/14	2	101.50	7.3	101.77	102.00	-5.3	30,726	-0.02%
2023/12/13	4	101.00	3	101.00	101.00	1	30,500	0.00%
2023/12/12	0	100.50	0	0.00	101.00	0	30,839	0.00%
2023/12/11	6	100.58	0	0.00	101.00	6	30,769	0.02%
2023/12/08	3.1	101.81	1.1	101.93	101.50	2	30,658	0.01%
2023/12/07	0.1	101.00	1	100.50	101.00	-0.9	30,887	0.00%
2023/12/06	3	101.17	0	0.00	101.00	3	30,950	0.01%
2023/12/05	1	101.96	4	100.63	101.00	-3	30,895	-0.01%
2023/12/04	0.1	101.00	4	100.50	101.00	-3.9	30,773	-0.01%
2023/12/01	17.3	100.59	13	100.88	100.50	4.3	30,811	0.01%
2023/11/30	4.1	101.86	0	0.00	101.50	4.1	30,592	0.01%
2023/11/29	2.2	102.23	0	0.00	102.00	2.2	30,267	0.01%
2023/11/28	1	102.50	2	102.25	102.50	-1	29,970	0.00%
2023/11/27	4	102.63	0	0.00	101.50	4	30,482	0.01%
2023/11/24	0	102.00	0	0.00	101.50	0	30,442	0.00%
2023/11/22	3	102.50	4.1	103.12	102.00	-1	31,063	0.00%
2023/11/21	2	101.99	2.1	102.24	102.50	0	30,942	0.00%
2023/11/20	8.1	102.06	6	101.08	101.00	2.1	31,170	0.01%
2023/11/17	1.4	102.64	17.2	102.50	102.50	-15.7	30,949	-0.05%
2023/11/16	1.2	101.42	9.1	101.00	101.00	-7.9	30,387	-0.03%
2023/11/15	17.3	100.20	5.1	100.39	100.50	12.1	30,054	0.04%
2023/11/14	11	100.09	38.8	100.42	100.00	-27.8	29,488	-0.09%
2023/11/13	3.6	97.66	5.9	98.01	97.70	-2.3	29,120	-0.01%
2023/11/10	3.5	97.06	0	0.00	97.20	3.5	29,544	0.01%
2023/11/09	13.5	98.05	11	97.96	97.90	2.4	30,337	0.01%
2023/11/08	3	97.00	2	97.05	97.00	1	30,321	0.00%
2023/11/07	13.8	95.68	3	96.70	96.10	10.8	30,373	0.04%
2023/11/06	16	96.44	1	96.50	96.40	15	30,281	0.05%
2023/11/03	18.1	95.75	30.2	95.62	95.80	-12.1	29,982	-0.04%
2023/11/02	8.4	96.91	5	96.50	97.00	3.4	29,758	0.01%
2023/11/01	7.5	95.92	4	95.78	95.60	3.4	30,097	0.01%
2023/10/31	23.5	96.20	30	96.27	96.50	-6.5	30,309	-0.02%
2023/10/30	70.6	95.52	32	94.39	94.50	38.6	29,933	0.13%
2023/10/27	18.6	98.55	17.1	98.48	98.20	1.5	28,083	0.01%
2023/10/26	25.8	98.45	5	98.38	98.50	20.8	28,036	0.07%
2023/10/25	23.3	99.12	4.1	98.86	99.00	19.2	27,773	0.07%
2023/10/24	38.3	98.68	11.7	98.33	98.30	26.6	27,620	0.10%
2023/10/23	55.5	100.65	1	101.01	100.50	54.5	26,288	0.21%
2023/10/20	7	103.22	12	104.08	103.50	-5	25,919	-0.02%
2023/10/19	6.2	103.44	2	103.75	103.50	4.2	25,714	0.02%
2023/10/18	2	106.00	2	105.25	105.50	0	25,514	0.00%
2023/10/17	2	106.50	2.1	106.50	106.50	-0.1	25,614	0.00%
2023/10/16	3	107.00	0	0.00	107.00	3	26,265	0.01%
2023/10/13	6	107.50	1	107.49	107.50	5	26,851	0.02%
2023/10/12	3	106.83	21.1	106.69	107.00	-18.1	27,096	-0.07%
2023/10/11	2	106.00	6	106.25	106.00	-4	27,348	-0.01%
2023/10/06	0	105.00	23	105.46	105.50	-23	27,369	-0.08%
2023/10/05	6.4	103.21	3	103.33	103.50	3.4	27,528	0.01%
2023/10/04	14.3	103.00	1	102.50	103.00	13.3	27,645	0.05%
2023/10/03	1.2	104.00	4	103.75	104.00	-2.8	27,599	-0.01%
2023/10/02	5	104.50	1	104.50	104.50	4	27,816	0.01%
2023/09/28	27.3	103.59	0	0.00	104.00	27.3	28,735	0.09%
2023/09/27	5.2	103.91	1	104.00	104.00	4.2	29,226	0.01%
2023/09/26	25.3	104.21	1	105.00	104.00	24.3	30,286	0.08%
2023/09/25	7	105.00	0	0.00	105.50	7	31,242	0.02%
2023/09/22	1	105.00	1	105.50	105.00	0	31,773	0.00%
2023/09/21	14.7	105.09	2	105.25	105.00	12.7	32,181	0.04%
2023/09/20	3	106.50	1	106.50	106.00	2	32,555	0.01%
2023/09/19	0	0.00	8.7	106.89	106.50	-8.7	33,360	-0.03%
2023/09/18	1	106.49	3	106.00	106.50	-2	34,796	-0.01%
2023/09/15	10	106.25	0	106.50	106.00	10	35,058	0.03%
2023/09/14	2	106.50	1	106.00	106.50	1	34,962	0.00%
2023/09/13	2.1	106.03	12	106.00	106.00	-9.9	35,116	-0.03%
2023/09/12	0	0.00	6	107.17	107.50	-6	35,594	-0.02%
2023/09/11	1.1	105.06	0	106.00	105.00	1.1	35,679	0.00%
2023/09/08	15	105.13	6	105.50	106.00	9	35,975	0.03%
2023/09/07	1	105.50	1.2	106.00	105.50	-0.2	36,936	0.00%
2023/09/06	6	106.00	2	106.50	106.00	4	38,325	0.01%
2023/09/05	0	0.00	1	106.50	107.00	-1	38,319	0.00%
2023/09/04	0.1	106.00	5.5	106.00	106.50	-5.4	38,384	-0.01%
2023/09/01	0	0.00	4	106.75	107.50	-4	38,403	-0.01%
2023/08/31	0	106.13	8	106.63	106.50	-8	38,772	-0.02%
2023/08/30	2.1	106.02	3	106.01	106.00	-1	38,234	0.00%
2023/08/29	13.3	105.70	1	107.00	106.00	12.3	38,783	0.03%
2023/08/28	2	108.50	6.9	108.07	108.00	-4.9	38,485	-0.01%
2023/08/25	0	0.00	1.1	108.05	108.00	-1.1	39,185	0.00%
2023/08/24	8	109.19	14	109.32	109.50	-6	40,302	-0.01%
2023/08/23	0	107.00	2.5	106.80	106.50	-2.5	40,756	-0.01%
2023/08/22	0	0.00	8	106.25	106.50	-8	41,061	-0.02%
2023/08/21	3.1	106.00	1	106.01	106.00	2.1	41,271	0.01%
2023/08/18	6	106.42	4	106.00	106.00	2	41,354	0.00%
2023/08/17	5.1	106.60	1.1	106.07	106.50	4	41,432	0.01%
2023/08/16	10.2	105.76	5	105.70	105.50	5.2	41,323	0.01%
2023/08/15	23.4	107.39	0	0.00	107.00	23.4	41,146	0.06%
2023/08/14	1.1	109.49	5	109.40	110.00	-3.9	40,542	-0.01%
2023/08/11	5.2	108.54	0	0.00	108.50	5.2	40,690	0.01%
2023/08/10	0.5	110.01	3	110.00	110.00	-2.5	41,012	-0.01%
2023/08/09	0	110.50	4	110.75	110.50	-4	41,109	-0.01%
2023/08/08	2	110.00	1.1	111.00	110.50	0.9	41,947	0.00%
2023/08/07	5	111.60	1.7	111.99	109.50	3.3	41,823	0.01%
2023/08/04	0	0.00	12.4	110.43	111.00	-12.4	41,358	-0.03%
2023/08/02	6.2	108.75	4	109.25	108.00	2.2	41,384	0.01%
2023/08/01	2	109.25	10.1	109.56	110.50	-8.1	40,993	-0.02%
2023/07/31	9.1	109.34	11	109.41	108.50	-1.9	40,803	0.00%
2023/07/28	5.1	109.81	10.1	110.00	109.50	-5	40,510	-0.01%
2023/07/27	0.2	110.50	0	0.00	110.50	0.2	40,589	0.00%
2023/07/26	1.1	111.05	14.3	111.54	111.50	-13.2	40,899	-0.03%
2023/07/25	13.1	110.50	28	111.09	112.00	-15	40,721	-0.04%
2023/07/24	1.2	108.48	2.1	108.00	108.00	-1	39,989	0.00%
2023/07/21	2	107.01	0	0.00	107.50	2	40,226	0.01%
2023/07/20	3	108.01	0	0.00	108.00	3	40,260	0.01%
2023/07/19	2.2	110.45	3	108.67	108.50	-0.8	40,018	0.00%
2023/07/18	3	111.83	21	111.81	112.00	-18	39,654	-0.05%
2023/07/17	6	110.00	4.1	110.38	110.50	2	39,110	0.00%
2023/07/14	0	0.00	14.1	109.17	109.50	-14.1	38,735	-0.04%
2023/07/13	5.1	107.90	6.1	107.76	107.00	-1	38,284	0.00%
2023/07/12	0	106.50	5.1	106.80	107.50	-5.1	38,042	-0.01%
2023/07/11	5	104.70	3	105.00	105.00	2	37,842	0.01%
2023/07/10	11.8	105.12	2	104.50	104.50	9.8	37,828	0.03%
2023/07/07	7.4	105.22	21	105.07	105.50	-13.6	37,756	-0.04%
2023/07/06	36.4	106.12	11.1	105.96	105.50	25.3	37,732	0.07%
2023/07/05	17.7	108.83	6	108.25	108.50	11.7	36,789	0.03%
2023/07/04	52.4	110.46	9.1	110.50	110.00	43.3	36,139	0.12%
2023/07/03	15.2	114.57	12	114.63	115.00	3.2	35,462	0.01%
2023/06/30	15.1	112.04	5.9	112.75	113.00	9.2	34,309	0.03%
2023/06/29	15.4	114.30	0	115.50	113.00	15.4	33,829	0.05%
2023/06/28	14	114.75	14.5	114.93	115.00	-0.5	33,522	0.00%
2023/06/27	4.7	115.19	17	115.26	114.00	-12.3	33,179	-0.04%
2023/06/26	20.8	115.24	10.3	115.24	115.50	10.5	32,601	0.03%
2023/06/21	2	112.50	1	113.00	113.00	1	32,082	0.00%
2023/06/20	3	112.66	4.1	112.50	112.50	-1.1	32,028	0.00%
2023/06/19	6.2	112.50	22.1	112.39	112.50	-15.9	31,892	-0.05%
2023/06/16	5	111.40	3	112.50	111.00	2	31,825	0.01%
2023/06/15	20	111.55	2	112.00	111.50	18	31,398	0.06%
2023/06/14	5.1	112.79	10.2	112.64	112.50	-5.1	31,855	-0.02%
2023/06/13	34.7	111.26	35.7	112.55	112.50	-1	31,723	0.00%
2023/06/12	12.4	109.90	81.2	109.01	110.50	-68.8	30,901	-0.22%
2023/06/09	0	0.00	2.5	107.50	108.00	-2.5	29,760	-0.01%
2023/06/08	2.1	107.01	3.1	107.34	107.00	-1	29,876	0.00%
2023/06/07	3	107.83	3.2	107.22	108.00	-0.2	30,051	0.00%
2023/06/06	6.1	106.83	5	107.00	107.00	1.1	30,703	0.00%
2023/06/05	3.2	107.54	3.1	107.77	107.50	0	30,622	0.00%
2023/06/02	19.1	107.99	20	108.16	108.00	-0.9	31,419	0.00%
2023/06/01	6	107.08	11	107.73	108.00	-5	31,156	-0.02%
2023/05/31	3.1	106.49	18	106.44	106.50	-14.9	30,871	-0.05%
2023/05/30	5	106.70	33.4	106.75	107.00	-28.4	30,356	-0.09%
2023/05/29	1.1	104.50	28	105.05	105.50	-27	29,635	-0.09%
2023/05/26	7.2	102.57	61	102.49	102.50	-53.8	29,233	-0.18%
2023/05/25	14.1	102.57	1	103.00	102.50	13.1	28,999	0.05%
2023/05/24	0.1	103.00	1	102.51	103.00	-0.9	28,936	0.00%
2023/05/23	8	102.69	0	0.00	102.50	8	28,904	0.03%
2023/05/22	0.5	103.00	3.8	102.77	103.00	-3.3	28,907	-0.01%
2023/05/19	1.2	102.91	0	0.00	103.00	1.2	29,083	0.00%
2023/05/18	11	102.95	6	103.00	103.00	5	29,193	0.02%
2023/05/17	11	102.82	1	103.00	102.50	10	29,333	0.03%
2023/05/16	7.4	102.57	3	102.33	102.00	4.4	28,993	0.02%
2023/05/15	5.4	102.03	9	102.50	102.00	-3.6	28,601	-0.01%
2023/05/12	25.2	106.12	0	0.00	102.50	25.2	28,557	0.09%
2023/05/11	25.2	106.12	0	0.00	105.00	25.2	27,867	0.09%
2023/05/10	6	106.08	0.1	106.50	106.50	6	27,910	0.02%
2023/05/09	9	106.16	5.4	105.91	106.50	3.6	28,140	0.01%
2023/05/08	0	105.25	2.1	105.00	105.00	-2.1	28,301	-0.01%
2023/05/05	5	104.80	1	105.00	105.00	4	28,849	0.01%
2023/05/04	8	105.19	9	105.00	105.00	-1	29,465	0.00%
2023/05/03	3.3	105.80	27.2	105.89	105.50	-23.9	29,917	-0.08%
2023/05/02	1	106.00	39.3	105.49	106.00	-38.3	30,781	-0.12%
2023/04/28	1	104.00	3	104.33	104.50	-2	31,312	-0.01%
2023/04/27	4.2	103.50	0	0.00	103.50	4.2	31,454	0.01%
2023/04/26	4	103.50	5	104.00	103.50	-1	31,624	0.00%
2023/04/25	1.1	103.50	15	103.50	103.00	-13.9	31,354	-0.04%
2023/04/24	0	104.00	3	103.50	103.50	-3	31,215	-0.01%
2023/04/21	0.5	104.03	12.3	104.74	104.00	-11.7	31,240	-0.04%
2023/04/20	1	103.51	2	104.25	104.50	-1	31,018	0.00%
2023/04/19	0	104.13	2.1	104.00	104.00	-2.1	31,244	-0.01%
2023/04/18	2	104.49	1	104.00	104.50	1	31,266	0.00%
2023/04/17	10.1	104.00	2	104.00	104.00	8	31,594	0.03%
2023/04/14	0	103.50	6.1	104.00	104.50	-6.1	32,030	-0.02%
2023/04/13	4.1	103.00	4	103.00	103.00	0.1	32,380	0.00%
2023/04/12	5.1	102.90	0	0.00	102.50	5.1	32,302	0.02%
2023/04/11	3	103.17	2	103.00	103.50	1	32,585	0.00%
2023/04/10	0.4	103.15	1.2	103.09	103.00	-0.8	32,478	0.00%
2023/04/07	0.1	103.50	0	0.00	103.00	0.1	32,418	0.00%
2023/04/06	4.1	104.49	7.2	104.22	103.50	-3.1	32,371	-0.01%
2023/03/31	1	104.00	1	104.50	104.00	0	31,976	0.00%
2023/03/30	1	104.00	11	104.00	104.50	-10	32,025	-0.03%
2023/03/29	2.2	103.50	1	103.50	103.50	1.2	32,165	0.00%
2023/03/28	9.2	103.34	1	103.00	103.00	8.2	32,556	0.03%
2023/03/27	1.5	104.14	1.1	104.09	103.50	0.4	32,645	0.00%
2023/03/24	0.6	104.83	44.3	105.08	105.50	-43.7	33,306	-0.13%
2023/03/23	3	103.50	4.2	103.38	103.50	-1.1	32,568	0.00%
2023/03/22	9.4	103.61	5	103.80	103.50	4.4	32,454	0.01%
2023/03/21	0.5	103.50	4	103.63	103.50	-3.5	32,672	-0.01%
2023/03/20	4	102.88	3	102.50	102.50	1	32,644	0.00%
2023/03/17	7	103.57	41.5	103.21	103.50	-34.5	32,828	-0.10%
2023/03/16	11.2	102.50	9	102.22	102.00	2.2	32,303	0.01%
2023/03/15	2.1	102.74	14.7	102.50	102.50	-12.6	32,585	-0.04%
2023/03/14	3.1	102.16	5.3	102.09	102.00	-2.2	33,160	-0.01%
2023/03/13	4	102.75	1	102.50	103.00	3	33,434	0.01%
2023/03/10	4.6	101.82	15	102.00	102.00	-10.4	34,333	-0.03%
2023/03/09	5.2	102.70	0	0.00	102.50	5.2	34,973	0.01%
2023/03/08	24	104.27	6	104.33	104.00	18	35,167	0.05%
2023/03/07	2.2	105.33	49	104.49	105.00	-46.8	35,211	-0.13%
2023/03/06	17	103.09	26.1	103.50	103.50	-9.1	34,782	-0.03%
2023/03/03	1	103.00	6	103.33	102.50	-5	34,733	-0.01%
2023/03/02	3	102.00	6	102.50	102.50	-3	34,949	-0.01%
2023/03/01	5.2	101.60	16	101.09	102.00	-10.8	35,010	-0.03%
2023/02/24	20.3	101.93	17.1	101.56	101.00	3.2	34,736	0.01%
2023/02/23	31.2	102.98	10	102.75	103.00	21.2	34,341	0.06%
2023/02/22	3	102.00	83	101.99	102.00	-80	34,713	-0.23%
2023/02/21	23	102.50	7	102.50	102.50	16	34,783	0.05%
2023/02/20	14	103.32	9	103.06	103.00	5	35,331	0.01%
2023/02/17	3	103.17	7	103.21	103.50	-4	35,745	-0.01%
2023/02/16	0	0.00	6	103.42	103.50	-6	36,384	-0.02%
2023/02/15	10	102.15	4.1	102.26	102.50	5.9	37,202	0.02%
2023/02/14	2	101.75	6	101.92	102.00	-4	37,250	-0.01%
2023/02/13	4.2	101.62	3	101.01	101.00	1.2	37,616	0.00%
2023/02/10	7	101.50	19.5	100.78	101.50	-12.5	37,809	-0.03%
2023/02/09	14	100.96	7	101.07	101.00	7	38,059	0.02%
2023/02/08	11	100.55	3	100.50	100.50	8	38,379	0.02%
2023/02/07	15.1	100.71	3	100.83	100.50	12.1	38,627	0.03%
2023/02/06	17	101.50	15.2	101.43	101.50	1.8	38,581	0.00%
2023/02/03	38.1	99.86	1	99.70	99.60	37.1	38,523	0.10%
2023/02/02	55.2	100.01	8	100.31	100.00	47.2	38,531	0.12%
2023/02/01	23.5	100.03	9	100.44	100.00	14.5	38,077	0.04%
2023/01/31	25.5	99.98	6	100.03	99.70	19.5	37,933	0.05%
2023/01/30	54.2	98.53	3	98.37	98.10	51.2	37,093	0.14%
2023/01/17	17.1	98.14	1	98.10	98.10	16.1	36,341	0.04%
2023/01/16	6.5	98.75	0	0.00	98.10	6.5	36,361	0.02%
2023/01/13	7.7	98.92	0	0.00	98.60	7.7	36,315	0.02%
2023/01/12	5.7	99.05	3	99.13	98.60	2.7	36,978	0.01%
2023/01/11	3.3	99.58	3.1	99.38	99.10	0.2	37,569	0.00%
2023/01/10	7.8	99.32	0	0.00	99.40	7.8	37,879	0.02%
2023/01/09	9.6	99.36	4.5	99.28	99.10	5.1	38,027	0.01%
2023/01/06	4	98.48	0	0.00	98.40	4	37,890	0.01%
2023/01/05	21.3	98.13	6	98.17	98.00	15.3	38,045	0.04%
2023/01/04	18.5	98.19	2	98.20	98.10	16.5	38,079	0.04%
2023/01/03	40.3	98.39	7	98.74	99.10	33.3	38,013	0.09%
2022/12/30	6	99.92	7	99.96	99.90	-1	37,602	0.00%
2022/12/29	39.6	99.78	8	99.81	99.70	31.6	37,753	0.08%
2022/12/28	3.4	100.05	2	100.00	100.50	1.4	38,005	0.00%
2022/12/27	0	101.00	0	0.00	100.50	0	37,915	0.00%
2022/12/26	0	101.00	0	0.00	101.00	0	38,115	0.00%
2022/12/23	2.3	100.33	2	100.50	101.00	0.3	38,434	0.00%
2022/12/22	4	100.75	1	100.50	101.00	3	38,849	0.01%
2022/12/21	5.2	100.02	0	0.00	100.00	5.2	39,308	0.01%
2022/12/20	40	100.65	0	0.00	100.00	40	39,198	0.10%
2022/12/19	2	101.25	1.9	101.50	101.50	0.2	39,135	0.00%
2022/12/16	18.3	100.67	4	101.00	100.50	14.3	38,899	0.04%
2022/12/15	6.3	102.24	1	102.50	101.50	5.3	38,102	0.01%
2022/12/14	1.1	101.98	5	102.50	102.50	-4	38,124	-0.01%
2022/12/13	18.4	101.23	4	101.00	101.00	14.4	38,141	0.04%
2022/12/12	6.1	101.51	0	102.00	102.00	6.1	37,850	0.02%
2022/12/09	9	102.44	2	102.50	102.00	7	38,145	0.02%
2022/12/08	11	102.05	0	102.00	101.50	11	37,890	0.03%
2022/12/07	4.3	102.74	8	102.69	102.00	-3.7	37,817	-0.01%
2022/12/06	34.2	103.31	5.1	103.40	103.00	29.1	37,621	0.08%
2022/12/05	42.1	106.10	7.8	105.95	105.50	34.3	37,014	0.09%
2022/12/02	18	105.31	40.2	105.45	105.50	-22.2	36,500	-0.06%
2022/12/01	6	102.33	35.5	102.32	103.00	-29.5	35,734	-0.08%
2022/11/30	8	100.81	1.6	101.50	100.50	6.4	34,905	0.02%
2022/11/29	7.2	100.01	11	99.96	100.00	-3.8	34,038	-0.01%
2022/11/28	18.6	99.94	31.4	100.00	100.00	-12.8	33,757	-0.04%
2022/11/25	3.1	100.52	1	100.50	100.50	2.1	33,605	0.01%
2022/11/24	1.2	100.08	3.2	100.34	101.00	-2	33,507	-0.01%
2022/11/23	6	101.00	2	101.00	100.50	4	33,169	0.01%
2022/11/22	3.4	100.07	15	100.13	100.50	-11.6	33,091	-0.03%
2022/11/21	23.6	100.39	0	0.00	100.00	23.6	32,902	0.07%
2022/11/18	33.4	101.08	8.6	101.09	100.50	24.8	32,636	0.08%
2022/11/17	1.2	101.96	2	101.00	101.50	-0.8	32,326	0.00%
2022/11/16	5.2	101.71	19	102.24	101.50	-13.8	32,188	-0.04%
2022/11/15	6.1	101.66	10	102.00	101.50	-3.9	31,685	-0.01%
2022/11/14	23	100.52	3.5	100.47	101.50	19.5	31,198	0.06%
2022/11/11	108.7	100.39	14.1	100.75	100.00	94.6	30,512	0.31%	大買/
2022/11/10	59.7	100.59	0	0.00	100.50	59.7	29,543	0.20%
2022/11/09	8.1	101.94	5.1	101.71	102.50	3	29,373	0.01%
2022/11/08	13.3	100.20	2	100.50	100.00	11.3	29,190	0.04%
2022/11/07	22.2	99.98	3	100.00	100.00	19.2	29,498	0.07%
2022/11/04	49.4	99.99	1	100.50	100.50	48.4	29,858	0.16%
2022/11/03	29.1	100.97	9.2	101.01	101.00	19.9	29,990	0.07%
2022/11/02	6	101.67	3	101.50	102.00	3	29,765	0.01%
2022/11/01	19.1	101.34	0	0.00	101.50	19.1	29,668	0.06%
2022/10/31	22	102.00	2	102.50	102.50	20	29,304	0.07%
2022/10/28	9	103.56	4	103.88	104.00	5	29,222	0.02%
2022/10/27	3	104.33	2.1	104.47	104.00	0.9	29,368	0.00%
2022/10/26	6	103.17	8.1	103.75	104.00	-2	29,519	-0.01%
2022/10/25	4	102.13	8.5	102.94	103.50	-4.5	29,293	-0.02%
2022/10/24	11	103.27	1	103.50	103.00	10	29,045	0.03%
2022/10/21	3	102.51	2.1	103.24	103.50	0.9	28,923	0.00%
2022/10/20	4	101.50	5	102.00	102.50	-1	29,034	0.00%
2022/10/19	3	103.50	3	104.17	103.00	0	28,453	0.00%
2022/10/18	16.4	104.03	0	0.00	103.50	16.4	28,204	0.06%
2022/10/17	5.6	104.64	5	105.00	105.00	0.6	28,041	0.00%
2022/10/14	7.1	105.00	7	105.00	105.00	0.1	27,956	0.00%
2022/10/13	3.1	103.50	1	103.50	103.50	2	28,122	0.01%
2022/10/12	2.1	103.76	1	103.02	103.00	1.1	27,974	0.00%
2022/10/11	5	104.50	3	104.33	104.00	2	27,628	0.01%
2022/10/07	2	107.50	2	107.50	107.50	0	27,413	0.00%
2022/10/06	2	107.99	3	107.16	107.50	-1	27,815	0.00%
2022/10/05	8	106.38	25.1	106.42	107.00	-17	27,893	-0.06%
2022/10/04	2	102.00	0	102.50	102.50	2	27,455	0.01%
2022/10/03	3.2	101.19	1	101.00	101.00	2.2	27,474	0.01%
2022/09/30	4.6	100.84	1	100.51	102.00	3.6	27,695	0.01%
2022/09/29	4.1	101.13	2	101.50	101.50	2.1	27,913	0.01%
2022/09/28	23.8	101.58	68	101.48	100.50	-44.2	28,002	-0.16%
2022/09/27	2	103.27	0	0.00	103.50	2	27,942	0.01%
2022/09/26	8.2	104.20	4.1	104.25	104.00	4.2	28,760	0.01%
2022/09/23	0.2	106.86	13	106.15	106.50	-12.8	29,122	-0.04%
2022/09/22	4	106.13	4	106.63	107.00	0	29,606	0.00%
2022/09/21	3.7	106.94	3	107.33	107.00	0.7	29,763	0.00%
2022/09/20	4	108.12	6	108.25	108.50	-2	29,793	-0.01%
2022/09/19	0	107.00	0	0.00	107.00	0	29,797	0.00%
2022/09/16	7.1	107.01	2	107.01	107.50	5.1	30,004	0.02%
2022/09/15	3	108.00	2	108.50	108.00	1	30,148	0.00%
2022/09/14	10.3	107.57	2	107.75	107.50	8.3	30,383	0.03%
2022/09/13	1.5	109.84	6	109.50	110.00	-4.5	30,584	-0.01%
2022/09/12	3	108.17	4	108.13	108.50	-1	30,594	0.00%
2022/09/08	4	106.63	3	106.50	107.00	1	31,113	0.00%
2022/09/07	16.2	106.97	0	0.00	106.00	16.2	31,387	0.05%
2022/09/06	6	108.00	4	108.25	108.50	2	31,270	0.01%
2022/09/05	2	108.00	4	108.25	108.00	-2	31,528	-0.01%
2022/09/02	4	108.00	1	108.00	107.50	3	31,931	0.01%
2022/09/01	10.3	107.60	1	107.50	107.50	9.3	32,046	0.03%
2022/08/31	3	108.34	8	108.19	109.00	-5	31,915	-0.02%
2022/08/30	10	108.70	0	108.50	108.50	10	31,741	0.03%
2022/08/29	7.6	108.11	0.6	108.50	108.00	7	32,006	0.02%
2022/08/26	5	109.90	5	110.20	110.50	0	32,155	0.00%
2022/08/25	2	110.00	0	0.00	109.50	2	32,478	0.01%
2022/08/24	5.1	109.31	1	109.50	109.50	4.1	33,426	0.01%
2022/08/23	6.1	110.00	1	110.00	110.00	5.1	34,509	0.01%
2022/08/22	2.1	110.02	2	110.50	111.00	0.1	34,940	0.00%
2022/08/19	4.1	111.25	4	111.13	111.00	0.1	35,525	0.00%
2022/08/18	0.5	111.95	0	0.00	112.00	0.5	35,898	0.00%
2022/08/17	2	112.00	5	112.00	112.50	-3	36,728	-0.01%
2022/08/16	7.2	111.21	1	111.50	111.00	6.2	36,840	0.02%
2022/08/15	4	112.12	4	112.38	112.00	0	36,930	0.00%
2022/08/12	4.2	112.99	21.3	113.24	112.50	-17.1	37,208	-0.05%
2022/08/11	4	112.37	28.3	112.29	113.00	-24.3	37,022	-0.07%
2022/08/10	2.2	109.56	32.3	110.11	110.00	-30.2	36,918	-0.08%
2022/08/09	0	108.65	5	108.70	109.00	-5	36,398	-0.01%
2022/08/08	2.3	107.13	0	0.00	108.00	2.3	36,343	0.01%
2022/08/05	2.1	108.49	0	108.83	108.00	2.1	36,295	0.01%
2022/08/04	6	107.42	5	107.40	108.00	1	36,249	0.00%
2022/08/03	0	107.64	27	107.00	108.50	-27	35,932	-0.08%
2022/08/02	3.2	107.97	3	107.50	108.00	0.2	35,709	0.00%
2022/08/01	0.2	108.74	1	108.51	109.00	-0.8	35,441	0.00%
2022/07/29	1	108.50	1.1	108.54	109.00	-0.1	35,652	0.00%
2022/07/28	5.1	108.21	4.2	108.50	108.50	0.9	35,867	0.00%
2022/07/27	2.1	107.76	9.1	108.61	108.00	-7	36,003	-0.02%
2022/07/26	4	107.87	12	107.87	108.00	-8	35,778	-0.02%
2022/07/25	1.1	107.50	5.2	107.11	107.50	-4.1	35,635	-0.01%
2022/07/22	1	106.00	5	106.10	106.00	-4	35,447	-0.01%
2022/07/21	0	104.50	12	104.67	105.50	-12	35,462	-0.03%
2022/07/20	10.1	103.85	2	104.50	103.50	8.1	35,419	0.02%
2022/07/19	8.3	104.14	0	0.00	104.00	8.3	35,511	0.02%
2022/07/18	0	104.50	5	104.60	105.00	-5	35,446	-0.01%
2022/07/15	1	104.51	7	105.07	105.00	-6	35,469	-0.02%
2022/07/14	2.6	104.61	24.1	104.13	105.00	-21.5	35,384	-0.06%
2022/07/13	5.1	103.10	13	103.00	102.50	-7.9	34,910	-0.02%
2022/07/12	15	100.14	3	100.00	100.50	12	34,569	0.03%
2022/07/11	12.1	101.38	12	100.58	101.00	0.1	34,330	0.00%
2022/07/08	7	102.36	29	103.31	102.00	-22	34,172	-0.06%
2022/07/07	7	102.14	4	103.12	103.50	3	33,867	0.01%
2022/07/06	6	101.34	3.1	100.68	100.50	3	33,478	0.01%
2022/07/05	7.1	101.78	12	102.54	102.50	-4.9	33,199	-0.01%
2022/07/04	52.1	100.71	13	100.96	100.00	39.1	32,860	0.12%
2022/07/01	43.5	107.57	14	106.54	106.00	29.5	32,262	0.09%
2022/06/30	5.1	109.41	31	109.84	109.00	-25.9	31,744	-0.08%
2022/06/29	10.1	111.30	4	111.74	111.00	6.1	31,393	0.02%
2022/06/28	11.1	111.91	2.3	111.93	112.00	8.8	31,168	0.03%
2022/06/27	3	111.17	6	111.67	111.00	-3	31,040	-0.01%
2022/06/24	5	109.80	1	109.00	110.00	4	30,863	0.01%
2022/06/23	10.6	108.71	3	108.00	108.00	7.6	30,701	0.02%
2022/06/22	8.1	110.56	8	110.44	109.50	0.1	30,281	0.00%
2022/06/21	4.9	111.79	3.2	111.02	112.00	1.7	30,597	0.01%
2022/06/20	3.1	109.80	15.4	109.50	109.00	-12.3	30,276	-0.04%
2022/06/17	40.6	109.99	43.1	110.23	109.50	-2.5	30,071	-0.01%
2022/06/16	14.1	111.87	17	112.35	111.50	-2.9	29,597	-0.01%
2022/06/15	4.9	112.00	4	112.25	112.00	0.9	30,439	0.00%
2022/06/14	17	110.84	12.1	110.46	111.50	5	30,755	0.02%
2022/06/13	21.1	111.52	2	111.50	111.50	19.1	30,823	0.06%
2022/06/10	4.1	114.26	8	114.56	114.00	-3.9	30,587	-0.01%
2022/06/09	2	115.24	9	114.67	115.50	-7	30,617	-0.02%
2022/06/08	4	114.13	7	114.36	114.00	-3	30,518	-0.01%
2022/06/07	3.8	114.08	3	114.00	113.50	0.8	30,625	0.00%
2022/06/06	0	115.24	16	114.78	115.50	-16	30,483	-0.05%
2022/06/02	4.8	114.64	14	115.00	114.00	-9.2	30,890	-0.03%
2022/06/01	10	114.60	27.3	115.05	114.50	-17.3	31,010	-0.06%
2022/05/31	0.4	112.40	27	111.81	113.00	-26.6	30,133	-0.09%
2022/05/30	6	110.00	8.1	110.18	110.50	-2.1	28,871	-0.01%
2022/05/27	0.1	110.00	14.2	110.35	110.00	-14	28,372	-0.05%
2022/05/26	2	109.99	23.1	109.83	109.00	-21	27,992	-0.08%
2022/05/25	16	109.34	47	109.48	109.50	-31	27,818	-0.11%
2022/05/24	5.2	108.49	7	108.86	108.00	-1.8	27,347	-0.01%
2022/05/23	1.1	108.38	11	108.00	108.00	-9.9	26,969	-0.04%
2022/05/20	1	108.49	53.1	107.97	107.00	-52	26,832	-0.19%
2022/05/19	2	106.74	14	106.43	107.50	-12	26,456	-0.05%
2022/05/18	0	106.00	32	106.70	107.00	-32	26,023	-0.12%
2022/05/17	0	0.00	9	104.94	105.00	-9	25,518	-0.04%
2022/05/16	0	0.00	3	104.33	104.50	-3	25,323	-0.01%
2022/05/13	0	0.00	2.3	103.50	104.00	-2.3	25,172	-0.01%
2022/05/12	3.3	102.80	5	102.50	102.00	-1.7	25,217	-0.01%
2022/05/11	0	103.50	4	103.50	103.00	-4	25,124	-0.02%
2022/05/10	0	0.00	1	103.50	104.00	-1	25,133	0.00%
2022/05/09	0.5	103.50	2	103.50	104.00	-1.5	25,217	-0.01%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	3	105.00	34	105.00	104.50	-31	25,631	-0.12%
2022/05/04	1	104.00	1.2	103.57	104.00	-0.2	25,602	0.00%
2022/05/03	0.6	102.08	2	102.00	102.50	-1.4	25,586	-0.01%
2022/04/29	0	0.00	3	102.00	102.00	-3	25,993	-0.01%
2022/04/28	1	100.00	3	100.83	101.50	-2	26,305	-0.01%
2022/04/27	9.6	100.05	3	100.17	100.00	6.6	26,323	0.02%
2022/04/26	2.1	101.00	0.2	101.50	101.00	1.9	26,227	0.01%
2022/04/25	20.9	101.03	3	100.67	100.50	17.9	26,131	0.07%
2022/04/22	8	102.69	0	0.00	103.50	8	25,723	0.03%
2022/04/21	1	103.01	1.1	103.50	103.00	-0.1	26,086	0.00%
2022/04/20	3.5	102.66	23	102.48	103.00	-19.5	26,106	-0.07%
2022/04/19	3	102.50	3	102.50	102.00	0	26,095	0.00%
2022/04/18	3	102.33	1	102.50	102.50	2	26,235	0.01%
2022/04/15	3	103.33	2	103.50	103.00	1	26,622	0.00%
2022/04/14	0	104.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	1	104.00	8	103.38	104.00	-7	27,740	-0.03%
2022/04/12	5.1	102.30	1	103.00	102.00	4.1	29,846	0.01%
2022/04/11	10.4	102.17	5	102.00	102.00	5.4	29,853	0.02%
2022/04/08	16.9	103.15	0	103.00	103.00	16.9	29,736	0.06%
2022/04/07	16.5	103.88	8	103.94	103.00	8.5	29,605	0.03%
2022/04/06	11.2	104.47	8	105.00	105.00	3.2	29,253	0.01%
2022/04/01	39.1	104.92	5	105.00	104.50	34.1	28,990	0.12%
2022/03/31	4	105.50	0.1	106.00	106.00	4	28,748	0.01%
2022/03/30	1	106.00	1	105.50	105.50	0	28,608	0.00%
2022/03/29	3	105.17	0	0.00	105.50	3	28,506	0.01%
2022/03/28	5	105.20	11	106.00	106.00	-6	28,443	-0.02%
2022/03/25	16	106.13	29.1	106.48	106.00	-13.1	28,332	-0.05%
2022/03/24	7	106.50	21	106.88	106.50	-14	28,289	-0.05%
2022/03/23	2	105.00	0.8	104.53	105.50	1.3	27,980	0.00%
2022/03/22	3.3	104.03	2.1	104.26	104.00	1.2	28,224	0.00%
2022/03/21	2.4	105.44	17	106.47	104.50	-14.6	28,256	-0.05%
2022/03/18	2	104.75	15	103.97	106.00	-13	28,271	-0.05%
2022/03/17	18	103.06	17	104.00	104.00	1	27,192	0.00%
2022/03/16	6.4	100.80	9.1	101.06	101.50	-2.7	26,806	-0.01%
2022/03/15	10.2	101.55	7	101.00	101.00	3.2	26,458	0.01%
2022/03/14	8	102.56	3	103.33	102.50	5	26,525	0.02%
2022/03/11	15	103.07	2	103.50	103.50	13	26,516	0.05%
2022/03/10	2	103.50	11	103.45	103.00	-9	26,500	-0.03%
2022/03/09	4.1	101.63	1	102.00	101.50	3.1	26,385	0.01%
2022/03/08	32.5	101.05	4.2	101.43	101.50	28.3	26,349	0.11%
2022/03/07	17.2	103.03	4.2	102.98	102.50	13	25,720	0.05%
2022/03/04	15	104.93	3	104.17	105.00	12	25,816	0.05%
2022/03/03	1.1	104.55	17	105.00	104.50	-15.9	25,972	-0.06%
2022/03/02	4.1	104.01	6	104.42	104.50	-2	26,143	-0.01%
2022/03/01	7.5	104.53	5	104.80	104.50	2.5	26,204	0.01%
2022/02/25	22.2	103.30	1	103.00	103.00	21.2	26,220	0.08%
2022/02/24	20	103.35	7.3	103.14	102.50	12.7	26,098	0.05%
2022/02/23	3	104.67	0	0.00	105.00	3	25,606	0.01%
2022/02/22	31.2	104.45	1	104.00	104.50	30.2	25,709	0.12%
2022/02/21	3.3	104.74	11	105.45	106.00	-7.7	25,784	-0.03%
2022/02/18	2.1	105.50	0	0.00	105.50	2.1	25,924	0.01%
2022/02/17	4	105.62	22	105.73	106.00	-18	25,998	-0.07%
2022/02/16	7	105.00	20	105.03	105.50	-13	26,003	-0.05%
2022/02/15	5	104.00	5	104.50	104.00	0	26,223	0.00%
2022/02/14	22	104.00	5	104.00	104.00	17	26,310	0.06%
2022/02/11	4	105.38	17	105.47	106.00	-13	26,318	-0.05%
2022/02/10	4	106.25	6.3	106.24	106.50	-2.3	26,440	-0.01%
2022/02/09	1	106.49	3	106.00	106.50	-2	26,437	-0.01%
2022/02/08	9.1	104.67	36.1	104.49	105.50	-27	26,352	-0.10%
2022/02/07	29.4	102.95	26	103.65	103.00	3.4	25,826	0.01%
2022/01/26	21.1	102.50	4	102.13	102.00	17.1	25,471	0.07%
2022/01/25	14.1	102.54	9	102.61	103.00	5.1	25,257	0.02%
2022/01/24	19.1	103.00	21	103.45	103.00	-1.9	25,076	-0.01%
2022/01/21	29.2	102.40	13	102.04	102.00	16.2	24,727	0.07%
2022/01/20	24.1	103.15	16	103.50	103.00	8.1	24,415	0.03%
2022/01/19	38.5	103.56	19	103.55	103.50	19.5	24,199	0.08%
2022/01/18	3.1	104.16	0	0.00	103.50	3.1	24,100	0.01%
2022/01/17	2	104.00	3	103.50	103.50	-1	24,204	0.00%
2022/01/14	43.2	104.02	1	103.50	103.50	42.2	24,181	0.17%
2022/01/13	7	105.07	1	105.50	105.50	6	24,050	0.02%
2022/01/12	0	104.50	3	104.67	104.50	-3	24,214	-0.01%
2022/01/11	4.2	104.38	18	104.47	104.50	-13.8	24,338	-0.06%
2022/01/10	13.1	105.15	3	104.50	104.50	10.1	24,605	0.04%
2022/01/07	41	106.50	1.5	106.50	106.50	39.5	24,846	0.16%
2022/01/06	25	107.06	32	107.69	107.00	-7	24,497	-0.03%
2022/01/05	36.2	108.77	74.9	109.42	109.00	-38.7	23,990	-0.16%
2022/01/04	3.1	103.51	2.5	103.60	103.50	0.6	22,264	0.00%
2022/01/03	11.5	103.60	2	103.50	103.00	9.5	22,420	0.04%
2021/12/30	1	104.00	15	104.43	104.00	-14	22,693	-0.06%
2021/12/29	0.1	105.00	2	104.75	105.00	-1.9	23,058	-0.01%
2021/12/28	19	105.29	9	104.94	105.50	10	23,528	0.04%
2021/12/27	3	104.17	7	104.50	104.50	-4	23,690	-0.02%
2021/12/24	4	104.25	3	104.83	104.00	1	24,112	0.00%
2021/12/23	13	103.92	3	103.83	104.00	10	24,295	0.04%
2021/12/22	4.2	103.52	3	103.50	103.50	1.1	24,599	0.00%
2021/12/21	2	104.50	6	104.25	104.50	-4	24,777	-0.02%
2021/12/20	5.5	103.23	0	0.00	103.00	5.5	24,788	0.02%
2021/12/17	20.3	103.36	0	0.00	103.50	20.3	24,743	0.08%
2021/12/16	21.5	104.10	3.2	103.56	103.50	18.3	24,530	0.07%
2021/12/15	0	104.50	0	0.00	105.00	0	24,606	0.00%
2021/12/14	1.7	104.80	9	105.00	104.50	-7.3	24,867	-0.03%
2021/12/13	8	104.75	1	105.50	104.50	7	24,882	0.03%
2021/12/10	4.3	105.12	6	105.08	105.00	-1.7	25,648	-0.01%
2021/12/09	3	105.50	14	105.57	106.00	-11	25,628	-0.04%
2021/12/08	17	105.35	2	106.00	105.00	15	25,632	0.06%
2021/12/07	20	105.73	1	107.00	106.00	19	25,267	0.08%
2021/12/06	6.1	106.50	10.3	106.45	106.50	-4.2	25,185	-0.02%
2021/12/03	2.1	105.26	5	105.50	105.00	-2.9	25,281	-0.01%
2021/12/02	3.5	105.43	2.6	105.77	105.00	0.9	25,365	0.00%
2021/12/01	0	0.00	1	105.44	105.50	-1	25,219	0.00%
2021/11/30	6.1	103.76	0	105.00	103.50	6.1	25,243	0.02%
2021/11/29	17.3	103.39	13.4	103.00	103.50	3.9	24,913	0.02%
2021/11/26	11.6	104.09	4	103.75	103.50	7.6	24,820	0.03%
2021/11/25	5.1	105.40	7	105.50	105.00	-1.9	24,927	-0.01%
2021/11/24	6.7	104.94	1	105.00	105.50	5.7	24,868	0.02%
2021/11/23	2	106.26	11	106.05	106.00	-9	24,601	-0.04%
2021/11/22	10.2	106.66	5	106.90	106.50	5.2	24,446	0.02%
2021/11/19	1.6	107.02	4	107.13	106.50	-2.4	24,384	-0.01%
2021/11/18	30	106.83	9	106.50	107.00	21	24,337	0.09%
2021/11/17	25.7	107.41	1	107.00	107.00	24.7	24,205	0.10%
2021/11/16	3.5	108.14	0	0.00	108.00	3.5	24,180	0.01%
2021/11/15	2.5	108.80	0	0.00	108.00	2.5	24,775	0.01%
2021/11/12	0.3	108.50	11.4	108.43	109.00	-11.1	24,877	-0.04%
2021/11/11	3	107.50	7	107.57	107.50	-4	24,858	-0.02%
2021/11/10	21	108.95	29	109.21	109.00	-8	25,126	-0.03%
2021/11/09	1	108.00	10	107.65	108.00	-9	25,521	-0.04%
2021/11/08	4.3	107.38	20.5	107.49	107.50	-16.2	25,431	-0.06%
2021/11/05	12.6	108.08	5.2	108.59	109.00	7.4	25,877	0.03%
2021/11/04	5	108.00	1	108.00	108.00	4	26,297	0.02%
2021/11/03	12	108.00	15	108.27	107.50	-3	26,495	-0.01%
2021/11/02	1	108.00	23	107.98	107.50	-22	26,978	-0.08%
2021/11/01	26	107.06	24.1	107.71	106.50	1.9	26,974	0.01%
2021/10/29	17.1	107.00	6	107.33	107.00	11.1	27,025	0.04%
2021/10/28	6	108.33	8.1	108.62	108.50	-2.1	27,041	-0.01%
2021/10/27	18	108.00	1	108.00	108.00	17	27,205	0.06%
2021/10/26	0	108.50	1	108.50	109.00	-1	27,413	0.00%
2021/10/25	3	108.50	21	108.10	108.00	-18	27,459	-0.07%
2021/10/22	6	107.92	24.1	107.75	107.50	-18.1	27,653	-0.07%
2021/10/21	0	107.56	4.1	108.01	108.00	-4	27,868	-0.01%
2021/10/20	21	106.69	21	107.45	107.50	0	27,916	0.00%
2021/10/19	21	107.41	8	108.25	107.00	13	27,785	0.05%
2021/10/18	41.2	108.45	29.1	110.01	107.50	12.1	28,334	0.04%
2021/10/15	14	108.11	41.5	109.07	109.50	-27.5	28,682	-0.10%
2021/10/14	8	106.81	7	107.36	106.50	1	28,303	0.00%
2021/10/13	7	105.00	5	105.30	105.50	2	28,537	0.01%
2021/10/12	41.1	105.12	1	105.00	105.00	40.1	28,786	0.14%
2021/10/08	2	107.50	28	107.47	108.00	-26	29,185	-0.09%
2021/10/07	5	106.30	10.5	106.24	107.00	-5.5	29,179	-0.02%
2021/10/06	22.1	104.11	32	104.00	103.00	-9.9	29,150	-0.03%
2021/10/05	43.3	101.48	11	101.86	101.50	32.3	28,786	0.11%
2021/10/04	11	103.05	7	103.36	103.00	4	28,567	0.01%
2021/10/01	10	103.71	6.5	103.89	103.00	3.4	28,543	0.01%
2021/09/30	6	105.08	5	105.50	105.00	1	28,439	0.00%
2021/09/29	12.3	104.93	3	105.00	105.00	9.3	28,792	0.03%
2021/09/28	19.2	106.56	0	0.00	106.50	19.2	29,592	0.06%
2021/09/27	6.1	107.59	4	107.88	107.50	2.1	29,497	0.01%
2021/09/24	1.3	107.50	0	0.00	107.50	1.3	29,530	0.00%
2021/09/23	5.5	106.86	2	107.50	106.50	3.5	29,793	0.01%
2021/09/22	18.4	106.76	4.3	106.79	107.00	14.1	29,774	0.05%
2021/09/17	9	108.56	0	0.00	108.50	9	29,528	0.03%
2021/09/16	7.6	107.95	4	108.00	107.50	3.6	29,476	0.01%
2021/09/15	17	109.41	28.1	109.91	108.50	-11	29,612	-0.04%
2021/09/14	1	107.50	0	0.00	107.50	1	29,019	0.00%
2021/09/13	6.2	106.85	1	107.00	106.50	5.2	29,065	0.02%
2021/09/10	11	107.68	10	108.00	108.00	1	29,390	0.00%
2021/09/09	3.2	107.02	2	106.75	107.00	1.2	29,660	0.00%
2021/09/08	2.2	107.55	2	108.00	107.50	0.2	29,623	0.00%
2021/09/07	18.1	108.97	2	109.00	108.50	16.1	29,547	0.05%
2021/09/06	3.2	111.22	1	112.50	111.00	2.2	29,553	0.01%
2021/09/03	11	112.00	3	112.50	112.50	8	29,849	0.03%
2021/09/02	10	111.75	8	111.44	111.50	2	29,768	0.01%
2021/09/01	7.6	111.13	12	110.83	111.00	-4.4	29,654	-0.01%
2021/08/31	2	108.26	2	109.00	111.00	0	29,587	0.00%
2021/08/30	12	107.63	0	0.00	109.00	12	29,418	0.04%
2021/08/27	3	107.34	3	107.50	108.00	0	29,666	0.00%
2021/08/26	1	108.50	3	107.83	107.50	-2	29,835	-0.01%
2021/08/25	9	108.50	1	109.00	108.50	8	30,168	0.03%
2021/08/24	1.3	108.00	6.1	108.75	109.00	-4.8	30,304	-0.02%
2021/08/23	7	107.50	12.2	106.93	107.50	-5.2	30,576	-0.02%
2021/08/20	7	104.93	15	104.67	104.50	-8	30,649	-0.03%
2021/08/19	16.4	103.47	31	104.23	103.00	-14.6	31,163	-0.05%
2021/08/18	8	106.50	5	105.00	107.00	3	30,717	0.01%
2021/08/17	1.2	106.29	10	107.05	106.50	-8.8	31,031	-0.03%
2021/08/16	10	107.30	2	107.25	107.50	8	31,124	0.03%
2021/08/13	25.3	109.26	4	109.25	109.00	21.2	31,441	0.07%
2021/08/12	4	109.13	3	109.17	109.00	1	31,378	0.00%
2021/08/11	4	107.50	5	108.20	109.00	-1	31,859	0.00%
2021/08/10	12.5	109.45	2	109.00	108.50	10.5	32,440	0.03%
2021/08/09	5.1	111.61	4	112.00	112.00	1.1	33,341	0.00%
2021/08/06	3	112.00	7.6	112.37	112.50	-4.6	33,684	-0.01%
2021/08/05	5.5	111.45	4	111.75	112.00	1.5	34,169	0.00%
2021/08/04	4	112.12	5.1	111.91	112.00	-1	36,329	0.00%
2021/08/03	2	111.00	0	0.00	111.50	2	37,309	0.01%
2021/08/02	1	111.50	3	111.50	113.00	-2	37,640	-0.01%
2021/07/30	5.1	109.73	3	110.50	110.00	2.1	38,246	0.01%
2021/07/29	13	110.92	8	110.69	111.00	5	38,400	0.01%
2021/07/28	14	109.75	15.5	109.68	110.50	-1.5	39,142	0.00%
2021/07/27	3	110.50	11	111.23	111.50	-8	40,042	-0.02%
2021/07/26	5.5	109.32	6	109.50	110.00	-0.5	40,774	0.00%
2021/07/23	13	111.15	30.1	110.95	110.50	-17.1	40,978	-0.04%
2021/07/22	33.7	109.67	6	111.25	110.50	27.7	41,267	0.07%
2021/07/21	26.1	113.68	20	113.95	112.50	6.1	41,185	0.01%
2021/07/20	5.2	114.93	3	114.67	114.50	2.2	40,817	0.01%
2021/07/19	6.2	116.60	1	117.50	116.50	5.2	41,033	0.01%
2021/07/16	28	118.18	1	118.50	119.50	27	41,627	0.06%
2021/07/15	37	118.62	31	119.00	119.50	6	41,646	0.01%
2021/07/14	6	116.58	11.4	116.81	116.00	-5.4	41,038	-0.01%
2021/07/13	32.2	116.19	51.2	116.62	116.50	-19	41,122	-0.05%
2021/07/12	5	115.20	6.1	115.00	115.00	-1	41,396	0.00%
2021/07/09	15.1	113.70	7.5	114.07	114.00	7.6	41,770	0.02%
2021/07/08	1	115.01	6	115.75	115.50	-5	42,184	-0.01%
2021/07/07	8	115.62	8	115.56	115.00	0	42,614	0.00%
2021/07/06	12	116.37	37	116.93	116.50	-25	43,302	-0.06%
2021/07/05	13.1	115.23	38.1	115.23	117.00	-25	43,911	-0.06%
2021/07/02	2	111.50	3	112.00	111.50	-1	43,223	0.00%
2021/07/01	5	111.80	0.1	112.00	112.00	4.9	43,510	0.01%
2021/06/30	10.1	112.80	2	112.50	112.00	8.1	43,940	0.02%
2021/06/29	0.2	111.71	8	111.94	111.50	-7.8	45,039	-0.02%
2021/06/28	2.2	111.55	1	112.50	111.50	1.2	46,909	0.00%
2021/06/25	10.1	113.97	22	113.70	113.00	-11.9	47,286	-0.03%
2021/06/24	20.3	112.09	24.9	112.77	113.00	-4.5	47,379	-0.01%
2021/06/23	7	110.64	3.7	110.73	111.50	3.3	47,741	0.01%
2021/06/22	43	109.47	44	108.99	108.50	-1	48,354	0.00%
2021/06/21	34.6	109.10	2	109.00	108.50	32.6	49,335	0.07%
2021/06/18	9.5	112.50	7	112.21	111.50	2.5	50,635	0.00%
2021/06/17	4.1	111.02	4	111.13	113.00	0.1	51,947	0.00%
2021/06/16	0	112.00	4	112.38	111.50	-4	54,351	-0.01%
2021/06/15	7	112.79	2	113.00	113.00	5	56,251	0.01%
2021/06/11	1	112.00	8.6	113.06	113.50	-7.6	58,242	-0.01%
2021/06/10	4.2	110.76	3	110.83	110.50	1.2	59,189	0.00%
2021/06/09	6	109.75	14.2	109.76	109.50	-8.2	60,027	-0.01%
2021/06/08	3	110.00	3	110.67	110.50	0	61,243	0.00%
2021/06/07	6	110.75	3	111.00	110.50	3	62,197	0.00%
2021/06/04	8.6	110.89	7	111.00	112.00	1.6	62,654	0.00%
2021/06/03	7.2	111.37	1	111.50	111.00	6.2	62,906	0.01%
2021/06/02	17.2	112.24	3.8	112.53	112.00	13.4	63,414	0.02%
2021/06/01	2	114.00	11	114.00	114.50	-9	64,306	-0.01%
2021/05/31	8.1	113.00	9	112.83	113.50	-0.9	65,255	0.00%
2021/05/28	5	110.70	11	110.55	111.00	-6	66,126	-0.01%
2021/05/27	83	108.65	43	108.99	109.50	40	66,575	0.06%
2021/05/26	15.1	111.40	29.9	111.17	111.50	-14.8	67,559	-0.02%
2021/05/25	55.4	111.44	41	112.46	112.00	14.4	69,013	0.02%
2021/05/24	3.1	108.52	20	108.25	109.50	-16.9	69,079	-0.02%
2021/05/21	6.1	108.66	24.1	109.08	109.50	-18	69,408	-0.03%
2021/05/20	1	106.00	29	105.10	106.00	-28	69,516	-0.04%
2021/05/19	12.1	105.54	19.1	105.03	105.00	-7	70,236	-0.01%
2021/05/18	28.1	103.16	57.3	104.47	107.00	-29.2	70,231	-0.04%
2021/05/17	70.7	100.26	95	99.30	98.20	-24.4	70,387	-0.03%
2021/05/14	21.3	104.94	6	104.67	104.50	15.3	70,236	0.02%
2021/05/13	38.2	101.96	28.2	102.05	103.00	10.1	70,571	0.01%
2021/05/12	48.7	102.26	24.2	101.04	102.00	24.5	70,334	0.03%
2021/05/11	28.6	108.29	17.2	107.84	107.00	11.4	69,233	0.02%
2021/05/10	31.2	113.63	1.5	114.33	113.00	29.7	69,994	0.04%
2021/05/07	21.5	116.66	14.1	116.38	117.50	7.3	72,312	0.01%
2021/05/06	9	111.94	13	111.92	112.50	-4	73,359	-0.01%
2021/05/05	96.3	110.95	4.5	112.17	110.00	91.8	74,195	0.12%
2021/05/04	20.7	109.17	13.3	109.23	108.50	7.4	75,249	0.01%
2021/05/03	23.4	113.24	3	112.67	112.50	20.4	76,133	0.03%
2021/04/29	6.5	117.81	72.6	117.97	116.00	-66.1	78,603	-0.08%
2021/04/28	26.1	117.25	1	117.00	117.00	25.1	79,282	0.03%
2021/04/27	38.3	119.20	14.6	118.69	118.50	23.7	80,842	0.03%
2021/04/26	10.5	118.21	2	118.50	117.50	8.5	81,368	0.01%
2021/04/23	16.1	118.41	14.6	118.53	119.00	1.5	82,262	0.00%
2021/04/22	27.7	118.69	7.2	118.54	117.50	20.5	84,441	0.02%
2021/04/21	7.2	120.16	7	120.64	120.00	0.2	88,574	0.00%
2021/04/20	19	121.68	4	121.88	122.00	15	89,305	0.02%
2021/04/19	12.2	122.16	12.1	122.33	121.50	0.1	90,633	0.00%
2021/04/16	17	122.74	10	123.05	123.50	7	91,260	0.01%
2021/04/15	17.2	120.27	18	120.22	121.00	-0.8	92,273	0.00%
2021/04/14	4.3	121.37	32	121.31	121.50	-27.7	93,500	-0.03%
2021/04/13	18.5	122.34	3	122.17	122.50	15.5	96,281	0.02%
2021/04/12	41.3	120.75	13.5	121.44	120.50	27.8	99,322	0.03%
2021/04/09	35.2	121.17	6.2	121.26	120.00	29	102,027	0.03%
2021/04/08	5	122.60	10.1	122.85	122.50	-5.1	101,224	0.00%
2021/04/07	9.3	123.20	9.3	123.88	123.50	0	101,243	0.00%
2021/04/06	16.9	123.06	23.9	123.05	122.50	-7	101,439	-0.01%
2021/04/01	35.9	122.06	13.3	122.47	121.50	22.7	101,864	0.02%
2021/03/31	60.4	124.79	62	124.96	124.00	-1.6	102,143	0.00%
2021/03/30	0.6	128.50	6.8	129.41	129.50	-6.2	100,661	-0.01%
2021/03/29	5.3	127.90	8.3	128.00	128.50	-3.1	100,823	0.00%
2021/03/26	36.1	127.04	12	127.04	126.50	24.1	101,700	0.02%
2021/03/25	36.3	128.13	40.4	126.85	126.50	-4.2	101,299	0.00%
2021/03/24	32.2	128.79	13.1	129.80	128.00	19.2	100,686	0.02%
2021/03/23	15.7	132.10	27.1	132.67	130.50	-11.4	99,806	-0.01%
2021/03/22	17.2	127.54	83.1	128.36	130.00	-66	98,701	-0.07%
2021/03/19	40.8	124.71	32.8	125.26	123.50	8	97,546	0.01%
2021/03/18	11.7	129.28	34.8	129.74	129.50	-23.1	95,637	-0.02%
2021/03/17	30.4	126.05	58.9	126.24	126.00	-28.5	94,357	-0.03%
2021/03/16	1.7	122.21	37.4	122.17	123.00	-35.7	92,873	-0.04%
2021/03/15	10.1	120.10	14.6	120.37	121.00	-4.5	92,452	0.00%
2021/03/12	15.2	119.50	42.5	119.20	120.00	-27.3	93,263	-0.03%
2021/03/11	18.1	117.14	31.6	116.94	117.00	-13.5	94,385	-0.01%
2021/03/10	8.2	115.50	13	115.69	115.50	-4.8	93,926	-0.01%
2021/03/09	7.4	113.19	5	114.50	115.00	2.4	93,640	0.00%
2021/03/08	18.3	114.96	4	114.38	113.50	14.3	93,481	0.02%
2021/03/05	34	114.84	41	114.66	115.00	-7	92,985	-0.01%
2021/03/04	32.1	114.48	5	114.90	114.50	27.1	92,545	0.03%
2021/03/03	1	115.50	22.2	114.86	115.50	-21.2	91,575	-0.02%
2021/03/02	32.4	113.25	10	113.05	112.00	22.4	90,689	0.02%
2021/02/26	44.3	112.95	22	113.98	112.00	22.3	90,179	0.02%
2021/02/25	7.9	114.65	53.2	114.89	116.50	-45.4	88,553	-0.05%
2021/02/24	22.4	111.63	4	111.79	110.50	18.4	87,097	0.02%
2021/02/23	37.1	110.53	45	108.97	111.50	-8	86,598	-0.01%
2021/02/22	41.2	112.32	12.2	112.14	111.00	29	86,137	0.03%
2021/02/19	31.8	110.33	18	110.50	110.00	13.8	85,645	0.02%
2021/02/18	43.1	114.07	11.1	113.82	113.00	31.9	84,850	0.04%
2021/02/17	34.6	114.59	18	114.03	114.00	16.6	84,908	0.02%
2021/02/05	24.8	114.10	49.2	114.05	113.50	-24.4	83,928	-0.03%
2021/02/04	12	114.23	6	113.92	114.00	6	83,134	0.01%
2021/02/03	14.4	116.35	25	116.14	116.50	-10.6	82,680	-0.01%
2021/02/02	11.8	115.46	44	116.05	116.50	-32.3	82,107	-0.04%
2021/02/01	163.6	112.18	15	109.83	113.00	148.6	81,389	0.18%	大買/鉅額交易
2021/01/29	84.5	114.90	52.6	114.67	111.50	31.9	79,640	0.04%
2021/01/28	48.4	119.41	37	118.99	118.50	11.4	76,874	0.01%
2021/01/27	19	123.00	21.1	123.50	123.00	-2.1	75,136	0.00%
2021/01/26	35.4	122.01	25	121.48	122.00	10.4	73,916	0.01%
2021/01/25	26.6	120.94	48.4	121.10	123.00	-21.8	72,070	-0.03%
2021/01/22	35.8	120.13	89.9	120.51	121.50	-54.1	70,174	-0.08%
2021/01/21	10.1	116.49	26.6	115.96	117.00	-16.6	67,021	-0.02%
2021/01/20	52	116.33	39.8	116.19	114.50	12.3	66,129	0.02%
2021/01/19	11.2	114.51	35.2	115.21	115.00	-24.1	64,197	-0.04%
2021/01/18	79.2	112.71	15.2	113.77	114.00	64	63,005	0.10%
2021/01/15	57	115.76	81.2	115.52	115.50	-24.2	61,737	-0.04%
2021/01/14	80.7	113.57	124.2	113.51	116.00	-43.5	59,302	-0.07%	大賣/
2021/01/13	3.8	105.37	25.9	106.02	106.50	-22.1	54,542	-0.04%
2021/01/12	23.6	104.17	102	103.68	104.00	-78.4	53,983	-0.15%	大賣/
2021/01/11	14.1	107.39	46.8	107.01	107.50	-32.7	53,647	-0.06%
2021/01/08	72.5	108.04	39.6	107.69	108.00	32.9	53,291	0.06%
2021/01/07	26.2	106.61	54.1	106.72	107.00	-27.9	51,832	-0.05%
2021/01/06	74.3	104.90	136.9	106.01	105.00	-62.6	50,561	-0.12%	大賣/
2021/01/05	89.9	103.14	119.2	103.22	104.00	-29.4	47,274	-0.06%	大賣/
2021/01/04	110.8	95.76	103.3	96.74	99.90	7.5	44,037	0.02%	大買/大賣/
2020/12/31	10.2	91.61	3	91.93	92.00	7.2	40,427	0.02%
2020/12/30	10.4	90.81	13	90.99	91.60	-2.6	40,179	-0.01%
2020/12/29	20	90.80	13	90.60	90.40	7	39,796	0.02%
2020/12/28	12.3	92.10	20.1	92.04	91.80	-7.8	39,355	-0.02%
2020/12/25	80.3	91.93	22	91.75	91.80	58.3	38,556	0.15%
2020/12/24	6	89.37	24	89.47	89.60	-18	37,188	-0.05%
2020/12/23	31	89.10	24	88.84	88.80	7	37,032	0.02%
2020/12/22	22.2	89.14	97	88.54	87.70	-74.8	36,732	-0.20%
2020/12/21	4	87.93	3	88.00	88.00	1	36,124	0.00%
2020/12/18	6	87.80	7	87.87	87.70	-1	35,941	0.00%
2020/12/17	7	87.86	9	87.97	87.80	-2	35,866	-0.01%
2020/12/16	7.3	87.69	12.6	87.87	88.20	-5.3	35,716	-0.01%
2020/12/15	6	87.13	12.4	87.42	87.10	-6.4	35,463	-0.02%
2020/12/14	47	88.71	31	88.46	87.70	16	35,162	0.05%
2020/12/11	34.6	87.65	30	87.28	87.60	4.6	34,666	0.01%
2020/12/10	15.1	87.68	33.2	87.85	87.70	-18.1	33,930	-0.05%
2020/12/09	24.3	88.63	23.9	88.68	89.00	0.3	33,480	0.00%
2020/12/08	27.6	88.19	39.5	88.79	87.60	-12	32,621	-0.04%
2020/12/07	43	85.94	74.1	86.00	87.90	-31.1	31,140	-0.10%
2020/12/04	19	82.89	15	82.91	82.90	4	28,798	0.01%
2020/12/03	13	82.07	2.1	82.20	82.00	10.9	28,368	0.04%
2020/12/02	12.8	82.77	1	82.50	82.70	11.8	28,204	0.04%
2020/12/01	5.7	82.60	27	82.86	82.90	-21.3	28,227	-0.08%
2020/11/30	0	0.00	3	82.47	82.30	-3	28,504	-0.01%
2020/11/27	5.2	82.54	1	82.80	82.60	4.2	27,917	0.02%
2020/11/26	21.5	82.66	19.7	82.91	83.00	1.8	27,869	0.01%
2020/11/25	6.1	81.83	26.8	81.87	82.00	-20.7	27,823	-0.07%
2020/11/24	11.1	82.25	12	82.24	82.00	-0.9	27,853	0.00%
2020/11/23	1.1	82.69	10	82.84	82.90	-8.9	27,877	-0.03%
2020/11/20	4	82.25	0	0.00	82.50	4	27,738	0.01%
2020/11/19	6.1	82.64	5	82.78	82.90	1.1	27,618	0.00%
2020/11/18	17	83.10	37	83.10	83.20	-20	27,595	-0.07%
2020/11/17	7.4	82.65	17.2	82.69	83.00	-9.8	27,491	-0.04%
2020/11/16	6	82.43	52	82.49	82.60	-46	27,885	-0.16%
2020/11/13	7.2	81.54	2.6	81.68	81.40	4.6	27,577	0.02%
2020/11/12	5	81.26	6	81.77	81.90	-1	27,494	0.00%
2020/11/11	2.3	81.05	3	81.47	81.60	-0.7	27,213	0.00%
2020/11/10	3.1	80.86	9	80.77	80.80	-6	27,174	-0.02%
2020/11/09	53	81.09	59	80.90	81.20	-6	28,235	-0.02%
2020/11/06	3	79.70	43	79.55	79.70	-40	28,321	-0.14%
2020/11/05	1	78.60	5.3	78.74	79.00	-4.3	28,488	-0.02%
2020/11/04	10.2	78.82	6	79.08	78.80	4.2	29,073	0.01%
2020/11/03	14.1	78.40	18	78.33	78.30	-3.9	29,122	-0.01%
2020/11/02	0	77.80	8	77.98	78.30	-8	29,432	-0.03%
2020/10/30	9.2	77.35	2	77.50	77.50	7.2	29,600	0.02%
2020/10/29	29	77.58	9	77.70	78.00	20	29,550	0.07%
2020/10/28	30.2	78.70	3	78.57	78.30	27.2	30,059	0.09%
2020/10/27	6.5	79.67	9	79.70	80.00	-2.5	30,234	-0.01%
2020/10/26	6	80.28	2	80.40	80.20	4	30,632	0.01%
2020/10/23	8	80.79	8	80.76	80.70	0	31,049	0.00%
2020/10/22	0	0.00	2	80.50	80.80	-2	32,073	-0.01%
2020/10/21	10.3	81.00	12	81.01	80.40	-1.7	32,779	-0.01%
2020/10/20	7	81.21	54	81.49	81.40	-47	33,058	-0.14%
2020/10/19	44	80.93	78	80.80	81.30	-34	33,610	-0.10%
2020/10/16	15	78.89	55	79.23	78.60	-40	33,408	-0.12%
2020/10/15	2	78.30	2	78.25	78.10	0	33,847	0.00%
2020/10/14	14.1	78.25	11	78.31	78.00	3.1	34,602	0.01%
2020/10/13	1	78.20	2	78.70	78.90	-1	34,800	0.00%
2020/10/12	6	78.63	71.7	78.43	78.70	-65.7	35,259	-0.19%
2020/10/08	5	77.72	8	77.79	78.00	-3	35,425	-0.01%
2020/10/07	9	77.42	2	77.45	77.40	7	35,744	0.02%
2020/10/06	11	78.01	4	78.00	77.80	7	36,066	0.02%
2020/10/05	2	77.65	4	78.20	77.70	-2	36,653	-0.01%
2020/09/30	1	77.70	7	77.79	77.40	-6	37,159	-0.02%
2020/09/29	13	77.68	18	77.90	77.00	-5	37,455	-0.01%
2020/09/28	16.2	76.79	4.5	76.74	76.90	11.7	37,793	0.03%
2020/09/25	8	74.61	5	74.56	74.30	3	38,001	0.01%
2020/09/24	63.1	75.24	11	75.30	75.00	52.1	38,076	0.14%
2020/09/23	9	76.87	3.5	76.94	76.70	5.5	37,687	0.01%
2020/09/22	32	76.81	16	77.05	76.80	16	38,132	0.04%
2020/09/21	7	77.49	0	0.00	77.40	7	38,706	0.02%
2020/09/18	4	77.75	1	77.70	77.60	3	40,000	0.01%
2020/09/17	6	78.25	2	78.25	78.10	4	40,947	0.01%
2020/09/16	3	78.73	3	78.70	78.80	0	41,362	0.00%
2020/09/15	2.5	79.10	5	79.14	79.10	-2.5	41,339	-0.01%
2020/09/14	35	79.03	10	79.24	79.40	25	41,646	0.06%
2020/09/11	0	0.00	8	78.23	78.50	-8	41,491	-0.02%
2020/09/10	9	78.38	48	78.47	78.50	-39	41,523	-0.09%
2020/09/09	6	77.17	4.1	77.71	77.90	1.9	41,410	0.00%
2020/09/08	10	77.76	3	77.70	77.50	7	41,473	0.02%
2020/09/07	12	76.95	4	77.08	77.30	8	41,611	0.02%
2020/09/04	15	76.97	13	77.00	76.90	2	41,954	0.00%
2020/09/03	13.7	78.15	5.3	78.83	77.70	8.4	41,789	0.02%
2020/09/02	6	77.67	3	77.33	77.80	3	41,734	0.01%
2020/09/01	5.1	76.89	1	77.20	77.00	4.1	42,211	0.01%
2020/08/31	0	0.00	2	77.50	76.90	-2	42,474	0.00%
2020/08/28	9	77.38	7	77.53	77.50	2	42,692	0.00%
2020/08/27	12	77.77	1	77.70	77.50	11	42,988	0.03%
2020/08/26	12	77.91	16	78.17	78.20	-4	43,281	-0.01%
2020/08/25	1	78.00	8	78.19	78.30	-7	43,441	-0.02%
2020/08/24	31	78.19	0	0.00	77.60	31	43,891	0.07%
2020/08/21	7	77.96	5	78.06	78.20	2	43,964	0.00%
2020/08/20	40.2	77.42	16	78.38	77.10	24.2	43,929	0.06%
2020/08/19	2	80.00	9.6	79.92	79.30	-7.6	43,368	-0.02%
2020/08/18	3.1	79.96	7	79.99	79.80	-3.9	43,283	-0.01%
2020/08/17	1	80.10	1	80.60	80.20	0	43,604	0.00%
2020/08/14	13	80.08	18	80.11	80.40	-5	43,618	-0.01%
2020/08/13	41	80.74	12	79.87	79.50	29	43,559	0.07%
2020/08/12	48	80.50	18	80.78	81.40	30	42,948	0.07%
2020/08/11	13.1	80.04	18.1	80.08	79.80	-5	43,139	-0.01%
2020/08/10	23	80.44	26	79.87	80.50	-3	43,407	-0.01%
2020/08/07	3	78.93	8	78.71	78.30	-5	43,275	-0.01%
2020/08/06	0	0.00	19	78.92	79.00	-19	43,625	-0.04%
2020/08/05	30.3	78.22	3	77.90	77.90	27.3	43,829	0.06%
2020/08/04	7	77.80	11	77.86	78.10	-4	44,340	-0.01%
2020/08/03	40	77.68	3	77.43	77.10	37	44,597	0.08%
2020/07/31	23	79.05	12	79.12	78.40	11	44,108	0.02%
2020/07/30	21	77.96	10	78.08	78.00	11	43,832	0.03%
2020/07/29	25.3	78.45	3	78.57	78.00	22.3	43,666	0.05%
2020/07/28	50	79.34	9	80.64	78.40	41	43,848	0.09%
2020/07/27	15	78.41	3.6	78.24	78.00	11.4	43,342	0.03%
2020/07/24	15	80.55	11	80.95	80.00	4	42,760	0.01%
2020/07/23	43	81.91	29	82.05	82.10	14	42,348	0.03%
2020/07/22	32	85.55	6.9	85.61	85.90	25.1	41,517	0.06%
2020/07/21	24.5	85.38	8	85.49	85.30	16.5	40,594	0.04%
2020/07/20	21.5	85.99	2	86.40	86.80	19.5	39,798	0.05%
2020/07/17	4.3	88.20	13	88.22	88.00	-8.7	39,066	-0.02%
2020/07/16	5	87.74	9	87.29	87.60	-4	39,095	-0.01%
2020/07/15	7	86.93	11	86.81	86.60	-4	38,790	-0.01%
2020/07/14	3	86.53	7.4	86.83	86.30	-4.4	39,163	-0.01%
2020/07/13	3	86.33	7	85.96	86.70	-4	39,298	-0.01%
2020/07/10	17	85.37	6	85.60	84.80	11	39,392	0.03%
2020/07/09	11.2	86.40	1	86.20	86.20	10.2	39,134	0.03%
2020/07/08	5.5	86.99	0.2	86.90	87.00	5.3	38,728	0.01%
2020/07/07	0	86.40	15.6	86.39	87.00	-15.6	38,430	-0.04%
2020/07/06	1	86.50	4	86.60	86.40	-3	38,484	-0.01%
2020/07/03	5.1	85.28	5	85.30	85.30	0.1	39,251	0.00%
2020/07/02	3	85.60	1	85.40	86.00	2	39,318	0.01%
2020/07/01	9.2	86.65	29.3	86.19	85.90	-20.1	39,567	-0.05%
2020/06/30	11	86.05	25	86.04	86.30	-14	39,234	-0.04%
2020/06/29	14	84.27	34	84.09	85.20	-20	38,911	-0.05%
2020/06/24	43	82.97	50	82.24	83.50	-7	37,861	-0.02%
2020/06/23	6	79.87	11	80.07	80.20	-5	37,387	-0.01%
2020/06/22	12	78.50	2	78.80	78.90	10	37,269	0.03%
2020/06/19	11	78.48	6	78.45	78.80	5	37,883	0.01%
2020/06/18	2	78.00	11	78.20	78.50	-9	37,988	-0.02%
2020/06/17	2	78.10	1.4	78.27	78.20	0.6	38,713	0.00%
2020/06/16	5.2	78.20	8.3	78.20	78.40	-3.1	40,122	-0.01%
2020/06/15	9	77.33	1	77.50	77.00	8	41,533	0.02%
2020/06/12	6	77.38	34	77.29	78.00	-28	42,349	-0.07%
2020/06/11	9	78.88	12	79.75	78.60	-3	42,992	-0.01%
2020/06/10	6	79.77	1	79.80	79.90	5	43,388	0.01%
2020/06/09	1	79.30	14	79.96	79.50	-13	44,767	-0.03%
2020/06/08	6.2	79.57	13.1	79.28	79.70	-6.9	45,559	-0.02%
2020/06/05	0	0.00	23	78.27	78.50	-23	45,175	-0.05%
2020/06/04	11	78.16	59.1	78.27	78.40	-48.1	45,232	-0.11%
2020/06/03	16	77.96	12	77.99	78.10	4	45,254	0.01%
2020/06/02	7.1	77.00	12	77.18	77.10	-4.9	45,186	-0.01%
2020/06/01	0	0.00	13	76.42	76.20	-13	45,106	-0.03%
2020/05/29	3	74.37	4	75.30	75.80	-1	45,158	0.00%
2020/05/28	11	75.44	4	75.45	75.30	7	44,994	0.02%
2020/05/27	9	75.20	13	74.99	75.30	-4	45,453	-0.01%
2020/05/26	14	74.96	16	74.97	74.80	-2	45,969	0.00%
2020/05/25	37	73.34	2	73.40	73.60	35	46,216	0.08%
2020/05/22	17.4	73.80	7	73.96	73.60	10.4	46,552	0.02%
2020/05/21	8	74.70	0.6	75.00	74.70	7.4	46,325	0.02%
2020/05/20	11	74.70	11.1	74.85	74.50	-0.1	46,417	0.00%
2020/05/19	9	75.22	29	74.81	74.80	-20	46,489	-0.04%
2020/05/18	41.1	75.47	28	75.71	75.00	13.1	46,100	0.03%
2020/05/15	22.2	77.07	59	77.51	77.10	-36.8	45,526	-0.08%
2020/05/14	23	78.31	13	78.34	78.20	10	45,023	0.02%
2020/05/13	16.2	78.60	16	78.38	78.80	0.2	44,680	0.00%
2020/05/12	19.1	77.57	33	77.99	77.30	-13.9	44,565	-0.03%
2020/05/11	11.4	78.70	48	78.51	78.90	-36.6	44,747	-0.08%
2020/05/08	17	76.28	12	76.38	76.20	5	44,242	0.01%
2020/05/07	12	75.30	2	74.70	75.20	10	44,308	0.02%
2020/05/06	13	74.75	0	0.00	74.30	13	44,218	0.03%
2020/05/05	3	74.13	2	74.10	74.10	1	44,492	0.00%
2020/05/04	43	74.46	0	0.00	74.50	43	44,768	0.10%
2020/04/30	3	76.27	15	76.34	77.00	-12	44,694	-0.03%
2020/04/29	6	75.75	22	75.88	75.60	-16	44,975	-0.04%
2020/04/28	5	75.00	1	75.30	75.20	4	45,609	0.01%
2020/04/27	6.4	74.34	8	74.93	74.90	-1.6	47,798	0.00%
2020/04/23	23.1	74.38	9	74.08	74.00	14.1	48,896	0.03%
2020/04/22	18	73.56	13	72.78	73.90	5	48,768	0.01%
2020/04/21	29.1	74.29	24	74.53	73.50	5.1	48,703	0.01%
2020/04/20	54.2	76.00	13.1	76.00	76.20	41.1	48,171	0.09%
2020/04/17	14.2	75.83	62.4	75.89	75.80	-48.1	48,024	-0.10%
2020/04/16	32	74.43	6	74.47	74.00	26	47,392	0.05%
2020/04/15	23.1	74.44	5	74.42	74.10	18.1	47,157	0.04%
2020/04/14	25	74.03	18	74.00	74.40	7	47,387	0.01%
2020/04/13	26	73.46	12	73.43	73.10	14	47,485	0.03%
2020/04/10	29	73.64	0	0.00	73.90	29	47,506	0.06%
2020/04/09	30	75.20	22	74.54	74.00	8	47,817	0.02%
2020/04/08	28.1	73.81	39.8	74.26	75.00	-11.7	47,242	-0.02%
2020/04/07	21	71.21	7	71.41	71.20	14	45,981	0.03%
2020/04/06	10	69.88	5	69.88	70.20	5	45,466	0.01%
2020/04/01	9	70.06	0	0.00	70.00	9	44,975	0.02%
2020/03/31	14.1	70.09	1	70.10	69.90	13.1	44,733	0.03%
2020/03/30	15	69.89	8	69.41	70.00	7	44,283	0.02%
2020/03/27	47.1	70.82	20.6	70.49	70.10	26.5	43,919	0.06%
2020/03/26	13	71.15	11	71.13	71.00	2	43,204	0.00%
2020/03/25	8	71.99	9	71.77	71.40	-1	43,208	0.00%
2020/03/24	71.1	69.62	41	70.14	69.40	30.1	42,793	0.07%
2020/03/23	19	67.78	2	68.10	67.50	17	43,074	0.04%
2020/03/20	50.1	69.58	23.6	70.36	70.80	26.5	42,561	0.06%
2020/03/19	71	67.82	30	67.96	66.30	41	41,412	0.10%
2020/03/18	38.2	70.40	25	70.69	70.00	13.2	40,185	0.03%
2020/03/17	24	70.88	13.2	71.33	70.60	10.8	39,472	0.03%
2020/03/16	18	72.38	18	72.67	71.10	0	38,858	0.00%
2020/03/13	48.1	70.71	30	72.53	74.60	18.1	38,007	0.05%
2020/03/12	35	76.01	21	76.45	74.70	14	36,846	0.04%
2020/03/11	6	79.57	4.1	79.40	78.60	1.9	35,761	0.01%
2020/03/10	12	79.08	1	79.40	79.40	11	35,582	0.03%
2020/03/09	25.8	79.34	17	79.48	79.10	8.8	35,358	0.02%
2020/03/06	8	80.94	0	0.00	80.80	8	35,166	0.02%
2020/03/05	7	83.33	12	83.04	82.70	-5	35,040	-0.01%
2020/03/04	2	81.50	5	81.58	81.70	-3	35,049	-0.01%
2020/03/03	4.2	81.12	3	81.67	81.00	1.2	34,888	0.00%
2020/03/02	15	79.12	3	78.77	79.20	12	34,638	0.03%
2020/02/27	15.1	80.52	3.6	80.54	80.30	11.5	34,937	0.03%
2020/02/26	20	81.26	0	0.00	81.10	20	34,982	0.06%
2020/02/25	9	81.82	28	81.09	82.30	-19	34,763	-0.05%
2020/02/24	14	80.89	7.4	80.55	80.70	6.6	34,847	0.02%
2020/02/21	2.2	81.99	8	81.78	81.70	-5.9	35,036	-0.02%
2020/02/20	7.4	82.74	11	82.62	82.80	-3.6	36,338	-0.01%
2020/02/19	6.1	83.37	13	84.25	83.80	-6.9	36,346	-0.02%
2020/02/18	2	83.40	1	84.10	83.40	1	36,642	0.00%
2020/02/17	5	83.92	3	83.80	83.90	2	37,750	0.01%
2020/02/14	5	84.84	12	84.55	84.90	-7	38,341	-0.02%
2020/02/13	64	85.51	14	85.71	84.70	50	39,439	0.13%
2020/02/12	39.3	84.95	13	84.70	85.50	26.3	40,708	0.06%
2020/02/11	2.1	82.95	11	83.00	82.90	-8.9	41,559	-0.02%
2020/02/10	10.1	81.97	12	81.08	82.00	-1.9	42,608	0.00%
2020/02/07	1	82.80	4	82.88	82.90	-3	43,602	-0.01%
2020/02/06	3.1	83.30	7	83.00	83.60	-4	45,059	-0.01%
2020/02/05	3.6	82.20	10	82.20	82.20	-6.4	46,922	-0.01%
2020/02/04	13	82.79	14	83.34	82.20	-1	48,200	0.00%
2020/02/03	19.3	80.46	10	80.45	82.20	9.3	48,094	0.02%
2020/01/31	13	83.52	21	83.22	83.20	-8	47,505	-0.02%
2020/01/30	48.1	83.89	19.6	83.99	83.10	28.5	47,070	0.06%
2020/01/20	6	92.48	3	92.70	92.30	3	44,925	0.01%
2020/01/17	3	91.73	37	92.11	92.30	-34	44,926	-0.08%
2020/01/16	1	89.90	8	90.10	90.00	-7	44,307	-0.02%
2020/01/15	0	0.00	15	90.05	89.90	-15	45,467	-0.03%
2020/01/14	0	0.00	2	90.00	90.00	-2	46,469	0.00%
2020/01/13	0	0.00	8	89.28	89.60	-8	46,698	-0.02%
2020/01/10	1	87.92	13	88.61	89.00	-12	47,630	-0.03%
2020/01/09	13	87.46	3.4	87.28	87.10	9.6	48,452	0.02%
2020/01/08	15.1	87.02	26	87.35	86.50	-11	48,573	-0.02%
2020/01/07	19.2	89.38	2	89.20	89.10	17.2	48,302	0.04%
2020/01/06	15.3	90.67	5	90.42	90.50	10.3	48,395	0.02%
2020/01/03	3	91.50	13.8	91.48	91.60	-10.8	48,271	-0.02%
2020/01/02	8	90.74	4.9	90.46	90.80	3.1	48,116	0.01%
2019/12/31	31	90.80	4	91.05	90.80	27	48,193	0.06%
2019/12/30	4	91.00	0	0.00	90.90	4	48,265	0.01%
2019/12/27	0	0.00	3	91.67	91.50	-3	48,462	-0.01%
2019/12/26	6	90.92	4	90.85	90.80	2	48,560	0.00%
2019/12/25	3	90.97	4	90.95	91.00	-1	49,146	0.00%
2019/12/24	3.4	90.90	9	91.10	90.90	-5.6	49,384	-0.01%
2019/12/23	2	91.10	4.1	91.20	91.50	-2.1	49,552	0.00%
2019/12/20	2.2	91.93	12	92.11	91.10	-9.8	49,578	-0.02%
2019/12/19	7.1	91.63	3.5	92.06	92.20	3.6	49,260	0.01%
2019/12/18	3	92.20	21	92.42	92.40	-18	48,958	-0.04%
2019/12/17	4	91.25	2.4	91.20	91.60	1.6	48,539	0.00%
2019/12/16	15	92.07	0	0.00	91.60	15	48,561	0.03%
2019/12/13	0	0.00	31.1	91.53	91.00	-31.1	48,552	-0.06%
2019/12/12	5	91.66	6	91.45	91.00	-1	48,727	0.00%
2019/12/11	2	91.10	6.1	91.05	91.30	-4.1	48,865	-0.01%
2019/12/10	1.6	90.19	0	0.00	90.30	1.6	49,354	0.00%
2019/12/09	8	91.16	14.6	91.32	91.00	-6.6	49,715	-0.01%
2019/12/06	3	89.80	2	90.10	90.50	1	49,472	0.00%
2019/12/05	1	89.70	5.3	90.38	89.90	-4.3	49,467	-0.01%
2019/12/04	6	89.00	5	89.32	89.50	1	49,622	0.00%
2019/12/03	0	0.00	4	89.85	90.00	-4	49,672	-0.01%
2019/12/02	12	88.12	2	88.21	88.60	10	49,485	0.02%
2019/11/29	7.2	89.02	1	88.60	88.50	6.2	49,213	0.01%
2019/11/28	1.1	90.51	1.9	89.80	89.80	-0.8	48,897	0.00%
2019/11/27	2	90.05	3.8	90.36	90.60	-1.8	49,237	0.00%
2019/11/26	2	89.90	81	90.08	89.90	-79	49,243	-0.16%
2019/11/25	5	89.60	0	0.00	89.60	5	48,294	0.01%
2019/11/22	8	91.65	1	92.90	91.40	7	47,978	0.01%
2019/11/21	3	91.00	7	91.90	92.50	-4	47,972	-0.01%
2019/11/20	4	91.95	0	0.00	91.90	4	47,375	0.01%
2019/11/19	3.6	92.29	42.9	91.65	92.80	-39.3	47,024	-0.08%
2019/11/18	2	90.50	10	90.42	90.50	-8	45,679	-0.02%
2019/11/15	3.5	90.40	18	90.14	90.10	-14.5	45,397	-0.03%
2019/11/14	8	90.20	2	89.95	89.30	6	45,007	0.01%
2019/11/13	11	89.83	4	89.80	89.70	7	44,081	0.02%
2019/11/12	15	89.55	11	89.97	91.00	4	43,699	0.01%
2019/11/11	12.1	87.81	39	88.12	87.90	-26.9	42,815	-0.06%
2019/11/08	13.2	91.78	38	91.82	90.90	-24.9	41,247	-0.06%
2019/11/07	0.1	90.30	59	90.34	90.80	-59	39,749	-0.15%
2019/11/06	6.2	89.63	46.5	89.92	90.40	-40.3	38,542	-0.10%
2019/11/05	24	89.81	35.8	89.70	90.00	-11.8	37,282	-0.03%
2019/11/04	13.1	87.89	49.5	87.99	89.00	-36.4	36,054	-0.10%
2019/11/01	12.1	83.41	34.2	83.24	84.80	-22.1	34,294	-0.06%
2019/10/31	3.1	80.95	13	80.73	80.60	-9.9	33,093	-0.03%
2019/10/30	15.2	80.13	25.5	80.39	80.20	-10.3	32,959	-0.03%
2019/10/29	88	80.96	14.8	80.90	80.80	73.2	32,835	0.22%
2019/10/28	3	80.43	6	80.47	80.10	-3	32,576	-0.01%
2019/10/25	3.3	79.90	6	80.05	80.20	-2.7	32,470	-0.01%
2019/10/24	5.1	80.59	25	80.67	80.50	-19.9	32,252	-0.06%
2019/10/23	3.4	80.35	23.8	80.12	80.50	-20.4	32,630	-0.06%
2019/10/22	6.6	79.14	20	79.24	79.50	-13.4	32,364	-0.04%
2019/10/21	0	0.00	11	77.31	77.60	-11	31,601	-0.03%
2019/10/18	12.5	77.57	20.6	77.45	76.90	-8.1	31,704	-0.03%
2019/10/17	47	75.59	44	76.30	77.20	3	30,791	0.01%
2019/10/16	6	74.93	54	74.97	75.00	-48	29,769	-0.16%
2019/10/15	0	0.00	101	75.01	74.70	-101	29,704	-0.34%	大賣/鉅額交易
2019/10/14	1	74.50	8.2	74.21	74.50	-7.2	30,027	-0.02%
2019/10/09	2.2	72.91	11.2	73.40	72.90	-9	29,767	-0.03%
2019/10/08	12	73.80	3	73.73	74.00	9	29,894	0.03%
2019/10/07	3	73.60	12	73.58	73.40	-9	29,759	-0.03%
2019/10/04	30	72.08	4.3	72.28	72.70	25.7	29,672	0.09%
2019/10/03	21	71.99	3	72.03	72.00	18	29,708	0.06%
2019/10/02	3	72.33	2	72.40	72.30	1	29,572	0.00%
2019/10/01	35.1	72.57	9.6	72.46	72.60	25.5	29,331	0.09%
2019/09/27	1	73.90	1	73.80	73.20	0	28,815	0.00%
2019/09/26	12	74.56	3	74.10	74.00	9	28,901	0.03%
2019/09/25	0.1	74.80	4	74.48	74.80	-3.9	28,895	-0.01%
2019/09/24	4	75.10	3	75.17	74.90	1	29,218	0.00%
2019/09/23	1.1	74.60	1	74.70	74.70	0.1	29,240	0.00%
2019/09/20	13	73.99	1	74.20	74.50	12	29,577	0.04%
2019/09/19	5	73.98	2	73.65	73.50	3	29,314	0.01%
2019/09/18	50	74.60	4	74.62	74.40	46	29,144	0.16%
2019/09/17	23.1	75.00	87	74.70	74.60	-64	29,059	-0.22%
2019/09/16	2	75.25	19	75.69	76.00	-17	29,303	-0.06%
2019/09/12	20.1	75.70	9	75.64	76.00	11.1	29,068	0.04%
2019/09/11	9	74.40	3.2	74.50	74.50	5.8	28,869	0.02%
2019/09/10	5	73.90	17	74.16	74.10	-12	28,884	-0.04%
2019/09/09	2.2	75.07	2	74.70	74.70	0.2	29,030	0.00%
2019/09/06	2.1	75.48	4	75.43	75.00	-1.9	29,372	-0.01%
2019/09/05	6.1	74.83	10	74.86	74.90	-3.9	29,587	-0.01%
2019/09/04	11	74.20	2	74.20	74.30	9	29,815	0.03%
2019/09/03	11.4	74.10	2	74.10	73.60	9.4	29,905	0.03%
2019/09/02	11.4	74.02	15	73.91	74.00	-3.6	30,251	-0.01%
2019/08/30	4	73.35	17	73.48	74.20	-13	30,587	-0.04%
2019/08/29	10.1	71.99	1	72.00	71.90	9.1	30,724	0.03%
2019/08/28	13	72.19	5	72.30	72.40	8	31,041	0.03%
2019/08/27	2.2	72.27	4	72.20	72.20	-1.8	31,307	-0.01%
2019/08/26	31	71.97	4	71.80	72.00	27	31,562	0.09%
2019/08/23	9.1	73.50	8	73.30	73.30	1.1	31,812	0.00%
2019/08/22	7	74.00	2	73.45	73.90	5	32,267	0.02%
2019/08/21	12	73.47	3	73.23	73.50	9	34,158	0.03%
2019/08/20	17	72.56	2	72.50	72.40	15	34,127	0.04%
2019/08/19	0	0.00	3	72.47	72.40	-3	34,491	-0.01%
2019/08/16	9	71.71	7	71.64	72.00	2	35,197	0.01%
2019/08/15	18	71.62	6	71.68	71.60	12	35,147	0.03%
2019/08/14	12	73.42	1	73.90	72.60	11	35,268	0.03%
2019/08/13	3.1	73.10	3.4	73.05	72.90	-0.3	35,218	0.00%
2019/08/12	4.1	73.80	3.2	73.71	73.70	0.8	35,749	0.00%
2019/08/08	16	73.43	2	73.05	73.10	14	36,472	0.04%
2019/08/07	7	73.80	0	0.00	72.90	7	37,306	0.02%
2019/08/06	21	72.32	20	72.02	73.30	1	37,843	0.00%
2019/08/05	15.1	73.29	17	73.14	72.80	-1.9	37,786	-0.01%
2019/08/02	44	75.90	7	75.93	75.50	37	37,404	0.10%
2019/08/01	13	77.99	12	78.04	77.90	1	37,162	0.00%
2019/07/31	6	78.30	1	77.80	78.60	5	37,041	0.01%
2019/07/30	5	77.98	5	77.84	77.80	0	37,167	0.00%
2019/07/29	16.8	78.41	5	78.24	78.40	11.8	37,511	0.03%
2019/07/26	3.1	78.34	5	78.60	78.40	-1.9	37,626	-0.01%
2019/07/25	31	78.44	3	78.20	78.60	28	37,671	0.07%
2019/07/24	31.6	81.18	31	81.15	81.30	0.6	37,192	0.00%
2019/07/23	9	80.92	17.1	81.11	80.90	-8.1	36,534	-0.02%
2019/07/22	4.8	80.42	2	80.20	80.60	2.8	36,414	0.01%
2019/07/19	10.1	79.51	1	79.30	79.30	9.1	36,308	0.03%
2019/07/18	13	79.15	5	79.18	79.00	8	36,773	0.02%
2019/07/17	14	79.90	16	79.91	79.30	-2	37,533	-0.01%
2019/07/16	13.4	79.81	47	80.14	80.00	-33.6	37,702	-0.09%
2019/07/15	17.8	77.21	13	77.39	78.10	4.8	38,121	0.01%
2019/07/12	4	77.70	10.1	77.61	77.60	-6.1	40,175	-0.02%
2019/07/11	2	78.20	1	78.30	78.20	1	41,245	0.00%
2019/07/10	2.1	77.95	0	0.00	77.90	2.1	42,238	0.00%
2019/07/09	2.2	78.18	4	78.08	77.90	-1.8	43,101	0.00%
2019/07/08	6	78.83	4	78.78	79.00	2	43,727	0.00%
2019/07/05	7	78.04	1	78.10	78.20	6	44,148	0.01%
2019/07/04	17.1	77.75	1	78.20	77.70	16.1	44,538	0.04%
2019/07/03	19	78.13	1	77.90	77.50	18	44,768	0.04%
2019/07/02	2	79.05	1	79.10	79.10	1	45,091	0.00%
2019/07/01	6	79.10	9.9	79.09	79.40	-3.9	45,435	-0.01%
2019/06/28	5	77.72	0.4	77.40	77.40	4.6	46,469	0.01%
2019/06/27	1.1	77.22	14	77.47	77.40	-12.9	48,925	-0.03%
2019/06/26	1	76.30	3	76.17	76.30	-2	49,037	0.00%
2019/06/25	0	0.00	1	76.60	76.40	-1	48,862	0.00%
2019/06/24	0	0.00	2.3	76.92	77.10	-2.3	48,644	0.00%
2019/06/21	24.2	77.66	18	77.46	76.80	6.2	48,291	0.01%
2019/06/20	2	77.70	6	77.27	77.70	-4	47,665	-0.01%
2019/06/19	7	76.96	6.2	76.97	77.20	0.8	47,481	0.00%
2019/06/18	11	77.19	5	76.26	75.90	6	46,966	0.01%
2019/06/17	15	76.18	3	75.83	76.40	12	46,586	0.03%
2019/06/14	9	74.86	18	74.62	75.10	-9	46,296	-0.02%
2019/06/13	46.5	73.81	14	73.98	74.20	32.5	45,938	0.07%
2019/06/12	32	72.65	10.1	72.21	73.70	21.9	45,892	0.05%
2019/06/11	2.3	72.54	26	72.37	72.40	-23.7	45,480	-0.05%
2019/06/10	0	0.00	10	71.63	72.10	-10	45,277	-0.02%
2019/06/06	23	71.59	12.6	71.14	71.10	10.4	44,971	0.02%
2019/06/05	8.4	71.85	3	71.23	71.00	5.4	44,606	0.01%
2019/06/04	24.8	72.54	12	73.08	71.80	12.8	44,249	0.03%
2019/06/03	31.2	73.16	10.8	72.76	73.40	20.4	43,903	0.05%
2019/05/31	5.4	74.03	20	73.79	73.90	-14.6	43,607	-0.03%
2019/05/30	20	72.81	11	72.74	73.40	9	42,989	0.02%
2019/05/29	27.1	70.96	8	71.30	72.20	19.1	42,844	0.04%
2019/05/28	23	71.50	5	71.80	71.20	18	42,521	0.04%
2019/05/27	11	71.23	11.8	71.77	71.40	-0.8	40,574	0.00%
2019/05/24	18.7	71.45	13	71.76	71.40	5.7	40,541	0.01%
2019/05/23	25	72.10	24	72.41	71.50	1	40,262	0.00%
2019/05/22	17.2	74.19	6	74.20	74.00	11.2	39,723	0.03%
2019/05/21	14	75.02	1	75.30	75.00	13	39,988	0.03%
2019/05/20	9.1	75.19	1	76.00	75.00	8.1	39,825	0.02%
2019/05/17	19.3	75.17	23	75.79	74.70	-3.7	39,707	-0.01%
2019/05/16	6.4	76.94	20	76.88	75.90	-13.6	39,278	-0.03%
2019/05/15	33	77.84	2.2	77.88	77.80	30.8	38,512	0.08%
2019/05/14	9.1	79.72	20.4	79.12	79.70	-11.3	37,886	-0.03%
2019/05/13	4.5	81.63	15	82.20	81.20	-10.5	37,563	-0.03%
2019/05/10	5	83.90	6	84.78	83.70	-1	37,575	0.00%
2019/05/09	7	84.80	1	84.90	84.30	6	37,560	0.02%
2019/05/08	3.2	86.03	4	85.80	85.90	-0.8	37,350	0.00%
2019/05/07	5	86.00	11	86.27	86.60	-6	37,276	-0.02%
2019/05/06	11	85.30	9	85.44	84.90	2	37,269	0.01%
2019/05/03	10	87.53	0	0.00	88.20	10	36,812	0.03%
2019/05/02	13.1	86.59	3	86.87	86.90	10.1	36,616	0.03%
2019/04/30	6.2	86.67	0	0.00	86.90	6.2	36,365	0.02%
2019/04/29	5	88.28	3	87.60	87.80	2	36,026	0.01%
2019/04/26	2.3	87.27	3	87.20	87.40	-0.7	35,703	0.00%
2019/04/25	3	86.54	6	86.58	86.80	-3	35,423	-0.01%
2019/04/24	11	87.96	3.8	87.48	86.90	7.2	35,170	0.02%
2019/04/23	6	87.58	5.4	87.65	88.30	0.6	34,864	0.00%
2019/04/22	9.4	88.39	22.4	88.24	87.80	-13	34,003	-0.04%
2019/04/19	24.7	90.16	13	89.64	88.90	11.7	33,706	0.03%
2019/04/18	56.6	94.97	46.4	94.12	91.60	10.2	32,619	0.03%
2019/04/17	15.2	91.55	30.1	91.20	91.80	-14.9	30,553	-0.05%
2019/04/16	3	90.17	24	90.04	89.90	-21	29,346	-0.07%
2019/04/15	16.4	89.08	30.6	88.35	89.30	-14.2	28,411	-0.05%
2019/04/12	0	0.00	15.2	86.23	86.50	-15.2	27,828	-0.05%
2019/04/11	4	83.85	9	84.11	83.80	-5	27,456	-0.02%
2019/04/10	2.3	82.70	13.4	82.74	83.00	-11.1	26,990	-0.04%
2019/04/09	2.8	82.18	4	82.45	82.50	-1.2	26,686	0.00%
2019/04/08	13.9	82.57	4	82.50	82.40	9.9	26,501	0.04%
2019/04/03	5	81.22	4.2	81.23	81.90	0.9	25,825	0.00%
2019/04/02	32	82.38	44	82.53	82.00	-12	25,304	-0.05%
2019/04/01	9	78.93	103	79.71	80.80	-94	23,838	-0.39%	大賣/
2019/03/29	1.1	72.08	6	73.18	73.50	-4.9	21,133	-0.02%
2019/03/28	2	71.70	1	71.70	71.80	1	21,058	0.00%
2019/03/27	1	71.90	0	0.00	71.90	1	21,359	0.00%
2019/03/26	2	71.60	3	71.73	71.80	-1	21,516	0.00%
2019/03/25	4.6	71.46	1	71.80	71.20	3.6	21,784	0.02%
2019/03/22	7	73.17	1	73.30	73.00	6	21,732	0.03%
2019/03/21	7.2	72.97	8	72.96	73.00	-0.8	21,996	0.00%
2019/03/20	2	72.10	32	72.10	72.40	-30	22,458	-0.13%
2019/03/19	2	72.25	0	0.00	72.30	2	23,024	0.01%
2019/03/18	1	71.90	2	71.45	72.00	-1	23,226	0.00%
2019/03/15	2.2	70.71	0	0.00	70.60	2.2	23,470	0.01%
2019/03/14	1.3	70.86	1	71.00	71.10	0.3	23,311	0.00%
2019/03/13	3.2	70.83	0.2	70.80	70.70	3	24,214	0.01%
2019/03/12	2.3	70.98	2.6	71.16	71.20	-0.3	24,353	0.00%
2019/03/11	6	70.53	0	0.00	70.40	6	24,453	0.02%
2019/03/08	7	70.76	0	0.00	70.70	7	24,916	0.03%
2019/03/07	12.6	71.71	2	71.90	71.60	10.6	25,765	0.04%
2019/03/06	0.1	72.40	0	0.00	72.50	0.1	26,193	0.00%
2019/03/05	0	72.00	0	0.00	71.90	0	26,787	0.00%
2019/03/04	10.4	72.24	2.4	71.95	72.20	8	26,928	0.03%
2019/02/27	20.2	72.50	1	73.00	72.70	19.2	26,754	0.07%
2019/02/26	2	73.00	5	73.10	72.80	-3	26,722	-0.01%
2019/02/25	3	73.43	44	73.07	73.40	-41	26,937	-0.15%
2019/02/22	1	73.40	26.6	73.39	73.50	-25.6	27,267	-0.09%
2019/02/21	1.8	73.49	11.7	73.57	73.80	-9.9	27,552	-0.04%
2019/02/20	4.4	73.43	5	72.96	73.20	-0.6	27,545	0.00%
2019/02/19	4	71.98	3	71.80	72.00	1	27,169	0.00%
2019/02/18	2	71.50	0	0.00	71.00	2	27,351	0.01%
2019/02/15	4	70.33	4	70.83	70.30	0	27,533	0.00%
2019/02/14	8	71.65	0	71.50	71.40	8	27,638	0.03%
2019/02/13	24.6	71.92	2	72.50	72.00	22.6	27,733	0.08%
2019/02/12	2	71.85	9	71.44	72.00	-7	27,694	-0.03%
2019/02/11	0.2	70.00	1	71.30	69.90	-0.8	27,543	0.00%
2019/01/30	4.1	69.98	0.8	70.00	70.00	3.3	27,311	0.01%
2019/01/29	3	69.97	0.8	70.00	69.90	2.2	27,329	0.01%
2019/01/28	0	0.00	5	70.88	70.80	-5	27,288	-0.02%
2019/01/25	23	70.69	2	70.75	70.70	21	27,511	0.08%
2019/01/24	2	70.00	1	69.90	70.00	1	27,455	0.00%
2019/01/23	2	69.70	2	70.40	69.70	0	27,740	0.00%
2019/01/22	2	70.60	8	70.60	70.70	-6	27,933	-0.02%
2019/01/21	4.2	71.17	9	71.09	71.20	-4.8	28,393	-0.02%
2019/01/18	0	0.00	15	70.61	70.80	-15	29,728	-0.05%
2019/01/17	6	70.47	3	70.40	70.40	3	30,927	0.01%
2019/01/16	3	70.07	1	70.10	70.20	2	31,610	0.01%
2019/01/15	0.1	70.10	10.6	70.29	70.30	-10.5	31,959	-0.03%
2019/01/14	2	69.20	10	68.90	68.70	-8	32,168	-0.02%
2019/01/11	4	69.50	0	0.00	69.40	4	33,547	0.01%
2019/01/10	1	69.10	0.8	69.40	69.30	0.2	33,515	0.00%
2019/01/09	7	69.83	8	69.56	69.90	-1	33,515	0.00%
2019/01/08	4.6	68.86	6	68.72	68.60	-1.4	33,510	0.00%
2019/01/07	9.3	68.73	2	69.20	69.30	7.3	33,710	0.02%
2019/01/04	9.2	67.58	0	0.00	67.60	9.2	33,606	0.03%
2019/01/03	15.1	69.04	2	68.85	68.90	13.1	33,646	0.04%
2019/01/02	1.2	70.03	1.8	70.76	70.10	-0.7	33,501	0.00%
2018/12/28	1	70.80	0.4	70.80	70.80	0.6	33,856	0.00%
2018/12/27	0.1	70.80	2	71.20	70.80	-2	34,100	-0.01%
2018/12/26	2.1	70.59	7	70.89	70.20	-4.9	34,354	-0.01%
2018/12/25	7.2	70.45	11	70.49	70.70	-3.8	34,538	-0.01%
2018/12/24	2	71.05	1.1	71.19	71.40	0.9	35,126	0.00%
2018/12/22	0.2	70.90	0	0.00	70.90	0.2	35,373	0.00%
2018/12/21	7	70.70	2	71.00	71.40	5	35,779	0.01%
2018/12/20	0	0.00	2.6	71.65	71.50	-2.6	35,804	-0.01%
2018/12/19	2.2	71.33	5	71.34	71.80	-2.8	35,643	-0.01%
2018/12/18	8	70.70	1.8	70.79	70.80	6.2	35,873	0.02%
2018/12/17	2.2	71.21	75	71.21	71.10	-72.8	36,093	-0.20%
2018/12/14	5	71.78	2	71.90	71.50	3	36,528	0.01%
2018/12/13	0	0.00	8	72.38	73.00	-8	36,813	-0.02%
2018/12/12	80.3	71.28	5.2	71.13	71.20	75.1	37,341	0.20%
2018/12/11	8.7	68.75	0	0.00	68.40	8.7	37,568	0.02%
2018/12/10	9.2	68.03	2.1	67.96	67.70	7.1	37,759	0.02%
2018/12/07	11	69.38	4	69.35	69.10	7	37,568	0.02%
2018/12/06	32.4	69.36	70	69.33	69.00	-37.6	37,365	-0.10%
2018/12/05	18	71.89	4	72.20	71.60	14	36,597	0.04%
2018/12/04	0	0.00	5	73.68	73.40	-5	36,922	-0.01%
2018/12/03	4.1	73.75	5	73.86	74.00	-1	36,977	0.00%
2018/11/30	7.3	73.15	7	73.26	71.90	0.3	36,598	0.00%
2018/11/29	1.4	72.81	5.9	73.34	72.40	-4.5	35,692	-0.01%
2018/11/28	6.1	72.79	12.6	72.46	73.10	-6.6	35,289	-0.02%
2018/11/27	39	70.51	9.5	70.56	70.70	29.5	34,839	0.08%
2018/11/26	8	71.05	5	70.98	71.00	3	34,800	0.01%
2018/11/23	0.8	70.10	7	69.97	70.00	-6.2	34,663	-0.02%
2018/11/22	28.3	70.02	1	70.40	69.50	27.3	34,653	0.08%
2018/11/21	9.7	69.99	1.8	70.30	70.60	7.9	34,466	0.02%
2018/11/20	10.6	71.25	1	71.20	71.00	9.6	34,147	0.03%
2018/11/19	4	73.48	3	73.20	73.40	1	33,901	0.00%
2018/11/16	2	73.95	1	74.10	74.30	1	34,199	0.00%
2018/11/15	5	73.14	7	73.60	74.50	-2	35,037	-0.01%
2018/11/14	7.3	73.79	0	0.00	73.30	7.3	34,998	0.02%
2018/11/13	15.4	74.37	10.5	74.34	74.40	4.9	34,972	0.01%
2018/11/12	0	76.30	1	75.90	76.20	-1	34,899	0.00%
2018/11/09	3.1	75.74	4	76.25	76.10	-1	35,101	0.00%
2018/11/08	8.1	76.91	7	77.36	76.60	1.1	35,138	0.00%
2018/11/07	0	0.00	3	77.77	77.90	-3	35,022	-0.01%
2018/11/06	5	78.46	2.4	77.76	77.30	2.6	35,016	0.01%
2018/11/05	3.2	80.38	5.1	80.43	80.00	-1.9	35,081	-0.01%
2018/11/02	4	81.20	2	80.85	81.00	2	35,222	0.01%
2018/11/01	3.3	79.57	4	79.48	79.90	-0.7	35,105	0.00%
2018/10/31	7.7	78.48	3	78.10	78.80	4.7	35,267	0.01%
2018/10/30	4.1	76.25	5	75.92	76.40	-0.9	35,030	0.00%
2018/10/29	5	75.86	5.3	77.08	75.50	-0.3	35,063	0.00%
2018/10/26	21.1	77.58	41.5	78.32	76.20	-20.4	35,074	-0.06%
2018/10/17	33.8	70.01	17.1	70.18	68.10	16.7	34,592	0.05%
2018/10/16	20.8	70.24	7	70.10	70.40	13.8	33,758	0.04%
2018/10/15	3.2	70.64	9	70.61	70.50	-5.9	33,489	-0.02%
2018/10/12	19	70.78	1	70.20	71.90	18	33,508	0.05%
2018/10/11	25.3	70.39	2	71.15	70.10	23.3	33,512	0.07%
2018/10/09	20	75.67	4	75.70	75.30	16	32,293	0.05%
2018/10/08	9	75.59	0	0.00	75.50	9	32,342	0.03%
2018/10/05	13.1	75.75	5.3	75.79	75.60	7.8	32,631	0.02%
2018/10/04	11	76.45	1	76.60	76.20	10	32,542	0.03%
2018/10/03	8.2	77.80	1	77.70	77.80	7.2	32,668	0.02%
2018/10/02	10.5	78.60	1	80.30	78.10	9.5	32,896	0.03%
2018/10/01	2	79.80	15	79.95	79.90	-13	32,641	-0.04%
2018/09/28	1.2	78.59	3	79.07	79.20	-1.9	32,840	-0.01%
2018/09/27	7	77.86	4	77.78	78.70	3	32,499	0.01%
2018/09/26	1	77.30	7	77.54	77.30	-6	32,279	-0.02%
2018/09/25	3.3	75.77	1	76.00	76.10	2.3	32,142	0.01%
2018/09/21	11.5	75.72	3	75.20	75.80	8.5	32,370	0.03%
2018/09/20	4.1	75.58	3	75.60	75.60	1.1	32,265	0.00%
2018/09/19	2	75.90	6	76.27	76.40	-4	32,294	-0.01%
2018/09/18	25.1	76.05	0	0.00	75.80	25.1	32,335	0.08%
2018/09/17	2	77.65	0	0.00	77.80	2	32,456	0.01%
2018/09/14	8	77.60	14	77.72	77.90	-6	32,799	-0.02%
2018/09/13	4.1	76.15	3.1	76.08	76.00	1	32,828	0.00%
2018/09/12	2	77.35	3	77.33	77.00	-1	32,740	0.00%
2018/09/11	4	76.73	6	77.42	77.70	-2	32,803	-0.01%
2018/09/10	25.3	75.40	13.8	75.27	75.10	11.5	33,096	0.03%
2018/09/07	30	77.98	31	77.84	77.70	-1	32,715	0.00%
2018/09/06	16	79.39	5	79.38	79.30	11	32,743	0.03%
2018/09/05	2	80.20	2	80.20	80.10	0	32,558	0.00%
2018/09/04	4	80.20	0	0.00	80.10	4	32,939	0.01%
2018/09/03	7.7	80.23	4	80.20	80.10	3.7	33,317	0.01%
2018/08/31	8	80.43	0	0.00	80.50	8	34,592	0.02%
2018/08/30	9.2	81.25	0.1	81.10	80.90	9.1	35,372	0.03%
2018/08/29	10.1	81.30	0	0.00	81.40	10.1	35,704	0.03%
2018/08/28	5	81.30	0	0.00	81.20	5	35,877	0.01%
2018/08/27	1	80.90	0	0.00	81.00	1	36,077	0.00%
2018/08/24	0.1	81.60	3	81.00	81.10	-2.9	36,106	-0.01%
2018/08/23	5	81.50	17	81.34	81.80	-12	37,143	-0.03%
2018/08/22	1	81.70	12	81.58	81.70	-11	37,444	-0.03%
2018/08/21	2	81.25	0	0.00	81.00	2	37,825	0.01%
2018/08/20	4	81.20	7	81.30	81.00	-3	38,555	-0.01%
2018/08/17	7	81.61	17	81.19	81.10	-10	39,047	-0.03%
2018/08/16	13.2	81.25	5	81.48	81.20	8.2	39,033	0.02%
2018/08/15	10.1	80.55	23	80.59	81.10	-12.9	38,932	-0.03%
2018/08/14	25.1	81.27	7	82.03	81.30	18.1	38,576	0.05%
2018/08/13	5	84.50	9	84.50	83.80	-4	37,744	-0.01%
2018/08/10	0	0.00	27	85.74	85.90	-27	37,559	-0.07%
2018/08/09	1	85.20	15	85.27	85.20	-14	37,496	-0.04%
2018/08/08	5	84.50	8	84.99	85.00	-3	37,984	-0.01%
2018/08/07	0	0.00	16	84.86	84.40	-16	38,653	-0.04%
2018/08/06	6	84.25	3	84.63	84.60	3	40,277	0.01%
2018/08/03	1	83.80	3	83.53	83.80	-2	40,685	0.00%
2018/08/02	4	83.83	4	82.80	82.80	0	40,725	0.00%
2018/08/01	6	83.93	4	84.00	84.10	2	40,747	0.00%
2018/07/31	1.2	83.55	2	83.80	83.80	-0.8	40,718	0.00%
2018/07/30	4	84.03	9.2	84.01	84.20	-5.2	40,734	-0.01%
2018/07/27	12	83.03	6	83.50	83.20	6	40,533	0.01%
2018/07/26	4.4	82.75	1	82.90	83.50	3.4	40,985	0.01%
2018/07/25	12	82.83	1	82.70	82.70	11	41,156	0.03%
2018/07/24	15.1	85.32	5	85.34	85.20	10.1	41,023	0.02%
2018/07/23	5.5	85.35	3.1	85.50	85.50	2.4	40,405	0.01%
2018/07/20	6	85.27	29	84.94	85.30	-23	40,448	-0.06%
2018/07/19	15	84.93	8	84.95	85.20	7	40,634	0.02%
2018/07/18	3	83.80	4.1	83.93	84.10	-1.1	41,177	0.00%
2018/07/17	4	83.10	4	82.83	82.90	0	41,148	0.00%
2018/07/16	4	83.03	9	83.18	82.80	-5	41,273	-0.01%
2018/07/13	4	82.20	5	82.46	82.90	-1	42,018	0.00%
2018/07/12	2.1	81.16	0	0.00	81.20	2.1	42,639	0.00%
2018/07/11	5	80.96	6	81.52	81.60	-1	42,885	0.00%
2018/07/10	7	80.43	0	0.00	80.50	7	42,680	0.02%
2018/07/09	4	80.98	3	81.10	80.80	1	42,584	0.00%
2018/07/06	6	80.68	4	80.63	80.50	2	42,830	0.00%
2018/07/05	10	81.33	5	81.24	81.20	5	42,840	0.01%
2018/07/04	7	81.34	2	81.25	81.60	5	43,143	0.01%
2018/07/03	3	80.93	2.1	80.81	80.70	0.9	43,802	0.00%
2018/07/02	10	81.86	4	81.73	81.00	6	44,386	0.01%
2018/06/29	16	81.79	4	82.85	83.20	12	44,722	0.03%
2018/06/28	11.2	80.70	2	80.60	80.50	9.2	46,328	0.02%
2018/06/27	29	81.18	2	81.05	80.90	27	46,430	0.06%
2018/06/26	25.2	80.78	69	80.69	81.00	-43.8	46,386	-0.09%
2018/06/25	11.1	81.84	7	81.70	81.50	4.1	46,072	0.01%
2018/06/22	18	82.13	1	82.20	82.30	17	45,973	0.04%
2018/06/21	19.1	83.05	4.2	82.90	82.70	14.9	45,954	0.03%
2018/06/20	22.9	82.50	4	82.48	83.00	18.9	46,402	0.04%
2018/06/19	35.1	83.32	2	83.00	83.00	33.1	46,024	0.07%
2018/06/15	21	84.80	5	84.64	85.00	16	45,391	0.04%
2018/06/14	71	86.07	26	86.90	85.50	45	44,934	0.10%
2018/06/13	23	87.79	4	87.70	87.80	19	44,377	0.04%
2018/06/12	4	87.63	3.2	87.71	87.70	0.8	45,087	0.00%
2018/06/11	12.3	87.50	1	87.40	87.40	11.3	45,024	0.03%
2018/06/08	38.1	89.37	17	90.40	88.30	21.1	45,184	0.05%
2018/06/07	25	90.16	42	89.96	91.20	-17	44,916	-0.04%
2018/06/06	3	88.83	31	89.02	89.10	-28	44,888	-0.06%
2018/06/05	6	87.75	9	87.94	88.10	-3	45,553	-0.01%
2018/06/04	25	87.59	20	87.75	87.80	5	45,573	0.01%
2018/06/01	4	86.63	8.1	86.62	86.60	-4.1	45,724	-0.01%
2018/05/31	20.1	86.83	6	87.13	85.70	14.1	45,907	0.03%
2018/05/30	3.1	87.11	2	86.90	87.40	1.1	45,020	0.00%
2018/05/29	23	88.25	14	88.01	87.60	9	44,829	0.02%
2018/05/28	9.6	88.41	22.2	88.63	88.80	-12.6	44,821	-0.03%
2018/05/25	2	86.30	46	86.13	86.50	-44	44,419	-0.10%
2018/05/24	9.2	84.20	3	84.20	84.10	6.2	44,188	0.01%
2018/05/23	1	84.40	12.1	84.19	83.60	-11.1	44,702	-0.02%
2018/05/22	1	84.10	4	84.30	84.00	-3	45,124	-0.01%
2018/05/21	5	85.04	6.5	85.02	85.00	-1.5	45,700	0.00%
2018/05/18	18	84.23	3	84.20	83.90	15	46,339	0.03%
2018/05/17	7	84.80	4	84.88	84.20	3	47,022	0.01%
2018/05/16	29	85.03	8	84.83	84.60	21	47,215	0.04%
2018/05/15	56	87.27	58	87.02	86.00	-2	47,488	0.00%
2018/05/14	26	88.83	68.4	88.91	89.00	-42.4	48,662	-0.09%
2018/05/11	11	84.49	28	84.36	85.00	-17	47,388	-0.04%
2018/05/10	0.2	83.00	2	82.70	82.90	-1.8	47,391	0.00%
2018/05/09	8.1	82.19	2	82.50	81.80	6.1	47,644	0.01%
2018/05/08	10.1	82.04	6	82.25	82.60	4.1	48,053	0.01%
2018/05/07	13	81.35	9.3	81.65	81.60	3.7	48,209	0.01%
2018/05/04	16	80.51	0	0.00	80.40	16	48,519	0.03%
2018/05/03	21.4	80.42	1	80.60	80.10	20.4	48,855	0.04%
2018/05/02	15	82.67	1.1	82.39	81.80	13.9	48,950	0.03%
2018/04/30	4	82.70	4	82.63	82.90	0	49,029	0.00%
2018/04/27	12	81.19	0	0.00	81.50	12	49,363	0.02%
2018/04/26	22	81.00	3	80.90	80.60	19	49,915	0.04%
2018/04/25	14.2	80.08	4	79.93	80.40	10.2	50,957	0.02%
2018/04/24	68.4	81.08	16	80.94	80.60	52.4	51,057	0.10%
2018/04/23	38.2	83.29	4	83.13	83.00	34.2	50,484	0.07%
2018/04/20	23	84.08	10	83.95	84.00	13	50,371	0.03%
2018/04/19	25	83.92	21	83.95	85.00	4	50,547	0.01%
2018/04/18	27.2	85.34	10	85.21	84.80	17.2	50,204	0.03%
2018/04/17	24.1	86.79	2	86.65	86.50	22.1	50,087	0.04%
2018/04/16	14.4	87.42	6	87.27	87.60	8.4	50,333	0.02%
2018/04/13	14	87.02	9	87.02	87.00	5	50,506	0.01%
2018/04/12	7	87.06	0	0.00	86.80	7	50,851	0.01%
2018/04/11	30	87.76	7	88.46	87.30	23	51,181	0.04%
2018/04/10	9.2	87.16	25	87.10	87.00	-15.8	51,411	-0.03%
2018/04/09	9	87.22	12	87.21	87.40	-3	51,757	-0.01%
2018/04/03	44	87.21	9	87.07	87.20	35	51,281	0.07%
2018/04/02	45.3	88.28	7	88.21	88.10	38.3	50,921	0.08%
2018/03/31	109	88.87	6	89.63	88.50	103	50,680	0.20%	大買/鉅額交易
2018/03/30	7	91.16	2	91.75	91.40	5	48,765	0.01%
2018/03/29	14	90.23	10.1	90.25	90.00	3.9	48,632	0.01%
2018/03/28	4	90.35	0	0.00	90.10	4	48,333	0.01%
2018/03/27	7	91.00	12	91.19	91.20	-5	48,237	-0.01%
2018/03/26	11	89.89	3	89.97	90.20	8	48,082	0.02%
2018/03/23	29	91.03	5	91.00	90.40	24	48,202	0.05%
2018/03/22	10	92.77	3	93.10	92.80	7	48,376	0.01%
2018/03/21	2	92.55	7	92.50	92.40	-5	48,263	-0.01%
2018/03/20	23	92.50	3	92.70	92.60	20	48,615	0.04%
2018/03/19	6	92.83	4	93.25	92.90	2	48,662	0.00%
2018/03/16	8.2	93.29	5	93.08	92.80	3.2	48,767	0.01%
2018/03/15	16	92.99	2	93.90	93.40	14	48,424	0.03%
2018/03/14	33.1	93.67	3	93.47	93.30	30.1	48,939	0.06%
2018/03/13	16	95.54	23.7	95.57	95.20	-7.7	48,868	-0.02%
2018/03/12	12	93.92	62	94.04	94.30	-50	48,136	-0.10%
2018/03/09	14	91.21	22	91.40	91.90	-8	48,311	-0.02%
2018/03/08	5.5	89.54	14.5	89.65	89.40	-9	48,434	-0.02%
2018/03/07	7.2	88.99	19	89.33	88.50	-11.8	48,600	-0.02%
2018/03/06	5	88.40	14	88.29	88.20	-9	49,225	-0.02%
2018/03/05	8.1	87.34	3	87.23	87.00	5.1	49,994	0.01%
2018/03/02	4.1	87.32	1	87.70	87.80	3.1	49,680	0.01%
2018/03/01	2.2	87.97	2	87.95	87.90	0.2	49,850	0.00%
2018/02/27	2	88.10	1	89.10	88.10	1	49,752	0.00%
2018/02/26	6.1	89.23	1	89.60	88.80	5.1	49,448	0.01%
2018/02/23	6	88.75	3	88.63	88.90	3	49,325	0.01%
2018/02/22	17.4	87.88	37	87.82	87.90	-19.6	49,530	-0.04%
2018/02/21	12	88.82	3	88.57	88.20	9	49,335	0.02%
2018/02/12	57.1	87.80	3.7	87.90	87.60	53.4	48,915	0.11%
2018/02/09	62.1	87.11	3	86.87	87.50	59.1	48,743	0.12%
2018/02/08	15	89.44	4	89.93	89.00	11	48,453	0.02%
2018/02/07	14	90.28	2	90.20	90.00	12	49,905	0.02%
2018/02/06	72.4	89.69	19.2	89.47	89.20	53.2	49,153	0.11%
2018/02/05	15.1	92.84	5	92.96	92.80	10.1	47,142	0.02%
2018/02/02	11.1	94.79	12	94.76	95.20	-0.9	47,140	0.00%
2018/02/01	27	94.12	6	93.95	93.50	21	47,024	0.04%
2018/01/31	16	92.53	25	92.70	92.20	-9	46,756	-0.02%
2018/01/30	6.2	93.80	2	94.05	93.60	4.2	46,299	0.01%
2018/01/29	18.5	94.66	8	95.08	94.70	10.5	46,043	0.02%
2018/01/26	3.2	95.54	5	95.66	95.40	-1.8	45,847	0.00%
2018/01/25	0.3	95.60	25	96.18	95.40	-24.7	45,486	-0.05%
2018/01/24	9	95.84	8	95.89	95.90	1	44,848	0.00%
2018/01/23	6	96.17	13	95.93	96.90	-7	44,696	-0.02%
2018/01/22	12	96.89	14	96.69	96.60	-2	44,513	0.00%
2018/01/19	24	96.32	27	96.39	96.90	-3	43,848	-0.01%
2018/01/18	15.1	94.29	12	94.43	93.80	3.1	42,486	0.01%
2018/01/17	0.1	93.60	2	93.15	93.40	-1.9	42,043	0.00%
2018/01/16	7	93.30	16	93.33	93.40	-9	41,887	-0.02%
2018/01/15	12	92.76	5	93.10	93.30	7	41,766	0.02%
2018/01/12	49.1	91.79	0	0.00	91.80	49.1	41,540	0.12%
2018/01/11	14	91.19	1	91.00	91.40	13	41,459	0.03%
2018/01/10	35	91.02	4	90.80	90.80	31	40,939	0.08%
2018/01/09	6	91.95	0	0.00	91.80	6	40,640	0.01%
2018/01/08	11.2	91.87	13	91.82	91.80	-1.9	40,616	0.00%
2018/01/05	22.2	92.53	15	91.98	93.00	7.2	40,275	0.02%
2018/01/04	8	92.75	2	92.70	92.60	6	39,996	0.02%
2018/01/03	15.1	94.52	3	94.20	94.00	12.1	39,819	0.03%
2018/01/02	1.1	94.47	4	95.18	95.00	-2.9	39,215	-0.01%