鴻海 (2317)-富邦-苗栗券商分點個股進出

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
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗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
2024/11/22	6.3	204.11	0	0.00	203.00	6.3	64,798	0.01%
2024/11/21	14.7	202.99	2	202.50	202.50	12.7	65,000	0.02%
2024/11/20	7.1	206.57	11.7	207.48	206.00	-4.5	65,385	-0.01%
2024/11/19	36.9	202.87	12.5	202.86	203.50	24.4	65,849	0.04%
2024/11/18	37.5	203.37	2.6	204.04	202.50	34.9	66,210	0.05%
2024/11/15	50.7	208.75	19	209.03	207.00	31.7	66,169	0.05%
2024/11/14	38.4	211.14	7	211.79	211.50	31.4	65,720	0.05%
2024/11/13	10.6	213.77	3.5	214.14	214.50	7.1	65,927	0.01%
2024/11/12	19.2	215.47	15.2	216.26	214.00	4	66,646	0.01%
2024/11/11	2.4	219.04	15.3	219.12	220.00	-12.8	67,372	-0.02%
2024/11/08	8.1	219.23	19.9	218.46	218.00	-11.8	68,533	-0.02%
2024/11/07	7	216.84	43.9	217.42	217.00	-36.9	69,919	-0.05%
2024/11/06	36.3	215.29	8.9	213.93	213.50	27.4	71,518	0.04%
2024/11/05	7.5	213.59	16.4	214.41	214.00	-8.9	73,247	-0.01%
2024/11/04	3.2	211.74	24.4	210.11	214.00	-21.3	77,681	-0.03%
2024/11/01	27.2	206.14	19	205.82	208.00	8.2	80,548	0.01%
2024/10/30	8.3	211.99	9.5	211.98	211.50	-1.2	81,929	0.00%
2024/10/29	39	209.71	19.3	209.86	209.50	19.6	81,977	0.02%
2024/10/28	30.5	217.65	49.3	217.72	215.00	-18.8	81,834	-0.02%
2024/10/25	5.6	213.84	9.1	214.55	216.00	-3.5	81,192	0.00%
2024/10/24	23.6	211.71	9	212.22	211.50	14.6	81,356	0.02%
2024/10/23	10.2	214.97	10	214.10	216.00	0.2	81,746	0.00%
2024/10/22	12	214.38	21.7	214.93	215.50	-9.6	82,294	-0.01%
2024/10/21	10.9	210.69	17.7	211.45	210.00	-6.9	83,469	-0.01%
2024/10/18	23.3	209.38	25	209.64	207.50	-1.7	83,998	0.00%
2024/10/17	6.2	207.66	38.7	206.66	208.50	-32.6	84,516	-0.04%
2024/10/16	11.4	205.44	18	205.49	205.00	-6.6	84,684	-0.01%
2024/10/15	12.4	202.99	38.3	205.14	207.00	-25.9	84,454	-0.03%
2024/10/14	8.3	198.07	8.3	198.30	199.00	0	83,225	0.00%
2024/10/11	10.6	200.79	20.1	200.81	200.00	-9.5	84,917	-0.01%
2024/10/09	9.2	198.54	33.3	198.17	199.00	-24.1	84,841	-0.03%
2024/10/08	11.1	194.99	7.5	194.40	194.00	3.6	84,628	0.00%
2024/10/07	15.1	196.33	8.6	196.78	197.50	6.5	86,026	0.01%
2024/10/04	44.1	193.56	48.7	193.49	194.00	-4.7	86,540	-0.01%
2024/10/01	24.6	187.14	6.1	187.26	187.00	18.5	85,357	0.02%
2024/09/30	5.3	189.32	20.3	189.98	187.50	-15	86,645	-0.02%
2024/09/27	6.8	191.65	37.3	191.10	191.00	-30.5	86,879	-0.04%
2024/09/26	6.9	190.18	10.8	190.22	189.50	-3.9	88,138	0.00%
2024/09/25	30.5	189.34	52.1	189.05	188.50	-21.6	88,278	-0.02%
2024/09/24	4.1	181.59	25.6	181.32	183.00	-21.6	87,589	-0.02%
2024/09/23	0.3	178.50	4.2	179.61	180.00	-3.9	88,056	0.00%
2024/09/20	3.4	178.53	14.7	180.84	177.00	-11.3	89,343	-0.01%
2024/09/19	7	175.22	9.1	175.45	176.50	-2	89,933	0.00%
2024/09/18	40.4	176.30	9	177.50	174.00	31.4	90,975	0.03%
2024/09/16	10.1	178.28	19.2	179.35	181.00	-9.1	92,423	-0.01%
2024/09/13	3.1	176.82	3.7	176.53	176.00	-0.6	94,482	0.00%
2024/09/12	6.3	175.94	21.5	176.25	177.50	-15.2	96,794	-0.02%
2024/09/11	8.4	169.68	11.2	170.46	169.50	-2.8	97,425	0.00%
2024/09/10	24.5	169.95	11.8	169.48	169.00	12.7	98,440	0.01%
2024/09/09	28	171.69	3	172.33	172.00	25	98,999	0.03%
2024/09/06	9.3	176.46	4.7	176.36	176.50	4.7	100,326	0.00%
2024/09/05	38.5	177.06	14.3	175.22	175.00	24.2	101,765	0.02%
2024/09/04	48.7	175.93	16.3	178.60	179.50	32.5	101,899	0.03%
2024/09/03	7	185.21	17.1	185.61	185.00	-10.1	100,741	-0.01%
2024/09/02	8.3	184.35	10.6	182.65	183.00	-2.3	101,914	0.00%
2024/08/30	5.3	184.77	9	184.78	184.50	-3.7	103,273	0.00%
2024/08/29	18.8	182.44	13.3	183.17	184.50	5.5	104,122	0.01%
2024/08/28	16.5	183.23	12.5	183.84	185.50	4	104,648	0.00%
2024/08/27	14.3	180.22	26	179.71	180.50	-11.7	106,103	-0.01%
2024/08/26	36.6	183.28	11.2	182.52	182.00	25.3	106,949	0.02%
2024/08/23	13.8	179.40	72.5	177.25	180.00	-58.7	107,498	-0.05%
2024/08/22	17.7	180.95	11.4	182.61	179.50	6.3	107,809	0.01%
2024/08/21	29.1	183.50	23	183.98	183.50	6.2	108,503	0.01%
2024/08/20	24.4	188.50	16.2	188.11	186.50	8.2	108,463	0.01%
2024/08/19	6.7	187.27	11	186.94	187.00	-4.3	108,510	0.00%
2024/08/16	15.2	184.60	10.7	185.07	184.00	4.6	108,475	0.00%
2024/08/15	46.8	183.53	33.2	182.64	181.00	13.5	108,044	0.01%
2024/08/14	18.4	185.41	17.1	185.63	185.50	1.3	107,885	0.00%
2024/08/13	47.1	180.94	28.4	180.84	181.00	18.6	107,715	0.02%
2024/08/12	22.5	176.09	59.2	176.47	176.00	-36.7	108,358	-0.03%
2024/08/09	34.9	169.86	37.4	170.47	168.50	-2.5	109,102	0.00%
2024/08/08	61.1	163.56	22.4	163.84	163.50	38.7	108,889	0.04%
2024/08/07	103.2	170.42	24.4	171.26	170.50	78.8	107,321	0.07%	大買/
2024/08/06	83.6	169.16	73.1	169.40	167.50	10.5	105,884	0.01%
2024/08/05	77.7	168.88	118.4	169.05	168.00	-40.7	102,629	-0.04%	大賣/
2024/08/02	87	190.29	15	191.00	186.50	72	100,061	0.07%
2024/08/01	14.3	202.62	5.2	202.54	202.50	9.2	99,293	0.01%
2024/07/31	13.2	199.06	6.5	198.15	198.00	6.7	101,079	0.01%
2024/07/30	17.3	192.28	12.1	191.98	196.00	5.2	100,915	0.01%
2024/07/29	31	194.54	54.4	194.14	193.00	-23.4	101,111	-0.02%
2024/07/26	28.5	192.05	3.8	191.82	192.00	24.7	101,334	0.02%
2024/07/23	25.6	199.21	38.9	200.18	201.50	-13.3	101,273	-0.01%
2024/07/22	88.5	196.87	152.6	195.64	192.50	-64	101,525	-0.06%	大賣/
2024/07/19	66.8	201.26	59.5	202.13	204.00	7.3	100,691	0.01%
2024/07/18	132.9	205.21	89.1	205.32	204.00	43.8	102,383	0.04%	大買/
2024/07/17	47	213.12	45	213.96	212.00	2	101,305	0.00%
2024/07/16	62.8	214.97	41.7	213.39	213.00	21.1	101,241	0.02%
2024/07/15	50	216.88	43.2	217.29	216.50	6.8	102,079	0.01%
2024/07/12	124.3	217.21	43	217.43	216.00	81.3	102,453	0.08%	大買/
2024/07/11	47.2	226.24	55.1	225.93	225.50	-7.9	101,909	-0.01%
2024/07/10	52.3	223.16	20.4	223.28	223.50	31.8	103,744	0.03%
2024/07/09	90.9	227.98	52.6	227.58	225.50	38.3	104,436	0.04%
2024/07/08	31.3	221.53	74.8	224.41	226.50	-43.5	104,093	-0.04%
2024/07/05	20.8	214.10	25	213.72	214.50	-4.2	105,052	0.00%
2024/07/04	31.1	212.54	76.8	212.42	214.50	-45.7	105,962	-0.04%
2024/07/03	74.3	205.33	46.2	205.17	203.00	28.2	105,809	0.03%
2024/07/02	106.4	207.38	32.6	205.36	204.50	73.8	106,349	0.07%	大買/
2024/07/01	24.1	215.19	24.7	215.98	216.00	-0.6	106,325	0.00%
2024/06/28	18.3	214.84	11.8	214.62	214.00	6.5	108,067	0.01%
2024/06/27	62.3	209.68	8.1	211.89	212.50	54.2	108,103	0.05%
2024/06/26	38.1	212.16	14.6	211.68	210.00	23.5	109,229	0.02%
2024/06/25	40.7	204.60	81.4	204.38	211.00	-40.7	110,700	-0.04%
2024/06/24	32	206.15	25.4	206.57	206.00	6.6	111,189	0.01%
2024/06/21	29.4	212.72	14.6	212.15	212.00	14.9	112,462	0.01%
2024/06/20	44.8	210.01	40.3	212.06	217.50	4.5	112,162	0.00%
2024/06/19	35.6	205.43	39.3	205.78	203.00	-3.8	113,142	0.00%
2024/06/18	30.7	199.22	24.7	198.78	198.50	6	113,310	0.01%
2024/06/17	17.1	196.43	17.4	198.41	200.00	-0.3	115,217	0.00%
2024/06/14	14.7	196.06	44.8	195.44	198.00	-30.1	116,569	-0.03%
2024/06/13	20.5	191.50	40.9	190.15	192.00	-20.4	118,495	-0.02%
2024/06/12	7.3	185.29	53.9	184.99	187.50	-46.5	122,764	-0.04%
2024/06/11	11.9	180.44	26.1	179.58	180.50	-14.2	123,876	-0.01%
2024/06/07	29.1	177.65	7.1	177.65	177.50	22	128,123	0.02%
2024/06/06	24	179.98	47.3	180.01	177.50	-23.3	132,975	-0.02%
2024/06/05	38.5	175.21	13.2	174.66	175.50	25.3	133,281	0.02%
2024/06/04	29.2	172.16	21	171.52	171.00	8.2	132,468	0.01%
2024/06/03	35.3	176.16	4.7	177.03	176.50	30.5	131,562	0.02%
2024/05/31	43.7	174.55	14.3	175.92	172.00	29.4	130,748	0.02%
2024/05/30	45.6	177.24	19.2	177.01	176.50	26.4	129,554	0.02%
2024/05/29	35.6	181.94	7.1	182.99	180.50	28.5	130,014	0.02%
2024/05/28	38	184.80	13	184.86	185.50	25	129,230	0.02%
2024/05/27	6.4	184.02	39.7	183.62	185.00	-33.2	128,741	-0.03%
2024/05/24	3.3	174.48	22.3	174.46	176.00	-19	127,321	-0.01%
2024/05/23	9.1	172.38	52.2	172.05	173.00	-43.1	126,500	-0.03%
2024/05/22	15	168.93	12.1	168.93	169.00	2.9	125,395	0.00%
2024/05/21	39	166.14	4	166.63	166.00	35	124,802	0.03%
2024/05/20	39	167.72	10	167.45	167.50	29	124,336	0.02%
2024/05/17	44.1	170.91	15.3	170.00	170.00	28.8	123,763	0.02%
2024/05/16	49.4	173.64	48.2	174.99	171.50	1.2	122,712	0.00%
2024/05/15	24.6	168.84	28	170.21	170.50	-3.4	120,759	0.00%
2024/05/14	26.5	170.89	8.2	172.05	172.00	18.3	118,632	0.02%
2024/05/13	11.4	170.77	15	170.98	169.50	-3.7	116,850	0.00%
2024/05/10	21.5	169.99	6.4	168.82	169.50	15.1	115,830	0.01%
2024/05/09	50.1	172.96	37.2	172.49	170.50	12.9	114,664	0.01%
2024/05/08	26.7	169.61	8.5	169.95	169.50	18.2	113,075	0.02%
2024/05/07	42	168.57	31	169.66	169.50	11	112,117	0.01%
2024/05/06	29.2	165.06	93.4	165.41	167.50	-64.2	110,314	-0.06%
2024/05/03	10.7	157.72	27	157.04	156.00	-16.3	107,787	-0.02%
2024/05/02	5.5	153.45	3	153.17	154.00	2.5	107,073	0.00%
2024/04/30	18.5	158.51	16	157.34	156.00	2.5	106,176	0.00%
2024/04/29	5.1	158.67	67.9	158.53	158.50	-62.8	105,289	-0.06%
2024/04/26	15.6	156.62	35.2	155.95	155.00	-19.5	104,036	-0.02%
2024/04/25	118.4	153.22	66.2	152.89	151.50	52.2	102,659	0.05%	大買/
2024/04/24	68.3	148.37	119.1	153.42	156.00	-50.9	101,157	-0.05%	大賣/
2024/04/23	50	144.60	18.5	144.90	144.00	31.5	98,752	0.03%
2024/04/22	39.1	142.89	11.2	143.30	143.00	27.9	98,059	0.03%
2024/04/19	63.6	142.79	22.5	142.46	143.00	41.1	97,247	0.04%
2024/04/18	19.3	146.13	21	147.76	148.00	-1.7	95,526	0.00%
2024/04/17	40.1	143.90	48.5	145.09	146.50	-8.4	94,851	-0.01%
2024/04/16	64.3	140.24	76.3	140.99	141.00	-12.1	93,480	-0.01%
2024/04/15	45.6	147.28	17.1	147.21	146.00	28.5	90,976	0.03%
2024/04/12	25.2	150.91	42.6	151.73	150.50	-17.4	89,690	-0.02%
2024/04/11	92.7	150.26	71.6	149.57	150.00	21.1	87,961	0.02%
2024/04/10	24.3	156.28	44.3	155.52	154.50	-20	85,355	-0.02%
2024/04/09	31.5	159.06	10.5	159.65	158.00	21	84,044	0.02%
2024/04/08	29.3	157.56	24.8	158.73	158.00	4.5	82,682	0.01%
2024/04/03	34.4	156.31	18.5	157.23	159.00	15.9	81,311	0.02%
2024/04/02	24	156.73	30.1	155.68	159.00	-6	79,344	-0.01%
2024/04/01	12.5	151.40	15.1	151.67	150.50	-2.6	76,692	0.00%
2024/03/29	80.4	154.52	47.3	151.21	150.00	33.2	75,560	0.04%
2024/03/28	87	153.52	45	154.09	155.50	42	73,210	0.06%
2024/03/27	12.1	146.13	23.1	146.89	148.50	-11	70,339	-0.02%
2024/03/26	25.5	143.03	40.1	142.75	142.00	-14.5	68,483	-0.02%
2024/03/25	14.4	145.29	19	145.55	145.50	-4.7	66,381	-0.01%
2024/03/22	56.8	145.10	40.8	144.73	145.50	16	64,505	0.02%
2024/03/21	39.7	143.23	48	142.23	142.50	-8.3	61,032	-0.01%
2024/03/20	21.7	138.21	53.1	139.02	138.00	-31.4	58,649	-0.05%
2024/03/19	57.1	133.25	29.4	134.02	136.00	27.8	55,781	0.05%
2024/03/18	30.7	133.36	67.9	133.60	136.00	-37.3	53,182	-0.07%
2024/03/15	26.1	131.29	172.7	130.89	132.00	-146.6	49,532	-0.30%	大賣/鉅額交易
2024/03/14	26.6	119.11	32.9	119.67	121.00	-6.3	43,236	-0.01%
2024/03/13	35.7	120.50	89.7	120.53	120.50	-54	40,314	-0.13%
2024/03/12	16.4	117.21	136.5	115.58	119.00	-120.1	34,910	-0.34%	大賣/鉅額交易
2024/03/11	1.2	109.99	44	109.42	109.50	-42.8	29,389	-0.15%
2024/03/08	17.5	105.30	18.1	107.00	105.00	-0.6	27,431	0.00%
2024/03/07	1.4	107.51	4.1	107.63	107.50	-2.7	26,533	-0.01%
2024/03/06	0.1	106.08	18	106.75	106.50	-17.9	26,183	-0.07%
2024/03/05	14	107.07	53	107.60	106.50	-39	26,190	-0.15%
2024/03/04	10.2	104.67	63.9	105.40	106.50	-53.7	25,463	-0.21%
2024/03/01	5.2	102.03	1.2	103.00	102.00	4	24,125	0.02%
2024/02/29	0.2	103.28	4	103.25	103.00	-3.8	24,041	-0.02%
2024/02/27	1.1	103.99	24.5	103.99	103.50	-23.4	23,750	-0.10%
2024/02/26	0.1	103.14	15.7	103.44	103.50	-15.6	23,649	-0.07%
2024/02/23	1.2	103.04	3.1	103.00	103.00	-2	23,790	-0.01%
2024/02/22	2	103.25	4	103.38	103.50	-2	24,119	-0.01%
2024/02/21	0.1	103.33	7	103.29	103.00	-6.9	24,289	-0.03%
2024/02/20	1.4	103.89	11	104.22	103.50	-9.6	24,762	-0.04%
2024/02/19	5.8	102.50	4.7	102.68	103.00	1.1	24,617	0.00%
2024/02/16	1.5	101.02	1	101.49	101.50	0.5	25,053	0.00%
2024/02/15	7.4	101.48	5	101.50	101.00	2.4	25,287	0.01%
2024/02/05	0.2	101.69	2.1	102.00	101.50	-2	25,125	-0.01%
2024/02/02	1	101.52	2	102.00	102.00	-1	25,105	0.00%
2024/02/01	0	0.00	2.3	102.43	103.00	-2.3	25,344	-0.01%
2024/01/31	3	102.50	0	0.00	102.50	3	25,428	0.01%
2024/01/30	0	0.00	2.6	102.39	102.00	-2.6	25,581	-0.01%
2024/01/29	3	102.50	5	102.70	102.50	-2	25,927	-0.01%
2024/01/26	4.1	102.63	21	102.64	102.50	-16.9	26,364	-0.06%
2024/01/25	3.1	101.49	4	101.75	102.00	-0.9	26,353	0.00%
2024/01/24	1.1	101.00	1	101.00	100.50	0.1	26,387	0.00%
2024/01/23	0.1	100.25	0.1	100.50	101.00	0.1	27,103	0.00%
2024/01/22	5.2	100.01	2	100.00	99.90	3.2	29,035	0.01%
2024/01/19	0.1	100.50	6.1	100.17	100.50	-6.1	29,204	-0.02%
2024/01/18	7.1	99.33	1	99.80	99.90	6.1	29,563	0.02%
2024/01/17	24.5	99.19	0	0.00	98.60	24.5	29,936	0.08%
2024/01/16	10.1	99.70	0	0.00	100.00	10.1	30,976	0.03%
2024/01/15	4.9	100.21	1	100.00	100.00	3.9	31,922	0.01%
2024/01/12	4	100.75	1	100.50	100.50	3	32,081	0.01%
2024/01/11	21.3	99.98	13	101.15	100.50	8.3	32,209	0.03%
2024/01/10	7.1	100.22	0	0.00	100.00	7.1	32,083	0.02%
2024/01/09	9.4	101.02	0.3	102.00	101.00	9.1	31,963	0.03%
2024/01/08	13.7	102.37	8.1	101.51	101.50	5.6	31,828	0.02%
2024/01/05	1.2	104.45	7.2	104.01	104.00	-6	31,693	-0.02%
2024/01/04	2.2	104.50	0.5	104.40	104.00	1.7	31,937	0.01%
2024/01/03	5.2	104.49	2	104.50	104.50	3.2	32,154	0.01%
2024/01/02	0	0.00	2.8	104.97	105.00	-2.8	32,305	-0.01%
2023/12/29	9	104.06	8.3	104.25	104.50	0.7	32,250	0.00%
2023/12/28	4.1	103.50	12.4	103.58	104.00	-8.4	32,274	-0.03%
2023/12/27	5.1	103.50	11	103.50	103.50	-5.9	32,180	-0.02%
2023/12/26	5	103.70	17	103.59	104.00	-12	32,097	-0.04%
2023/12/25	0	103.50	0	0.00	103.50	0	32,284	0.00%
2023/12/22	5	103.50	14.1	103.43	103.50	-9.1	32,363	-0.03%
2023/12/21	22.1	103.11	22.2	103.36	103.50	-0.1	32,468	0.00%
2023/12/20	6.1	103.12	85.3	103.13	104.50	-79.2	32,160	-0.25%
2023/12/19	1.2	101.96	13.8	102.33	102.50	-12.6	31,507	-0.04%
2023/12/18	1.1	101.50	7.1	101.92	102.00	-6	31,329	-0.02%
2023/12/15	57	101.83	15	101.40	101.50	42	31,177	0.13%
2023/12/14	5.2	101.50	4	101.75	102.00	1.2	30,726	0.00%
2023/12/13	2.1	100.52	3.3	100.85	101.00	-1.2	30,500	0.00%
2023/12/12	0	101.00	5	100.80	101.00	-5	30,839	-0.02%
2023/12/11	8.1	100.69	9	100.83	101.00	-0.9	30,769	0.00%
2023/12/08	8	101.00	1	101.50	101.50	7	30,658	0.02%
2023/12/07	0.9	101.00	9	101.00	101.00	-8.1	30,887	-0.03%
2023/12/06	6	101.08	2	101.50	101.00	4	30,950	0.01%
2023/12/05	2.2	101.00	6.2	100.85	101.00	-4	30,895	-0.01%
2023/12/04	4.3	101.01	1.1	101.00	101.00	3.2	30,773	0.01%
2023/12/01	40.3	100.75	2	100.75	100.50	38.3	30,811	0.12%
2023/11/30	4.3	101.51	2	101.56	101.50	2.3	30,592	0.01%
2023/11/29	9.6	102.06	4.2	102.13	102.00	5.4	30,267	0.02%
2023/11/28	3.3	102.56	5.1	102.40	102.50	-1.8	29,970	-0.01%
2023/11/27	21.3	102.31	5	101.70	101.50	16.3	30,482	0.05%
2023/11/24	4	102.13	1.3	101.50	101.50	2.7	30,442	0.01%
2023/11/22	4.7	102.77	19	103.03	102.00	-14.3	31,063	-0.05%
2023/11/21	0.3	101.83	5.3	102.08	102.50	-5	30,942	-0.02%
2023/11/20	6	101.00	3	101.00	101.00	3	31,170	0.01%
2023/11/17	6.7	102.80	29.7	102.15	102.50	-23	30,949	-0.07%
2023/11/16	8.1	101.00	4.4	100.97	101.00	3.7	30,387	0.01%
2023/11/15	9.3	100.27	8.6	100.27	100.50	0.7	30,054	0.00%
2023/11/14	6.7	99.90	13.6	100.36	100.00	-6.9	29,488	-0.02%
2023/11/13	2.4	97.76	1	98.00	97.70	1.4	29,120	0.00%
2023/11/10	5	97.39	0	97.40	97.20	4.9	29,544	0.02%
2023/11/09	4	97.86	4.5	98.06	97.90	-0.5	30,337	0.00%
2023/11/08	8.6	96.97	3.3	97.11	97.00	5.3	30,321	0.02%
2023/11/07	13.5	95.75	1	95.60	96.10	12.5	30,373	0.04%
2023/11/06	12	96.78	12.1	97.00	96.40	-0.1	30,281	0.00%
2023/11/03	23.2	95.77	13	95.48	95.80	10.2	29,982	0.03%
2023/11/02	15.1	96.72	6	96.65	97.00	9.1	29,758	0.03%
2023/11/01	6.3	95.99	4	95.95	95.60	2.3	30,097	0.01%
2023/10/31	12.4	96.27	7.1	96.69	96.50	5.3	30,309	0.02%
2023/10/30	62	95.18	10.2	94.72	94.50	51.8	29,933	0.17%
2023/10/27	4.1	98.43	3.5	98.41	98.20	0.6	28,083	0.00%
2023/10/26	5.2	98.31	3.1	98.41	98.50	2.1	28,036	0.01%
2023/10/25	19.8	99.06	5	98.88	99.00	14.8	27,773	0.05%
2023/10/24	59.6	98.42	39.3	98.18	98.30	20.3	27,620	0.07%
2023/10/23	49.8	100.88	2.2	100.55	100.50	47.6	26,288	0.18%
2023/10/20	4.1	103.39	3	103.83	103.50	1.1	25,919	0.00%
2023/10/19	9.7	103.45	1	105.00	103.50	8.7	25,714	0.03%
2023/10/18	5.1	105.90	5	105.80	105.50	0.1	25,514	0.00%
2023/10/17	2	106.50	1	106.51	106.50	1	25,614	0.00%
2023/10/16	2	106.75	4	106.88	107.00	-2	26,265	-0.01%
2023/10/13	4	107.00	4.3	106.98	107.50	-0.3	26,851	0.00%
2023/10/12	0.2	106.50	6.1	106.58	107.00	-5.9	27,096	-0.02%
2023/10/11	1.1	106.00	10.1	106.25	106.00	-9	27,348	-0.03%
2023/10/06	3.6	105.17	16.1	105.34	105.50	-12.4	27,369	-0.05%
2023/10/05	5.1	103.01	7	103.29	103.50	-1.9	27,528	-0.01%
2023/10/04	9.5	102.63	1.1	103.00	103.00	8.4	27,645	0.03%
2023/10/03	8.2	103.76	2	104.25	104.00	6.2	27,599	0.02%
2023/10/02	1	104.00	10	104.85	104.50	-9	27,816	-0.03%
2023/09/28	8.5	103.44	5.2	103.69	104.00	3.3	28,735	0.01%
2023/09/27	9.3	103.84	0	104.50	104.00	9.3	29,226	0.03%
2023/09/26	17.1	104.12	2	104.25	104.00	15.1	30,286	0.05%
2023/09/25	0	105.50	0	0.00	105.50	0	31,242	0.00%
2023/09/22	10	105.00	1	105.00	105.00	9	31,773	0.03%
2023/09/21	5	105.30	0	0.00	105.00	5	32,181	0.02%
2023/09/20	5	106.00	1	106.01	106.00	4	32,555	0.01%
2023/09/19	0	106.50	7	107.00	106.50	-7	33,360	-0.02%
2023/09/18	6.1	106.09	1	106.49	106.50	5.1	34,796	0.01%
2023/09/15	10	106.15	1	106.01	106.00	9	35,058	0.03%
2023/09/14	0	0.00	5.2	106.50	106.50	-5.2	34,962	-0.01%
2023/09/13	4.1	106.50	255.1	106.00	106.00	-251	35,116	-0.71%	大賣/鉅額交易
2023/09/12	0	107.00	2.6	107.00	107.50	-2.6	35,594	-0.01%
2023/09/11	4.1	105.13	1	105.00	105.00	3.1	35,679	0.01%
2023/09/08	2.2	105.28	11.1	105.50	106.00	-8.8	35,975	-0.02%
2023/09/07	2.1	105.52	2	105.50	105.50	0.1	36,936	0.00%
2023/09/06	3	106.00	3	106.33	106.00	0	38,325	0.00%
2023/09/05	0	0.00	2	106.25	107.00	-2	38,319	-0.01%
2023/09/04	1.3	106.51	3.1	106.18	106.50	-1.7	38,384	0.00%
2023/09/01	1.1	107.00	2.9	106.98	107.50	-1.9	38,403	0.00%
2023/08/31	7	105.79	51.1	106.97	106.50	-44.1	38,772	-0.11%
2023/08/30	3.1	106.01	0	106.50	106.00	3	38,234	0.01%
2023/08/29	43.4	105.84	15	105.70	106.00	28.4	38,783	0.07%
2023/08/28	5.1	108.30	1	108.50	108.00	4.1	38,485	0.01%
2023/08/25	12	108.00	4	108.31	108.00	8	39,185	0.02%
2023/08/24	23.2	109.80	57.4	109.42	109.50	-34.2	40,302	-0.08%
2023/08/23	2	107.00	1	106.50	106.50	1	40,756	0.00%
2023/08/22	0	0.00	2.1	106.50	106.50	-2.1	41,061	-0.01%
2023/08/21	5.1	106.20	0.1	106.17	106.00	5	41,271	0.01%
2023/08/18	3.1	106.17	2	106.00	106.00	1.1	41,354	0.00%
2023/08/17	10.1	106.06	0.5	106.50	106.50	9.6	41,432	0.02%
2023/08/16	30.6	105.82	7.1	105.58	105.50	23.5	41,323	0.06%
2023/08/15	24.2	107.84	4.1	107.40	107.00	20.1	41,146	0.05%
2023/08/14	1.1	109.98	7	109.36	110.00	-5.9	40,542	-0.01%
2023/08/11	7.9	108.72	11	109.18	108.50	-3.1	40,690	-0.01%
2023/08/10	4.1	110.24	3	110.00	110.00	1.1	41,012	0.00%
2023/08/09	0.2	110.45	7.1	111.00	110.50	-6.9	41,109	-0.02%
2023/08/08	2	110.50	5.8	110.67	110.50	-3.8	41,947	-0.01%
2023/08/07	8.1	111.00	26.2	111.62	109.50	-18.1	41,823	-0.04%
2023/08/04	0.2	110.87	4	109.75	111.00	-3.8	41,358	-0.01%
2023/08/02	7.1	108.87	1	109.00	108.00	6.1	41,384	0.01%
2023/08/01	0	109.83	3	110.17	110.50	-3	40,993	-0.01%
2023/07/31	3	109.25	9.2	110.00	108.50	-6.2	40,803	-0.02%
2023/07/28	4.2	110.24	6	110.17	109.50	-1.8	40,510	0.00%
2023/07/27	4.1	110.75	11.1	111.36	110.50	-7	40,589	-0.02%
2023/07/26	2.1	111.73	12	111.42	111.50	-9.9	40,899	-0.02%
2023/07/25	22.6	110.92	25.2	110.24	112.00	-2.6	40,721	-0.01%
2023/07/24	10	107.50	35	107.51	108.00	-25	39,989	-0.06%
2023/07/21	15.1	107.37	8	107.44	107.50	7.1	40,226	0.02%
2023/07/20	8.1	108.07	0.1	109.13	108.00	8	40,260	0.02%
2023/07/19	12.4	109.47	2	110.50	108.50	10.4	40,018	0.03%
2023/07/18	5	111.30	24.2	112.06	112.00	-19.2	39,654	-0.05%
2023/07/17	4	110.12	16.9	110.02	110.50	-12.9	39,110	-0.03%
2023/07/14	3.6	106.86	47	108.93	109.50	-43.5	38,735	-0.11%
2023/07/13	0	108.00	13	108.42	107.00	-13	38,284	-0.03%
2023/07/12	7	106.50	27	106.76	107.50	-20	38,042	-0.05%
2023/07/11	13.6	104.78	0	0.00	105.00	13.6	37,842	0.04%
2023/07/10	23.2	105.18	0	0.00	104.50	23.2	37,828	0.06%
2023/07/07	8.1	105.13	11	105.18	105.50	-2.9	37,756	-0.01%
2023/07/06	63.6	106.34	4	106.50	105.50	59.5	37,732	0.16%
2023/07/05	54.4	108.31	9	109.44	108.50	45.4	36,789	0.12%
2023/07/04	38.3	110.51	61	111.19	110.00	-22.7	36,139	-0.06%
2023/07/03	13.7	114.77	73.6	114.57	115.00	-59.9	35,462	-0.17%
2023/06/30	12.1	111.75	5	112.10	113.00	7.1	34,309	0.02%
2023/06/29	15.3	113.91	10.1	114.44	113.00	5.1	33,829	0.02%
2023/06/28	24.3	114.96	33.2	115.12	115.00	-8.9	33,522	-0.03%
2023/06/27	17.6	115.51	15	114.60	114.00	2.6	33,179	0.01%
2023/06/26	18	115.36	45.2	114.97	115.50	-27.2	32,601	-0.08%
2023/06/21	7.1	112.43	28.5	112.82	113.00	-21.5	32,082	-0.07%
2023/06/20	8.1	112.68	23	112.41	112.50	-15	32,028	-0.05%
2023/06/19	1.1	111.99	13	112.27	112.50	-11.9	31,892	-0.04%
2023/06/16	0.2	112.00	21	111.62	111.00	-20.8	31,825	-0.07%
2023/06/15	6.2	111.35	2.3	111.50	111.50	3.8	31,398	0.01%
2023/06/14	12.4	112.28	18	112.58	112.50	-5.6	31,855	-0.02%
2023/06/13	28.3	112.37	17.3	112.85	112.50	11	31,723	0.03%
2023/06/12	5.1	110.49	29.9	110.46	110.50	-24.8	30,901	-0.08%
2023/06/09	0	0.00	5	107.60	108.00	-5	29,760	-0.02%
2023/06/08	2.3	107.93	2	107.25	107.00	0.3	29,876	0.00%
2023/06/07	0	0.00	1	107.50	108.00	-1	30,051	0.00%
2023/06/06	3.1	106.51	10	106.60	107.00	-6.9	30,703	-0.02%
2023/06/05	6.1	107.59	1.2	107.57	107.50	4.9	30,622	0.02%
2023/06/02	8.9	108.17	11.2	107.99	108.00	-2.3	31,419	-0.01%
2023/06/01	10	107.20	26.5	107.39	108.00	-16.5	31,156	-0.05%
2023/05/31	11	106.68	6.1	106.91	106.50	5	30,871	0.02%
2023/05/30	5.1	106.92	49.1	107.03	107.00	-44.1	30,356	-0.15%
2023/05/29	47.3	105.62	9.6	104.83	105.50	37.7	29,635	0.13%
2023/05/26	8.2	102.50	2	102.50	102.50	6.2	29,233	0.02%
2023/05/25	3	102.50	1	102.50	102.50	2	28,999	0.01%
2023/05/23	5.4	102.52	4	102.96	102.50	1.4	28,904	0.00%
2023/05/22	6.1	102.75	3	102.83	103.00	3.1	28,907	0.01%
2023/05/19	4.2	102.75	1	103.00	103.00	3.2	29,083	0.01%
2023/05/18	3	103.00	2.1	102.76	103.00	0.9	29,193	0.00%
2023/05/17	3	102.50	2	102.75	102.50	1	29,333	0.00%
2023/05/16	6.1	102.25	0	0.00	102.00	6.1	28,993	0.02%
2023/05/15	14.1	102.04	2.1	102.26	102.00	12	28,601	0.04%
2023/05/12	3	105.50	1.3	105.11	102.50	1.8	28,557	0.01%
2023/05/11	3	105.50	1.3	105.11	105.00	1.8	27,867	0.01%
2023/05/10	13	106.46	4	106.50	106.50	9	27,910	0.03%
2023/05/09	10	106.35	27.2	106.11	106.50	-17.2	28,140	-0.06%
2023/05/08	0	105.00	2.9	105.14	105.00	-2.9	28,301	-0.01%
2023/05/05	0	0.00	12	104.67	105.00	-12	28,849	-0.04%
2023/05/04	2	105.01	22.1	105.45	105.00	-20.1	29,465	-0.07%
2023/05/03	3.1	105.50	7.1	105.57	105.50	-4	29,917	-0.01%
2023/05/02	2	106.00	17.5	105.49	106.00	-15.5	30,781	-0.05%
2023/04/28	1	104.00	49.5	104.01	104.50	-48.5	31,312	-0.15%
2023/04/27	1	103.50	8	103.50	103.50	-7	31,454	-0.02%
2023/04/26	4	103.50	7	104.00	103.50	-3	31,624	-0.01%
2023/04/25	12.3	103.42	2	103.50	103.00	10.2	31,354	0.03%
2023/04/24	2	103.75	1	104.00	103.50	1	31,215	0.00%
2023/04/21	9	104.78	32	104.02	104.00	-23	31,240	-0.07%
2023/04/20	20	104.25	5	104.30	104.50	15	31,018	0.05%
2023/04/19	5.1	104.00	4	104.50	104.00	1.1	31,244	0.00%
2023/04/18	10.1	104.00	7	103.93	104.50	3.1	31,266	0.01%
2023/04/17	5	104.00	2	104.00	104.00	3	31,594	0.01%
2023/04/14	2	103.99	6.4	103.81	104.50	-4.4	32,030	-0.01%
2023/04/13	11.4	102.65	4.1	103.00	103.00	7.3	32,380	0.02%
2023/04/12	42.1	103.42	3	103.00	102.50	39.1	32,302	0.12%
2023/04/11	14	103.36	19	103.03	103.50	-5	32,585	-0.02%
2023/04/10	2	103.50	2	103.25	103.00	0	32,478	0.00%
2023/04/07	5	103.40	8	103.62	103.00	-3	32,418	-0.01%
2023/04/06	14	103.50	4.2	104.25	103.50	9.8	32,371	0.03%
2023/03/31	6	104.42	1	104.50	104.00	5	31,976	0.02%
2023/03/30	5	104.00	5.4	104.09	104.50	-0.4	32,025	0.00%
2023/03/29	4	103.50	1.1	103.95	103.50	2.9	32,165	0.01%
2023/03/28	1	103.02	3	103.33	103.00	-2	32,556	-0.01%
2023/03/27	16	104.03	2	104.00	103.50	14	32,645	0.04%
2023/03/24	23.1	104.70	32.2	105.03	105.50	-9.1	33,306	-0.03%
2023/03/23	1.2	103.63	3	103.50	103.50	-1.8	32,568	-0.01%
2023/03/22	3	103.50	6	103.58	103.50	-3	32,454	-0.01%
2023/03/21	3	103.67	10	103.60	103.50	-7	32,672	-0.02%
2023/03/20	15.4	102.58	2	103.00	102.50	13.4	32,644	0.04%
2023/03/17	9.1	103.66	20.2	103.92	103.50	-11.1	32,828	-0.03%
2023/03/16	3.3	102.50	2	102.51	102.00	1.3	32,303	0.00%
2023/03/15	1.7	102.79	10	102.60	102.50	-8.3	32,585	-0.03%
2023/03/14	2	102.25	2.6	101.61	102.00	-0.6	33,160	0.00%
2023/03/13	4	102.25	0.1	102.50	103.00	3.9	33,434	0.01%
2023/03/10	21.5	101.74	12.6	102.00	102.00	8.9	34,333	0.03%
2023/03/09	29.5	102.96	1	103.50	102.50	28.5	34,973	0.08%
2023/03/08	16.1	104.50	4.1	104.50	104.00	12	35,167	0.03%
2023/03/07	13.4	105.19	83.2	104.99	105.00	-69.8	35,211	-0.20%
2023/03/06	3.5	103.59	15.5	103.61	103.50	-12	34,782	-0.03%
2023/03/03	7.2	102.72	16.3	103.34	102.50	-9.1	34,733	-0.03%
2023/03/02	3	102.17	19.9	102.47	102.50	-16.9	34,949	-0.05%
2023/03/01	4	101.25	4	102.00	102.00	0	35,010	0.00%
2023/02/24	18.2	101.67	1.1	102.45	101.00	17.1	34,736	0.05%
2023/02/23	0	102.50	6	102.83	103.00	-6	34,341	-0.02%
2023/02/22	2.1	101.52	33.2	101.98	102.00	-31.1	34,713	-0.09%
2023/02/21	4.3	102.51	1.6	102.66	102.50	2.7	34,783	0.01%
2023/02/20	13	103.15	6.1	103.12	103.00	6.9	35,331	0.02%
2023/02/17	5.5	103.00	4.1	102.88	103.50	1.5	35,745	0.00%
2023/02/16	5.4	103.25	6.9	103.27	103.50	-1.5	36,384	0.00%
2023/02/15	6	102.00	22.1	102.34	102.50	-16.1	37,202	-0.04%
2023/02/14	4.4	102.00	12.2	101.75	102.00	-7.8	37,250	-0.02%
2023/02/13	8.5	101.51	9	101.33	101.00	-0.5	37,616	0.00%
2023/02/10	5.2	101.31	23.3	101.39	101.50	-18.1	37,809	-0.05%
2023/02/09	0	0.00	6.5	101.08	101.00	-6.5	38,059	-0.02%
2023/02/08	3.1	100.52	7	100.93	100.50	-3.9	38,379	-0.01%
2023/02/07	19	100.71	6	100.83	100.50	13	38,627	0.03%
2023/02/06	27.1	100.80	19.4	101.71	101.50	7.7	38,581	0.02%
2023/02/03	7	99.66	3	99.80	99.60	4	38,523	0.01%
2023/02/02	9.4	100.13	3	100.50	100.00	6.3	38,531	0.02%
2023/02/01	12.2	100.12	12	100.25	100.00	0.2	38,077	0.00%
2023/01/31	21.6	100.23	13	100.44	99.70	8.6	37,933	0.02%
2023/01/30	34.2	98.48	2	98.85	98.10	32.2	37,093	0.09%
2023/01/17	3.3	98.29	1	98.30	98.10	2.3	36,341	0.01%
2023/01/16	15.6	98.64	2	98.80	98.10	13.6	36,361	0.04%
2023/01/13	4.4	98.93	0	0.00	98.60	4.4	36,315	0.01%
2023/01/12	1.2	98.66	0	0.00	98.60	1.2	36,978	0.00%
2023/01/11	2.2	99.65	0	99.60	99.10	2.2	37,569	0.01%
2023/01/10	1	99.40	12.1	99.32	99.40	-11.1	37,879	-0.03%
2023/01/09	4.2	99.19	0.3	99.40	99.10	3.9	38,027	0.01%
2023/01/06	6.5	98.75	0.2	98.70	98.40	6.3	37,890	0.02%
2023/01/05	14.8	98.12	8	98.06	98.00	6.8	38,045	0.02%
2023/01/04	21	98.20	16	98.32	98.10	5	38,079	0.01%
2023/01/03	27.9	98.84	4	98.95	99.10	23.9	38,013	0.06%
2022/12/30	1	100.00	2.1	100.00	99.90	-1.1	37,602	0.00%
2022/12/29	24.4	99.78	5.1	99.84	99.70	19.3	37,753	0.05%
2022/12/28	16.6	100.05	7	100.33	100.50	9.6	38,005	0.03%
2022/12/27	7	100.71	10	100.65	100.50	-3	37,915	-0.01%
2022/12/26	3	100.67	1.9	101.26	101.00	1.1	38,115	0.00%
2022/12/23	12	100.50	4	100.75	101.00	8	38,434	0.02%
2022/12/22	3.1	100.50	1	101.00	101.00	2.1	38,849	0.01%
2022/12/21	9.1	100.17	1	100.50	100.00	8.1	39,308	0.02%
2022/12/20	23.4	100.44	7	100.57	100.00	16.4	39,198	0.04%
2022/12/19	3	100.67	7	100.86	101.50	-4	39,135	-0.01%
2022/12/16	32.5	100.62	28.1	101.00	100.50	4.4	38,899	0.01%
2022/12/15	9.1	101.67	7	101.86	101.50	2.1	38,102	0.01%
2022/12/14	11.2	102.41	4.2	101.55	102.50	7	38,124	0.02%
2022/12/13	27	101.54	13.1	101.62	101.00	13.9	38,141	0.04%
2022/12/12	8.1	101.94	5.1	102.00	102.00	3	37,850	0.01%
2022/12/09	7.3	102.09	10	102.40	102.00	-2.7	38,145	-0.01%
2022/12/08	23.3	101.59	5	102.00	101.50	18.3	37,890	0.05%
2022/12/07	19.6	102.77	19	103.00	102.00	0.6	37,817	0.00%
2022/12/06	59.5	103.30	13.1	103.54	103.00	46.4	37,621	0.12%
2022/12/05	18	106.44	19.1	105.98	105.50	-1.1	37,014	0.00%
2022/12/02	23	105.07	50	105.18	105.50	-27	36,500	-0.07%
2022/12/01	7.6	102.63	57.5	102.79	103.00	-49.9	35,734	-0.14%
2022/11/30	30.1	101.12	16.1	101.03	100.50	14.1	34,905	0.04%
2022/11/29	29.1	99.90	8	99.86	100.00	21.1	34,038	0.06%
2022/11/28	28.7	99.98	18.3	100.01	100.00	10.4	33,757	0.03%
2022/11/25	9.2	100.50	4	100.88	100.50	5.2	33,605	0.02%
2022/11/24	45.6	100.44	19	100.29	101.00	26.6	33,507	0.08%
2022/11/23	24	101.15	6.1	100.92	100.50	18	33,169	0.05%
2022/11/22	12.2	100.05	3	100.50	100.50	9.2	33,091	0.03%
2022/11/21	9.4	100.50	4	100.75	100.00	5.4	32,902	0.02%
2022/11/18	20.3	101.11	7.8	101.19	100.50	12.5	32,636	0.04%
2022/11/17	7	101.14	2	101.50	101.50	5	32,326	0.02%
2022/11/16	33.1	101.85	15.6	101.71	101.50	17.5	32,188	0.05%
2022/11/15	13.5	101.54	10	102.00	101.50	3.5	31,685	0.01%
2022/11/14	31.1	100.00	56	100.33	101.50	-24.9	31,198	-0.08%
2022/11/11	148.4	100.25	17.1	100.44	100.00	131.3	30,512	0.43%	大買/鉅額交易
2022/11/10	16	100.66	5	101.00	100.50	11	29,543	0.04%
2022/11/09	15	101.53	53.4	101.59	102.50	-38.4	29,373	-0.13%
2022/11/08	29.1	100.05	19.1	100.16	100.00	10	29,190	0.03%
2022/11/07	25.4	100.04	29.1	100.14	100.00	-3.7	29,498	-0.01%
2022/11/04	39	100.06	50	100.02	100.50	-11	29,858	-0.04%
2022/11/03	22.4	100.73	30	101.05	101.00	-7.6	29,990	-0.03%
2022/11/02	88	101.11	23	101.52	102.00	65	29,765	0.22%
2022/11/01	17.4	101.34	5	101.80	101.50	12.4	29,668	0.04%
2022/10/31	10	101.65	12.1	102.26	102.50	-2.1	29,304	-0.01%
2022/10/28	9.5	104.00	12.6	103.96	104.00	-3.2	29,222	-0.01%
2022/10/27	7.6	104.26	9.7	104.62	104.00	-2.1	29,368	-0.01%
2022/10/26	5.1	103.70	0	103.07	104.00	5.1	29,519	0.02%
2022/10/25	55	102.00	41.1	102.51	103.50	13.9	29,293	0.05%
2022/10/24	12	103.71	41	103.06	103.00	-29	29,045	-0.10%
2022/10/21	13	102.92	10.1	102.81	103.50	2.9	28,923	0.01%
2022/10/20	19.5	101.71	13	102.50	102.50	6.5	29,034	0.02%
2022/10/19	12	103.63	12.6	103.81	103.00	-0.5	28,453	0.00%
2022/10/18	62.2	104.00	40	103.82	103.50	22.2	28,204	0.08%
2022/10/17	4.2	104.64	19	105.03	105.00	-14.8	28,041	-0.05%
2022/10/14	70	104.71	14	105.00	105.00	56	27,956	0.20%
2022/10/13	21	103.43	20	103.48	103.50	1	28,122	0.00%
2022/10/12	25.5	103.40	24.6	103.35	103.00	0.9	27,974	0.00%
2022/10/11	48.1	104.53	29	104.53	104.00	19.1	27,628	0.07%
2022/10/07	19	107.08	33	107.35	107.50	-14	27,413	-0.05%
2022/10/06	26.1	107.13	25	107.18	107.50	1.1	27,815	0.00%
2022/10/05	20	106.32	74.1	106.70	107.00	-54.1	27,893	-0.19%
2022/10/04	9.2	102.05	8.2	102.50	102.50	1	27,455	0.00%
2022/10/03	4	101.00	0.1	101.50	101.00	4	27,474	0.01%
2022/09/30	7.1	101.07	5	101.10	102.00	2.1	27,695	0.01%
2022/09/29	11	101.09	1.9	101.50	101.50	9.1	27,913	0.03%
2022/09/28	44.2	101.20	26.1	101.66	100.50	18.2	28,002	0.06%
2022/09/27	20.4	103.58	11.1	104.09	103.50	9.3	27,942	0.03%
2022/09/26	40.9	104.49	39.3	104.46	104.00	1.6	28,760	0.01%
2022/09/23	20	106.60	18.3	106.62	106.50	1.7	29,122	0.01%
2022/09/22	12	106.75	14	106.93	107.00	-2	29,606	-0.01%
2022/09/21	42	107.25	28	107.88	107.00	14	29,763	0.05%
2022/09/20	14.3	107.72	12	107.83	108.50	2.3	29,793	0.01%
2022/09/19	23.1	106.70	22	107.00	107.00	1.1	29,797	0.00%
2022/09/16	18.2	107.01	9.1	107.50	107.50	9.1	30,004	0.03%
2022/09/15	10	107.60	10	108.20	108.00	0	30,148	0.00%
2022/09/14	26.1	107.54	16	108.06	107.50	10.1	30,383	0.03%
2022/09/13	10.1	109.50	38	109.53	110.00	-27.9	30,584	-0.09%
2022/09/12	10.7	108.13	12	108.38	108.50	-1.3	30,594	0.00%
2022/09/08	21.1	106.58	16	107.00	107.00	5.1	31,113	0.02%
2022/09/07	27.1	107.00	25	106.96	106.00	2.1	31,387	0.01%
2022/09/06	9.1	107.50	8	108.00	108.50	1	31,270	0.00%
2022/09/05	13.1	107.85	14	107.93	108.00	-0.9	31,528	0.00%
2022/09/02	4	107.50	4	108.00	107.50	0	31,931	0.00%
2022/09/01	28.2	107.59	21	107.76	107.50	7.2	32,046	0.02%
2022/08/31	12	107.67	8	108.00	109.00	4	31,915	0.01%
2022/08/30	10.1	108.01	9.1	108.45	108.50	1	31,741	0.00%
2022/08/29	39.1	108.28	27	108.46	108.00	12.1	32,006	0.04%
2022/08/26	12.7	109.82	13	110.00	110.50	-0.3	32,155	0.00%
2022/08/25	10.6	109.51	8	110.00	109.50	2.6	32,478	0.01%
2022/08/24	29.5	109.52	20.3	109.81	109.50	9.2	33,426	0.03%
2022/08/23	9.1	110.00	9	110.44	110.00	0.1	34,509	0.00%
2022/08/22	87.1	110.47	8.2	110.51	111.00	78.9	34,940	0.23%
2022/08/19	35	111.19	12	111.67	111.00	23	35,525	0.06%
2022/08/18	17.7	111.27	15.5	111.60	112.00	2.2	35,898	0.01%
2022/08/17	7	112.00	23	111.30	112.50	-16	36,728	-0.04%
2022/08/16	25.5	111.39	26	111.35	111.00	-0.5	36,840	0.00%
2022/08/15	51	111.93	28	112.23	112.00	23	36,930	0.06%
2022/08/12	32.4	113.23	20	113.20	112.50	12.4	37,208	0.03%
2022/08/11	44	112.50	23.1	111.97	113.00	20.9	37,022	0.06%
2022/08/10	27.2	109.89	34	109.65	110.00	-6.9	36,918	-0.02%
2022/08/09	87	108.01	21	108.14	109.00	66	36,398	0.18%
2022/08/08	20.2	107.35	14	107.64	108.00	6.2	36,343	0.02%
2022/08/05	29	108.26	31	108.38	108.00	-2	36,295	-0.01%
2022/08/04	44.6	107.48	125.1	107.61	108.00	-80.6	36,249	-0.22%	大賣/
2022/08/03	19.2	107.11	39.1	107.21	108.50	-19.9	35,932	-0.06%
2022/08/02	43.1	107.18	36	107.62	108.00	7.1	35,709	0.02%
2022/08/01	13.6	108.71	10	108.95	109.00	3.6	35,441	0.01%
2022/07/29	10.8	108.77	8	108.88	109.00	2.8	35,652	0.01%
2022/07/28	14.2	108.22	14.1	108.43	108.50	0.1	35,867	0.00%
2022/07/27	48	108.36	20	108.24	108.00	28	36,003	0.08%
2022/07/26	14	107.57	35	107.94	108.00	-21	35,778	-0.06%
2022/07/25	8	107.75	15.8	106.59	107.50	-7.7	35,635	-0.02%
2022/07/22	10.4	105.98	7.8	106.16	106.00	2.6	35,447	0.01%
2022/07/21	13.3	104.62	17	105.00	105.50	-3.7	35,462	-0.01%
2022/07/20	35.1	104.14	20.2	104.40	103.50	15	35,419	0.04%
2022/07/19	28	104.00	30.9	104.45	104.00	-2.9	35,511	-0.01%
2022/07/18	22.2	104.34	21	104.81	105.00	1.2	35,446	0.00%
2022/07/15	34.6	104.94	25.1	105.32	105.00	9.6	35,469	0.03%
2022/07/14	33	104.30	20	104.50	105.00	13	35,384	0.04%
2022/07/13	16	102.97	12	103.46	102.50	4	34,910	0.01%
2022/07/12	32.2	100.28	14.6	100.50	100.50	17.6	34,569	0.05%
2022/07/11	48	101.14	33.9	101.06	101.00	14.1	34,330	0.04%
2022/07/08	42	102.87	6	101.92	102.00	36	34,172	0.11%
2022/07/07	1	102.99	12	102.50	103.50	-11	33,867	-0.03%
2022/07/06	6	101.33	2	101.00	100.50	4	33,478	0.01%
2022/07/05	16.8	102.21	9	102.22	102.50	7.8	33,199	0.02%
2022/07/04	39.5	100.46	5.1	100.61	100.00	34.4	32,860	0.10%
2022/07/01	25.1	107.31	40	107.37	106.00	-14.9	32,262	-0.05%
2022/06/30	16.6	109.66	2.3	109.82	109.00	14.3	31,744	0.05%
2022/06/29	5	111.50	2	112.00	111.00	3	31,393	0.01%
2022/06/28	3.3	111.41	16.4	111.47	112.00	-13.1	31,168	-0.04%
2022/06/27	1	111.50	7.1	111.85	111.00	-6.1	31,040	-0.02%
2022/06/24	0	0.00	16.5	109.36	110.00	-16.5	30,863	-0.05%
2022/06/23	30.7	108.71	37	108.55	108.00	-6.4	30,701	-0.02%
2022/06/22	80.3	109.99	16	110.66	109.50	64.3	30,281	0.21%
2022/06/21	0	0.00	49.2	111.33	112.00	-49.2	30,597	-0.16%
2022/06/20	82.6	109.35	65	109.19	109.00	17.5	30,276	0.06%
2022/06/17	31.6	109.76	36	110.25	109.50	-4.4	30,071	-0.01%
2022/06/16	43.7	112.12	56.1	112.35	111.50	-12.5	29,597	-0.04%
2022/06/15	22.1	111.80	33	112.27	112.00	-10.9	30,439	-0.04%
2022/06/14	55.9	110.41	37	111.04	111.50	18.9	30,755	0.06%
2022/06/13	42.1	111.74	25	112.00	111.50	17.1	30,823	0.06%
2022/06/10	22.1	114.21	9	114.72	114.00	13.1	30,587	0.04%
2022/06/09	2.2	114.55	26.3	114.71	115.50	-24.1	30,617	-0.08%
2022/06/08	12.2	113.67	13.2	114.50	114.00	-1.1	30,518	0.00%
2022/06/07	60.6	114.27	82.7	113.92	113.50	-22.2	30,625	-0.07%
2022/06/06	26.2	114.62	62.6	115.11	115.50	-36.4	30,483	-0.12%
2022/06/02	33.4	114.81	15	115.39	114.00	18.3	30,890	0.06%
2022/06/01	20.1	114.68	51.8	114.67	114.50	-31.7	31,010	-0.10%
2022/05/31	8.2	112.44	52.1	111.49	113.00	-43.9	30,133	-0.15%
2022/05/30	53.2	109.84	55.9	109.81	110.50	-2.7	28,871	-0.01%
2022/05/27	24.8	110.09	96.2	110.48	110.00	-71.4	28,372	-0.25%
2022/05/26	18.1	109.06	61	109.74	109.00	-42.9	27,992	-0.15%
2022/05/25	45.2	108.95	58.4	109.38	109.50	-13.2	27,818	-0.05%
2022/05/24	28.3	108.34	62	108.81	108.00	-33.7	27,347	-0.12%
2022/05/23	41.1	107.81	49	108.15	108.00	-7.9	26,969	-0.03%
2022/05/20	35	107.69	49	108.12	107.00	-14	26,832	-0.05%
2022/05/19	23	105.80	28	106.39	107.50	-5	26,456	-0.02%
2022/05/18	18	106.86	64.2	106.52	107.00	-46.3	26,023	-0.18%
2022/05/17	17.5	104.50	25	104.98	105.00	-7.5	25,518	-0.03%
2022/05/16	16.2	104.12	27	104.44	104.50	-10.8	25,323	-0.04%
2022/05/13	8.5	103.47	9	103.94	104.00	-0.5	25,172	0.00%
2022/05/12	31.4	102.47	19	102.79	102.00	12.4	25,217	0.05%
2022/05/11	24.1	103.25	25	103.74	103.00	-0.9	25,124	0.00%
2022/05/10	13.5	103.52	15	103.50	104.00	-1.5	25,133	-0.01%
2022/05/09	5.1	103.50	13.1	103.54	104.00	-8	25,217	-0.03%
2022/05/06	17.1	102.77	20	103.30	104.00	-3	25,527	-0.01%
2022/05/05	15.3	104.60	26	105.00	104.50	-10.8	25,631	-0.04%
2022/05/04	11	103.82	19	104.00	104.00	-8	25,602	-0.03%
2022/05/03	4.7	102.45	9	102.00	102.50	-4.3	25,586	-0.02%
2022/04/29	23.1	101.57	16	102.00	102.00	7.1	25,993	0.03%
2022/04/28	10	100.20	15	100.57	101.50	-5	26,305	-0.02%
2022/04/27	19	99.89	4	99.85	100.00	15	26,323	0.06%
2022/04/26	16.1	100.85	23.2	101.05	101.00	-7.1	26,227	-0.03%
2022/04/25	64.5	101.06	52	101.02	100.50	12.5	26,131	0.05%
2022/04/22	26	103.00	21	103.00	103.50	5	25,723	0.02%
2022/04/21	8	103.00	14	103.50	103.00	-6	26,086	-0.02%
2022/04/20	14	102.07	8.9	102.56	103.00	5.1	26,106	0.02%
2022/04/19	8	102.50	8.1	103.00	102.00	-0.1	26,095	0.00%
2022/04/18	7.1	102.51	1.8	102.72	102.50	5.3	26,235	0.02%
2022/04/15	1.1	103.00	2	103.50	103.00	-0.9	26,622	0.00%
2022/04/14	2	104.00	4	104.00	104.00	-2	27,070	-0.01%
2022/04/13	4	103.75	1	104.00	104.00	3	27,740	0.01%
2022/04/12	5.2	102.50	0	0.00	102.00	5.2	29,846	0.02%
2022/04/11	16.3	102.19	12.1	102.33	102.00	4.2	29,853	0.01%
2022/04/08	17.4	102.63	32	103.00	103.00	-14.6	29,736	-0.05%
2022/04/07	40	103.82	9.1	103.56	103.00	30.9	29,605	0.10%
2022/04/06	34	104.38	21	104.64	105.00	13	29,253	0.04%
2022/04/01	29.1	104.60	9.2	104.95	104.50	19.9	28,990	0.07%
2022/03/31	0	0.00	6.6	106.00	106.00	-6.6	28,748	-0.02%
2022/03/30	13	105.19	16.9	105.53	105.50	-3.9	28,608	-0.01%
2022/03/29	18.1	105.31	7	105.43	105.50	11.1	28,506	0.04%
2022/03/28	12	105.34	20	105.63	106.00	-8	28,443	-0.03%
2022/03/25	22.1	106.41	4.1	106.49	106.00	18	28,332	0.06%
2022/03/24	13	106.12	51.1	106.70	106.50	-38.1	28,289	-0.13%
2022/03/23	6	104.75	5	105.10	105.50	1	27,980	0.00%
2022/03/22	38	103.97	107	104.03	104.00	-69	28,224	-0.24%	大賣/
2022/03/21	10.7	104.89	2	104.75	104.50	8.7	28,256	0.03%
2022/03/18	10.1	103.90	15.4	104.86	106.00	-5.4	28,271	-0.02%
2022/03/17	14.3	103.85	51.5	103.52	104.00	-37.2	27,192	-0.14%
2022/03/16	115.4	101.43	25	101.26	101.50	90.4	26,806	0.34%	大買/
2022/03/15	42	101.39	8.2	101.75	101.00	33.8	26,458	0.13%
2022/03/14	13	103.19	23	103.02	102.50	-10	26,525	-0.04%
2022/03/11	11	103.00	8	103.44	103.50	3	26,516	0.01%
2022/03/10	6	103.00	19.6	103.13	103.00	-13.6	26,500	-0.05%
2022/03/09	12.3	101.55	26	101.81	101.50	-13.7	26,385	-0.05%
2022/03/08	7.2	100.80	5.5	101.64	101.50	1.7	26,349	0.01%
2022/03/07	42.3	103.52	31.8	103.02	102.50	10.5	25,720	0.04%
2022/03/04	15	104.00	17	104.50	105.00	-2	25,816	-0.01%
2022/03/03	1	104.50	1.1	105.00	104.50	-0.1	25,972	0.00%
2022/03/02	4.1	104.50	9	104.56	104.50	-4.9	26,143	-0.02%
2022/03/01	6.1	104.66	1.1	104.95	104.50	5	26,204	0.02%
2022/02/25	16	102.94	21	103.17	103.00	-5	26,220	-0.02%
2022/02/24	29.3	103.36	23.5	103.17	102.50	5.7	26,098	0.02%
2022/02/23	11	104.59	21	105.00	105.00	-10	25,606	-0.04%
2022/02/22	24.1	104.83	20	104.50	104.50	4.1	25,709	0.02%
2022/02/21	22	106.00	19.9	105.80	106.00	2.1	25,784	0.01%
2022/02/18	18	105.25	22	105.50	105.50	-4	25,924	-0.02%
2022/02/17	8	105.50	9	106.00	106.00	-1	25,998	0.00%
2022/02/16	20	104.93	40.9	105.15	105.50	-20.9	26,003	-0.08%
2022/02/15	11	104.18	7	104.57	104.00	4	26,223	0.02%
2022/02/14	10.5	104.07	0	0.00	104.00	10.5	26,310	0.04%
2022/02/11	1.2	105.50	3	105.17	106.00	-1.8	26,318	-0.01%
2022/02/10	0.2	106.00	36	106.04	106.50	-35.8	26,440	-0.14%
2022/02/09	2	106.25	12	106.17	106.50	-10	26,437	-0.04%
2022/02/08	6	105.17	5.1	105.50	105.50	0.9	26,352	0.00%
2022/02/07	18.2	103.18	0	0.00	103.00	18.2	25,826	0.07%
2022/01/26	9.2	102.45	0	0.00	102.00	9.2	25,471	0.04%
2022/01/25	17.1	102.53	0	103.00	103.00	17.1	25,257	0.07%
2022/01/24	1	103.00	2.1	103.51	103.00	-1.1	25,076	0.00%
2022/01/21	21.6	102.32	1.3	102.12	102.00	20.3	24,727	0.08%
2022/01/20	5.5	103.32	3	103.50	103.00	2.5	24,415	0.01%
2022/01/19	8	103.75	1	103.50	103.50	7	24,199	0.03%
2022/01/18	1	104.00	0	0.00	103.50	1	24,100	0.00%
2022/01/17	1	103.51	1	104.00	103.50	0	24,204	0.00%
2022/01/14	24.7	103.57	0	0.00	103.50	24.7	24,181	0.10%
2022/01/13	0	0.00	2.2	105.27	105.50	-2.2	24,050	-0.01%
2022/01/12	8.2	104.32	2	104.00	104.50	6.2	24,214	0.03%
2022/01/11	21	104.50	3	104.50	104.50	18	24,338	0.07%
2022/01/10	20.1	104.88	13	105.46	104.50	7	24,605	0.03%
2022/01/07	97	107.93	2.7	106.32	106.50	94.3	24,846	0.38%
2022/01/06	111	107.06	9	106.67	107.00	102	24,497	0.42%	大買/鉅額交易
2022/01/05	17.5	108.33	81	109.01	109.00	-63.5	23,990	-0.26%
2022/01/04	6.2	103.76	0	0.00	103.50	6.2	22,264	0.03%
2022/01/03	10	103.70	3.1	104.01	103.00	7	22,420	0.03%
2021/12/30	4.1	104.38	2	104.00	104.00	2.1	22,693	0.01%
2021/12/29	6.2	104.76	0	0.00	105.00	6.2	23,058	0.03%
2021/12/28	2.4	104.79	6	105.00	105.50	-3.6	23,528	-0.02%
2021/12/27	5	104.50	0	0.00	104.50	5	23,690	0.02%
2021/12/24	1	105.00	1	104.50	104.00	0	24,112	0.00%
2021/12/23	0	0.00	3.4	104.00	104.00	-3.4	24,295	-0.01%
2021/12/22	2.6	103.81	0	0.00	103.50	2.6	24,599	0.01%
2021/12/21	22	104.43	10	104.15	104.50	12	24,777	0.05%
2021/12/20	12	103.25	0	0.00	103.00	12	24,788	0.05%
2021/12/17	44.5	103.52	0.6	104.00	103.50	44	24,743	0.18%
2021/12/16	17.1	103.78	2	103.50	103.50	15.1	24,530	0.06%
2021/12/15	0	104.60	1.1	104.02	105.00	-1	24,606	0.00%
2021/12/14	2	104.01	1.1	104.98	104.50	1	24,867	0.00%
2021/12/13	2.1	105.00	2	105.00	104.50	0.1	24,882	0.00%
2021/12/10	3.1	105.02	1	105.00	105.00	2.1	25,648	0.01%
2021/12/09	3	105.67	8	105.88	106.00	-5	25,628	-0.02%
2021/12/08	26	106.27	10	107.00	105.00	16	25,632	0.06%
2021/12/07	2.1	105.52	0	0.00	106.00	2.1	25,267	0.01%
2021/12/06	0	0.00	2	106.75	106.50	-2	25,185	-0.01%
2021/12/02	8	105.56	2	106.25	105.00	6	25,365	0.02%
2021/12/01	14.1	105.50	1	105.00	105.50	13.1	25,219	0.05%
2021/11/30	3	103.84	1	104.50	103.50	2	25,243	0.01%
2021/11/29	16	103.38	0	0.00	103.50	16	24,913	0.06%
2021/11/26	20.4	103.69	4.1	104.99	103.50	16.3	24,820	0.07%
2021/11/25	6	105.58	4.6	105.39	105.00	1.4	24,927	0.01%
2021/11/24	23.2	105.35	1	105.50	105.50	22.2	24,868	0.09%
2021/11/23	24	106.15	4	106.50	106.00	20	24,601	0.08%
2021/11/22	4	106.75	3	106.83	106.50	1	24,446	0.00%
2021/11/19	13.4	106.78	1	107.01	106.50	12.4	24,384	0.05%
2021/11/18	9	106.89	2	107.00	107.00	7	24,337	0.03%
2021/11/17	28.3	107.20	2	108.00	107.00	26.3	24,205	0.11%
2021/11/16	2	108.75	16	108.41	108.00	-14	24,180	-0.06%
2021/11/15	11.2	109.41	27.1	109.31	108.00	-15.9	24,775	-0.06%
2021/11/12	2.1	108.98	23.5	108.69	109.00	-21.4	24,877	-0.09%
2021/11/11	6	107.92	1	108.50	107.50	5	24,858	0.02%
2021/11/10	12	108.96	8	108.50	109.00	4	25,126	0.02%
2021/11/09	12	107.50	1	107.50	108.00	11	25,521	0.04%
2021/11/08	6	107.17	0	0.00	107.50	6	25,431	0.02%
2021/11/05	11	108.50	5.7	108.35	109.00	5.3	25,877	0.02%
2021/11/04	2	108.00	1.1	108.48	108.00	1	26,297	0.00%
2021/11/03	1.1	107.55	6	108.00	107.50	-4.9	26,495	-0.02%
2021/11/02	6	108.08	3.1	107.99	107.50	3	26,978	0.01%
2021/11/01	12.1	107.42	5.1	107.40	106.50	7	26,974	0.03%
2021/10/29	10	107.00	3.3	107.32	107.00	6.7	27,025	0.02%
2021/10/28	0	0.00	2.3	108.43	108.50	-2.3	27,041	-0.01%
2021/10/27	8	108.00	3	108.50	108.00	5	27,205	0.02%
2021/10/26	3	109.00	6	108.67	109.00	-3	27,413	-0.01%
2021/10/25	4	108.13	17.3	108.66	108.00	-13.3	27,459	-0.05%
2021/10/22	7	107.93	12	108.42	107.50	-5	27,653	-0.02%
2021/10/21	1	108.00	6.1	108.00	108.00	-5.1	27,868	-0.02%
2021/10/20	13.3	107.23	11.7	107.71	107.50	1.6	27,916	0.01%
2021/10/19	21.7	107.20	11	107.59	107.00	10.7	27,785	0.04%
2021/10/18	19	109.24	9	108.83	107.50	10	28,334	0.04%
2021/10/15	3	108.67	62	109.10	109.50	-59	28,682	-0.21%
2021/10/14	2.1	106.74	15.3	107.29	106.50	-13.2	28,303	-0.05%
2021/10/13	5.8	105.34	4.1	105.50	105.50	1.7	28,537	0.01%
2021/10/12	29.4	104.96	1	105.50	105.00	28.4	28,786	0.10%
2021/10/08	14.2	106.83	10	107.20	108.00	4.2	29,185	0.01%
2021/10/07	2	106.75	57	106.29	107.00	-55	29,179	-0.19%
2021/10/06	15	103.57	2	103.75	103.00	13	29,150	0.04%
2021/10/05	23.7	101.61	4	101.38	101.50	19.7	28,786	0.07%
2021/10/04	12.9	102.96	0	0.00	103.00	12.9	28,567	0.05%
2021/10/01	19.8	103.33	15	103.50	103.00	4.8	28,543	0.02%
2021/09/30	11.8	104.87	0	0.00	105.00	11.8	28,439	0.04%
2021/09/29	26.6	104.92	16	105.06	105.00	10.6	28,792	0.04%
2021/09/28	15.1	106.50	0	107.00	106.50	15.1	29,592	0.05%
2021/09/27	4	107.38	2	107.50	107.50	2	29,497	0.01%
2021/09/24	0	0.00	1	108.00	107.50	-1	29,530	0.00%
2021/09/23	4	107.00	1.2	107.00	106.50	2.8	29,793	0.01%
2021/09/22	34.1	106.34	11	107.09	107.00	23.1	29,774	0.08%
2021/09/17	6.1	108.51	3.1	108.52	108.50	3	29,528	0.01%
2021/09/16	9.2	108.00	0	0.00	107.50	9.2	29,476	0.03%
2021/09/15	7.3	109.16	20	109.83	108.50	-12.7	29,612	-0.04%
2021/09/14	7.1	107.00	1	107.50	107.50	6.1	29,019	0.02%
2021/09/13	17	106.59	0	0.00	106.50	17	29,065	0.06%
2021/09/10	14	108.29	2	108.00	108.00	12	29,390	0.04%
2021/09/09	12	106.79	2	107.00	107.00	10	29,660	0.03%
2021/09/08	6.3	108.17	5	107.00	107.50	1.3	29,623	0.00%
2021/09/07	8.1	108.82	4	109.25	108.50	4.1	29,547	0.01%
2021/09/06	10.2	112.15	30.8	112.01	111.00	-20.6	29,553	-0.07%
2021/09/03	11.3	112.27	15	112.47	112.50	-3.8	29,849	-0.01%
2021/09/02	14.1	111.50	7.4	111.38	111.50	6.7	29,768	0.02%
2021/09/01	1	110.01	7.1	111.13	111.00	-6.1	29,654	-0.02%
2021/08/31	3	108.67	4	110.25	111.00	-1	29,587	0.00%
2021/08/30	5	108.20	3	108.83	109.00	2	29,418	0.01%
2021/08/27	0.2	108.00	2	108.25	108.00	-1.8	29,666	-0.01%
2021/08/26	1	108.00	0	0.00	107.50	1	29,835	0.00%
2021/08/25	1	108.00	4.2	108.38	108.50	-3.2	30,168	-0.01%
2021/08/24	16	108.47	4.7	108.50	109.00	11.3	30,304	0.04%
2021/08/23	2.6	107.17	4	107.38	107.50	-1.5	30,576	0.00%
2021/08/20	1.4	104.31	19	103.68	104.50	-17.7	30,649	-0.06%
2021/08/19	8.9	104.25	23.2	103.27	103.00	-14.3	31,163	-0.05%
2021/08/18	2.2	105.68	1.9	105.59	107.00	0.3	30,717	0.00%
2021/08/17	23.1	106.98	6	106.50	106.50	17.1	31,031	0.06%
2021/08/16	8.3	106.90	1	107.00	107.50	7.3	31,124	0.02%
2021/08/13	3.1	109.33	10	108.60	109.00	-6.9	31,441	-0.02%
2021/08/12	2.1	109.01	0	0.00	109.00	2.1	31,378	0.01%
2021/08/11	7.3	107.50	3.4	107.16	109.00	3.9	31,859	0.01%
2021/08/10	16.4	109.38	1.1	108.59	108.50	15.3	32,440	0.05%
2021/08/09	4.1	112.00	0.2	112.00	112.00	3.8	33,341	0.01%
2021/08/06	10.1	111.96	11.1	112.82	112.50	-1	33,684	0.00%
2021/08/05	1	111.00	0	0.00	112.00	1	34,169	0.00%
2021/08/04	0.4	111.75	1	112.00	112.00	-0.6	36,329	0.00%
2021/08/03	2.6	111.56	0	112.00	111.50	2.6	37,309	0.01%
2021/08/02	0.1	110.50	13	112.15	113.00	-12.9	37,640	-0.03%
2021/07/30	3.3	110.55	6	110.33	110.00	-2.7	38,246	-0.01%
2021/07/29	1	110.01	9	111.00	111.00	-8	38,400	-0.02%
2021/07/28	18	109.47	2	109.50	110.50	16	39,142	0.04%
2021/07/27	10.1	110.80	5	110.90	111.50	5	40,042	0.01%
2021/07/26	10.4	109.13	8	110.06	110.00	2.4	40,774	0.01%
2021/07/23	5.2	110.62	1.2	110.57	110.50	4	40,978	0.01%
2021/07/22	26.9	110.98	19	111.00	110.50	7.9	41,267	0.02%
2021/07/21	51.4	113.39	14	113.21	112.50	37.4	41,185	0.09%
2021/07/20	6.6	114.87	3	114.67	114.50	3.6	40,817	0.01%
2021/07/19	15.3	117.22	2.1	116.52	116.50	13.2	41,033	0.03%
2021/07/16	16.8	118.72	16.2	118.99	119.50	0.6	41,627	0.00%
2021/07/15	15.5	118.93	42.3	118.80	119.50	-26.7	41,646	-0.06%
2021/07/14	6	117.50	9	117.00	116.00	-3	41,038	-0.01%
2021/07/13	4.2	116.83	10.1	116.40	116.50	-5.9	41,122	-0.01%
2021/07/12	5.1	114.90	3	115.33	115.00	2.1	41,396	0.00%
2021/07/09	10	114.20	22.8	114.04	114.00	-12.8	41,770	-0.03%
2021/07/08	3	115.50	2.1	115.50	115.50	0.9	42,184	0.00%
2021/07/07	4	115.63	7.2	115.64	115.00	-3.2	42,614	-0.01%
2021/07/06	10.6	116.69	14.1	116.36	116.50	-3.5	43,302	-0.01%
2021/07/05	18	115.14	30.6	115.15	117.00	-12.6	43,911	-0.03%
2021/07/02	15	111.83	6	111.75	111.50	9	43,223	0.02%
2021/07/01	5.2	112.19	4	111.88	112.00	1.2	43,510	0.00%
2021/06/30	9.8	113.15	1.3	112.12	112.00	8.5	43,940	0.02%
2021/06/29	0	0.00	4	111.87	111.50	-4	45,039	-0.01%
2021/06/28	10	111.50	10	111.90	111.50	0	46,909	0.00%
2021/06/25	2	114.25	7.2	114.42	113.00	-5.2	47,286	-0.01%
2021/06/24	5.1	112.70	3	113.17	113.00	2.1	47,379	0.00%
2021/06/23	0.1	110.00	6	110.75	111.50	-5.9	47,741	-0.01%
2021/06/22	2	108.75	8.1	109.19	108.50	-6.1	48,354	-0.01%
2021/06/21	11.4	108.93	4	109.00	108.50	7.4	49,335	0.02%
2021/06/18	4.1	112.48	2	111.50	111.50	2.1	50,635	0.00%
2021/06/17	1	112.00	14	110.96	113.00	-13	51,947	-0.03%
2021/06/16	5	111.90	4.1	112.38	111.50	0.9	54,351	0.00%
2021/06/15	18.1	112.61	5	112.90	113.00	13.1	56,251	0.02%
2021/06/11	10.9	113.06	8	113.19	113.50	2.9	58,242	0.00%
2021/06/10	1.1	111.00	8	110.94	110.50	-6.9	59,189	-0.01%
2021/06/09	6	110.17	5	110.30	109.50	1	60,027	0.00%
2021/06/08	2	110.00	0	0.00	110.50	2	61,243	0.00%
2021/06/07	8	110.69	6	110.08	110.50	2	62,197	0.00%
2021/06/04	4	110.51	1	112.00	112.00	3	62,654	0.00%
2021/06/03	2.3	111.54	3.2	112.12	111.00	-0.9	62,906	0.00%
2021/06/02	9.3	113.00	4	112.38	112.00	5.3	63,414	0.01%
2021/06/01	4.5	114.11	20.1	114.27	114.50	-15.6	64,306	-0.02%
2021/05/31	8	112.63	13.7	113.07	113.50	-5.7	65,255	-0.01%
2021/05/28	2.2	110.28	10.4	110.97	111.00	-8.2	66,126	-0.01%
2021/05/27	6.2	109.27	3	108.67	109.50	3.2	66,575	0.00%
2021/05/26	8	111.31	7	111.07	111.50	1	67,559	0.00%
2021/05/25	11	112.18	13	111.92	112.00	-2	69,013	0.00%
2021/05/24	4	108.75	18	109.36	109.50	-14	69,079	-0.02%
2021/05/21	9.1	109.16	27.6	109.12	109.50	-18.5	69,408	-0.03%
2021/05/20	7.1	105.64	8	105.75	106.00	-0.9	69,516	0.00%
2021/05/19	11.6	105.56	3	104.67	105.00	8.6	70,236	0.01%
2021/05/18	9	104.11	19.3	105.21	107.00	-10.3	70,231	-0.01%
2021/05/17	44.9	99.82	42.2	99.47	98.20	2.8	70,387	0.00%
2021/05/14	23.3	105.00	7.1	104.65	104.50	16.2	70,236	0.02%
2021/05/13	17.2	103.09	79.2	100.15	103.00	-62	70,571	-0.09%
2021/05/12	77.3	100.19	48	100.88	102.00	29.3	70,334	0.04%
2021/05/11	59.2	108.32	27	107.81	107.00	32.2	69,233	0.05%
2021/05/10	18.3	113.98	6	113.17	113.00	12.3	69,994	0.02%
2021/05/07	12.7	116.45	26.2	116.57	117.50	-13.5	72,312	-0.02%
2021/05/06	3.1	112.03	12.6	112.22	112.50	-9.5	73,359	-0.01%
2021/05/05	29.7	111.54	22.1	111.32	110.00	7.6	74,195	0.01%
2021/05/04	30.3	109.17	33	109.74	108.50	-2.7	75,249	0.00%
2021/05/03	27.8	112.81	27.1	113.11	112.50	0.7	76,133	0.00%
2021/04/29	15.4	117.30	6	117.83	116.00	9.4	78,603	0.01%
2021/04/28	23.2	117.22	6	117.25	117.00	17.2	79,282	0.02%
2021/04/27	23.2	119.09	8.3	119.06	118.50	15	80,842	0.02%
2021/04/26	23	118.21	10.6	117.98	117.50	12.4	81,368	0.02%
2021/04/23	12.2	118.30	40	118.79	119.00	-27.8	82,262	-0.03%
2021/04/22	26	118.89	11.4	119.52	117.50	14.6	84,441	0.02%
2021/04/21	30.3	120.42	11.6	120.46	120.00	18.7	88,574	0.02%
2021/04/20	6.4	121.45	4	121.63	122.00	2.4	89,305	0.00%
2021/04/19	11.5	122.00	3	121.83	121.50	8.5	90,633	0.01%
2021/04/16	23.5	122.98	24.4	122.83	123.50	-0.9	91,260	0.00%
2021/04/15	22.9	120.48	7.3	120.43	121.00	15.6	92,273	0.02%
2021/04/14	21.2	121.15	9	121.50	121.50	12.2	93,500	0.01%
2021/04/13	4.1	122.37	8.1	122.44	122.50	-4.1	96,281	0.00%
2021/04/12	17.4	120.92	10.1	119.42	120.50	7.3	99,322	0.01%
2021/04/09	75.5	121.15	9	121.22	120.00	66.5	102,027	0.07%
2021/04/08	7.5	122.47	5.5	122.55	122.50	2	101,224	0.00%
2021/04/07	8.1	123.75	10.1	123.51	123.50	-2	101,243	0.00%
2021/04/06	23	122.92	2.2	123.05	122.50	20.8	101,439	0.02%
2021/04/01	28.4	121.94	28	121.79	121.50	0.4	101,864	0.00%
2021/03/31	30	124.48	30.8	125.02	124.00	-0.8	102,143	0.00%
2021/03/30	9.2	129.15	24.1	129.35	129.50	-14.9	100,661	-0.01%
2021/03/29	16.1	128.00	8	128.25	128.50	8.1	100,823	0.01%
2021/03/26	7.8	127.13	15.1	126.90	126.50	-7.4	101,700	-0.01%
2021/03/25	21.9	127.10	16.2	127.49	126.50	5.7	101,299	0.01%
2021/03/24	43.1	128.39	9.1	130.32	128.00	34.1	100,686	0.03%
2021/03/23	34.2	132.80	66.5	131.87	130.50	-32.3	99,806	-0.03%
2021/03/22	33.5	127.31	48.2	127.61	130.00	-14.8	98,701	-0.01%
2021/03/19	71.9	125.09	45.4	125.11	123.50	26.5	97,546	0.03%
2021/03/18	49.2	129.70	96.9	129.96	129.50	-47.6	95,637	-0.05%
2021/03/17	40.2	126.45	66.8	125.51	126.00	-26.6	94,357	-0.03%
2021/03/16	12	122.50	44.5	122.42	123.00	-32.5	92,873	-0.03%
2021/03/15	12.1	120.71	17.6	119.83	121.00	-5.5	92,452	-0.01%
2021/03/12	17.2	119.67	53.5	119.10	120.00	-36.3	93,263	-0.04%
2021/03/11	18.1	116.86	31.6	116.85	117.00	-13.5	94,385	-0.01%
2021/03/10	7	115.86	8	116.06	115.50	-1	93,926	0.00%
2021/03/09	7.5	113.55	4	114.13	115.00	3.5	93,640	0.00%
2021/03/08	11.1	115.05	7.4	114.15	113.50	3.7	93,481	0.00%
2021/03/05	25	114.10	12.1	114.42	115.00	12.9	92,985	0.01%
2021/03/04	5.1	113.63	7.1	114.15	114.50	-2	92,545	0.00%
2021/03/03	5	114.80	25.6	114.66	115.50	-20.6	91,575	-0.02%
2021/03/02	19.8	113.48	10.2	113.51	112.00	9.6	90,689	0.01%
2021/02/26	49.5	112.96	7.5	113.46	112.00	42	90,179	0.05%
2021/02/25	16.4	114.98	43.9	115.23	116.50	-27.5	88,553	-0.03%
2021/02/24	8.1	111.79	10.9	112.63	110.50	-2.8	87,097	0.00%
2021/02/23	11.4	110.25	8.3	110.64	111.50	3.1	86,598	0.00%
2021/02/22	30	111.88	7	112.29	111.00	23	86,137	0.03%
2021/02/19	25.3	110.34	9	110.50	110.00	16.3	85,645	0.02%
2021/02/18	4.8	113.38	8.4	113.74	113.00	-3.5	84,850	0.00%
2021/02/17	37.4	114.13	27.4	114.04	114.00	9.9	84,908	0.01%
2021/02/05	30.7	114.30	31.1	114.31	113.50	-0.4	83,928	0.00%
2021/02/04	13.5	114.35	30.9	114.47	114.00	-17.4	83,134	-0.02%
2021/02/03	13.7	116.66	17	116.32	116.50	-3.4	82,680	0.00%
2021/02/02	15.1	115.80	30.3	116.09	116.50	-15.2	82,107	-0.02%
2021/02/01	42.3	111.62	48.4	110.02	113.00	-6.1	81,389	-0.01%
2021/01/29	61.2	114.96	53.2	114.13	111.50	7.9	79,640	0.01%
2021/01/28	37.5	119.10	39.8	119.24	118.50	-2.3	76,874	0.00%
2021/01/27	23.3	123.36	39.7	123.51	123.00	-16.4	75,136	-0.02%
2021/01/26	51.4	123.16	46.2	121.82	122.00	5.2	73,916	0.01%
2021/01/25	65.3	120.46	169.9	120.15	123.00	-104.6	72,070	-0.15%	大賣/鉅額交易
2021/01/22	92.9	120.60	113.2	120.01	121.50	-20.3	70,174	-0.03%	大賣/
2021/01/21	19.8	116.65	48.6	116.65	117.00	-28.8	67,021	-0.04%
2021/01/20	37.5	116.47	38.2	115.45	114.50	-0.7	66,129	0.00%
2021/01/19	50.3	115.04	22.3	115.05	115.00	28.1	64,197	0.04%
2021/01/18	50.4	113.17	30.3	112.37	114.00	20.1	63,005	0.03%
2021/01/15	71.4	115.95	45.7	115.43	115.50	25.7	61,737	0.04%
2021/01/14	93.7	113.89	129.2	113.16	116.00	-35.5	59,302	-0.06%	大賣/
2021/01/13	15.7	106.14	57.4	105.67	106.50	-41.7	54,542	-0.08%
2021/01/12	26.2	104.12	25.7	103.88	104.00	0.5	53,983	0.00%
2021/01/11	20.3	108.06	11	107.59	107.50	9.3	53,647	0.02%
2021/01/08	32.8	107.49	50.5	107.47	108.00	-17.7	53,291	-0.03%
2021/01/07	35.7	106.93	66	106.63	107.00	-30.3	51,832	-0.06%
2021/01/06	73	106.11	50.6	104.80	105.00	22.4	50,561	0.04%
2021/01/05	91.3	103.21	61.1	103.17	104.00	30.3	47,274	0.06%
2021/01/04	58.9	96.24	123	95.88	99.90	-64.1	44,037	-0.15%	大賣/
2020/12/31	29	91.61	20.5	91.67	92.00	8.5	40,427	0.02%
2020/12/30	7	90.91	3	91.37	91.60	4	40,179	0.01%
2020/12/29	14	90.76	14	90.96	90.40	0	39,796	0.00%
2020/12/28	20	92.16	41	92.50	91.80	-21	39,355	-0.05%
2020/12/25	61.6	91.60	75	91.55	91.80	-13.4	38,556	-0.03%
2020/12/24	11.6	89.44	17	89.49	89.60	-5.4	37,188	-0.01%
2020/12/23	15.2	88.77	19.8	88.89	88.80	-4.6	37,032	-0.01%
2020/12/22	18	89.36	55	89.19	87.70	-37	36,732	-0.10%
2020/12/21	6	87.82	4	87.75	88.00	2	36,124	0.01%
2020/12/18	7	87.79	22	87.94	87.70	-15	35,941	-0.04%
2020/12/17	5	87.88	7	87.70	87.80	-2	35,866	-0.01%
2020/12/16	4.4	87.90	10	87.95	88.20	-5.6	35,716	-0.02%
2020/12/15	13.2	86.98	27.6	87.85	87.10	-14.4	35,463	-0.04%
2020/12/14	12	88.43	6	88.48	87.70	6	35,162	0.02%
2020/12/11	15	87.09	98.3	87.24	87.60	-83.3	34,666	-0.24%
2020/12/10	17	87.79	21.3	88.00	87.70	-4.3	33,930	-0.01%
2020/12/09	10	88.70	11	88.81	89.00	-1	33,480	0.00%
2020/12/08	74.5	88.83	28	88.41	87.60	46.5	32,621	0.14%
2020/12/07	40	86.01	80	86.08	87.90	-40	31,140	-0.13%
2020/12/04	6	82.90	8	82.91	82.90	-2	28,798	-0.01%
2020/12/03	7	82.10	13	82.05	82.00	-6	28,368	-0.02%
2020/12/02	0	82.60	9	82.77	82.70	-9	28,204	-0.03%
2020/12/01	5.6	82.44	7	82.79	82.90	-1.4	28,227	0.00%
2020/11/30	6	82.28	0.1	82.64	82.30	5.9	28,504	0.02%
2020/11/27	2	82.65	0	0.00	82.60	2	27,917	0.01%
2020/11/26	17.4	82.82	5	82.78	83.00	12.4	27,869	0.04%
2020/11/25	3	81.80	0	0.00	82.00	3	27,823	0.01%
2020/11/24	0	0.00	8	82.46	82.00	-8	27,853	-0.03%
2020/11/23	4.1	82.65	13	82.96	82.90	-8.9	27,877	-0.03%
2020/11/20	5.1	82.46	4	82.40	82.50	1.1	27,738	0.00%
2020/11/19	11	82.88	6	82.63	82.90	5	27,618	0.02%
2020/11/18	8.2	83.12	12	83.18	83.20	-3.8	27,595	-0.01%
2020/11/17	8.5	82.69	13	82.70	83.00	-4.5	27,491	-0.02%
2020/11/16	5	82.62	15	82.45	82.60	-10	27,885	-0.04%
2020/11/13	15	81.27	10.2	81.77	81.40	4.8	27,577	0.02%
2020/11/12	12.2	81.21	19.5	81.62	81.90	-7.3	27,494	-0.03%
2020/11/11	4	80.97	21	81.26	81.60	-17	27,213	-0.06%
2020/11/10	3	80.47	5	80.92	80.80	-2	27,174	-0.01%
2020/11/09	5	80.72	15.2	80.98	81.20	-10.2	28,235	-0.04%
2020/11/06	3	79.67	13	79.57	79.70	-10	28,321	-0.04%
2020/11/05	0	0.00	6	79.13	79.00	-6	28,488	-0.02%
2020/11/04	2	78.65	14	79.01	78.80	-12	29,073	-0.04%
2020/11/03	2	78.50	0	0.00	78.30	2	29,122	0.01%
2020/11/02	2	77.90	1.1	78.27	78.30	0.9	29,432	0.00%
2020/10/30	6	77.52	5	77.62	77.50	1	29,600	0.00%
2020/10/29	9	77.32	13	77.06	78.00	-4	29,550	-0.01%
2020/10/28	17.8	79.12	1	79.50	78.30	16.8	30,059	0.06%
2020/10/27	5.2	79.51	12.1	79.73	80.00	-6.9	30,234	-0.02%
2020/10/26	5.5	80.39	4	80.50	80.20	1.5	30,632	0.00%
2020/10/23	0	0.00	6	80.75	80.70	-6	31,049	-0.02%
2020/10/22	3	80.57	9	80.61	80.80	-6	32,073	-0.02%
2020/10/21	18	80.74	9.5	80.83	80.40	8.5	32,779	0.03%
2020/10/20	12	81.26	14	81.56	81.40	-2	33,058	-0.01%
2020/10/19	22.8	81.07	65.2	80.86	81.30	-42.5	33,610	-0.13%
2020/10/16	4	79.23	21	79.06	78.60	-17	33,408	-0.05%
2020/10/15	1.2	77.77	8	78.35	78.10	-6.8	33,847	-0.02%
2020/10/14	2	78.15	1	78.20	78.00	1	34,602	0.00%
2020/10/13	0	0.00	7.6	78.60	78.90	-7.6	34,800	-0.02%
2020/10/12	2	78.55	6.2	78.56	78.70	-4.2	35,259	-0.01%
2020/10/08	1.1	77.82	1.1	77.82	78.00	0	35,425	0.00%
2020/10/07	6	77.48	1	77.40	77.40	5	35,744	0.01%
2020/10/06	5.3	77.92	2	77.75	77.80	3.3	36,066	0.01%
2020/10/05	1.1	77.70	7	77.77	77.70	-6	36,653	-0.02%
2020/09/30	8.1	77.86	3	77.53	77.40	5.1	37,159	0.01%
2020/09/29	12	77.56	13	78.09	77.00	-1	37,455	0.00%
2020/09/28	5	76.32	8	76.86	76.90	-3	37,793	-0.01%
2020/09/25	21	75.00	10	74.74	74.30	11	38,001	0.03%
2020/09/24	17	75.28	5.1	75.99	75.00	11.9	38,076	0.03%
2020/09/23	13	76.78	0	0.00	76.70	13	37,687	0.03%
2020/09/22	2	76.80	13	77.05	76.80	-11	38,132	-0.03%
2020/09/21	1	78.10	1	77.50	77.40	0	38,706	0.00%
2020/09/18	5	77.78	5	77.94	77.60	0	40,000	0.00%
2020/09/17	14.5	78.23	2	78.90	78.10	12.5	40,947	0.03%
2020/09/16	10.1	78.78	7	78.90	78.80	3.1	41,362	0.01%
2020/09/15	7	79.10	6	79.05	79.10	1	41,339	0.00%
2020/09/14	10	79.13	14	79.16	79.40	-4	41,646	-0.01%
2020/09/11	1	78.30	11	78.49	78.50	-10	41,491	-0.02%
2020/09/10	12	78.57	17	78.48	78.50	-5	41,523	-0.01%
2020/09/09	8.2	76.98	10	77.45	77.90	-1.8	41,410	0.00%
2020/09/08	12	77.53	6	77.83	77.50	6	41,473	0.01%
2020/09/07	6	76.98	9	77.31	77.30	-3	41,611	-0.01%
2020/09/04	26	76.89	4	76.77	76.90	22	41,954	0.05%
2020/09/03	20	78.04	9.2	78.50	77.70	10.8	41,789	0.03%
2020/09/02	2	77.10	9.1	77.26	77.80	-7.1	41,734	-0.02%
2020/09/01	2	76.80	1	76.80	77.00	1	42,211	0.00%
2020/08/31	8.4	77.26	4	77.50	76.90	4.4	42,474	0.01%
2020/08/28	11	77.34	2	77.95	77.50	9	42,692	0.02%
2020/08/27	7	77.80	4	77.77	77.50	3	42,988	0.01%
2020/08/26	2	78.00	0.6	78.40	78.20	1.4	43,281	0.00%
2020/08/25	0.4	78.40	2	78.25	78.30	-1.6	43,441	0.00%
2020/08/24	14.1	77.96	7	77.84	77.60	7.1	43,891	0.02%
2020/08/21	3.5	78.00	16	78.14	78.20	-12.5	43,964	-0.03%
2020/08/20	17.3	77.36	9	76.73	77.10	8.3	43,929	0.02%
2020/08/19	21	79.69	39	80.43	79.30	-18	43,368	-0.04%
2020/08/18	14.5	79.56	20.2	79.78	79.80	-5.7	43,283	-0.01%
2020/08/17	6.2	80.20	15	80.29	80.20	-8.8	43,604	-0.02%
2020/08/14	20	79.95	5	80.06	80.40	15	43,618	0.03%
2020/08/13	26.1	79.79	3	80.27	79.50	23.1	43,559	0.05%
2020/08/12	7	80.56	29.8	80.97	81.40	-22.8	42,948	-0.05%
2020/08/11	21	79.99	2	80.00	79.80	19	43,139	0.04%
2020/08/10	22	79.93	14	80.23	80.50	8	43,407	0.02%
2020/08/07	2	78.60	17	78.66	78.30	-15	43,275	-0.03%
2020/08/06	14	79.00	25	78.95	79.00	-11	43,625	-0.03%
2020/08/05	9	78.26	16	78.10	77.90	-7	43,829	-0.02%
2020/08/04	12	77.79	3	77.80	78.10	9	44,340	0.02%
2020/08/03	17	77.82	2	77.50	77.10	15	44,597	0.03%
2020/07/31	17	78.79	11	79.19	78.40	6	44,108	0.01%
2020/07/30	13	77.93	1	78.00	78.00	12	43,832	0.03%
2020/07/29	16	78.36	2	78.50	78.00	14	43,666	0.03%
2020/07/28	31	79.15	54	80.03	78.40	-23	43,848	-0.05%
2020/07/27	28	78.45	11.2	78.40	78.00	16.8	43,342	0.04%
2020/07/24	46	80.82	2.8	80.36	80.00	43.2	42,760	0.10%
2020/07/23	32	81.87	10	82.05	82.10	22	42,348	0.05%
2020/07/22	20	85.59	20	85.75	85.90	0	41,517	0.00%
2020/07/21	47	85.51	87	85.31	85.30	-40	40,594	-0.10%
2020/07/20	33	86.15	46	86.07	86.80	-13	39,798	-0.03%
2020/07/17	9	88.00	16.1	88.05	88.00	-7.1	39,066	-0.02%
2020/07/16	30.4	87.10	8	87.53	87.60	22.4	39,095	0.06%
2020/07/15	44	87.08	34.2	86.71	86.60	9.8	38,790	0.03%
2020/07/14	36	86.91	36.2	86.50	86.30	-0.2	39,163	0.00%
2020/07/13	1	85.80	19	86.20	86.70	-18	39,298	-0.05%
2020/07/10	13.4	85.30	2.3	85.66	84.80	11.1	39,392	0.03%
2020/07/09	6	86.30	8.1	86.29	86.20	-2.1	39,134	-0.01%
2020/07/08	24	87.01	18	86.98	87.00	6	38,728	0.02%
2020/07/07	23	86.71	38	86.36	87.00	-15	38,430	-0.04%
2020/07/06	15.7	86.47	23	86.46	86.40	-7.3	38,484	-0.02%
2020/07/03	4.3	85.44	13.8	85.50	85.30	-9.5	39,251	-0.02%
2020/07/02	5	85.68	13	85.49	86.00	-8	39,318	-0.02%
2020/07/01	16.2	86.20	22	86.65	85.90	-5.9	39,567	-0.01%
2020/06/30	24	86.13	71	86.02	86.30	-47	39,234	-0.12%
2020/06/29	49.3	84.38	62	84.70	85.20	-12.7	38,911	-0.03%
2020/06/24	114.5	83.04	62	83.18	83.50	52.5	37,861	0.14%	大買/
2020/06/23	13	79.93	10	79.99	80.20	3	37,387	0.01%
2020/06/22	2	78.80	0.2	78.90	78.90	1.8	37,269	0.00%
2020/06/19	0	0.00	2	78.55	78.80	-2	37,883	-0.01%
2020/06/18	1	78.60	2	78.35	78.50	-1	37,988	0.00%
2020/06/17	4	78.45	4	78.45	78.20	0	38,713	0.00%
2020/06/16	2	77.80	0	0.00	78.40	2	40,122	0.00%
2020/06/15	6	77.47	9	77.72	77.00	-3	41,533	-0.01%
2020/06/12	24	77.62	48.5	76.95	78.00	-24.5	42,349	-0.06%
2020/06/11	0	0.00	7	78.87	78.60	-7	42,992	-0.02%
2020/06/10	0	0.00	6	79.72	79.90	-6	43,388	-0.01%
2020/06/09	10.8	79.58	16	79.76	79.50	-5.2	44,767	-0.01%
2020/06/08	1	79.60	15	79.44	79.70	-14	45,559	-0.03%
2020/06/05	0	0.00	1	78.50	78.50	-1	45,175	0.00%
2020/06/04	9	78.16	8	78.26	78.40	1	45,232	0.00%
2020/06/03	1	77.90	13	78.00	78.10	-12	45,254	-0.03%
2020/06/02	4	77.20	21	77.10	77.10	-17	45,186	-0.04%
2020/06/01	8	76.43	7	76.59	76.20	1	45,106	0.00%
2020/05/29	5.1	74.41	0	0.00	75.80	5.1	45,158	0.01%
2020/05/28	9.2	75.35	3.6	75.61	75.30	5.6	44,994	0.01%
2020/05/27	1	75.30	5	75.18	75.30	-4	45,453	-0.01%
2020/05/26	3	75.00	5	74.98	74.80	-2	45,969	0.00%
2020/05/25	18	72.92	2.3	73.34	73.60	15.7	46,216	0.03%
2020/05/22	42	73.70	7	73.81	73.60	35	46,552	0.08%
2020/05/21	9	74.72	1	74.70	74.70	8	46,325	0.02%
2020/05/20	12	74.93	2	74.90	74.50	10	46,417	0.02%
2020/05/19	22	75.14	0	0.00	74.80	22	46,489	0.05%
2020/05/18	25	75.54	5	75.68	75.00	20	46,100	0.04%
2020/05/15	15	77.45	11	76.52	77.10	4	45,526	0.01%
2020/05/14	8	78.33	22.2	78.27	78.20	-14.2	45,023	-0.03%
2020/05/13	12.8	78.37	16	78.16	78.80	-3.2	44,680	-0.01%
2020/05/12	25	77.68	4	77.73	77.30	21	44,565	0.05%
2020/05/11	20	78.63	15	78.48	78.90	5	44,747	0.01%
2020/05/08	15.2	76.20	22	76.41	76.20	-6.8	44,242	-0.02%
2020/05/07	2.2	75.03	4.4	75.30	75.20	-2.2	44,308	0.00%
2020/05/06	10	74.40	5	74.38	74.30	5	44,218	0.01%
2020/05/05	8.5	74.36	0	0.00	74.10	8.5	44,492	0.02%
2020/05/04	6	74.30	0	0.00	74.50	6	44,768	0.01%
2020/04/30	11	76.46	17.3	76.39	77.00	-6.3	44,694	-0.01%
2020/04/29	1	75.90	17	75.96	75.60	-16	44,975	-0.04%
2020/04/28	1	75.10	1.2	75.03	75.20	-0.2	45,609	0.00%
2020/04/27	1	74.80	21	74.87	74.90	-20	47,798	-0.04%
2020/04/24	3	73.77	5	73.96	73.80	-2	47,910	0.00%
2020/04/23	14	74.08	2	74.00	74.00	12	48,896	0.02%
2020/04/22	1.3	73.21	2	73.00	73.90	-0.7	48,768	0.00%
2020/04/21	36	74.54	11	73.89	73.50	25	48,703	0.05%
2020/04/20	13	76.02	7	75.87	76.20	6	48,171	0.01%
2020/04/17	3	75.80	10	76.06	75.80	-7	48,024	-0.01%
2020/04/16	19	74.48	6	74.27	74.00	13	47,392	0.03%
2020/04/15	27	74.32	8	74.46	74.10	19	47,157	0.04%
2020/04/14	13	74.07	11	74.05	74.40	2	47,387	0.00%
2020/04/13	8	73.48	2	73.60	73.10	6	47,485	0.01%
2020/04/10	3	73.70	0	0.00	73.90	3	47,506	0.01%
2020/04/09	28	74.57	13	74.24	74.00	15	47,817	0.03%
2020/04/08	116	73.13	59	74.35	75.00	57	47,242	0.12%	大買/
2020/04/07	20	71.43	30	71.33	71.20	-10	45,981	-0.02%
2020/04/06	19	69.94	0	0.00	70.20	19	45,466	0.04%
2020/04/01	4.1	70.00	1.4	70.16	70.00	2.7	44,975	0.01%
2020/03/31	6.6	70.09	11	70.37	69.90	-4.4	44,733	-0.01%
2020/03/30	10	69.24	19	69.82	70.00	-9	44,283	-0.02%
2020/03/27	19	71.36	22	70.94	70.10	-3	43,919	-0.01%
2020/03/26	1.3	70.87	5	71.00	71.00	-3.7	43,204	-0.01%
2020/03/25	11	71.83	5	72.00	71.40	6	43,208	0.01%
2020/03/24	19	69.64	20	70.17	69.40	-1	42,793	0.00%
2020/03/23	21	67.46	12	68.02	67.50	9	43,074	0.02%
2020/03/20	19	69.03	11.3	70.06	70.80	7.7	42,561	0.02%
2020/03/19	75.1	68.24	41.4	67.15	66.30	33.7	41,412	0.08%
2020/03/18	21.4	70.22	4	70.80	70.00	17.4	40,185	0.04%
2020/03/17	23.6	71.36	22.9	71.22	70.60	0.7	39,472	0.00%
2020/03/16	35.4	72.64	30	72.17	71.10	5.4	38,858	0.01%
2020/03/13	43.4	71.81	14	72.99	74.60	29.4	38,007	0.08%
2020/03/12	49.2	75.76	20.2	75.30	74.70	29	36,846	0.08%
2020/03/11	12	79.09	1	79.00	78.60	11	35,761	0.03%
2020/03/10	14.6	78.96	1	78.50	79.40	13.6	35,582	0.04%
2020/03/09	27	79.38	21	79.65	79.10	6	35,358	0.02%
2020/03/06	14	81.06	43	81.00	80.80	-29	35,166	-0.08%
2020/03/05	30	83.15	56	82.79	82.70	-26	35,040	-0.07%
2020/03/04	12.6	81.34	10	81.56	81.70	2.6	35,049	0.01%
2020/03/03	88.3	81.46	11	81.45	81.00	77.3	34,888	0.22%
2020/03/02	45.3	79.05	62	79.25	79.20	-16.7	34,638	-0.05%
2020/02/27	53	80.14	12.2	80.27	80.30	40.8	34,937	0.12%
2020/02/26	17	81.34	7	81.64	81.10	10	34,982	0.03%
2020/02/25	7	81.69	21.3	81.63	82.30	-14.3	34,763	-0.04%
2020/02/24	9	80.70	2	80.80	80.70	7	34,847	0.02%
2020/02/21	5.2	81.88	1	81.90	81.70	4.2	35,036	0.01%
2020/02/20	11	82.85	0	0.00	82.80	11	36,338	0.03%
2020/02/19	2	84.40	8.7	84.06	83.80	-6.7	36,346	-0.02%
2020/02/18	9	83.15	1	83.20	83.40	8	36,642	0.02%
2020/02/17	7	83.93	3	84.00	83.90	4	37,750	0.01%
2020/02/14	6.5	84.81	53.7	84.81	84.90	-47.3	38,341	-0.12%
2020/02/13	26	85.43	6.1	85.68	84.70	20	39,439	0.05%
2020/02/12	7	84.59	14	84.84	85.50	-7	40,708	-0.02%
2020/02/11	2	82.85	6	82.70	82.90	-4	41,559	-0.01%
2020/02/10	12.6	81.38	5	81.32	82.00	7.6	42,608	0.02%
2020/02/07	3.3	82.99	2	83.60	82.90	1.3	43,602	0.00%
2020/02/06	6.2	82.68	16	82.99	83.60	-9.8	45,059	-0.02%
2020/02/05	5	82.18	4.6	82.07	82.20	0.4	46,922	0.00%
2020/02/04	9	82.86	11	83.47	82.20	-2	48,200	0.00%
2020/02/03	14.4	80.03	10	80.39	82.20	4.4	48,094	0.01%
2020/01/31	16.2	83.43	10	83.40	83.20	6.1	47,505	0.01%
2020/01/30	62.9	83.79	26	83.52	83.10	36.9	47,070	0.08%
2020/01/20	6.7	92.99	15.6	92.71	92.30	-9	44,925	-0.02%
2020/01/17	38	92.39	40.5	92.04	92.30	-2.5	44,926	-0.01%
2020/01/16	0	0.00	5.1	89.97	90.00	-5.1	44,307	-0.01%
2020/01/15	1.7	89.89	5	90.08	89.90	-3.3	45,467	-0.01%
2020/01/14	0	0.00	5	89.88	90.00	-5	46,469	-0.01%
2020/01/13	40	89.31	54	88.97	89.60	-14	46,698	-0.03%
2020/01/10	6	88.55	9	88.40	89.00	-3	47,630	-0.01%
2020/01/09	7.3	87.46	43.2	87.40	87.10	-36	48,452	-0.07%
2020/01/08	54.3	87.58	12	86.89	86.50	42.3	48,573	0.09%
2020/01/07	58.2	90.40	70.1	89.20	89.10	-11.9	48,302	-0.02%
2020/01/06	7	90.41	12	90.56	90.50	-5	48,395	-0.01%
2020/01/03	6.2	90.92	21	91.66	91.60	-14.8	48,271	-0.03%
2020/01/02	2	90.85	11	91.11	90.80	-9	48,116	-0.02%
2019/12/31	9.5	90.89	2	91.00	90.80	7.5	48,193	0.02%
2019/12/30	1	90.90	0	90.90	90.90	1	48,265	0.00%
2019/12/27	11	91.51	2.7	91.35	91.50	8.3	48,462	0.02%
2019/12/26	2	90.90	4	90.90	90.80	-2	48,560	0.00%
2019/12/25	3	90.97	4	91.10	91.00	-1	49,146	0.00%
2019/12/24	1	90.90	2	91.25	90.90	-1	49,384	0.00%
2019/12/23	5	90.90	1.9	91.31	91.50	3.1	49,552	0.01%
2019/12/20	5.2	91.49	10	91.97	91.10	-4.8	49,578	-0.01%
2019/12/19	0	0.00	4	92.03	92.20	-4	49,260	-0.01%
2019/12/18	1	92.70	20.5	92.35	92.40	-19.5	48,958	-0.04%
2019/12/17	10.1	91.14	6	91.60	91.60	4.1	48,539	0.01%
2019/12/16	1.4	91.49	20.1	91.63	91.60	-18.7	48,561	-0.04%
2019/12/13	7	91.34	5	91.40	91.00	2	48,552	0.00%
2019/12/12	7	91.66	12.6	91.47	91.00	-5.6	48,727	-0.01%
2019/12/11	3	91.13	10.1	90.99	91.30	-7.1	48,865	-0.01%
2019/12/10	2	90.20	0	0.00	90.30	2	49,354	0.00%
2019/12/09	10	90.93	19	90.79	91.00	-9	49,715	-0.02%
2019/12/06	4	90.15	12	90.49	90.50	-8	49,472	-0.02%
2019/12/05	3	90.30	6	90.00	89.90	-3	49,467	-0.01%
2019/12/04	1	88.80	3	89.10	89.50	-2	49,622	0.00%
2019/12/03	10	89.30	4	89.95	90.00	6	49,672	0.01%
2019/12/02	13	87.40	12	87.90	88.60	1	49,485	0.00%
2019/11/29	3.1	88.85	3	89.27	88.50	0.1	49,213	0.00%
2019/11/28	2	89.90	5	90.40	89.80	-3	48,897	-0.01%
2019/11/27	4	90.40	1.2	90.18	90.60	2.8	49,237	0.01%
2019/11/26	3	90.20	3.2	90.08	89.90	-0.2	49,243	0.00%
2019/11/25	15	90.29	39.9	89.56	89.60	-24.9	48,294	-0.05%
2019/11/22	1	91.40	3.2	92.02	91.40	-2.2	47,978	0.00%
2019/11/21	2	91.30	25.4	91.46	92.50	-23.4	47,972	-0.05%
2019/11/20	17	92.05	44.3	91.67	91.90	-27.3	47,375	-0.06%
2019/11/19	37	91.71	99.8	92.21	92.80	-62.8	47,024	-0.13%
2019/11/18	1	90.00	16.2	90.15	90.50	-15.2	45,679	-0.03%
2019/11/15	6.6	90.30	9.3	89.97	90.10	-2.6	45,397	-0.01%
2019/11/14	21	90.50	97	89.51	89.30	-76	45,007	-0.17%
2019/11/13	18	89.84	12.3	89.66	89.70	5.7	44,081	0.01%
2019/11/12	32	89.92	74.1	90.54	91.00	-42.1	43,699	-0.10%
2019/11/11	81.1	88.56	58.6	88.49	87.90	22.5	42,815	0.05%
2019/11/08	37	91.55	110.4	91.76	90.90	-73.4	41,247	-0.18%	大賣/
2019/11/07	19	90.79	45.8	90.38	90.80	-26.8	39,749	-0.07%
2019/11/06	54	90.04	68	89.42	90.40	-14	38,542	-0.04%
2019/11/05	49	89.86	65.5	89.74	90.00	-16.5	37,282	-0.04%
2019/11/04	96	86.87	50.7	87.94	89.00	45.3	36,054	0.13%
2019/11/01	21	82.80	85.7	82.84	84.80	-64.7	34,294	-0.19%
2019/10/31	11.3	80.83	40.1	80.71	80.60	-28.8	33,093	-0.09%
2019/10/30	2	80.10	13	80.29	80.20	-11	32,959	-0.03%
2019/10/29	16	80.93	32.8	80.81	80.80	-16.8	32,835	-0.05%
2019/10/28	6	80.48	3	80.53	80.10	3	32,576	0.01%
2019/10/25	1	79.90	14	79.94	80.20	-13	32,470	-0.04%
2019/10/24	30	80.30	37	80.80	80.50	-7	32,252	-0.02%
2019/10/23	11.8	79.67	55.4	80.08	80.50	-43.6	32,630	-0.13%
2019/10/22	57	79.29	76.2	79.32	79.50	-19.2	32,364	-0.06%
2019/10/21	5	76.80	14	77.14	77.60	-9	31,601	-0.03%
2019/10/18	24.2	77.54	10.9	77.44	76.90	13.3	31,704	0.04%
2019/10/17	15	76.62	35	76.12	77.20	-20	30,791	-0.06%
2019/10/16	0	0.00	9	75.21	75.00	-9	29,769	-0.03%
2019/10/15	5	74.68	2	75.05	74.70	3	29,704	0.01%
2019/10/14	1	74.20	37	74.19	74.50	-36	30,027	-0.12%
2019/10/09	6	73.17	7.6	73.43	72.90	-1.6	29,767	-0.01%
2019/10/08	2	73.80	16.8	73.89	74.00	-14.8	29,894	-0.05%
2019/10/07	3.2	73.62	3	73.43	73.40	0.2	29,759	0.00%
2019/10/04	0	0.00	8	72.34	72.70	-8	29,672	-0.03%
2019/10/03	16.2	71.79	67	72.06	72.00	-50.8	29,708	-0.17%
2019/10/02	12	72.33	0	0.00	72.30	12	29,572	0.04%
2019/10/01	22.6	72.54	10	72.51	72.60	12.6	29,331	0.04%
2019/09/27	4	73.53	5	73.60	73.20	-1	28,815	0.00%
2019/09/26	4.2	74.31	2	74.40	74.00	2.2	28,901	0.01%
2019/09/25	0	0.00	1	74.50	74.80	-1	28,895	0.00%
2019/09/24	1	75.20	3.1	75.13	74.90	-2.1	29,218	-0.01%
2019/09/23	12	74.50	1	74.40	74.70	11	29,240	0.04%
2019/09/20	11	74.20	4.6	74.13	74.50	6.4	29,577	0.02%
2019/09/19	29	74.05	8	73.73	73.50	21	29,314	0.07%
2019/09/18	11	74.40	2	74.50	74.40	9	29,144	0.03%
2019/09/17	17.4	74.64	76	74.98	74.60	-58.6	29,059	-0.20%
2019/09/16	24	75.53	6	75.92	76.00	18	29,303	0.06%
2019/09/12	62	75.53	37	75.79	76.00	25	29,068	0.09%
2019/09/11	16	74.47	3.2	74.65	74.50	12.8	28,869	0.04%
2019/09/10	19	74.13	5	74.22	74.10	14	28,884	0.05%
2019/09/09	2.5	74.76	11.9	75.01	74.70	-9.4	29,030	-0.03%
2019/09/06	21	75.19	16	75.54	75.00	5	29,372	0.02%
2019/09/05	20	74.70	8	74.70	74.90	12	29,587	0.04%
2019/09/04	2	74.35	17	74.32	74.30	-15	29,815	-0.05%
2019/09/03	2.1	73.85	0	0.00	73.60	2.1	29,905	0.01%
2019/09/02	10.2	74.00	0	0.00	74.00	10.2	30,251	0.03%
2019/08/30	5	72.98	17	73.81	74.20	-12	30,587	-0.04%
2019/08/29	27.1	71.90	2	71.95	71.90	25.1	30,724	0.08%
2019/08/28	24.4	72.24	1	72.10	72.40	23.4	31,041	0.08%
2019/08/27	13.2	72.22	3	72.40	72.20	10.2	31,307	0.03%
2019/08/26	22.5	71.97	7	71.99	72.00	15.5	31,562	0.05%
2019/08/23	13	73.44	10	73.38	73.30	3	31,812	0.01%
2019/08/22	16.2	73.83	4	73.65	73.90	12.2	32,267	0.04%
2019/08/21	2.8	73.53	7	73.40	73.50	-4.2	34,158	-0.01%
2019/08/20	9	72.60	10	72.48	72.40	-1	34,127	0.00%
2019/08/19	4	72.55	0	0.00	72.40	4	34,491	0.01%
2019/08/16	4.6	71.65	3.9	72.17	72.00	0.7	35,197	0.00%
2019/08/15	13.4	71.52	1	71.70	71.60	12.4	35,147	0.04%
2019/08/14	25	73.28	0	0.00	72.60	25	35,268	0.07%
2019/08/13	37	72.92	3	73.40	72.90	34	35,218	0.10%
2019/08/12	2.4	73.93	6	73.70	73.70	-3.6	35,749	-0.01%
2019/08/08	7	73.06	1	73.10	73.10	6	36,472	0.02%
2019/08/07	3.2	73.36	1	73.50	72.90	2.2	37,306	0.01%
2019/08/06	13.2	72.31	28	71.59	73.30	-14.8	37,843	-0.04%
2019/08/05	24.5	73.39	29	73.09	72.80	-4.5	37,786	-0.01%
2019/08/02	49	75.72	77	76.28	75.50	-28	37,404	-0.07%
2019/08/01	35	77.86	7	77.91	77.90	28	37,162	0.08%
2019/07/31	6	77.80	28	78.19	78.60	-22	37,041	-0.06%
2019/07/30	8	77.79	28.4	77.89	77.80	-20.4	37,167	-0.05%
2019/07/29	5	78.26	3	78.37	78.40	2	37,511	0.01%
2019/07/26	16.1	78.33	31	78.43	78.40	-14.9	37,626	-0.04%
2019/07/25	36	78.23	41	78.54	78.60	-5	37,671	-0.01%
2019/07/24	29	81.20	16	81.31	81.30	13.1	37,192	0.04%
2019/07/23	15.5	80.86	7.3	80.84	80.90	8.2	36,534	0.02%
2019/07/22	7	80.21	7	80.43	80.60	0	36,414	0.00%
2019/07/19	12	80.00	7.4	79.63	79.30	4.6	36,308	0.01%
2019/07/18	18	79.21	2	79.30	79.00	16	36,773	0.04%
2019/07/17	19	79.83	6.8	79.87	79.30	12.2	37,533	0.03%
2019/07/16	20.2	79.95	20	79.95	80.00	0.2	37,702	0.00%
2019/07/15	7.4	76.25	11.3	76.87	78.10	-3.9	38,121	-0.01%
2019/07/12	36.4	77.77	9.8	77.75	77.60	26.6	40,175	0.07%
2019/07/11	15	78.27	0	0.00	78.20	15	41,245	0.04%
2019/07/10	3.2	77.96	4	78.30	77.90	-0.8	42,238	0.00%
2019/07/09	4.2	78.33	2	77.90	77.90	2.2	43,101	0.01%
2019/07/08	8	78.73	3.3	78.74	79.00	4.8	43,727	0.01%
2019/07/05	1	78.20	0	0.00	78.20	1	44,148	0.00%
2019/07/04	15	77.95	14	77.76	77.70	1	44,538	0.00%
2019/07/03	16.2	77.95	19	77.67	77.50	-2.8	44,768	-0.01%
2019/07/02	9	78.94	7	79.16	79.10	2	45,091	0.00%
2019/07/01	1	78.90	18	79.27	79.40	-17	45,435	-0.04%
2019/06/28	4.2	77.57	0	0.00	77.40	4.2	46,469	0.01%
2019/06/27	5	77.36	6	77.48	77.40	-1	48,925	0.00%
2019/06/26	5.2	76.30	2	76.45	76.30	3.2	49,037	0.01%
2019/06/25	3	76.27	0	0.00	76.40	3	48,862	0.01%
2019/06/24	7	76.67	12	76.42	77.10	-5	48,644	-0.01%
2019/06/21	26.3	77.31	46	77.46	76.80	-19.7	48,291	-0.04%
2019/06/20	9	77.57	18.3	77.22	77.70	-9.3	47,665	-0.02%
2019/06/19	8	76.68	18	76.88	77.20	-10	47,481	-0.02%
2019/06/18	35	76.10	30	75.76	75.90	5	46,966	0.01%
2019/06/17	9	76.04	11	76.18	76.40	-2	46,586	0.00%
2019/06/14	2	75.20	8.3	75.08	75.10	-6.3	46,296	-0.01%
2019/06/13	5	73.50	20.1	74.15	74.20	-15.1	45,938	-0.03%
2019/06/12	17	72.58	2.6	72.89	73.70	14.4	45,892	0.03%
2019/06/11	4.1	72.48	5	72.52	72.40	-1	45,480	0.00%
2019/06/10	19	71.78	1	72.00	72.10	18	45,277	0.04%
2019/06/06	8	71.34	11	71.24	71.10	-3	44,971	-0.01%
2019/06/05	8.2	71.73	13	71.42	71.00	-4.8	44,606	-0.01%
2019/06/04	22.7	71.97	3	72.00	71.80	19.7	44,249	0.04%
2019/06/03	13.4	73.04	10	73.40	73.40	3.4	43,903	0.01%
2019/05/31	16	73.68	9.3	74.04	73.90	6.8	43,607	0.02%
2019/05/30	36.4	73.01	25.3	72.82	73.40	11.1	42,989	0.03%
2019/05/29	20.8	71.25	16	71.43	72.20	4.8	42,844	0.01%
2019/05/28	4.3	71.30	0	0.00	71.20	4.3	42,521	0.01%
2019/05/27	18.4	71.56	6	71.52	71.40	12.4	40,574	0.03%
2019/05/24	13.6	71.63	1	71.80	71.40	12.6	40,541	0.03%
2019/05/23	40	72.01	44.3	72.07	71.50	-4.3	40,262	-0.01%
2019/05/22	22.8	74.51	9	74.60	74.00	13.8	39,723	0.03%
2019/05/21	46	74.95	2	75.05	75.00	44	39,988	0.11%
2019/05/20	7	75.10	10	75.17	75.00	-3	39,825	-0.01%
2019/05/17	32.1	75.21	24	75.15	74.70	8.1	39,707	0.02%
2019/05/16	29	77.63	27	77.41	75.90	2	39,278	0.01%
2019/05/15	39.1	77.94	20.6	77.93	77.80	18.5	38,512	0.05%
2019/05/14	18.1	79.57	28	79.45	79.70	-9.9	37,886	-0.03%
2019/05/13	21.1	82.68	21	81.50	81.20	0.1	37,563	0.00%
2019/05/10	21	83.96	14.4	83.90	83.70	6.6	37,575	0.02%
2019/05/09	16	84.58	3.2	85.09	84.30	12.8	37,560	0.03%
2019/05/08	10.2	85.92	1.8	85.90	85.90	8.4	37,350	0.02%
2019/05/07	4.3	85.76	11	86.55	86.60	-6.7	37,276	-0.02%
2019/05/06	10	85.11	15	85.27	84.90	-5	37,269	-0.01%
2019/05/03	2	88.30	5	88.20	88.20	-3	36,812	-0.01%
2019/05/02	4.2	86.78	1	86.70	86.90	3.2	36,616	0.01%
2019/04/30	7.1	86.70	0	0.00	86.90	7.1	36,365	0.02%
2019/04/29	1	88.00	5.4	87.86	87.80	-4.4	36,026	-0.01%
2019/04/26	3	87.07	9.1	87.51	87.40	-6.1	35,703	-0.02%
2019/04/25	4	86.50	2	86.15	86.80	2	35,423	0.01%
2019/04/24	9.4	87.17	4.3	87.55	86.90	5.1	35,170	0.01%
2019/04/23	17	87.79	6	87.55	88.30	11	34,864	0.03%
2019/04/22	22.5	88.27	8.8	88.41	87.80	13.7	34,003	0.04%
2019/04/19	35.2	89.81	25.9	89.97	88.90	9.3	33,706	0.03%
2019/04/18	53	93.90	65.1	93.91	91.60	-12.1	32,619	-0.04%
2019/04/17	12.1	91.57	37.4	91.06	91.80	-25.3	30,553	-0.08%
2019/04/16	17	89.99	20.1	90.37	89.90	-3.1	29,346	-0.01%
2019/04/15	20.9	88.44	62.2	89.00	89.30	-41.3	28,411	-0.15%
2019/04/12	20.2	86.23	27.8	86.08	86.50	-7.6	27,828	-0.03%
2019/04/11	22	83.88	39.4	84.16	83.80	-17.4	27,456	-0.06%
2019/04/10	4.2	82.84	9.8	82.97	83.00	-5.6	26,990	-0.02%
2019/04/09	8.2	82.52	19.8	82.64	82.50	-11.6	26,686	-0.04%
2019/04/08	2.2	82.49	8	82.75	82.40	-5.8	26,501	-0.02%
2019/04/03	10	81.52	9	81.44	81.90	1	25,825	0.00%
2019/04/02	62.4	82.29	64	82.55	82.00	-1.6	25,304	-0.01%
2019/04/01	17.6	79.35	80.1	79.18	80.80	-62.5	23,838	-0.26%
2019/03/29	0.2	73.00	18	73.31	73.50	-17.8	21,133	-0.08%
2019/03/28	3.3	71.74	3	71.80	71.80	0.3	21,058	0.00%
2019/03/27	2	71.90	0	0.00	71.90	2	21,359	0.01%
2019/03/26	1.1	71.71	0.2	71.80	71.80	1	21,516	0.00%
2019/03/25	11	71.58	0.3	71.50	71.20	10.7	21,784	0.05%
2019/03/22	11	72.86	3.5	73.24	73.00	7.5	21,732	0.03%
2019/03/21	9.9	72.90	5.9	72.97	73.00	4	21,996	0.02%
2019/03/20	1.6	72.08	0	0.00	72.40	1.6	22,458	0.01%
2019/03/19	2	72.00	2.1	72.29	72.30	-0.1	23,024	0.00%
2019/03/18	1	71.70	2	72.00	72.00	-1	23,226	0.00%
2019/03/15	5.2	70.76	4.8	70.82	70.60	0.4	23,470	0.00%
2019/03/14	0.3	71.10	2.1	70.91	71.10	-1.9	23,311	-0.01%
2019/03/13	1	70.70	0.8	70.80	70.70	0.2	24,214	0.00%
2019/03/12	1	71.20	0.2	71.20	71.20	0.8	24,353	0.00%
2019/03/11	9.4	70.43	0	0.00	70.40	9.4	24,453	0.04%
2019/03/08	10.1	70.98	0	0.00	70.70	10.1	24,916	0.04%
2019/03/07	8	71.79	0.3	71.80	71.60	7.7	25,765	0.03%
2019/03/06	1.4	72.40	0	0.00	72.50	1.4	26,193	0.01%
2019/03/05	12	71.83	1	71.90	71.90	11	26,787	0.04%
2019/03/04	7	71.77	3	72.03	72.20	4	26,928	0.01%
2019/02/27	0	0.00	2	72.90	72.70	-2	26,754	-0.01%
2019/02/26	0.2	72.90	3	73.10	72.80	-2.8	26,722	-0.01%
2019/02/25	1.1	73.31	3.6	73.37	73.40	-2.5	26,937	-0.01%
2019/02/22	4	73.40	1	73.50	73.50	3	27,267	0.01%
2019/02/21	5	73.40	8	73.40	73.80	-3	27,552	-0.01%
2019/02/20	1	73.20	9.2	73.24	73.20	-8.2	27,545	-0.03%
2019/02/19	1.2	71.92	3	71.97	72.00	-1.8	27,169	-0.01%
2019/02/18	2	71.35	14.7	71.20	71.00	-12.7	27,351	-0.05%
2019/02/15	4.4	70.39	1.4	70.36	70.30	3	27,533	0.01%
2019/02/14	0.3	71.50	2	71.70	71.40	-1.7	27,638	-0.01%
2019/02/13	0	0.00	15	72.27	72.00	-15	27,733	-0.05%
2019/02/12	2	71.90	4	71.78	72.00	-2	27,694	-0.01%
2019/02/11	6.2	70.92	0	0.00	69.90	6.2	27,543	0.02%
2019/01/30	0	70.00	1	70.30	70.00	-1	27,311	0.00%
2019/01/29	2	70.05	2	70.10	69.90	0	27,329	0.00%
2019/01/28	2	70.80	4	70.90	70.80	-2	27,288	-0.01%
2019/01/24	2	69.90	0	0.00	70.00	2	27,455	0.01%
2019/01/23	4	70.15	1	70.20	69.70	3	27,740	0.01%
2019/01/22	0.1	70.50	4	70.40	70.70	-3.9	27,933	-0.01%
2019/01/21	1.3	71.00	11	71.01	71.20	-9.7	28,393	-0.03%
2019/01/18	1	70.70	0	0.00	70.80	1	29,728	0.00%
2019/01/17	1	70.50	5	70.54	70.40	-4	30,927	-0.01%
2019/01/16	4	70.23	2	70.10	70.20	2	31,610	0.01%
2019/01/15	0	0.00	5	70.34	70.30	-5	31,959	-0.02%
2019/01/14	3	68.93	0	0.00	68.70	3	32,168	0.01%
2019/01/11	5	69.50	0	0.00	69.40	5	33,547	0.01%
2019/01/10	0	0.00	1	69.20	69.30	-1	33,515	0.00%
2019/01/09	5	69.90	24	69.68	69.90	-19	33,515	-0.06%
2019/01/08	2	68.50	5	68.52	68.60	-3	33,510	-0.01%
2019/01/07	6	68.93	1.2	68.82	69.30	4.8	33,710	0.01%
2019/01/04	11.1	67.41	1.7	68.00	67.60	9.4	33,606	0.03%
2019/01/03	17.2	68.93	2	68.70	68.90	15.2	33,646	0.05%
2019/01/02	2	70.40	10	70.23	70.10	-8	33,501	-0.02%
2018/12/28	0	0.00	15	70.93	70.80	-15	33,856	-0.04%
2018/12/27	0.2	70.80	7	71.23	70.80	-6.8	34,100	-0.02%
2018/12/26	0	0.00	1	70.90	70.20	-1	34,354	0.00%
2018/12/25	5	70.24	3	70.30	70.70	2	34,538	0.01%
2018/12/24	3.2	70.82	1.6	71.23	71.40	1.6	35,126	0.00%
2018/12/22	0.4	70.90	0	0.00	70.90	0.4	35,373	0.00%
2018/12/21	11	70.52	1	70.90	71.40	10	35,779	0.03%
2018/12/20	0.4	71.50	12.5	71.92	71.50	-12.1	35,804	-0.03%
2018/12/19	0	0.00	1.3	71.60	71.80	-1.3	35,643	0.00%
2018/12/18	3.4	70.52	0	0.00	70.80	3.4	35,873	0.01%
2018/12/17	4	71.95	0	0.00	71.10	4	36,093	0.01%
2018/12/14	7	71.60	2.2	71.34	71.50	4.8	36,528	0.01%
2018/12/13	9	71.47	12.9	72.42	73.00	-3.9	36,813	-0.01%
2018/12/12	2.2	70.62	17	71.19	71.20	-14.8	37,341	-0.04%
2018/12/11	17	68.57	4.9	68.76	68.40	12.1	37,568	0.03%
2018/12/10	33.9	68.11	29.4	67.94	67.70	4.4	37,759	0.01%
2018/12/07	6	69.40	1	69.50	69.10	5	37,568	0.01%
2018/12/06	38.2	69.43	6	69.12	69.00	32.2	37,365	0.09%
2018/12/05	11.2	72.12	0	0.00	71.60	11.2	36,597	0.03%
2018/12/04	4	73.30	3.1	73.92	73.40	0.9	36,922	0.00%
2018/12/03	15.4	73.60	6	73.90	74.00	9.4	36,977	0.03%
2018/11/30	7	72.73	6	73.42	71.90	1	36,598	0.00%
2018/11/29	4.2	73.34	8	73.73	72.40	-3.8	35,692	-0.01%
2018/11/28	7.4	72.04	10.2	72.38	73.10	-2.8	35,289	-0.01%
2018/11/27	5.4	70.59	2	70.60	70.70	3.4	34,839	0.01%
2018/11/26	3	71.13	3	71.10	71.00	0	34,800	0.00%
2018/11/23	6.7	70.04	6.2	70.10	70.00	0.5	34,663	0.00%
2018/11/22	6.7	69.93	5	69.54	69.50	1.7	34,653	0.00%
2018/11/21	14	69.87	3	69.87	70.60	11	34,466	0.03%
2018/11/20	31.4	71.32	16	71.34	71.00	15.4	34,147	0.05%
2018/11/19	6.4	73.54	12	73.45	73.40	-5.6	33,901	-0.02%
2018/11/16	11	74.50	0	0.00	74.30	11	34,199	0.03%
2018/11/15	4	73.70	4	74.28	74.50	0	35,037	0.00%
2018/11/14	13.5	73.51	0.8	73.80	73.30	12.7	34,998	0.04%
2018/11/13	4.4	74.43	12.8	74.35	74.40	-8.4	34,972	-0.02%
2018/11/12	2.2	76.16	0.1	76.30	76.20	2.1	34,899	0.01%
2018/11/09	4.3	75.96	0	0.00	76.10	4.3	35,101	0.01%
2018/11/08	7.2	77.24	14.2	77.32	76.60	-7	35,138	-0.02%
2018/11/07	3	77.93	14.5	77.90	77.90	-11.6	35,022	-0.03%
2018/11/06	10.2	77.42	10.9	77.53	77.30	-0.7	35,016	0.00%
2018/11/05	0.8	80.00	3	80.17	80.00	-2.2	35,081	-0.01%
2018/11/02	1.1	80.08	9.8	79.58	81.00	-8.7	35,222	-0.02%
2018/11/01	3.1	79.45	3	79.83	79.90	0.1	35,105	0.00%
2018/10/31	0.5	78.80	3.7	78.39	78.80	-3.2	35,267	-0.01%
2018/10/30	2.7	75.80	10.8	75.81	76.40	-8.1	35,030	-0.02%
2018/10/29	7.1	76.23	3.2	77.06	75.50	3.9	35,063	0.01%
2018/10/26	23.6	77.55	17.6	78.11	76.20	6	35,074	0.02%
2018/10/17	47.2	69.93	18.3	69.83	68.10	28.9	34,592	0.08%
2018/10/16	31.9	70.08	48	70.20	70.40	-16.2	33,758	-0.05%
2018/10/15	11.6	70.83	11.6	70.69	70.50	0	33,489	0.00%
2018/10/12	9	70.64	6.6	71.19	71.90	2.4	33,508	0.01%
2018/10/11	67.7	70.87	41.4	70.54	70.10	26.3	33,512	0.08%
2018/10/09	8.8	75.67	9.3	75.66	75.30	-0.5	32,293	0.00%
2018/10/08	14.2	75.86	30	75.62	75.50	-15.8	32,342	-0.05%
2018/10/05	4	75.65	13.3	75.83	75.60	-9.3	32,631	-0.03%
2018/10/04	29	76.44	11	76.45	76.20	18	32,542	0.06%
2018/10/03	0	0.00	2	77.75	77.80	-2	32,668	-0.01%
2018/10/02	17	78.66	1	78.30	78.10	16	32,896	0.05%
2018/10/01	1	80.00	11	79.99	79.90	-10	32,641	-0.03%
2018/09/28	27	78.58	26	79.13	79.20	1	32,840	0.00%
2018/09/27	2	78.05	17.6	78.01	78.70	-15.6	32,499	-0.05%
2018/09/26	12	77.38	7	77.67	77.30	5	32,279	0.02%
2018/09/25	20	76.10	0	0.00	76.10	20	32,142	0.06%
2018/09/21	7	75.36	2	75.40	75.80	5	32,370	0.02%
2018/09/20	11	75.57	6	75.77	75.60	5	32,265	0.02%
2018/09/19	3	76.13	1	76.40	76.40	2	32,294	0.01%
2018/09/18	42	76.38	1	76.80	75.80	41	32,335	0.13%
2018/09/17	1.1	77.82	2	77.75	77.80	-0.9	32,456	0.00%
2018/09/14	10	77.62	9	77.79	77.90	1	32,799	0.00%
2018/09/13	12.1	76.25	10	76.15	76.00	2.1	32,828	0.01%
2018/09/12	5	77.28	52	77.31	77.00	-47	32,740	-0.14%
2018/09/11	30.1	77.14	23	77.40	77.70	7.1	32,803	0.02%
2018/09/10	43	76.14	46	75.27	75.10	-3	33,096	-0.01%
2018/09/07	34.2	78.02	7.4	77.86	77.70	26.8	32,715	0.08%
2018/09/06	11.2	79.43	5.4	79.34	79.30	5.8	32,743	0.02%
2018/09/05	6.3	80.23	2.3	80.31	80.10	4.1	32,558	0.01%
2018/09/04	3	80.13	1	80.20	80.10	2	32,939	0.01%
2018/09/03	5	80.16	1	80.20	80.10	4	33,317	0.01%
2018/08/31	10.1	80.51	16	80.68	80.50	-5.9	34,592	-0.02%
2018/08/30	23	81.07	9	81.53	80.90	14	35,372	0.04%
2018/08/29	8	81.25	6	81.23	81.40	2	35,704	0.01%
2018/08/28	4	81.28	12.2	81.38	81.20	-8.2	35,877	-0.02%
2018/08/27	5.3	80.96	10.1	81.07	81.00	-4.9	36,077	-0.01%
2018/08/24	4	81.03	5	81.00	81.10	-1	36,106	0.00%
2018/08/23	11	81.14	1	81.40	81.80	10	37,143	0.03%
2018/08/22	50.2	81.59	15	81.59	81.70	35.2	37,444	0.09%
2018/08/21	0	0.00	1.3	81.50	81.00	-1.3	37,825	0.00%
2018/08/20	1	81.10	6	81.30	81.00	-5	38,555	-0.01%
2018/08/17	4.1	81.52	10	81.38	81.10	-5.9	39,047	-0.02%
2018/08/16	1	81.30	23	81.38	81.20	-22	39,033	-0.06%
2018/08/15	15	80.58	29.1	80.55	81.10	-14.1	38,932	-0.04%
2018/08/14	28	81.56	8.1	81.23	81.30	19.9	38,576	0.05%
2018/08/13	12	84.32	12	84.59	83.80	0	37,744	0.00%
2018/08/10	6.1	85.72	4.3	85.84	85.90	1.8	37,559	0.00%
2018/08/09	1	85.40	6	85.32	85.20	-5	37,496	-0.01%
2018/08/08	1	85.00	16.2	84.96	85.00	-15.2	37,984	-0.04%
2018/08/07	1	84.80	15	84.93	84.40	-14	38,653	-0.04%
2018/08/06	2	84.55	0	84.50	84.60	2	40,277	0.00%
2018/08/03	11	83.24	4	83.43	83.80	7	40,685	0.02%
2018/08/02	9	83.21	6	83.27	82.80	3	40,725	0.01%
2018/07/31	1	83.40	1.3	83.95	83.80	-0.3	40,718	0.00%
2018/07/30	2.3	84.00	7.2	84.01	84.20	-4.9	40,734	-0.01%
2018/07/27	2	83.35	9.5	83.20	83.20	-7.5	40,533	-0.02%
2018/07/26	5	82.50	18	83.02	83.50	-13	40,985	-0.03%
2018/07/25	11	82.75	27	82.82	82.70	-16	41,156	-0.04%
2018/07/24	16	85.34	11	85.43	85.20	5	41,023	0.01%
2018/07/23	1	85.40	52	85.31	85.50	-51	40,405	-0.13%
2018/07/20	24	85.21	4	85.18	85.30	20	40,448	0.05%
2018/07/19	7	84.93	21.2	85.07	85.20	-14.2	40,634	-0.03%
2018/07/18	6	83.93	54.2	84.17	84.10	-48.3	41,177	-0.12%
2018/07/17	3.3	82.81	15	82.95	82.90	-11.7	41,148	-0.03%
2018/07/16	0	0.00	14	83.10	82.80	-14	41,273	-0.03%
2018/07/13	5	82.30	13.1	82.41	82.90	-8.1	42,018	-0.02%
2018/07/12	12	81.10	16	81.21	81.20	-4	42,639	-0.01%
2018/07/11	7	81.33	3	81.53	81.60	4	42,885	0.01%
2018/07/10	5.1	80.70	1	81.00	80.50	4.1	42,680	0.01%
2018/07/09	24	81.03	0	0.00	80.80	24	42,584	0.06%
2018/07/06	17.3	80.48	5	80.72	80.50	12.3	42,830	0.03%
2018/07/05	4	81.45	0	0.00	81.20	4	42,840	0.01%
2018/07/04	2	81.00	9	81.10	81.60	-7	43,143	-0.02%
2018/07/03	29	80.89	3	80.87	80.70	26	43,802	0.06%
2018/07/02	31	81.50	4	82.68	81.00	27	44,386	0.06%
2018/06/29	13	81.53	6.1	82.43	83.20	6.9	44,722	0.02%
2018/06/28	9	80.80	1	80.90	80.50	8	46,328	0.02%
2018/06/27	18.1	81.13	4.3	81.20	80.90	13.8	46,430	0.03%
2018/06/26	38	80.49	2	80.30	81.00	36	46,386	0.08%
2018/06/25	5	81.88	5	81.70	81.50	0	46,072	0.00%
2018/06/22	14	82.04	9	82.24	82.30	5	45,973	0.01%
2018/06/21	19.8	82.90	3	82.93	82.70	16.8	45,954	0.04%
2018/06/20	33.6	82.26	4	82.33	83.00	29.6	46,402	0.06%
2018/06/19	61.5	83.30	5.2	83.22	83.00	56.3	46,024	0.12%
2018/06/15	24	84.66	2	84.70	85.00	22	45,391	0.05%
2018/06/14	41	86.27	3	86.40	85.50	38	44,934	0.08%
2018/06/13	16	87.74	5	88.00	87.80	11	44,377	0.02%
2018/06/12	9.1	87.64	7	87.76	87.70	2.1	45,087	0.00%
2018/06/11	9	87.36	4	87.80	87.40	5	45,024	0.01%
2018/06/08	37.3	89.65	64	89.80	88.30	-26.8	45,184	-0.06%
2018/06/07	11	90.57	43.9	90.48	91.20	-32.9	44,916	-0.07%
2018/06/06	4	88.75	51.2	88.85	89.10	-47.2	44,888	-0.11%
2018/06/05	2.2	87.88	20	88.05	88.10	-17.8	45,553	-0.04%
2018/06/04	2	87.80	8.2	87.74	87.80	-6.2	45,573	-0.01%
2018/06/01	3	86.43	1	86.60	86.60	2	45,724	0.00%
2018/05/31	10	86.46	5	87.40	85.70	5	45,907	0.01%
2018/05/30	11.4	87.31	3	87.00	87.40	8.4	45,020	0.02%
2018/05/29	29	88.57	5	88.28	87.60	24	44,829	0.05%
2018/05/28	9	88.49	42	88.47	88.80	-33	44,821	-0.07%
2018/05/25	2	86.55	19.2	85.93	86.50	-17.2	44,419	-0.04%
2018/05/24	0	84.20	9	84.14	84.10	-9	44,188	-0.02%
2018/05/23	7	83.73	0.1	83.90	83.60	6.9	44,702	0.02%
2018/05/22	9	84.32	1	84.60	84.00	8	45,124	0.02%
2018/05/21	4	85.15	19.8	85.01	85.00	-15.8	45,700	-0.03%
2018/05/18	7.1	84.31	0	0.00	83.90	7.1	46,339	0.02%
2018/05/17	13	84.85	10.1	85.01	84.20	2.9	47,022	0.01%
2018/05/16	32	84.96	5	84.66	84.60	27	47,215	0.06%
2018/05/15	24	87.19	20	87.36	86.00	4	47,488	0.01%
2018/05/14	22	88.81	74.2	89.10	89.00	-52.2	48,662	-0.11%
2018/05/11	4	84.83	17.8	84.44	85.00	-13.8	47,388	-0.03%
2018/05/10	2	82.70	1	82.60	82.90	1	47,391	0.00%
2018/05/09	23	82.38	3	82.57	81.80	20	47,644	0.04%
2018/05/08	3	82.20	5	82.24	82.60	-2	48,053	0.00%
2018/05/07	5	81.34	10	81.54	81.60	-5	48,209	-0.01%
2018/05/04	10.7	80.48	16	80.83	80.40	-5.3	48,519	-0.01%
2018/05/03	37.1	80.37	0	0.00	80.10	37.1	48,855	0.08%
2018/05/02	10	82.29	12	83.54	81.80	-2	48,950	0.00%
2018/04/30	8.7	82.51	57.3	82.83	82.90	-48.6	49,029	-0.10%
2018/04/27	5	81.14	3.2	81.56	81.50	1.8	49,363	0.00%
2018/04/26	37.6	80.99	21.2	81.56	80.60	16.4	49,915	0.03%
2018/04/25	28	80.02	12	80.14	80.40	16	50,957	0.03%
2018/04/24	81.2	81.51	16	81.25	80.60	65.2	51,057	0.13%
2018/04/23	13.1	83.16	6	83.28	83.00	7.1	50,484	0.01%
2018/04/20	19.2	83.94	58.2	84.01	84.00	-39.1	50,371	-0.08%
2018/04/19	52	83.54	84.1	84.23	85.00	-32.1	50,547	-0.06%
2018/04/18	101.3	85.10	7	85.31	84.80	94.3	50,204	0.19%	大買/
2018/04/17	23.3	86.75	31	86.75	86.50	-7.7	50,087	-0.02%
2018/04/16	13	87.45	2	88.00	87.60	11	50,333	0.02%
2018/04/13	3.4	87.08	4.2	87.11	87.00	-0.8	50,506	0.00%
2018/04/12	14.4	86.99	18	87.00	86.80	-3.6	50,851	-0.01%
2018/04/11	20	88.18	4	88.30	87.30	16	51,181	0.03%
2018/04/10	16	87.19	0	0.00	87.00	16	51,411	0.03%
2018/04/09	34.1	87.13	24	87.11	87.40	10.1	51,757	0.02%
2018/04/03	75	87.18	6.2	87.23	87.20	68.8	51,281	0.13%
2018/04/02	45	88.26	23	88.52	88.10	22	50,921	0.04%
2018/03/31	128.2	88.98	31	88.26	88.50	97.2	50,680	0.19%	大買/
2018/03/30	3	91.63	5	91.96	91.40	-2	48,765	0.00%
2018/03/29	15	90.05	26	89.92	90.00	-11	48,632	-0.02%
2018/03/28	33	90.32	23	90.83	90.10	10	48,333	0.02%
2018/03/27	40.1	91.07	9	91.00	91.20	31.1	48,237	0.06%
2018/03/26	6.1	89.78	4	90.10	90.20	2.1	48,082	0.00%
2018/03/23	23	90.82	10.1	91.03	90.40	12.9	48,202	0.03%
2018/03/22	1	92.80	2	92.65	92.80	-1	48,376	0.00%
2018/03/21	17	92.53	2	92.45	92.40	15	48,263	0.03%
2018/03/20	9.2	92.59	6	92.65	92.60	3.2	48,615	0.01%
2018/03/19	14	93.04	3	92.97	92.90	11	48,662	0.02%
2018/03/16	13	93.26	5	93.16	92.80	8	48,767	0.02%
2018/03/15	5	93.40	7.2	93.63	93.40	-2.2	48,424	0.00%
2018/03/14	11	93.55	3.4	93.88	93.30	7.6	48,939	0.02%
2018/03/13	19	95.37	56.8	95.31	95.20	-37.8	48,868	-0.08%
2018/03/12	7	93.93	31.3	94.08	94.30	-24.3	48,136	-0.05%
2018/03/09	39.2	91.41	69	91.68	91.90	-29.8	48,311	-0.06%
2018/03/08	16	89.34	10.2	89.72	89.40	5.8	48,434	0.01%
2018/03/07	14	88.64	85.1	89.42	88.50	-71.1	48,600	-0.15%
2018/03/06	5	88.32	12.3	88.39	88.20	-7.3	49,225	-0.01%
2018/03/05	24.1	87.28	4	87.42	87.00	20.1	49,994	0.04%
2018/03/02	13.1	87.21	17	87.79	87.80	-3.9	49,680	-0.01%
2018/03/01	62.1	87.88	7.2	88.10	87.90	54.9	49,850	0.11%
2018/02/27	22.9	88.44	10	89.14	88.10	12.9	49,752	0.03%
2018/02/26	27.1	88.98	26	89.32	88.80	1.1	49,448	0.00%
2018/02/23	13.3	88.82	13.2	88.98	88.90	0.1	49,325	0.00%
2018/02/22	8	87.88	12	87.97	87.90	-4	49,530	-0.01%
2018/02/21	27.6	88.54	3	88.63	88.20	24.6	49,335	0.05%
2018/02/12	60.1	87.78	20	88.14	87.60	40.1	48,915	0.08%
2018/02/09	64.4	86.78	34	87.59	87.50	30.4	48,743	0.06%
2018/02/08	36.8	89.35	9	89.82	89.00	27.9	48,453	0.06%
2018/02/07	36	90.48	9	90.87	90.00	27	49,905	0.05%
2018/02/06	123.3	89.81	36.2	89.99	89.20	87.1	49,153	0.18%	大買/
2018/02/05	18	92.97	1	92.90	92.80	17	47,142	0.04%
2018/02/02	3.1	94.58	46	94.39	95.20	-42.9	47,140	-0.09%
2018/02/01	33	93.37	36	93.66	93.50	-3	47,024	-0.01%
2018/01/31	66.5	92.39	40.2	92.70	92.20	26.3	46,756	0.06%
2018/01/30	32.3	93.96	7	94.24	93.60	25.3	46,299	0.05%
2018/01/29	29.3	94.74	8	95.15	94.70	21.3	46,043	0.05%
2018/01/26	10	95.23	1	95.80	95.40	9	45,847	0.02%
2018/01/25	2	95.45	5	96.08	95.40	-3	45,486	-0.01%
2018/01/24	16.3	96.11	4	95.98	95.90	12.3	44,848	0.03%
2018/01/23	4	95.85	27	96.63	96.90	-23	44,696	-0.05%
2018/01/22	21	96.99	20	96.89	96.60	1	44,513	0.00%
2018/01/19	24	96.06	57.1	96.15	96.90	-33.1	43,848	-0.08%
2018/01/18	28	94.49	38	94.44	93.80	-10	42,486	-0.02%
2018/01/17	2	93.15	4.3	93.18	93.40	-2.3	42,043	-0.01%
2018/01/16	49.9	93.29	21	93.45	93.40	28.9	41,887	0.07%
2018/01/15	10	93.07	54	92.66	93.30	-44	41,766	-0.11%
2018/01/12	43	91.91	2	91.80	91.80	41	41,540	0.10%
2018/01/11	25.1	91.37	6	91.53	91.40	19.1	41,459	0.05%
2018/01/10	35.2	90.93	0	0.00	90.80	35.2	40,939	0.09%
2018/01/09	9.3	91.89	2	91.80	91.80	7.3	40,640	0.02%
2018/01/08	14	91.79	27	91.80	91.80	-13	40,616	-0.03%
2018/01/05	26	92.11	15	92.71	93.00	11	40,275	0.03%
2018/01/04	28	92.66	6	92.60	92.60	22	39,996	0.05%
2018/01/03	14	94.33	8	94.13	94.00	6	39,819	0.02%
2018/01/02	6	94.95	2	95.00	95.00	4	39,215	0.01%