鴻海 (2317)-第一金-頭份券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股
5927人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	6.1	169.92	11.3	169.48	169.50	-5.1	113,075	0.00%
2024/05/07	61.7	169.21	84	169.25	169.50	-22.3	112,117	-0.02%
2024/05/06	43.3	164.99	57.5	164.80	167.50	-14.3	110,314	-0.01%
2024/05/03	3	157.50	8.7	157.75	156.00	-5.7	107,787	-0.01%
2024/05/02	7.1	153.28	4	153.75	154.00	3.1	107,073	0.00%
2024/04/30	10	156.95	4.2	158.24	156.00	5.8	106,176	0.01%
2024/04/29	2	159.50	42	158.12	158.50	-40	105,289	-0.04%
2024/04/26	9.1	156.94	33.7	156.13	155.00	-24.6	104,036	-0.02%
2024/04/25	24.4	152.27	8.1	152.01	151.50	16.3	102,659	0.02%
2024/04/24	30.2	153.54	42.8	154.33	156.00	-12.7	101,157	-0.01%
2024/04/23	12.3	144.39	6	144.67	144.00	6.3	98,752	0.01%
2024/04/22	1.1	142.14	9	144.78	143.00	-7.9	98,059	-0.01%
2024/04/19	20.4	143.45	14.8	143.20	143.00	5.6	97,247	0.01%
2024/04/18	3.1	145.34	5	148.00	148.00	-1.9	95,526	0.00%
2024/04/17	27.5	143.27	36.4	146.39	146.50	-9	94,851	-0.01%
2024/04/16	48.5	140.00	12	139.92	141.00	36.5	93,480	0.04%
2024/04/15	33	147.36	1	146.00	146.00	32	90,976	0.04%
2024/04/12	17.1	150.44	13.1	150.92	150.50	4	89,690	0.00%
2024/04/11	38.4	149.90	7.5	149.90	150.00	30.9	87,961	0.04%
2024/04/10	34	155.73	1.6	155.22	154.50	32.4	85,355	0.04%
2024/04/09	13.3	157.75	21	158.67	158.00	-7.7	84,044	-0.01%
2024/04/08	57.1	157.87	15.3	157.84	158.00	41.8	82,682	0.05%
2024/04/03	20.2	156.18	23	157.22	159.00	-2.8	81,311	0.00%
2024/04/02	9	152.78	37.1	156.46	159.00	-28.1	79,344	-0.04%
2024/04/01	9	151.50	18.1	153.21	150.50	-9.1	76,692	-0.01%
2024/03/29	88.7	152.58	29.3	151.63	150.00	59.4	75,560	0.08%
2024/03/28	26.3	153.33	60	154.67	155.50	-33.7	73,210	-0.05%
2024/03/27	25	145.14	45.3	147.52	148.50	-20.3	70,339	-0.03%
2024/03/26	17.6	143.41	39.1	141.63	142.00	-21.5	68,483	-0.03%
2024/03/25	8.1	145.44	23.2	146.58	145.50	-15.1	66,381	-0.02%
2024/03/22	27.6	143.67	35.4	145.61	145.50	-7.7	64,505	-0.01%
2024/03/21	38.2	141.94	40.2	142.02	142.50	-2	61,032	0.00%
2024/03/20	29.1	137.84	39.4	138.85	138.00	-10.4	58,649	-0.02%
2024/03/19	30.1	133.65	60.9	133.65	136.00	-30.8	55,781	-0.06%
2024/03/18	30.4	133.01	38.2	134.13	136.00	-7.8	53,182	-0.01%
2024/03/15	16.1	131.53	77.9	130.51	132.00	-61.8	49,532	-0.12%
2024/03/14	15.6	118.02	34.2	120.04	121.00	-18.6	43,236	-0.04%
2024/03/13	35	121.18	93.4	120.57	120.50	-58.4	40,314	-0.14%
2024/03/12	11.5	115.47	88.2	115.98	119.00	-76.7	34,910	-0.22%
2024/03/11	1.1	106.77	16.3	108.89	109.50	-15.2	29,389	-0.05%
2024/03/08	27.6	105.98	4	106.38	105.00	23.6	27,431	0.09%
2024/03/07	15	108.00	4.5	107.55	107.50	10.5	26,533	0.04%
2024/03/06	2	106.25	8	106.50	106.50	-6	26,183	-0.02%
2024/03/05	17.1	107.38	44.2	107.18	106.50	-27.1	26,190	-0.10%
2024/03/04	1	103.50	13.6	105.58	106.50	-12.6	25,463	-0.05%
2024/03/01	0.1	102.50	0	0.00	102.00	0.1	24,125	0.00%
2024/02/29	0.7	103.00	0	0.00	103.00	0.7	24,041	0.00%
2024/02/27	9.1	103.50	5	103.50	103.50	4.1	23,750	0.02%
2024/02/23	1.2	103.83	0	0.00	103.00	1.2	23,790	0.01%
2024/02/22	0	0.00	1	103.50	103.50	-1	24,119	0.00%
2024/02/21	1.1	103.45	6.6	103.19	103.00	-5.5	24,289	-0.02%
2024/02/20	1.6	103.31	18	104.42	103.50	-16.4	24,762	-0.07%
2024/02/19	12	102.17	24	102.48	103.00	-12	24,617	-0.05%
2024/02/16	7	101.00	0.6	101.00	101.50	6.4	25,053	0.03%
2024/02/15	37.1	101.28	0	0.00	101.00	37.1	25,287	0.15%
2024/02/05	1.5	101.50	0.5	102.00	101.50	1	25,125	0.00%
2024/02/02	6.2	101.84	0	0.00	102.00	6.2	25,105	0.02%
2024/02/01	1	102.00	0	0.00	103.00	1	25,344	0.00%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	1.1	102.00	1	102.50	102.00	0.1	25,581	0.00%
2024/01/29	2.2	102.05	1	103.00	102.50	1.2	25,927	0.00%
2024/01/26	3	102.67	3.4	102.67	102.50	-0.4	26,364	0.00%
2024/01/25	0.4	101.50	7	101.93	102.00	-6.6	26,353	-0.03%
2024/01/24	0.2	101.00	1	101.00	100.50	-0.8	26,387	0.00%
2024/01/22	3	100.10	0	0.00	99.90	3	29,035	0.01%
2024/01/19	0	100.50	0	0.00	100.50	0	29,204	0.00%
2024/01/18	3	99.37	2	99.85	99.90	1	29,563	0.00%
2024/01/17	21.2	99.36	7	99.30	98.60	14.2	29,936	0.05%
2024/01/16	6.4	100.38	1	100.00	100.00	5.4	30,976	0.02%
2024/01/15	6	100.00	0	0.00	100.00	6	31,922	0.02%
2024/01/12	12	100.42	5	101.00	100.50	7	32,081	0.02%
2024/01/11	3	100.00	0	0.00	100.50	3	32,209	0.01%
2024/01/10	6.6	100.42	1	100.00	100.00	5.6	32,083	0.02%
2024/01/09	1	101.50	3	101.50	101.00	-2	31,963	-0.01%
2024/01/08	8	102.37	62	102.98	101.50	-54	31,828	-0.17%
2024/01/05	3	104.00	0.4	104.50	104.00	2.6	31,693	0.01%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0.2	104.00	0	0.00	104.50	0.2	32,154	0.00%
2024/01/02	1	104.50	8	104.25	105.00	-7	32,305	-0.02%
2023/12/29	5	104.50	8.5	104.47	104.50	-3.5	32,250	-0.01%
2023/12/28	0	0.00	8	103.87	104.00	-8	32,274	-0.02%
2023/12/27	2.3	103.50	0	0.00	103.50	2.3	32,180	0.01%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/25	0	0.00	2	103.50	103.50	-2	32,284	-0.01%
2023/12/22	1	103.00	7	103.36	103.50	-6	32,363	-0.02%
2023/12/21	2	103.25	0.1	103.00	103.50	1.9	32,468	0.01%
2023/12/20	0	0.00	13.2	103.24	104.50	-13.2	32,160	-0.04%
2023/12/19	0.1	101.50	3	102.00	102.50	-2.9	31,507	-0.01%
2023/12/18	3	101.50	7	101.86	102.00	-4	31,329	-0.01%
2023/12/15	25.1	101.48	1.1	101.04	101.50	24	31,177	0.08%
2023/12/14	62	101.98	11	102.00	102.00	51	30,726	0.17%
2023/12/13	2.1	101.00	5	100.50	101.00	-3	30,500	-0.01%
2023/12/12	0	101.00	1.2	100.59	101.00	-1.2	30,839	0.00%
2023/12/11	2.5	100.80	1	101.00	101.00	1.5	30,769	0.00%
2023/12/08	5	101.30	3.1	101.50	101.50	1.9	30,658	0.01%
2023/12/07	0	0.00	0.2	101.00	101.00	-0.2	30,887	0.00%
2023/12/06	7	101.14	0	0.00	101.00	7	30,950	0.02%
2023/12/05	2	101.00	0	0.00	101.00	2	30,895	0.01%
2023/12/04	0	101.00	1	100.50	101.00	-1	30,773	0.00%
2023/12/01	14	100.96	0	0.00	100.50	14	30,811	0.05%
2023/11/30	2	101.50	0.3	102.50	101.50	1.8	30,592	0.01%
2023/11/28	0	0.00	1	103.00	102.50	-1	29,970	0.00%
2023/11/27	8	102.31	0	0.00	101.50	8	30,482	0.03%
2023/11/24	4.1	101.51	0	0.00	101.50	4.1	30,442	0.01%
2023/11/22	1	103.00	2	102.50	102.00	-1	31,063	0.00%
2023/11/21	1	102.50	2	102.00	102.50	-1	30,942	0.00%
2023/11/20	4.5	101.00	0	0.00	101.00	4.5	31,170	0.01%
2023/11/17	1.5	103.10	11.3	102.81	102.50	-9.8	30,949	-0.03%
2023/11/16	2	101.00	2.3	100.78	101.00	-0.3	30,387	0.00%
2023/11/15	22.1	100.43	9.1	100.16	100.50	13	30,054	0.04%
2023/11/14	6	100.58	17.2	99.60	100.00	-11.2	29,488	-0.04%
2023/11/13	1.1	97.89	1	98.00	97.70	0.1	29,120	0.00%
2023/11/10	3.2	97.50	3	97.50	97.20	0.2	29,544	0.00%
2023/11/09	4	98.03	13.2	97.86	97.90	-9.2	30,337	-0.03%
2023/11/08	3	96.37	5	96.90	97.00	-2	30,321	-0.01%
2023/11/07	16.8	95.73	0	0.00	96.10	16.8	30,373	0.06%
2023/11/06	5	96.84	5.5	97.20	96.40	-0.5	30,281	0.00%
2023/11/03	19	95.61	13.2	95.61	95.80	5.8	29,982	0.02%
2023/11/02	4.1	96.96	9	96.99	97.00	-4.9	29,758	-0.02%
2023/11/01	6.4	95.96	3	95.93	95.60	3.4	30,097	0.01%
2023/10/31	35.2	96.24	31.3	96.24	96.50	3.8	30,309	0.01%
2023/10/30	39.4	95.70	10	95.00	94.50	29.4	29,933	0.10%
2023/10/27	17	98.36	0.5	98.70	98.20	16.5	28,083	0.06%
2023/10/26	8.5	98.45	0	0.00	98.50	8.5	28,036	0.03%
2023/10/25	21.2	99.14	4.2	99.04	99.00	17	27,773	0.06%
2023/10/24	36.5	98.51	3	98.50	98.30	33.5	27,620	0.12%
2023/10/23	25.4	101.00	0	0.00	100.50	25.4	26,288	0.10%
2023/10/20	4.1	103.62	0	0.00	103.50	4.1	25,919	0.02%
2023/10/19	26.3	103.56	0.1	105.50	103.50	26.2	25,714	0.10%
2023/10/18	7	105.79	0	0.00	105.50	7	25,514	0.03%
2023/10/17	3	106.67	0.6	107.00	106.50	2.4	25,614	0.01%
2023/10/16	6	107.00	0	0.00	107.00	6	26,265	0.02%
2023/10/13	4	107.50	10	107.25	107.50	-6	26,851	-0.02%
2023/10/12	0	0.00	9	106.83	107.00	-9	27,096	-0.03%
2023/10/11	1	106.00	1.3	106.38	106.00	-0.3	27,348	0.00%
2023/10/06	6.2	105.16	0.2	105.00	105.50	6	27,369	0.02%
2023/10/05	0.1	103.50	4.6	103.17	103.50	-4.5	27,528	-0.02%
2023/10/04	0.2	103.33	8	103.00	103.00	-7.9	27,645	-0.03%
2023/10/03	9.2	104.00	0	0.00	104.00	9.2	27,599	0.03%
2023/10/02	3.1	104.51	0	0.00	104.50	3.1	27,816	0.01%
2023/09/28	3	103.83	0	0.00	104.00	3	28,735	0.01%
2023/09/27	7.5	103.69	0	0.00	104.00	7.5	29,226	0.03%
2023/09/26	14	104.57	0	0.00	104.00	14	30,286	0.05%
2023/09/25	6.1	105.42	0	0.00	105.50	6.1	31,242	0.02%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	14.1	105.14	3	105.00	105.00	11.1	32,181	0.03%
2023/09/20	10	106.10	2	106.50	106.00	8	32,555	0.02%
2023/09/18	4	106.00	0	0.00	106.50	4	34,796	0.01%
2023/09/15	1	106.50	0	0.00	106.00	1	35,058	0.00%
2023/09/14	3	106.50	7	106.14	106.50	-4	34,962	-0.01%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	11	107.00	107.50	-11	35,594	-0.03%
2023/09/11	1	105.02	5	105.20	105.00	-4	35,679	-0.01%
2023/09/08	11.1	105.50	0.6	106.00	106.00	10.5	35,975	0.03%
2023/09/07	14.1	105.54	0	106.00	105.50	14	36,936	0.04%
2023/09/06	0	0.00	2	106.50	106.00	-2	38,325	-0.01%
2023/09/05	11	106.09	0	0.00	107.00	11	38,319	0.03%
2023/09/04	1.1	106.45	0	0.00	106.50	1.1	38,384	0.00%
2023/08/31	1.1	106.91	6	106.00	106.50	-4.9	38,772	-0.01%
2023/08/30	13	106.39	7	107.00	106.00	6	38,234	0.02%
2023/08/29	5	105.60	6	105.92	106.00	-1	38,783	0.00%
2023/08/28	3	108.50	10	108.60	108.00	-7	38,485	-0.02%
2023/08/25	2	108.00	0.5	108.00	108.00	1.5	39,185	0.00%
2023/08/24	5	109.60	28.3	109.37	109.50	-23.3	40,302	-0.06%
2023/08/23	1	106.51	1.1	107.00	106.50	-0.1	40,756	0.00%
2023/08/22	0	0.00	1	107.00	106.50	-1	41,061	0.00%
2023/08/18	3.3	106.18	1	106.00	106.00	2.3	41,354	0.01%
2023/08/17	5	106.50	0	0.00	106.50	5	41,432	0.01%
2023/08/16	20.1	105.82	0	0.00	105.50	20.1	41,323	0.05%
2023/08/15	41.4	107.32	4	107.00	107.00	37.4	41,146	0.09%
2023/08/14	8.1	109.99	30	109.55	110.00	-21.9	40,542	-0.05%
2023/08/11	2	109.00	1	110.00	108.50	1	40,690	0.00%
2023/08/10	1	110.00	8	109.94	110.00	-7	41,012	-0.02%
2023/08/09	2	110.50	17	111.00	110.50	-15	41,109	-0.04%
2023/08/08	1	111.00	0	0.00	110.50	1	41,947	0.00%
2023/08/07	2.2	110.17	0	0.00	109.50	2.2	41,823	0.01%
2023/08/04	4.1	110.37	12	109.96	111.00	-8	41,358	-0.02%
2023/08/02	17	108.24	0	0.00	108.00	17	41,384	0.04%
2023/08/01	1	109.50	30	109.85	110.50	-29	40,993	-0.07%
2023/07/31	19	109.42	11	109.00	108.50	8	40,803	0.02%
2023/07/28	2	109.50	0.5	110.00	109.50	1.5	40,510	0.00%
2023/07/27	1	110.50	9	111.44	110.50	-8	40,589	-0.02%
2023/07/26	10	111.50	4.3	111.14	111.50	5.7	40,899	0.01%
2023/07/25	0	0.00	13.6	111.05	112.00	-13.6	40,721	-0.03%
2023/07/24	2	107.75	3	108.00	108.00	-1	39,989	0.00%
2023/07/21	1	107.50	0	0.00	107.50	1	40,226	0.00%
2023/07/20	2.2	108.00	1	108.00	108.00	1.2	40,260	0.00%
2023/07/19	16	111.41	0	0.00	108.50	16	40,018	0.04%
2023/07/18	3	111.83	5	111.70	112.00	-2	39,654	-0.01%
2023/07/17	1	110.50	19	110.00	110.50	-18	39,110	-0.05%
2023/07/14	0	0.00	2	108.75	109.50	-2	38,735	-0.01%
2023/07/13	0	0.00	6	108.08	107.00	-6	38,284	-0.02%
2023/07/12	5.2	105.56	4.1	105.89	107.50	1.2	38,042	0.00%
2023/07/11	1	105.00	7	104.93	105.00	-6	37,842	-0.02%
2023/07/10	8.2	105.00	8	104.50	104.50	0.2	37,828	0.00%
2023/07/07	3.1	105.18	4.1	105.02	105.50	-1	37,756	0.00%
2023/07/06	22.7	106.31	2.5	106.40	105.50	20.2	37,732	0.05%
2023/07/05	26.3	108.43	12.2	108.51	108.50	14.1	36,789	0.04%
2023/07/04	23.5	111.14	3.1	110.34	110.00	20.4	36,139	0.06%
2023/07/03	17.5	114.70	16.4	114.80	115.00	1.1	35,462	0.00%
2023/06/30	6.6	112.33	1	111.50	113.00	5.6	34,309	0.02%
2023/06/29	17	114.12	0.3	115.00	113.00	16.7	33,829	0.05%
2023/06/28	8	114.75	0	0.00	115.00	8	33,522	0.02%
2023/06/27	13.2	114.47	2	114.50	114.00	11.2	33,179	0.03%
2023/06/26	7	115.50	11.3	115.04	115.50	-4.3	32,601	-0.01%
2023/06/21	1	112.50	6.9	112.64	113.00	-5.9	32,082	-0.02%
2023/06/20	4.2	112.38	1	112.50	112.50	3.2	32,028	0.01%
2023/06/19	17	112.24	4.1	112.38	112.50	12.9	31,892	0.04%
2023/06/16	6	111.42	14	111.93	111.00	-8	31,825	-0.03%
2023/06/15	2.1	111.52	9.1	111.56	111.50	-7	31,398	-0.02%
2023/06/14	8.4	112.81	2.1	112.24	112.50	6.3	31,855	0.02%
2023/06/13	17.3	111.66	45.9	112.31	112.50	-28.6	31,723	-0.09%
2023/06/12	7	110.00	26.2	110.52	110.50	-19.2	30,901	-0.06%
2023/06/08	0	0.00	2	107.50	107.00	-2	29,876	-0.01%
2023/06/07	9.1	107.78	4	107.50	108.00	5.1	30,051	0.02%
2023/06/06	10	106.70	6	106.00	107.00	4	30,703	0.01%
2023/06/05	4	108.25	0	0.00	107.50	4	30,622	0.01%
2023/06/02	7	107.79	3.7	108.36	108.00	3.3	31,419	0.01%
2023/06/01	3.8	107.27	23.1	107.53	108.00	-19.3	31,156	-0.06%
2023/05/31	13	106.54	1	106.50	106.50	12	30,871	0.04%
2023/05/30	17.4	107.23	42.3	106.81	107.00	-24.9	30,356	-0.08%
2023/05/29	1.4	105.36	32.5	104.31	105.50	-31.1	29,635	-0.10%
2023/05/26	13.2	102.31	0	102.50	102.50	13.2	29,233	0.05%
2023/05/25	9	102.50	6	102.83	102.50	3	28,999	0.01%
2023/05/24	24	102.92	6	102.58	103.00	18	28,936	0.06%
2023/05/23	3	102.50	3	102.50	102.50	0	28,904	0.00%
2023/05/22	1.1	102.52	0	0.00	103.00	1.1	28,907	0.00%
2023/05/19	0	0.00	0.1	103.00	103.00	-0.1	29,083	0.00%
2023/05/18	0.1	103.00	0	0.00	103.00	0.1	29,193	0.00%
2023/05/17	2	102.25	2.1	102.50	102.50	-0.1	29,333	0.00%
2023/05/16	0.4	102.50	0	0.00	102.00	0.4	28,993	0.00%
2023/05/15	5.1	102.01	0	0.00	102.00	5.1	28,601	0.02%
2023/05/12	0	0.00	0.1	106.00	102.50	-0.1	28,557	0.00%
2023/05/11	0	0.00	0.1	106.00	105.00	-0.1	27,867	0.00%
2023/05/10	2	106.50	0	0.00	106.50	2	27,910	0.01%
2023/05/09	16	105.94	4	106.25	106.50	12	28,140	0.04%
2023/05/08	4	105.00	1	105.00	105.00	3	28,301	0.01%
2023/05/05	0	0.00	10	105.00	105.00	-10	28,849	-0.03%
2023/05/04	1	105.00	1	105.00	105.00	0	29,465	0.00%
2023/05/03	3.1	105.50	3	105.67	105.50	0.1	29,917	0.00%
2023/05/02	5	105.70	27.2	105.50	106.00	-22.2	30,781	-0.07%
2023/04/28	0	0.00	1	104.50	104.50	-1	31,312	0.00%
2023/04/27	0	0.00	4	103.50	103.50	-4	31,454	-0.01%
2023/04/26	0.1	103.57	1	104.00	103.50	-0.9	31,624	0.00%
2023/04/24	1	103.50	3.1	104.00	103.50	-2.1	31,215	-0.01%
2023/04/21	2	104.25	8.5	104.86	104.00	-6.5	31,240	-0.02%
2023/04/20	0.1	104.00	3	104.50	104.50	-2.9	31,018	-0.01%
2023/04/19	0	0.00	2	103.50	104.00	-2	31,244	-0.01%
2023/04/18	9.4	104.00	8	104.13	104.50	1.4	31,266	0.00%
2023/04/17	0	0.00	1.5	104.00	104.00	-1.5	31,594	0.00%
2023/04/14	5	103.50	6	104.42	104.50	-1	32,030	0.00%
2023/04/13	1.1	102.54	0	0.00	103.00	1.1	32,380	0.00%
2023/04/12	4	103.00	7	102.50	102.50	-3	32,302	-0.01%
2023/04/11	29	103.40	0	0.00	103.50	29	32,585	0.09%
2023/04/10	1.1	103.05	2.2	103.05	103.00	-1.1	32,478	0.00%
2023/04/07	1.1	103.09	0.1	103.50	103.00	1	32,418	0.00%
2023/04/06	1.1	103.50	1	105.00	103.50	0.1	32,371	0.00%
2023/03/31	10.1	104.50	2.5	104.55	104.00	7.6	31,976	0.02%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/28	5.3	103.33	8	103.50	103.00	-2.7	32,556	-0.01%
2023/03/27	4.1	104.12	2	104.50	103.50	2.1	32,645	0.01%
2023/03/24	2	104.75	9.1	105.12	105.50	-7.1	33,306	-0.02%
2023/03/23	1	103.00	2.2	104.02	103.50	-1.2	32,568	0.00%
2023/03/22	0.3	103.50	4	103.63	103.50	-3.7	32,454	-0.01%
2023/03/20	5.2	102.90	0	0.00	102.50	5.2	32,644	0.02%
2023/03/17	7	103.71	7	103.71	103.50	0	32,828	0.00%
2023/03/16	1	102.50	4	102.75	102.00	-3	32,303	-0.01%
2023/03/15	0	0.00	37.5	102.59	102.50	-37.5	32,585	-0.12%
2023/03/14	1	102.00	10	102.00	102.00	-9	33,160	-0.03%
2023/03/13	2	103.00	0	0.00	103.00	2	33,434	0.01%
2023/03/10	1.2	101.58	5	102.00	102.00	-3.8	34,333	-0.01%
2023/03/09	33.2	103.02	1	102.50	102.50	32.2	34,973	0.09%
2023/03/08	5	104.40	102.3	104.51	104.00	-97.3	35,167	-0.28%	大賣/
2023/03/07	5	105.50	18.2	104.89	105.00	-13.2	35,211	-0.04%
2023/03/06	1	104.00	7.3	103.64	103.50	-6.3	34,782	-0.02%
2023/03/03	0	0.00	1	103.00	102.50	-1	34,733	0.00%
2023/03/02	1	102.00	14	102.39	102.50	-13	34,949	-0.04%
2023/03/01	6	101.33	1	102.00	102.00	5	35,010	0.01%
2023/02/24	3.2	101.53	1	102.50	101.00	2.2	34,736	0.01%
2023/02/23	0	0.00	7	102.71	103.00	-7	34,341	-0.02%
2023/02/22	3.1	102.00	0	0.00	102.00	3.1	34,713	0.01%
2023/02/21	2	102.75	0.3	103.00	102.50	1.7	34,783	0.00%
2023/02/20	6	103.00	2.2	103.50	103.00	3.8	35,331	0.01%
2023/02/17	6.1	103.00	15.2	103.00	103.50	-9.2	35,745	-0.03%
2023/02/16	2	103.25	6.3	103.24	103.50	-4.3	36,384	-0.01%
2023/02/15	2.1	101.76	3	102.17	102.50	-0.9	37,202	0.00%
2023/02/14	0	0.00	5	102.00	102.00	-5	37,250	-0.01%
2023/02/13	0.1	101.50	2	101.50	101.00	-1.9	37,616	-0.01%
2023/02/10	2	101.75	2.7	101.50	101.50	-0.7	37,809	0.00%
2023/02/09	1	100.50	3	101.00	101.00	-2	38,059	-0.01%
2023/02/08	4	100.50	15	100.50	100.50	-11	38,379	-0.03%
2023/02/07	7	100.57	31	101.03	100.50	-24	38,627	-0.06%
2023/02/06	25.3	101.80	15	101.57	101.50	10.3	38,581	0.03%
2023/02/03	42.6	99.70	0	0.00	99.60	42.6	38,523	0.11%
2023/02/02	4.3	100.03	33	100.48	100.00	-28.8	38,531	-0.07%
2023/02/01	5.7	100.24	5	100.30	100.00	0.7	38,077	0.00%
2023/01/31	6	99.57	20	100.13	99.70	-14	37,933	-0.04%
2023/01/30	20.6	98.40	1.6	98.28	98.10	19	37,093	0.05%
2023/01/17	4	98.20	7	98.30	98.10	-3	36,341	-0.01%
2023/01/16	6.5	98.21	3	98.20	98.10	3.5	36,361	0.01%
2023/01/13	1	98.62	3	98.93	98.60	-2	36,315	-0.01%
2023/01/12	7.1	98.92	0	0.00	98.60	7.1	36,978	0.02%
2023/01/11	3.1	99.40	0	0.00	99.10	3.1	37,569	0.01%
2023/01/10	0.1	99.35	3	99.43	99.40	-2.9	37,879	-0.01%
2023/01/09	12.1	99.15	2	99.30	99.10	10.1	38,027	0.03%
2023/01/06	2.2	98.47	10	98.63	98.40	-7.8	37,890	-0.02%
2023/01/05	11.7	98.12	0	0.00	98.00	11.7	38,045	0.03%
2023/01/04	14	98.26	3	98.40	98.10	11	38,079	0.03%
2023/01/03	20.4	98.64	1	99.30	99.10	19.4	38,013	0.05%
2022/12/30	2	99.90	4	100.00	99.90	-2	37,602	-0.01%
2022/12/29	34.4	99.72	1	99.60	99.70	33.4	37,753	0.09%
2022/12/28	20.1	100.03	2	100.00	100.50	18.1	38,005	0.05%
2022/12/27	1.3	100.54	0	0.00	100.50	1.3	37,915	0.00%
2022/12/26	10.2	101.00	1	101.00	101.00	9.2	38,115	0.02%
2022/12/23	10	100.50	0	0.00	101.00	10	38,434	0.03%
2022/12/22	10	101.00	2	100.50	101.00	8	38,849	0.02%
2022/12/21	5.4	100.02	0	101.00	100.00	5.4	39,308	0.01%
2022/12/20	23.2	100.37	0	0.00	100.00	23.2	39,198	0.06%
2022/12/19	10	101.00	0	0.00	101.50	10	39,135	0.03%
2022/12/16	16.1	100.56	4	100.75	100.50	12.1	38,899	0.03%
2022/12/15	12.1	101.50	4.3	102.00	101.50	7.8	38,102	0.02%
2022/12/14	0	0.00	2	102.25	102.50	-2	38,124	-0.01%
2022/12/13	57	101.96	0.7	102.00	101.00	56.3	38,141	0.15%
2022/12/12	51.2	101.98	1	101.50	102.00	50.2	37,850	0.13%
2022/12/09	5.3	102.50	3	102.67	102.00	2.3	38,145	0.01%
2022/12/08	6.2	101.92	3.2	101.53	101.50	3	37,890	0.01%
2022/12/07	4.2	102.63	3	102.83	102.00	1.2	37,817	0.00%
2022/12/06	17.6	103.45	2.3	104.50	103.00	15.3	37,621	0.04%
2022/12/05	7.1	105.72	12	106.00	105.50	-4.9	37,014	-0.01%
2022/12/02	7.2	105.35	26.3	105.29	105.50	-19.1	36,500	-0.05%
2022/12/01	108.1	102.51	27	102.37	103.00	81.1	35,734	0.23%	大買/
2022/11/30	10.2	101.00	12	101.21	100.50	-1.9	34,905	-0.01%
2022/11/29	4.1	99.91	1	100.00	100.00	3.1	34,038	0.01%
2022/11/28	22.6	100.00	8	100.00	100.00	14.6	33,757	0.04%
2022/11/25	5.2	100.71	1	101.00	100.50	4.2	33,605	0.01%
2022/11/24	4.2	100.14	1	100.00	101.00	3.2	33,507	0.01%
2022/11/23	5.1	100.91	0	0.00	100.50	5.1	33,169	0.02%
2022/11/22	3.1	100.18	0	0.00	100.50	3.1	33,091	0.01%
2022/11/21	10.2	100.25	12	100.50	100.00	-1.8	32,902	-0.01%
2022/11/18	17.8	101.31	5	101.50	100.50	12.8	32,636	0.04%
2022/11/17	9.1	101.17	1	101.00	101.50	8.1	32,326	0.03%
2022/11/16	6.1	102.08	10	101.75	101.50	-3.9	32,188	-0.01%
2022/11/15	47.4	101.80	1	102.00	101.50	46.4	31,685	0.15%
2022/11/14	1	99.80	11	101.00	101.50	-10	31,198	-0.03%
2022/11/11	14.7	100.13	0	0.00	100.00	14.7	30,512	0.05%
2022/11/10	32.1	100.55	3	100.83	100.50	29.1	29,543	0.10%
2022/11/09	5.1	101.69	11	102.23	102.50	-5.9	29,373	-0.02%
2022/11/08	12	100.00	0	0.00	100.00	12	29,190	0.04%
2022/11/07	25.1	100.66	0	0.00	100.00	25.1	29,498	0.09%
2022/11/04	5.5	99.95	4	99.98	100.50	1.5	29,858	0.01%
2022/11/03	17.4	101.26	0	0.00	101.00	17.4	29,990	0.06%
2022/11/02	0	0.00	1	101.50	102.00	-1	29,765	0.00%
2022/11/01	13.3	100.94	0	0.00	101.50	13.3	29,668	0.04%
2022/10/31	16.1	101.66	10	102.50	102.50	6.1	29,304	0.02%
2022/10/28	0	0.00	2	103.75	104.00	-2	29,222	-0.01%
2022/10/27	0	104.00	1	105.00	104.00	-1	29,368	0.00%
2022/10/26	2	103.75	2.1	103.50	104.00	-0.1	29,519	0.00%
2022/10/25	1.5	102.67	2	103.25	103.50	-0.5	29,293	0.00%
2022/10/24	0	103.50	12	103.00	103.00	-12	29,045	-0.04%
2022/10/21	1.5	103.00	8	103.06	103.50	-6.6	28,923	-0.02%
2022/10/20	8.1	101.26	2	102.50	102.50	6.1	29,034	0.02%
2022/10/19	1.1	103.05	6	103.83	103.00	-5	28,453	-0.02%
2022/10/18	7.4	103.73	3	104.00	103.50	4.4	28,204	0.02%
2022/10/17	1.5	104.34	4	105.13	105.00	-2.5	28,041	-0.01%
2022/10/14	10.2	104.90	6.1	105.00	105.00	4.1	27,956	0.01%
2022/10/13	2	103.75	6	103.50	103.50	-4	28,122	-0.01%
2022/10/12	13.1	103.31	1	102.50	103.00	12.1	27,974	0.04%
2022/10/11	14.2	104.12	0.3	104.50	104.00	13.9	27,628	0.05%
2022/10/07	3.3	107.30	1	107.00	107.50	2.3	27,413	0.01%
2022/10/06	1.1	107.05	10.2	107.01	107.50	-9.1	27,815	-0.03%
2022/10/05	8	106.69	7	106.79	107.00	1	27,893	0.00%
2022/10/04	1.2	102.50	11	102.50	102.50	-9.8	27,455	-0.04%
2022/10/03	3.8	101.11	0	0.00	101.00	3.8	27,474	0.01%
2022/09/30	0.2	102.00	0	0.00	102.00	0.2	27,695	0.00%
2022/09/29	1	101.02	2	101.00	101.50	-1	27,913	0.00%
2022/09/28	4.2	102.02	2	101.00	100.50	2.2	28,002	0.01%
2022/09/27	1	103.50	0	0.00	103.50	1	27,942	0.00%
2022/09/26	3.2	104.82	1	104.00	104.00	2.2	28,760	0.01%
2022/09/23	14	106.61	1	106.50	106.50	13	29,122	0.04%
2022/09/22	1	107.00	2	107.00	107.00	-1	29,606	0.00%
2022/09/21	3.2	107.36	2	108.00	107.00	1.2	29,763	0.00%
2022/09/20	0	0.00	1.2	108.36	108.50	-1.2	29,793	0.00%
2022/09/19	0.2	107.00	4	106.88	107.00	-3.8	29,797	-0.01%
2022/09/16	4.4	107.39	0	0.00	107.50	4.4	30,004	0.01%
2022/09/15	6.3	107.60	6	108.42	108.00	0.3	30,148	0.00%
2022/09/14	15.2	107.87	3	108.00	107.50	12.2	30,383	0.04%
2022/09/13	4	109.75	7	110.00	110.00	-3	30,584	-0.01%
2022/09/12	19.2	108.16	3	108.50	108.50	16.2	30,594	0.05%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	27.1	106.98	0	0.00	106.00	27.1	31,387	0.09%
2022/09/06	1	107.50	0	0.00	108.50	1	31,270	0.00%
2022/09/05	1.2	108.00	5	107.50	108.00	-3.8	31,528	-0.01%
2022/09/02	0.2	107.75	0	0.00	107.50	0.2	31,931	0.00%
2022/09/01	2	107.67	1	107.50	107.50	1	32,046	0.00%
2022/08/31	5.1	108.50	0	0.00	109.00	5.1	31,915	0.02%
2022/08/30	2	108.00	1	108.00	108.50	1	31,741	0.00%
2022/08/29	8.2	108.14	0	0.00	108.00	8.2	32,006	0.03%
2022/08/26	1	110.00	3	110.00	110.50	-2	32,155	-0.01%
2022/08/25	8.1	109.75	0	0.00	109.50	8.1	32,478	0.02%
2022/08/24	6.2	109.50	0	0.00	109.50	6.2	33,426	0.02%
2022/08/23	1.1	110.05	0	0.00	110.00	1.1	34,509	0.00%
2022/08/22	2.1	110.50	10	110.10	111.00	-7.9	34,940	-0.02%
2022/08/19	0	111.00	1	111.50	111.00	-1	35,525	0.00%
2022/08/18	2	111.50	10	112.00	112.00	-8	35,898	-0.02%
2022/08/17	1	112.00	3	111.83	112.50	-2	36,728	-0.01%
2022/08/16	3.3	111.05	4	111.38	111.00	-0.7	36,840	0.00%
2022/08/15	5	112.00	5.4	112.38	112.00	-0.4	36,930	0.00%
2022/08/12	10.1	113.30	23.1	113.09	112.50	-13.1	37,208	-0.04%
2022/08/11	9.2	111.72	66	112.45	113.00	-56.8	37,022	-0.15%
2022/08/10	1	110.00	4.1	110.11	110.00	-3.1	36,918	-0.01%
2022/08/09	5	109.00	10	108.40	109.00	-5	36,398	-0.01%
2022/08/08	2.2	107.09	5	107.50	108.00	-2.8	36,343	-0.01%
2022/08/05	2	108.75	3	108.67	108.00	-1	36,295	0.00%
2022/08/04	8.2	107.75	7	106.86	108.00	1.2	36,249	0.00%
2022/08/03	4.2	108.10	56.2	107.93	108.50	-52	35,932	-0.14%
2022/08/02	4	107.00	26	107.83	108.00	-22	35,709	-0.06%
2022/08/01	1.1	108.55	9	108.50	109.00	-7.9	35,441	-0.02%
2022/07/29	0	0.00	27	108.96	109.00	-27	35,652	-0.08%
2022/07/28	4.2	108.62	1.2	109.00	108.50	3	35,867	0.01%
2022/07/27	2	108.50	0	0.00	108.00	2	36,003	0.01%
2022/07/26	0.2	107.50	10	107.80	108.00	-9.8	35,778	-0.03%
2022/07/25	20.1	107.28	1	107.50	107.50	19.1	35,635	0.05%
2022/07/22	0	0.00	3	106.17	106.00	-3	35,447	-0.01%
2022/07/21	6	104.75	1	104.00	105.50	5	35,462	0.01%
2022/07/20	10	103.90	8	104.50	103.50	2	35,419	0.01%
2022/07/19	1	104.00	0	0.00	104.00	1	35,511	0.00%
2022/07/18	3	104.50	7	105.00	105.00	-4	35,446	-0.01%
2022/07/15	4	105.00	3	105.50	105.00	1	35,469	0.00%
2022/07/14	3	104.50	9.2	104.94	105.00	-6.2	35,384	-0.02%
2022/07/13	1	103.00	4.1	103.12	102.50	-3.1	34,910	-0.01%
2022/07/12	4.1	99.96	0.1	101.00	100.50	4.1	34,569	0.01%
2022/07/11	3.2	101.00	0	0.00	101.00	3.2	34,330	0.01%
2022/07/08	19.3	103.12	1	102.00	102.00	18.3	34,172	0.05%
2022/07/07	3.1	101.85	4	103.50	103.50	-0.9	33,867	0.00%
2022/07/06	0	103.00	0	0.00	100.50	0	33,478	0.00%
2022/07/05	4.9	102.22	3.3	101.91	102.50	1.6	33,199	0.00%
2022/07/04	11.3	100.49	5.1	100.61	100.00	6.2	32,860	0.02%
2022/07/01	8.1	107.68	3	106.00	106.00	5.1	32,262	0.02%
2022/06/30	1	109.50	6.3	109.58	109.00	-5.3	31,744	-0.02%
2022/06/29	2.3	111.00	0	0.00	111.00	2.3	31,393	0.01%
2022/06/28	0	0.00	22.8	111.54	112.00	-22.8	31,168	-0.07%
2022/06/27	2	112.00	3	111.50	111.00	-1	31,040	0.00%
2022/06/24	2	110.00	15	109.97	110.00	-13	30,863	-0.04%
2022/06/23	4.1	108.61	7	108.43	108.00	-2.9	30,701	-0.01%
2022/06/22	0	111.00	7	110.21	109.50	-7	30,281	-0.02%
2022/06/21	3	112.00	1.2	111.75	112.00	1.8	30,597	0.01%
2022/06/20	0	0.00	10	109.90	109.00	-10	30,276	-0.03%
2022/06/17	9.8	109.78	9	110.00	109.50	0.8	30,071	0.00%
2022/06/14	1.1	110.50	0	0.00	111.50	1.1	30,755	0.00%
2022/06/13	5.3	111.90	1.3	111.12	111.50	4	30,823	0.01%
2022/06/10	8.4	114.44	1	114.00	114.00	7.4	30,587	0.02%
2022/06/09	0.9	114.94	8.5	115.35	115.50	-7.6	30,617	-0.02%
2022/06/08	3	114.00	21.4	113.92	114.00	-18.4	30,518	-0.06%
2022/06/07	5	113.90	8.1	114.20	113.50	-3.1	30,625	-0.01%
2022/06/06	9.3	115.01	5.8	115.17	115.50	3.5	30,483	0.01%
2022/06/02	8.6	114.84	3.2	114.98	114.00	5.4	30,890	0.02%
2022/06/01	12	114.67	8	114.50	114.50	4	31,010	0.01%
2022/05/31	4.1	112.87	9	112.17	113.00	-4.9	30,133	-0.02%
2022/05/30	2	110.50	2.2	110.45	110.50	-0.2	28,871	0.00%
2022/05/27	2	110.50	7	110.43	110.00	-5	28,372	-0.02%
2022/05/26	12.1	109.91	4	109.63	109.00	8.1	27,992	0.03%
2022/05/25	10	109.95	6.5	109.19	109.50	3.5	27,818	0.01%
2022/05/24	9	108.00	32.1	108.42	108.00	-23.1	27,347	-0.08%
2022/05/23	10	107.75	12	108.33	108.00	-2	26,969	-0.01%
2022/05/20	1	107.50	13.2	107.91	107.00	-12.2	26,832	-0.05%
2022/05/19	2	105.75	38	105.80	107.50	-36	26,456	-0.14%
2022/05/18	0	0.00	11.6	106.79	107.00	-11.6	26,023	-0.04%
2022/05/17	0.9	104.99	3.5	104.93	105.00	-2.7	25,518	-0.01%
2022/05/16	23	104.50	2	104.50	104.50	21	25,323	0.08%
2022/05/13	0	0.00	3	103.50	104.00	-3	25,172	-0.01%
2022/05/12	1.3	102.62	0	0.00	102.00	1.3	25,217	0.01%
2022/05/11	0.1	103.50	1	103.50	103.00	-0.9	25,124	0.00%
2022/05/10	1.2	103.96	0	0.00	104.00	1.2	25,133	0.00%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	0	0.00	1	104.00	104.00	-1	25,527	0.00%
2022/05/05	13	105.00	6	105.00	104.50	7	25,631	0.03%
2022/05/04	25.1	104.00	5	104.00	104.00	20.1	25,602	0.08%
2022/05/03	0.2	102.50	21.8	102.50	102.50	-21.6	25,586	-0.08%
2022/04/29	20	102.00	1	102.00	102.00	19	25,993	0.07%
2022/04/28	2.2	100.50	1	101.00	101.50	1.2	26,305	0.00%
2022/04/27	2.1	100.03	0	0.00	100.00	2.1	26,323	0.01%
2022/04/26	3.1	100.68	2	101.00	101.00	1.1	26,227	0.00%
2022/04/25	10.2	101.20	11	101.09	100.50	-0.9	26,131	0.00%
2022/04/22	3.2	102.56	0	0.00	103.50	3.2	25,723	0.01%
2022/04/21	1	103.00	30	103.50	103.00	-29	26,086	-0.11%
2022/04/20	40.1	102.49	4	102.50	103.00	36.1	26,106	0.14%
2022/04/19	2.1	102.27	1	103.00	102.00	1.1	26,095	0.00%
2022/04/15	1	103.98	2	103.25	103.00	-1	26,622	0.00%
2022/04/14	10.2	104.00	1	104.00	104.00	9.2	27,070	0.03%
2022/04/13	0.1	103.00	3	104.00	104.00	-3	27,740	-0.01%
2022/04/12	6	102.58	2	102.50	102.00	4	29,846	0.01%
2022/04/11	6.2	102.82	0	0.00	102.00	6.2	29,853	0.02%
2022/04/08	9.1	102.89	0	0.00	103.00	9.1	29,736	0.03%
2022/04/07	14.2	103.92	3	104.00	103.00	11.2	29,605	0.04%
2022/04/06	15.2	104.67	0	0.00	105.00	15.2	29,253	0.05%
2022/04/01	5.1	104.71	1	105.00	104.50	4.1	28,990	0.01%
2022/03/31	0	0.00	2	106.25	106.00	-2	28,748	-0.01%
2022/03/30	1	105.00	7	105.50	105.50	-6	28,608	-0.02%
2022/03/29	4	105.25	0	0.00	105.50	4	28,506	0.01%
2022/03/28	1.1	105.09	111	105.53	106.00	-109.9	28,443	-0.39%	大賣/鉅額交易
2022/03/25	1	106.00	5	106.50	106.00	-4	28,332	-0.01%
2022/03/24	3.1	106.83	7.1	105.88	106.50	-4	28,289	-0.01%
2022/03/23	0	0.00	1	105.50	105.50	-1	27,980	0.00%
2022/03/22	0.7	104.38	0	0.00	104.00	0.7	28,224	0.00%
2022/03/21	1	104.51	0	0.00	104.50	1	28,256	0.00%
2022/03/18	7.1	104.51	3.5	105.26	106.00	3.6	28,271	0.01%
2022/03/17	5.1	103.99	5	103.70	104.00	0.1	27,192	0.00%
2022/03/16	6.2	101.10	6.4	101.18	101.50	-0.2	26,806	0.00%
2022/03/15	4.1	101.26	1.5	101.17	101.00	2.6	26,458	0.01%
2022/03/14	1	102.50	0	0.00	102.50	1	26,525	0.00%
2022/03/11	11	103.09	3	103.83	103.50	8	26,516	0.03%
2022/03/10	9.1	103.12	15.2	103.24	103.00	-6.1	26,500	-0.02%
2022/03/09	31.2	101.98	0	0.00	101.50	31.2	26,385	0.12%
2022/03/08	19.6	100.87	11.4	100.57	101.50	8.2	26,349	0.03%
2022/03/07	10.4	102.94	6	102.92	102.50	4.4	25,720	0.02%
2022/03/04	0.1	105.00	0.3	105.00	105.00	-0.2	25,816	0.00%
2022/03/03	2.3	104.78	2	104.50	104.50	0.3	25,972	0.00%
2022/03/02	1	104.50	0.5	104.50	104.50	0.5	26,143	0.00%
2022/03/01	5	104.60	5.1	104.51	104.50	-0.1	26,204	0.00%
2022/02/25	5.7	103.23	7	103.07	103.00	-1.4	26,220	-0.01%
2022/02/24	4	103.25	16	103.47	102.50	-12	26,098	-0.05%
2022/02/23	4.1	105.00	0.3	105.00	105.00	3.8	25,606	0.01%
2022/02/22	2.1	104.74	0	0.00	104.50	2.1	25,709	0.01%
2022/02/21	2.1	105.29	2.3	106.00	106.00	-0.2	25,784	0.00%
2022/02/18	0	0.00	6.1	105.33	105.50	-6.1	25,924	-0.02%
2022/02/17	5	105.60	18.3	105.45	106.00	-13.3	25,998	-0.05%
2022/02/16	1	105.00	4	105.13	105.50	-3	26,003	-0.01%
2022/02/15	5.6	104.17	1	104.00	104.00	4.6	26,223	0.02%
2022/02/14	2	104.00	0	0.00	104.00	2	26,310	0.01%
2022/02/11	20.1	105.50	0.5	105.50	106.00	19.6	26,318	0.07%
2022/02/10	1.1	106.02	2.3	106.22	106.50	-1.3	26,440	0.00%
2022/02/09	22.1	106.16	11.4	106.00	106.50	10.7	26,437	0.04%
2022/02/08	9	104.39	22.1	104.27	105.50	-13.1	26,352	-0.05%
2022/02/07	32.8	103.37	18	103.22	103.00	14.8	25,826	0.06%
2022/01/26	16.8	102.12	1	103.00	102.00	15.8	25,471	0.06%
2022/01/25	0.4	102.86	1.1	103.00	103.00	-0.8	25,257	0.00%
2022/01/24	17.1	103.62	11	103.00	103.00	6.1	25,076	0.02%
2022/01/21	1.2	102.52	0	0.00	102.00	1.2	24,727	0.00%
2022/01/20	1.3	103.12	0	0.00	103.00	1.3	24,415	0.01%
2022/01/19	5.4	104.00	2	104.00	103.50	3.4	24,199	0.01%
2022/01/18	1.1	104.00	0	0.00	103.50	1.1	24,100	0.00%
2022/01/17	1.1	103.52	0.2	104.00	103.50	0.9	24,204	0.00%
2022/01/14	15.6	103.62	41	103.48	103.50	-25.4	24,181	-0.11%
2022/01/13	1	105.50	3	105.50	105.50	-2	24,050	-0.01%
2022/01/12	4	104.13	3	104.50	104.50	1	24,214	0.00%
2022/01/11	11	104.23	4	104.50	104.50	7	24,338	0.03%
2022/01/10	6.1	104.67	5	105.10	104.50	1.1	24,605	0.00%
2022/01/07	25.2	106.76	10	106.50	106.50	15.2	24,846	0.06%
2022/01/06	64	107.55	0	0.00	107.00	64	24,497	0.26%
2022/01/05	74.1	108.27	26	107.98	109.00	48.1	23,990	0.20%
2022/01/04	3.1	103.50	0.1	104.00	103.50	3	22,264	0.01%
2022/01/03	11.4	103.51	2.5	103.70	103.00	8.9	22,420	0.04%
2021/12/30	2	104.00	0	0.00	104.00	2	22,693	0.01%
2021/12/29	2	105.00	3	105.17	105.00	-1	23,058	0.00%
2021/12/28	3	104.50	9	104.83	105.50	-6	23,528	-0.03%
2021/12/27	2	104.25	10	104.50	104.50	-8	23,690	-0.03%
2021/12/24	5	104.10	7	104.29	104.00	-2	24,112	-0.01%
2021/12/23	5	104.00	2.2	104.00	104.00	2.8	24,295	0.01%
2021/12/22	6.1	103.83	2	103.75	103.50	4.1	24,599	0.02%
2021/12/21	1.1	104.38	0	0.00	104.50	1.1	24,777	0.00%
2021/12/20	2	103.00	0	0.00	103.00	2	24,788	0.01%
2021/12/17	6.3	103.52	8	103.81	103.50	-1.8	24,743	-0.01%
2021/12/16	13	103.96	1	104.50	103.50	12	24,530	0.05%
2021/12/15	6	104.25	5	104.50	105.00	1	24,606	0.00%
2021/12/14	2.1	104.02	29	104.45	104.50	-26.9	24,867	-0.11%
2021/12/13	3	104.67	0	0.00	104.50	3	24,882	0.01%
2021/12/10	6	105.25	3	105.50	105.00	3	25,648	0.01%
2021/12/09	2	105.50	2	105.50	106.00	0	25,628	0.00%
2021/12/08	5	105.60	4.2	105.52	105.00	0.9	25,632	0.00%
2021/12/07	8	105.81	6.1	106.41	106.00	1.9	25,267	0.01%
2021/12/06	1.1	106.50	5.3	106.53	106.50	-4.1	25,185	-0.02%
2021/12/03	2	105.25	1.6	105.50	105.00	0.4	25,281	0.00%
2021/12/02	0.1	105.59	1	106.00	105.00	-0.9	25,365	0.00%
2021/12/01	0	0.00	31	105.50	105.50	-31	25,219	-0.12%
2021/11/30	36.3	104.68	3	104.67	103.50	33.3	25,243	0.13%
2021/11/29	13.3	103.67	3	103.00	103.50	10.3	24,913	0.04%
2021/11/26	4.2	103.64	3	103.83	103.50	1.2	24,820	0.00%
2021/11/25	0.3	105.75	2	105.25	105.00	-1.7	24,927	-0.01%
2021/11/24	0.1	105.50	0	0.00	105.50	0.1	24,868	0.00%
2021/11/23	12	106.50	3	106.00	106.00	9	24,601	0.04%
2021/11/22	1	106.50	1	106.50	106.50	0	24,446	0.00%
2021/11/19	11.1	107.09	0	0.00	106.50	11.1	24,384	0.05%
2021/11/18	2.2	106.77	2	107.00	107.00	0.2	24,337	0.00%
2021/11/17	3	107.17	0.1	108.00	107.00	2.9	24,205	0.01%
2021/11/16	2	108.25	0.1	108.50	108.00	1.9	24,180	0.01%
2021/11/15	10	108.75	5.2	109.50	108.00	4.9	24,775	0.02%
2021/11/12	1	109.00	1.1	108.50	109.00	-0.1	24,877	0.00%
2021/11/11	5	108.00	0	0.00	107.50	5	24,858	0.02%
2021/11/10	15	108.77	18.2	108.72	109.00	-3.2	25,126	-0.01%
2021/11/09	2	107.50	0	0.00	108.00	2	25,521	0.01%
2021/11/08	6	107.33	3	107.50	107.50	3	25,431	0.01%
2021/11/05	4.1	109.00	9	108.11	109.00	-4.9	25,877	-0.02%
2021/11/04	4.1	108.00	5	108.40	108.00	-0.9	26,297	0.00%
2021/11/03	2	108.00	4.3	107.77	107.50	-2.3	26,495	-0.01%
2021/11/02	2.1	108.00	7	107.93	107.50	-5	26,978	-0.02%
2021/11/01	3.1	106.86	6	107.58	106.50	-2.9	26,974	-0.01%
2021/10/29	6.1	107.09	0	0.00	107.00	6.1	27,025	0.02%
2021/10/28	2	108.00	4	108.00	108.50	-2	27,041	-0.01%
2021/10/27	8	108.00	8	108.06	108.00	0	27,205	0.00%
2021/10/26	18	109.03	12.3	108.59	109.00	5.7	27,413	0.02%
2021/10/25	1	108.00	6	108.83	108.00	-5	27,459	-0.02%
2021/10/22	0	0.00	4.2	108.48	107.50	-4.2	27,653	-0.02%
2021/10/21	4	108.00	2	108.00	108.00	2	27,868	0.01%
2021/10/20	1	107.00	4.4	107.91	107.50	-3.4	27,916	-0.01%
2021/10/19	24	107.40	13	107.08	107.00	11	27,785	0.04%
2021/10/18	11.2	108.58	98	108.67	107.50	-86.8	28,334	-0.31%
2021/10/15	7	109.14	10	108.90	109.50	-3	28,682	-0.01%
2021/10/14	4	106.88	2	107.00	106.50	2	28,303	0.01%
2021/10/13	4	105.25	1	105.50	105.50	3	28,537	0.01%
2021/10/12	3	105.33	30	105.00	105.00	-27	28,786	-0.09%
2021/10/08	2	107.00	2	107.50	108.00	0	29,185	0.00%
2021/10/07	2	106.75	8.1	106.56	107.00	-6.1	29,179	-0.02%
2021/10/06	2	103.75	12.1	104.41	103.00	-10	29,150	-0.03%
2021/10/05	8.2	101.64	0	0.00	101.50	8.2	28,786	0.03%
2021/10/04	2.2	103.26	5.3	103.04	103.00	-3.1	28,567	-0.01%
2021/10/01	34.4	103.59	3	103.67	103.00	31.4	28,543	0.11%
2021/09/30	51.1	104.89	1.3	105.62	105.00	49.8	28,439	0.18%
2021/09/29	9.4	104.85	31	104.50	105.00	-21.6	28,792	-0.08%
2021/09/28	3	106.50	1	106.50	106.50	2	29,592	0.01%
2021/09/27	9	107.50	11	107.55	107.50	-2	29,497	-0.01%
2021/09/24	11	107.55	6	107.67	107.50	5	29,530	0.02%
2021/09/23	37	107.12	2.8	106.64	106.50	34.2	29,793	0.11%
2021/09/22	51.8	106.94	1	107.00	107.00	50.8	29,774	0.17%
2021/09/17	22.1	107.98	15	108.63	108.50	7.1	29,528	0.02%
2021/09/16	14.1	108.00	15	107.77	107.50	-0.9	29,476	0.00%
2021/09/15	17.1	108.59	20	109.45	108.50	-2.9	29,612	-0.01%
2021/09/14	2.1	107.26	5	107.50	107.50	-2.9	29,019	-0.01%
2021/09/13	13	107.00	0	0.00	106.50	13	29,065	0.04%
2021/09/10	2.1	107.77	2	108.50	108.00	0.1	29,390	0.00%
2021/09/09	3	107.00	1	107.50	107.00	2	29,660	0.01%
2021/09/08	8.1	108.18	1	109.00	107.50	7.1	29,623	0.02%
2021/09/07	5.1	108.71	3	108.67	108.50	2.1	29,547	0.01%
2021/09/06	6	111.25	40	111.75	111.00	-34	29,553	-0.11%
2021/09/03	15.1	111.87	14	112.25	112.50	1.1	29,849	0.00%
2021/09/02	9	111.44	0	0.00	111.50	9	29,768	0.03%
2021/09/01	17.3	111.09	6.3	110.94	111.00	10.9	29,654	0.04%
2021/08/31	5	108.30	9	110.39	111.00	-4	29,587	-0.01%
2021/08/30	1	108.00	0	0.00	109.00	1	29,418	0.00%
2021/08/27	1	107.50	2	108.25	108.00	-1	29,666	0.00%
2021/08/26	6.1	107.67	32	108.02	107.50	-25.9	29,835	-0.09%
2021/08/25	2.2	107.83	1	108.50	108.50	1.2	30,168	0.00%
2021/08/24	30.1	108.00	1.5	108.00	109.00	28.6	30,304	0.09%
2021/08/23	0	0.00	5	106.50	107.50	-5	30,576	-0.02%
2021/08/20	10.1	104.00	7	104.71	104.50	3.1	30,649	0.01%
2021/08/19	12.8	104.40	6	103.50	103.00	6.8	31,163	0.02%
2021/08/18	4.2	106.24	3	106.33	107.00	1.2	30,717	0.00%
2021/08/17	4.8	106.85	1	107.50	106.50	3.8	31,031	0.01%
2021/08/16	5.2	107.23	60	107.09	107.50	-54.8	31,124	-0.18%
2021/08/13	15.1	109.20	7	109.14	109.00	8.1	31,441	0.03%
2021/08/12	1	109.00	1	109.00	109.00	0	31,378	0.00%
2021/08/11	7.2	107.54	7	107.71	109.00	0.2	31,859	0.00%
2021/08/10	15.7	109.24	1	110.00	108.50	14.7	32,440	0.05%
2021/08/09	24.1	112.00	0	0.00	112.00	24.1	33,341	0.07%
2021/08/06	1.1	111.64	0	0.00	112.50	1.1	33,684	0.00%
2021/08/05	22.1	111.05	7.2	111.86	112.00	14.9	34,169	0.04%
2021/08/04	2	111.50	1	112.50	112.00	1	36,329	0.00%
2021/08/03	8	111.19	2	111.00	111.50	6	37,309	0.02%
2021/08/02	1.3	110.62	11	111.77	113.00	-9.7	37,640	-0.03%
2021/07/30	14	110.54	1	110.00	110.00	13	38,246	0.03%
2021/07/29	6.1	110.59	32	110.64	111.00	-26	38,400	-0.07%
2021/07/28	20	109.50	6	109.17	110.50	14	39,142	0.04%
2021/07/27	3	111.33	9	111.78	111.50	-6	40,042	-0.01%
2021/07/26	1.8	110.00	7	109.50	110.00	-5.2	40,774	-0.01%
2021/07/23	16	111.00	2	112.00	110.50	14	40,978	0.03%
2021/07/22	18.2	110.65	16	111.72	110.50	2.2	41,267	0.01%
2021/07/21	18	113.89	69.1	113.62	112.50	-51.1	41,185	-0.12%
2021/07/20	1	114.50	11	114.95	114.50	-10	40,817	-0.02%
2021/07/19	11	116.55	3.1	116.84	116.50	7.9	41,033	0.02%
2021/07/16	8	118.63	0	0.00	119.50	8	41,627	0.02%
2021/07/15	7	118.14	5.3	118.98	119.50	1.7	41,646	0.00%
2021/07/14	3	116.17	1.8	116.78	116.00	1.2	41,038	0.00%
2021/07/13	8.5	116.36	19	116.16	116.50	-10.6	41,122	-0.03%
2021/07/12	7.2	115.00	14	115.18	115.00	-6.9	41,396	-0.02%
2021/07/09	0.2	114.00	35.6	113.52	114.00	-35.4	41,770	-0.08%
2021/07/08	10	115.45	11	115.59	115.50	-1	42,184	0.00%
2021/07/07	12.1	115.87	2	116.00	115.00	10.1	42,614	0.02%
2021/07/06	13	116.31	13	115.85	116.50	0	43,302	0.00%
2021/07/05	45	115.07	36.4	114.05	117.00	8.6	43,911	0.02%
2021/07/02	17.4	111.80	1	112.00	111.50	16.4	43,223	0.04%
2021/07/01	14.1	111.50	7	111.86	112.00	7.1	43,510	0.02%
2021/06/30	11.1	112.86	20	113.00	112.00	-9	43,940	-0.02%
2021/06/29	3	112.00	2.2	112.22	111.50	0.8	45,039	0.00%
2021/06/28	19.4	111.38	6	112.00	111.50	13.4	46,909	0.03%
2021/06/25	2	114.00	3	114.00	113.00	-1	47,286	0.00%
2021/06/24	7.1	112.77	9	113.00	113.00	-1.9	47,379	0.00%
2021/06/23	10	108.50	87	110.08	111.50	-77	47,741	-0.16%
2021/06/22	9.6	109.31	1	109.50	108.50	8.6	48,354	0.02%
2021/06/21	25.6	109.66	63	109.83	108.50	-37.4	49,335	-0.08%
2021/06/18	13	112.00	8	112.31	111.50	5	50,635	0.01%
2021/06/17	12.1	110.67	38	111.01	113.00	-26	51,947	-0.05%
2021/06/16	69.1	111.59	2.1	112.49	111.50	67	54,351	0.12%
2021/06/15	42.1	113.21	2.8	112.86	113.00	39.3	56,251	0.07%
2021/06/11	22.1	112.57	8.3	113.02	113.50	13.7	58,242	0.02%
2021/06/10	19	110.53	14	110.36	110.50	5	59,189	0.01%
2021/06/09	6	109.75	0	0.00	109.50	6	60,027	0.01%
2021/06/08	4.1	110.88	1	111.00	110.50	3.1	61,243	0.01%
2021/06/07	58.1	111.46	2.1	111.50	110.50	56	62,197	0.09%
2021/06/04	9.2	110.23	14.9	110.46	112.00	-5.7	62,654	-0.01%
2021/06/03	4	111.50	1	112.50	111.00	3	62,906	0.00%
2021/06/02	9.2	112.00	59.1	112.03	112.00	-50	63,414	-0.08%
2021/06/01	1.9	114.22	12.3	114.83	114.50	-10.4	64,306	-0.02%
2021/05/31	9	112.00	4	113.13	113.50	5	65,255	0.01%
2021/05/28	2.1	110.74	14	110.68	111.00	-11.9	66,126	-0.02%
2021/05/27	18.1	108.56	7	108.86	109.50	11.1	66,575	0.02%
2021/05/26	4	111.75	4	111.13	111.50	0	67,559	0.00%
2021/05/25	15	112.14	42.2	112.20	112.00	-27.2	69,013	-0.04%
2021/05/24	14.2	108.36	6	108.58	109.50	8.2	69,079	0.01%
2021/05/21	4	109.12	44.3	108.83	109.50	-40.3	69,408	-0.06%
2021/05/20	21.2	105.71	44	105.66	106.00	-22.8	69,516	-0.03%
2021/05/19	19.1	105.63	13	105.65	105.00	6.1	70,236	0.01%
2021/05/18	23.2	104.99	38	104.54	107.00	-14.8	70,231	-0.02%
2021/05/17	75.7	99.87	63	99.69	98.20	12.7	70,387	0.02%
2021/05/14	16.5	104.22	29	104.33	104.50	-12.5	70,236	-0.02%
2021/05/13	12.1	101.48	68.3	102.93	103.00	-56.2	70,571	-0.08%
2021/05/12	77.7	102.12	51.1	101.76	102.00	26.6	70,334	0.04%
2021/05/11	46.4	108.10	9	107.83	107.00	37.4	69,233	0.05%
2021/05/10	35.1	114.86	8	114.50	113.00	27.1	69,994	0.04%
2021/05/07	8.3	116.04	35	115.94	117.50	-26.7	72,312	-0.04%
2021/05/06	8.2	111.69	11	111.91	112.50	-2.9	73,359	0.00%
2021/05/05	16.2	110.82	21.5	111.85	110.00	-5.3	74,195	-0.01%
2021/05/04	18.7	109.28	12	109.46	108.50	6.7	75,249	0.01%
2021/05/03	32.5	113.11	34	112.87	112.50	-1.6	76,133	0.00%
2021/04/29	7.2	117.01	9.4	117.15	116.00	-2.3	78,603	0.00%
2021/04/28	39.3	117.32	18	117.36	117.00	21.3	79,282	0.03%
2021/04/27	63.5	119.40	9.5	118.87	118.50	54	80,842	0.07%
2021/04/26	59	118.67	2.2	118.05	117.50	56.8	81,368	0.07%
2021/04/23	6	118.42	4	118.50	119.00	2	82,262	0.00%
2021/04/22	25.5	119.24	13	119.42	117.50	12.5	84,441	0.01%
2021/04/21	7.7	120.29	54.1	120.00	120.00	-46.4	88,574	-0.05%
2021/04/20	17.4	121.74	14	121.79	122.00	3.4	89,305	0.00%
2021/04/19	15.1	121.93	3	121.83	121.50	12.1	90,633	0.01%
2021/04/16	36.1	122.88	11.8	122.92	123.50	24.3	91,260	0.03%
2021/04/15	8	120.50	8	120.75	121.00	0	92,273	0.00%
2021/04/14	21.1	121.09	2	121.25	121.50	19.1	93,500	0.02%
2021/04/13	27.1	122.26	31	122.35	122.50	-3.9	96,281	0.00%
2021/04/12	26.3	120.46	14.5	120.93	120.50	11.8	99,322	0.01%
2021/04/09	18.3	121.39	26	121.50	120.00	-7.8	102,027	-0.01%
2021/04/08	20	122.53	9	122.78	122.50	11	101,224	0.01%
2021/04/07	12.1	123.59	6	123.67	123.50	6.1	101,243	0.01%
2021/04/06	16.5	123.10	3.4	122.95	122.50	13.1	101,439	0.01%
2021/04/01	37.5	122.19	31	121.71	121.50	6.5	101,864	0.01%
2021/03/31	46.6	124.74	16.1	124.51	124.00	30.5	102,143	0.03%
2021/03/30	4	129.00	12.1	129.66	129.50	-8.1	100,661	-0.01%
2021/03/29	8	128.38	17	128.03	128.50	-9	100,823	-0.01%
2021/03/26	7.7	127.14	2	126.50	126.50	5.7	101,700	0.01%
2021/03/25	22.6	127.33	13.2	128.31	126.50	9.4	101,299	0.01%
2021/03/24	11	128.59	18.3	128.74	128.00	-7.2	100,686	-0.01%
2021/03/23	26.1	132.25	21.3	132.41	130.50	4.8	99,806	0.00%
2021/03/22	14.4	127.55	24.8	127.47	130.00	-10.5	98,701	-0.01%
2021/03/19	33.9	125.08	13	125.38	123.50	20.9	97,546	0.02%
2021/03/18	32.3	129.87	72.8	129.63	129.50	-40.5	95,637	-0.04%
2021/03/17	12.4	126.23	24.9	125.80	126.00	-12.4	94,357	-0.01%
2021/03/16	12.1	122.21	32.2	121.97	123.00	-20.1	92,873	-0.02%
2021/03/15	15.1	120.03	16.7	119.43	121.00	-1.6	92,452	0.00%
2021/03/12	27.1	119.02	27.1	119.41	120.00	0.1	93,263	0.00%
2021/03/11	11.2	116.95	13	117.23	117.00	-1.8	94,385	0.00%
2021/03/10	4	116.00	10	115.65	115.50	-6	93,926	-0.01%
2021/03/09	6	113.42	4	114.50	115.00	2	93,640	0.00%
2021/03/08	9	115.56	3	114.67	113.50	6	93,481	0.01%
2021/03/05	28	114.43	15.1	114.93	115.00	12.9	92,985	0.01%
2021/03/04	12.1	113.83	4	114.00	114.50	8.1	92,545	0.01%
2021/03/03	13.4	113.69	7.1	114.71	115.50	6.4	91,575	0.01%
2021/03/02	6.3	113.41	10.6	113.60	112.00	-4.3	90,689	0.00%
2021/02/26	34	112.85	5	113.80	112.00	29	90,179	0.03%
2021/02/25	18	115.11	54.2	115.22	116.50	-36.2	88,553	-0.04%
2021/02/24	28	112.57	14.8	112.99	110.50	13.2	87,097	0.02%
2021/02/23	9.7	110.19	73.1	110.62	111.50	-63.4	86,598	-0.07%
2021/02/22	4.1	112.13	25	111.98	111.00	-20.9	86,137	-0.02%
2021/02/19	25.7	110.61	61	110.33	110.00	-35.3	85,645	-0.04%
2021/02/18	14.4	113.41	25	113.88	113.00	-10.7	84,850	-0.01%
2021/02/17	18	113.72	6	114.00	114.00	12	84,908	0.01%
2021/02/05	30.2	113.93	6.6	113.83	113.50	23.6	83,928	0.03%
2021/02/04	14	114.36	3.1	115.29	114.00	10.9	83,134	0.01%
2021/02/03	19.2	116.37	33	116.12	116.50	-13.8	82,680	-0.02%
2021/02/02	12	116.04	3	116.00	116.50	9	82,107	0.01%
2021/02/01	7.1	111.27	77.6	109.46	113.00	-70.5	81,389	-0.09%
2021/01/29	66.4	114.46	59	113.73	111.50	7.4	79,640	0.01%
2021/01/28	51.2	119.74	82	119.30	118.50	-30.9	76,874	-0.04%
2021/01/27	6.1	123.25	33.6	123.32	123.00	-27.5	75,136	-0.04%
2021/01/26	14	122.39	21	122.02	122.00	-7	73,916	-0.01%
2021/01/25	40.1	121.60	21	120.57	123.00	19.1	72,070	0.03%
2021/01/22	80.4	120.23	96.9	120.43	121.50	-16.5	70,174	-0.02%
2021/01/21	11.1	116.59	25.1	116.30	117.00	-14	67,021	-0.02%
2021/01/20	45	116.52	17.4	117.21	114.50	27.6	66,129	0.04%
2021/01/19	3.7	114.70	40	115.41	115.00	-36.3	64,197	-0.06%
2021/01/18	38.4	113.50	107	112.98	114.00	-68.6	63,005	-0.11%	大賣/
2021/01/15	99.1	115.91	15.5	116.03	115.50	83.6	61,737	0.14%
2021/01/14	177.6	113.88	83.9	111.66	116.00	93.7	59,302	0.16%	大買/
2021/01/13	11	105.68	22.8	106.02	106.50	-11.8	54,542	-0.02%
2021/01/12	28	104.29	134	104.84	104.00	-106.1	53,983	-0.20%	大賣/鉅額交易
2021/01/11	40.5	108.04	10	108.20	107.50	30.5	53,647	0.06%
2021/01/08	28.4	107.39	44.4	106.97	108.00	-16.1	53,291	-0.03%
2021/01/07	66.7	106.56	28.8	107.16	107.00	37.9	51,832	0.07%
2021/01/06	51.3	105.24	128.6	105.32	105.00	-77.4	50,561	-0.15%	大賣/
2021/01/05	102	103.82	61.6	103.39	104.00	40.4	47,274	0.09%	大買/
2021/01/04	69.3	96.90	116.3	96.31	99.90	-47	44,037	-0.11%	大賣/
2020/12/31	20	91.73	8.8	91.78	92.00	11.3	40,427	0.03%
2020/12/30	3	91.03	30.4	91.07	91.60	-27.4	40,179	-0.07%
2020/12/29	7.1	90.93	2	91.35	90.40	5.1	39,796	0.01%
2020/12/28	22.1	92.21	17.9	92.22	91.80	4.2	39,355	0.01%
2020/12/25	50	91.67	62.1	91.66	91.80	-12.1	38,556	-0.03%
2020/12/24	31.1	89.45	10	89.48	89.60	21.1	37,188	0.06%
2020/12/23	15.3	88.62	9	88.84	88.80	6.3	37,032	0.02%
2020/12/22	54	88.74	53.5	88.99	87.70	0.5	36,732	0.00%
2020/12/21	6	88.30	5	88.00	88.00	1	36,124	0.00%
2020/12/18	13	87.77	5	87.84	87.70	8	35,941	0.02%
2020/12/17	1	88.00	14.7	87.93	87.80	-13.7	35,866	-0.04%
2020/12/16	20	87.73	1	88.00	88.20	19	35,716	0.05%
2020/12/15	4	87.25	9.9	86.99	87.10	-5.9	35,463	-0.02%
2020/12/14	57	88.54	11	88.52	87.70	46	35,162	0.13%
2020/12/11	20.7	87.61	47.5	87.34	87.60	-26.8	34,666	-0.08%
2020/12/10	8.6	87.73	15.4	87.80	87.70	-6.8	33,930	-0.02%
2020/12/09	1	89.00	22	88.82	89.00	-21	33,480	-0.06%
2020/12/08	110.4	88.52	79	87.80	87.60	31.4	32,621	0.10%	大買/
2020/12/07	87.3	86.19	70.5	86.05	87.90	16.8	31,140	0.05%
2020/12/04	40.3	83.04	17	82.95	82.90	23.3	28,798	0.08%
2020/12/03	29.5	82.12	3	82.20	82.00	26.5	28,368	0.09%
2020/12/02	19	82.72	5	83.00	82.70	14	28,204	0.05%
2020/12/01	0	0.00	50	82.50	82.90	-50	28,227	-0.18%
2020/11/30	5	82.00	5.8	82.71	82.30	-0.8	28,504	0.00%
2020/11/27	7	82.70	24	82.63	82.60	-17	27,917	-0.06%
2020/11/26	12	82.73	13	82.98	83.00	-1	27,869	0.00%
2020/11/25	16	81.98	10	82.00	82.00	6	27,823	0.02%
2020/11/24	3	82.30	3	82.30	82.00	0	27,853	0.00%
2020/11/23	1	82.70	4	82.73	82.90	-3	27,877	-0.01%
2020/11/20	2	82.35	1	82.40	82.50	1	27,738	0.00%
2020/11/19	0	0.00	1	82.90	82.90	-1	27,618	0.00%
2020/11/18	0.5	83.00	10	83.15	83.20	-9.5	27,595	-0.03%
2020/11/17	29.1	82.97	39	82.87	83.00	-9.9	27,491	-0.04%
2020/11/16	13.5	82.56	78	82.51	82.60	-64.5	27,885	-0.23%
2020/11/13	10	81.75	19	81.32	81.40	-9	27,577	-0.03%
2020/11/12	0	0.00	21	81.61	81.90	-21	27,494	-0.08%
2020/11/11	12	81.41	44.6	81.11	81.60	-32.6	27,213	-0.12%
2020/11/10	11	80.85	17	80.81	80.80	-6	27,174	-0.02%
2020/11/09	67	80.84	6	80.95	81.20	61	28,235	0.22%
2020/11/06	3	79.53	6	79.58	79.70	-3	28,321	-0.01%
2020/11/05	1	79.00	1	78.80	79.00	0	28,488	0.00%
2020/11/04	0	0.00	1	79.10	78.80	-1	29,073	0.00%
2020/11/03	1	78.50	1	78.60	78.30	0	29,122	0.00%
2020/11/02	1	77.50	11	77.72	78.30	-10	29,432	-0.03%
2020/10/30	10	77.47	33	77.89	77.50	-23	29,600	-0.08%
2020/10/29	6	77.20	33	77.60	78.00	-27	29,550	-0.09%
2020/10/28	10.2	79.08	0	0.00	78.30	10.2	30,059	0.03%
2020/10/27	4.6	79.82	3	79.80	80.00	1.6	30,234	0.01%
2020/10/26	8	80.49	0	0.00	80.20	8	30,632	0.03%
2020/10/23	6	80.78	0	0.00	80.70	6	31,049	0.02%
2020/10/22	3	80.50	4	80.68	80.80	-1	32,073	0.00%
2020/10/21	8	80.66	5	80.92	80.40	3	32,779	0.01%
2020/10/20	12	81.25	9	81.41	81.40	3	33,058	0.01%
2020/10/19	15	81.24	25	80.70	81.30	-10	33,610	-0.03%
2020/10/16	8	79.00	10	79.15	78.60	-2	33,408	-0.01%
2020/10/15	7	78.10	53	78.29	78.10	-46	33,847	-0.14%
2020/10/14	3	78.30	6	78.63	78.00	-3	34,602	-0.01%
2020/10/13	22	78.57	40	78.50	78.90	-18	34,800	-0.05%
2020/10/12	4.1	78.55	46	78.56	78.70	-41.9	35,259	-0.12%
2020/10/08	17	77.80	1	77.80	78.00	16	35,425	0.05%
2020/10/07	5	77.52	0	0.00	77.40	5	35,744	0.01%
2020/10/06	39	77.81	39	78.10	77.80	0	36,066	0.00%
2020/10/05	14	77.78	2	78.25	77.70	12	36,653	0.03%
2020/09/30	1	77.50	6.1	77.78	77.40	-5.1	37,159	-0.01%
2020/09/29	5	77.10	8	77.96	77.00	-3	37,455	-0.01%
2020/09/28	5	75.70	21.8	76.44	76.90	-16.8	37,793	-0.04%
2020/09/25	10	74.54	0	0.00	74.30	10	38,001	0.03%
2020/09/24	27	75.25	2	75.00	75.00	25	38,076	0.07%
2020/09/23	33	76.94	0	0.00	76.70	33	37,687	0.09%
2020/09/22	6	76.92	12	76.70	76.80	-6	38,132	-0.02%
2020/09/21	3	77.60	1	77.41	77.40	2	38,706	0.01%
2020/09/18	14	77.71	0	0.00	77.60	14	40,000	0.03%
2020/09/17	3	78.30	2	78.90	78.10	1	40,947	0.00%
2020/09/16	3	78.83	54	78.80	78.80	-51	41,362	-0.12%
2020/09/15	1	79.30	4	79.15	79.10	-3	41,339	-0.01%
2020/09/14	0	0.00	14	79.10	79.40	-14	41,646	-0.03%
2020/09/11	0	0.00	3.1	78.47	78.50	-3.1	41,491	-0.01%
2020/09/10	2	78.60	4	78.30	78.50	-2	41,523	0.00%
2020/09/09	5	76.88	2	77.45	77.90	3	41,410	0.01%
2020/09/08	10.1	77.49	9	77.86	77.50	1.1	41,473	0.00%
2020/09/07	1	76.80	1	77.00	77.30	0	41,611	0.00%
2020/09/04	19	76.97	5	77.10	76.90	14	41,954	0.03%
2020/09/03	6	78.03	9	78.68	77.70	-3	41,789	-0.01%
2020/09/02	9	77.14	0	0.00	77.80	9	41,734	0.02%
2020/09/01	2	76.80	0	0.00	77.00	2	42,211	0.00%
2020/08/31	24	77.57	13	77.72	76.90	11	42,474	0.03%
2020/08/28	10	77.92	1.5	77.67	77.50	8.5	42,692	0.02%
2020/08/27	4	77.70	0	0.00	77.50	4	42,988	0.01%
2020/08/26	1	78.40	0	0.00	78.20	1	43,281	0.00%
2020/08/25	0	0.00	2	78.20	78.30	-2	43,441	0.00%
2020/08/24	2	78.05	1	77.90	77.60	1	43,891	0.00%
2020/08/21	4	77.85	2	77.90	78.20	2	43,964	0.00%
2020/08/20	35	77.57	12	76.68	77.10	23	43,929	0.05%
2020/08/19	3	79.40	8.8	80.05	79.30	-5.8	43,368	-0.01%
2020/08/18	12	80.08	14	79.80	79.80	-2	43,283	0.00%
2020/08/17	4	80.48	8	80.26	80.20	-4	43,604	-0.01%
2020/08/14	5.4	80.17	13	80.15	80.40	-7.6	43,618	-0.02%
2020/08/13	42	80.61	28	80.77	79.50	14	43,559	0.03%
2020/08/12	1	80.50	17	80.67	81.40	-16	42,948	-0.04%
2020/08/11	22	79.95	3.9	80.10	79.80	18.2	43,139	0.04%
2020/08/10	26	80.08	3	79.87	80.50	23	43,407	0.05%
2020/08/07	2	79.15	3	79.30	78.30	-1	43,275	0.00%
2020/08/06	0	0.00	3	79.13	79.00	-3	43,625	-0.01%
2020/08/05	4	78.18	12	78.19	77.90	-8	43,829	-0.02%
2020/08/04	5	77.88	5	77.74	78.10	0	44,340	0.00%
2020/08/03	28	77.84	5	77.90	77.10	23	44,597	0.05%
2020/07/31	41	78.71	1	79.00	78.40	40	44,108	0.09%
2020/07/30	35.1	77.89	8	77.90	78.00	27.1	43,832	0.06%
2020/07/29	7	78.57	0	0.00	78.00	7	43,666	0.02%
2020/07/28	24	79.23	13	80.36	78.40	11	43,848	0.03%
2020/07/27	17	78.51	26.5	78.05	78.00	-9.5	43,342	-0.02%
2020/07/24	21	81.26	1	81.30	80.00	20	42,760	0.05%
2020/07/23	20	81.86	4	82.03	82.10	16	42,348	0.04%
2020/07/22	9	85.46	11	85.50	85.90	-2	41,517	0.00%
2020/07/21	12.1	85.44	9	85.51	85.30	3.1	40,594	0.01%
2020/07/20	14	86.14	2	86.10	86.80	12	39,798	0.03%
2020/07/17	4.4	88.10	3	88.00	88.00	1.4	39,066	0.00%
2020/07/16	11	87.09	9	87.58	87.60	2	39,095	0.01%
2020/07/15	3	86.97	6	86.92	86.60	-3	38,790	-0.01%
2020/07/14	23	86.55	7.3	86.60	86.30	15.7	39,163	0.04%
2020/07/13	1	85.80	14	85.94	86.70	-13	39,298	-0.03%
2020/07/10	5	85.52	30	85.28	84.80	-25	39,392	-0.06%
2020/07/09	24.1	86.17	0	0.00	86.20	24.1	39,134	0.06%
2020/07/08	2	87.00	26.2	86.82	87.00	-24.2	38,728	-0.06%
2020/07/07	3	86.53	8	86.23	87.00	-5	38,430	-0.01%
2020/07/06	9	86.31	6	86.48	86.40	3	38,484	0.01%
2020/07/03	11	85.38	8.4	85.29	85.30	2.6	39,251	0.01%
2020/07/02	7	85.57	8	85.38	86.00	-1	39,318	0.00%
2020/07/01	14	86.07	28	86.48	85.90	-14	39,567	-0.04%
2020/06/30	14	86.16	19.6	85.98	86.30	-5.6	39,234	-0.01%
2020/06/29	27	85.07	38.1	84.44	85.20	-11.1	38,911	-0.03%
2020/06/24	7	82.31	46	82.66	83.50	-39	37,861	-0.10%
2020/06/23	32	79.90	29	80.13	80.20	3	37,387	0.01%
2020/06/22	16	78.44	10	78.90	78.90	6	37,269	0.02%
2020/06/19	1	78.20	3	78.40	78.80	-2	37,883	-0.01%
2020/06/18	12	78.00	1	78.70	78.50	11	37,988	0.03%
2020/06/17	1	78.90	0	0.00	78.20	1	38,713	0.00%
2020/06/16	0	0.00	1	78.30	78.40	-1	40,122	0.00%
2020/06/15	10	77.51	6	77.22	77.00	4	41,533	0.01%
2020/06/12	11	77.40	8	77.70	78.00	3	42,349	0.01%
2020/06/11	13	78.94	14	79.26	78.60	-1	42,992	0.00%
2020/06/10	1	79.70	4	79.78	79.90	-3	43,388	-0.01%
2020/06/09	3	79.40	11.1	79.79	79.50	-8.1	44,767	-0.02%
2020/06/08	12	79.27	28	79.34	79.70	-16	45,559	-0.04%
2020/06/05	6	78.23	21	78.20	78.50	-15	45,175	-0.03%
2020/06/04	7	78.39	9.2	78.32	78.40	-2.2	45,232	0.00%
2020/06/03	22	78.05	20	78.00	78.10	2	45,254	0.00%
2020/06/02	15	76.95	12	77.11	77.10	3	45,186	0.01%
2020/06/01	2	76.70	1	76.30	76.20	1	45,106	0.00%
2020/05/29	4	75.30	0	0.00	75.80	4	45,158	0.01%
2020/05/28	5	75.36	2	75.50	75.30	3	44,994	0.01%
2020/05/27	4	74.83	16	75.27	75.30	-12	45,453	-0.03%
2020/05/26	9.4	74.83	3	75.00	74.80	6.4	45,969	0.01%
2020/05/25	6	73.52	0.2	74.00	73.60	5.8	46,216	0.01%
2020/05/22	9	73.77	0	0.00	73.60	9	46,552	0.02%
2020/05/21	19	74.65	10.2	74.71	74.70	8.8	46,325	0.02%
2020/05/20	4	74.83	1	75.00	74.50	3	46,417	0.01%
2020/05/19	9	75.31	9	75.02	74.80	0	46,489	0.00%
2020/05/18	8	75.58	1	75.30	75.00	7	46,100	0.02%
2020/05/15	24	77.05	0	0.00	77.10	24	45,526	0.05%
2020/05/14	12	78.15	13	78.08	78.20	-1	45,023	0.00%
2020/05/13	10.1	78.50	8	78.55	78.80	2.1	44,680	0.00%
2020/05/12	14	77.39	6	77.45	77.30	8	44,565	0.02%
2020/05/11	21	78.38	11	78.31	78.90	10	44,747	0.02%
2020/05/08	4	76.35	12	76.26	76.20	-8	44,242	-0.02%
2020/05/07	7	74.69	11	75.10	75.20	-4	44,308	-0.01%
2020/05/06	17	74.39	5	74.40	74.30	12	44,218	0.03%
2020/05/05	14	74.34	19	74.12	74.10	-5	44,492	-0.01%
2020/05/04	7	74.49	5	74.40	74.50	2	44,768	0.00%
2020/04/30	2	76.40	19.2	76.61	77.00	-17.2	44,694	-0.04%
2020/04/29	5	75.90	7	75.89	75.60	-2	44,975	0.00%
2020/04/28	5	74.90	5	75.06	75.20	0	45,609	0.00%
2020/04/27	0	0.00	1	75.00	74.90	-1	47,798	0.00%
2020/04/24	1	73.70	16	74.06	73.80	-15	47,910	-0.03%
2020/04/23	29	74.17	24	74.14	74.00	5	48,896	0.01%
2020/04/22	26	72.90	29.1	73.38	73.90	-3.1	48,768	-0.01%
2020/04/21	27	74.08	11	74.53	73.50	16	48,703	0.03%
2020/04/20	7	75.89	14	75.78	76.20	-7	48,171	-0.01%
2020/04/17	74	76.15	20	75.75	75.80	54	48,024	0.11%
2020/04/16	8	74.31	8	74.75	74.00	0	47,392	0.00%
2020/04/15	18	74.31	2	74.50	74.10	16	47,157	0.03%
2020/04/14	2	74.05	33.3	74.20	74.40	-31.3	47,387	-0.07%
2020/04/13	17	73.42	34	73.31	73.10	-17	47,485	-0.04%
2020/04/10	20	73.55	14	73.72	73.90	6	47,506	0.01%
2020/04/09	13	74.54	4	74.03	74.00	9	47,817	0.02%
2020/04/08	44	73.76	49	74.44	75.00	-5	47,242	-0.01%
2020/04/07	23	71.65	13	71.63	71.20	10	45,981	0.02%
2020/04/06	4.1	69.96	3	70.03	70.20	1.1	45,466	0.00%
2020/04/01	10	70.10	0	0.00	70.00	10	44,975	0.02%
2020/03/31	20	70.10	2.3	69.98	69.90	17.7	44,733	0.04%
2020/03/30	2	69.65	5	69.20	70.00	-3	44,283	-0.01%
2020/03/27	24.6	71.40	9	71.14	70.10	15.6	43,919	0.04%
2020/03/26	8	71.04	7	70.80	71.00	1	43,204	0.00%
2020/03/25	12	71.52	26	71.92	71.40	-14	43,208	-0.03%
2020/03/24	6	70.17	15.6	70.30	69.40	-9.6	42,793	-0.02%
2020/03/23	23.1	67.46	13	68.04	67.50	10.1	43,074	0.02%
2020/03/20	121.3	69.18	104.3	70.16	70.80	17	42,561	0.04%	大買/大賣/
2020/03/19	72.1	67.18	99	67.13	66.30	-27	41,412	-0.07%
2020/03/18	28.1	70.53	33.2	70.83	70.00	-5.1	40,185	-0.01%
2020/03/17	9.1	70.88	36.1	70.54	70.60	-27.1	39,472	-0.07%
2020/03/16	29	72.38	25	73.15	71.10	4	38,858	0.01%
2020/03/13	27	71.45	30.8	71.79	74.60	-3.8	38,007	-0.01%
2020/03/12	35.1	76.25	52	75.62	74.70	-16.9	36,846	-0.05%
2020/03/11	8.2	79.04	0	0.00	78.60	8.2	35,761	0.02%
2020/03/10	1	78.70	1	79.30	79.40	0	35,582	0.00%
2020/03/09	8	79.31	0	0.00	79.10	8	35,358	0.02%
2020/03/06	22	81.00	0	0.00	80.80	22	35,166	0.06%
2020/03/05	15	82.90	16	83.13	82.70	-1	35,040	0.00%
2020/03/04	3.5	81.36	0	0.00	81.70	3.5	35,049	0.01%
2020/03/03	3	81.13	3	81.70	81.00	0	34,888	0.00%
2020/03/02	9.3	79.10	2	78.70	79.20	7.3	34,638	0.02%
2020/02/27	21.4	80.68	5	80.10	80.30	16.4	34,937	0.05%
2020/02/26	4.1	81.18	0	0.00	81.10	4.1	34,982	0.01%
2020/02/25	6	81.84	7.8	81.11	82.30	-1.8	34,763	-0.01%
2020/02/24	15	80.69	1.6	80.78	80.70	13.4	34,847	0.04%
2020/02/21	4.5	81.94	1	81.80	81.70	3.5	35,036	0.01%
2020/02/20	8.4	83.15	0	0.00	82.80	8.4	36,338	0.02%
2020/02/19	5	83.04	10	84.38	83.80	-5	36,346	-0.01%
2020/02/18	4	83.20	5	83.20	83.40	-1	36,642	0.00%
2020/02/17	0	0.00	2	84.00	83.90	-2	37,750	-0.01%
2020/02/14	0	0.00	1	84.70	84.90	-1	38,341	0.00%
2020/02/13	6	85.60	14.8	85.40	84.70	-8.8	39,439	-0.02%
2020/02/12	15	84.79	3	84.03	85.50	12	40,708	0.03%
2020/02/11	4.4	82.58	5	82.84	82.90	-0.6	41,559	0.00%
2020/02/10	17	80.77	13	81.38	82.00	4	42,608	0.01%
2020/02/07	1.3	82.90	0	0.00	82.90	1.3	43,602	0.00%
2020/02/06	1	82.50	23	82.87	83.60	-22	45,059	-0.05%
2020/02/05	3.2	82.29	0.8	82.20	82.20	2.4	46,922	0.01%
2020/02/04	21	82.90	0	0.00	82.20	21	48,200	0.04%
2020/02/03	3.2	79.04	12	80.29	82.20	-8.8	48,094	-0.02%
2020/01/31	20	83.90	54.8	82.91	83.20	-34.8	47,505	-0.07%
2020/01/30	26	84.28	19	83.84	83.10	7	47,070	0.01%
2020/01/20	41	92.55	15	92.61	92.30	26	44,925	0.06%
2020/01/17	12	91.81	30	92.05	92.30	-18	44,926	-0.04%
2020/01/16	0	0.00	1	90.00	90.00	-1	44,307	0.00%
2020/01/15	1	89.90	4	90.00	89.90	-3	45,467	-0.01%
2020/01/14	14	89.81	2	89.80	90.00	12	46,469	0.03%
2020/01/13	1	89.00	25	89.30	89.60	-24	46,698	-0.05%
2020/01/10	5	88.58	17	88.51	89.00	-12	47,630	-0.03%
2020/01/09	5	87.50	6	87.42	87.10	-1	48,452	0.00%
2020/01/08	64	87.43	44	87.16	86.50	20	48,573	0.04%
2020/01/07	44	89.92	12	89.20	89.10	32	48,302	0.07%
2020/01/06	10	90.51	3	90.43	90.50	7	48,395	0.01%
2020/01/03	3	91.20	2	91.75	91.60	1	48,271	0.00%
2019/12/31	0	0.00	35	90.90	90.80	-35	48,193	-0.07%
2019/12/30	10.4	91.28	5.7	91.16	90.90	4.7	48,265	0.01%
2019/12/27	2	91.60	15	91.63	91.50	-13	48,462	-0.03%
2019/12/26	0	0.00	2	91.00	90.80	-2	48,560	0.00%
2019/12/25	1.1	90.98	0	0.00	91.00	1.1	49,146	0.00%
2019/12/24	4	91.00	2	91.00	90.90	2	49,384	0.00%
2019/12/23	12	91.13	0.2	91.10	91.50	11.8	49,552	0.02%
2019/12/20	12	91.18	0	0.00	91.10	12	49,578	0.02%
2019/12/19	41	91.74	30	91.80	92.20	11	49,260	0.02%
2019/12/18	0	0.00	5	92.18	92.40	-5	48,958	-0.01%
2019/12/17	23	91.14	7	91.63	91.60	16	48,539	0.03%
2019/12/16	1	91.20	4.1	91.40	91.60	-3.1	48,561	-0.01%
2019/12/13	1	91.50	13	91.19	91.00	-12	48,552	-0.02%
2019/12/12	4	91.10	9	91.50	91.00	-5	48,727	-0.01%
2019/12/11	1	90.50	3	91.00	91.30	-2	48,865	0.00%
2019/12/10	1	90.40	0	0.00	90.30	1	49,354	0.00%
2019/12/09	0	0.00	28	91.03	91.00	-28	49,715	-0.06%
2019/12/06	0	0.00	10	90.30	90.50	-10	49,472	-0.02%
2019/12/05	0	0.00	12	90.36	89.90	-12	49,467	-0.02%
2019/12/04	23	88.90	10	89.00	89.50	13	49,622	0.03%
2019/12/03	5	89.62	0.3	89.80	90.00	4.7	49,672	0.01%
2019/12/02	6	88.20	4.8	87.97	88.60	1.3	49,485	0.00%
2019/11/29	12	88.89	0	0.00	88.50	12	49,213	0.02%
2019/11/28	2	90.20	1.8	89.80	89.80	0.2	48,897	0.00%
2019/11/27	2.3	89.97	2	90.10	90.60	0.3	49,237	0.00%
2019/11/26	1.5	90.13	1.6	90.05	89.90	-0.1	49,243	0.00%
2019/11/25	19	89.88	6	89.52	89.60	13	48,294	0.03%
2019/11/22	10	91.88	1.3	91.38	91.40	8.7	47,978	0.02%
2019/11/21	17.3	90.93	14	91.86	92.50	3.3	47,972	0.01%
2019/11/20	25	91.82	6.6	91.88	91.90	18.4	47,375	0.04%
2019/11/19	4	92.20	56	92.13	92.80	-52	47,024	-0.11%
2019/11/18	5.5	90.29	3	90.47	90.50	2.5	45,679	0.01%
2019/11/15	4.2	89.90	14	90.09	90.10	-9.8	45,397	-0.02%
2019/11/14	9.1	89.98	18	90.22	89.30	-8.9	45,007	-0.02%
2019/11/13	22	90.07	3	89.77	89.70	19	44,081	0.04%
2019/11/12	14.3	89.29	5.6	89.86	91.00	8.7	43,699	0.02%
2019/11/11	37	88.04	46	88.57	87.90	-9	42,815	-0.02%
2019/11/08	66.2	91.74	9	91.76	90.90	57.2	41,247	0.14%
2019/11/07	25.2	90.67	54.2	90.24	90.80	-29	39,749	-0.07%
2019/11/06	23.3	90.13	76	89.80	90.40	-52.7	38,542	-0.14%
2019/11/05	32	89.81	29.1	89.82	90.00	2.9	37,282	0.01%
2019/11/04	27.5	87.96	34.3	88.10	89.00	-6.8	36,054	-0.02%
2019/11/01	43	83.74	84	83.20	84.80	-41	34,294	-0.12%
2019/10/31	4	80.77	14	80.91	80.60	-10	33,093	-0.03%
2019/10/30	15	79.95	5	80.38	80.20	10	32,959	0.03%
2019/10/29	8	80.48	7.6	80.86	80.80	0.4	32,835	0.00%
2019/10/28	22	80.36	12	80.65	80.10	10	32,576	0.03%
2019/10/25	3	79.80	0	0.00	80.20	3	32,470	0.01%
2019/10/24	7	80.39	7	80.50	80.50	0	32,252	0.00%
2019/10/23	5	80.32	10.8	80.21	80.50	-5.8	32,630	-0.02%
2019/10/22	2	79.20	35	79.25	79.50	-33	32,364	-0.10%
2019/10/21	5	77.00	4	77.00	77.60	1	31,601	0.00%
2019/10/18	3	77.30	10.3	77.49	76.90	-7.3	31,704	-0.02%
2019/10/17	4	75.70	22	76.09	77.20	-18	30,791	-0.06%
2019/10/16	0	0.00	12	75.02	75.00	-12	29,769	-0.04%
2019/10/15	0	0.00	4	74.98	74.70	-4	29,704	-0.01%
2019/10/14	2	74.45	11.8	74.25	74.50	-9.8	30,027	-0.03%
2019/10/09	10	73.40	1	73.30	72.90	9	29,767	0.03%
2019/10/08	2.2	73.89	6	73.97	74.00	-3.8	29,894	-0.01%
2019/10/07	0	0.00	3.4	73.66	73.40	-3.4	29,759	-0.01%
2019/10/04	0	0.00	14	72.24	72.70	-14	29,672	-0.05%
2019/10/03	17	71.82	0.8	72.20	72.00	16.2	29,708	0.05%
2019/10/02	6.2	72.34	2	72.40	72.30	4.2	29,572	0.01%
2019/10/01	30.2	72.56	5	72.60	72.60	25.2	29,331	0.09%
2019/09/27	1	73.60	14	73.54	73.20	-13	28,815	-0.05%
2019/09/26	7.1	74.64	4	74.40	74.00	3.1	28,901	0.01%
2019/09/25	1	74.20	9	74.50	74.80	-8	28,895	-0.03%
2019/09/24	0	0.00	2	75.10	74.90	-2	29,218	-0.01%
2019/09/23	11	74.40	0	0.00	74.70	11	29,240	0.04%
2019/09/20	3	74.03	1	74.50	74.50	2	29,577	0.01%
2019/09/19	10.2	73.60	1	73.60	73.50	9.2	29,314	0.03%
2019/09/18	0.7	74.50	2	74.60	74.40	-1.4	29,144	0.00%
2019/09/17	33	74.83	37	74.61	74.60	-4	29,059	-0.01%
2019/09/16	1	75.90	3	75.47	76.00	-2	29,303	-0.01%
2019/09/12	3.3	75.50	21	75.70	76.00	-17.7	29,068	-0.06%
2019/09/11	3	74.47	3	74.77	74.50	0	28,869	0.00%
2019/09/09	0	0.00	7	74.93	74.70	-7	29,030	-0.02%
2019/09/06	5	75.20	5	75.36	75.00	0	29,372	0.00%
2019/09/05	6	74.90	9	75.01	74.90	-3	29,587	-0.01%
2019/09/04	5	74.20	11	74.21	74.30	-6	29,815	-0.02%
2019/09/03	1.7	74.03	2	74.10	73.60	-0.3	29,905	0.00%
2019/09/02	2	74.00	1	74.00	74.00	1	30,251	0.00%
2019/08/30	3	73.20	48	73.55	74.20	-45	30,587	-0.15%
2019/08/29	6.2	71.94	4	71.95	71.90	2.2	30,724	0.01%
2019/08/27	3.1	72.24	0	0.00	72.20	3.1	31,307	0.01%
2019/08/26	18	71.84	4	72.00	72.00	14	31,562	0.04%
2019/08/23	6	73.38	8	73.63	73.30	-2	31,812	-0.01%
2019/08/22	9	73.49	11	73.95	73.90	-2	32,267	-0.01%
2019/08/21	19	73.37	3	73.63	73.50	16	34,158	0.05%
2019/08/20	1	72.50	0	0.00	72.40	1	34,127	0.00%
2019/08/16	1.2	72.42	4.2	72.22	72.00	-3	35,197	-0.01%
2019/08/15	20	71.72	2	71.50	71.60	18	35,147	0.05%
2019/08/14	9	73.20	7	73.60	72.60	2	35,268	0.01%
2019/08/13	15	73.02	2	73.15	72.90	13	35,218	0.04%
2019/08/08	5	73.32	0	0.00	73.10	5	36,472	0.01%
2019/08/07	8	73.19	0	0.00	72.90	8	37,306	0.02%
2019/08/06	20	72.63	10	71.51	73.30	10	37,843	0.03%
2019/08/05	25	73.35	8	73.00	72.80	17	37,786	0.04%
2019/08/02	32	75.90	3.7	75.75	75.50	28.3	37,404	0.08%
2019/08/01	33	77.99	4	78.03	77.90	29	37,162	0.08%
2019/07/31	5	78.00	6	78.00	78.60	-1	37,041	0.00%
2019/07/30	6	77.85	3	77.90	77.80	3	37,167	0.01%
2019/07/29	9	78.13	0	0.00	78.40	9	37,511	0.02%
2019/07/26	3	78.40	0	0.00	78.40	3	37,626	0.01%
2019/07/25	48	78.30	6	78.47	78.60	42	37,671	0.11%
2019/07/24	16.1	81.19	5.6	81.31	81.30	10.5	37,192	0.03%
2019/07/23	6	80.98	3	80.50	80.90	3	36,534	0.01%
2019/07/22	0	0.00	6	80.28	80.60	-6	36,414	-0.02%
2019/07/19	7	79.71	1	79.90	79.30	6	36,308	0.02%
2019/07/18	8	79.30	10	79.13	79.00	-2	36,773	-0.01%
2019/07/17	11	79.85	5	79.62	79.30	6	37,533	0.02%
2019/07/16	11	80.17	26	79.99	80.00	-15	37,702	-0.04%
2019/07/15	3	76.77	7	76.73	78.10	-4	38,121	-0.01%
2019/07/12	3	77.67	33.5	77.78	77.60	-30.5	40,175	-0.08%
2019/07/11	10	78.40	0	0.00	78.20	10	41,245	0.02%
2019/07/10	4	77.90	0.8	77.90	77.90	3.2	42,238	0.01%
2019/07/09	6	78.07	1	77.90	77.90	5	43,101	0.01%
2019/07/08	1	78.80	12	78.83	79.00	-11	43,727	-0.03%
2019/07/05	1	78.20	2	78.15	78.20	-1	44,148	0.00%
2019/07/04	8	77.76	6	77.70	77.70	2	44,538	0.00%
2019/07/03	32	78.09	13	77.55	77.50	19	44,768	0.04%
2019/07/02	10	79.07	1	79.00	79.10	9	45,091	0.02%
2019/07/01	13	79.15	19.4	79.00	79.40	-6.4	45,435	-0.01%
2019/06/28	5	77.54	3	77.70	77.40	2	46,469	0.00%
2019/06/27	5	77.48	4	77.33	77.40	1	48,925	0.00%
2019/06/26	3	76.10	12	76.57	76.30	-9	49,037	-0.02%
2019/06/25	3	76.73	8	76.84	76.40	-5	48,862	-0.01%
2019/06/24	14	75.82	10	76.55	77.10	4	48,644	0.01%
2019/06/21	37	77.66	15	78.03	76.80	22	48,291	0.05%
2019/06/20	2	77.15	30	77.35	77.70	-28	47,665	-0.06%
2019/06/19	14	76.71	32.4	77.14	77.20	-18.4	47,481	-0.04%
2019/06/18	19	75.59	17	77.04	75.90	2	46,966	0.00%
2019/06/17	14.2	76.03	7.4	76.21	76.40	6.8	46,586	0.01%
2019/06/14	26	75.15	17	74.65	75.10	9	46,296	0.02%
2019/06/13	18	73.97	22	74.01	74.20	-4	45,938	-0.01%
2019/06/12	2	73.65	7	73.24	73.70	-5	45,892	-0.01%
2019/06/11	23	72.45	16	72.58	72.40	7	45,480	0.02%
2019/06/10	8	71.65	5	72.06	72.10	3	45,277	0.01%
2019/06/06	11	71.20	1	71.30	71.10	10	44,971	0.02%
2019/06/05	21.6	71.75	42	71.37	71.00	-20.4	44,606	-0.05%
2019/06/04	17	72.12	1	72.20	71.80	16	44,249	0.04%
2019/06/03	2	72.75	20	73.22	73.40	-18	43,903	-0.04%
2019/05/31	76	74.13	22	74.36	73.90	54	43,607	0.12%
2019/05/30	11.4	73.12	38	72.92	73.40	-26.6	42,989	-0.06%
2019/05/29	45.3	71.36	21	71.67	72.20	24.3	42,844	0.06%
2019/05/28	10.3	71.28	8	71.43	71.20	2.3	42,521	0.01%
2019/05/27	20	71.34	13	71.52	71.40	7	40,574	0.02%
2019/05/24	13	71.63	0	0.00	71.40	13	40,541	0.03%
2019/05/23	25	71.98	13	71.98	71.50	12	40,262	0.03%
2019/05/22	7	74.69	2	74.10	74.00	5	39,723	0.01%
2019/05/21	15	74.96	1	75.00	75.00	14	39,988	0.04%
2019/05/20	14	75.31	0	0.00	75.00	14	39,825	0.04%
2019/05/17	8	75.23	5.2	74.91	74.70	2.8	39,707	0.01%
2019/05/16	49	77.34	20	76.78	75.90	29	39,278	0.07%
2019/05/15	47	77.98	32.4	77.91	77.80	14.6	38,512	0.04%
2019/05/14	29	79.07	118	79.08	79.70	-89	37,886	-0.23%	大賣/
2019/05/13	16.6	81.93	14	81.30	81.20	2.6	37,563	0.01%
2019/05/10	6.4	84.09	7	83.84	83.70	-0.6	37,575	0.00%
2019/05/09	10	85.05	0	0.00	84.30	10	37,560	0.03%
2019/05/08	10	86.00	11	85.89	85.90	-1	37,350	0.00%
2019/05/07	2	86.90	17	86.93	86.60	-15	37,276	-0.04%
2019/05/06	32	85.87	11.8	85.16	84.90	20.2	37,269	0.05%
2019/05/03	7	87.50	3	87.67	88.20	4	36,812	0.01%
2019/05/02	0	86.90	12.1	86.81	86.90	-12.1	36,616	-0.03%
2019/04/30	6	86.65	0	0.00	86.90	6	36,365	0.02%
2019/04/29	9	88.16	4	87.98	87.80	5	36,026	0.01%
2019/04/26	5	86.88	19.1	87.01	87.40	-14.1	35,703	-0.04%
2019/04/25	1	86.00	2.8	86.87	86.80	-1.8	35,423	-0.01%
2019/04/24	13	87.35	4	87.70	86.90	9	35,170	0.03%
2019/04/23	19	87.75	12.8	87.87	88.30	6.2	34,864	0.02%
2019/04/22	10	88.14	7	88.19	87.80	3	34,003	0.01%
2019/04/19	22	89.94	35	90.19	88.90	-13	33,706	-0.04%
2019/04/18	49.4	94.05	16.8	93.75	91.60	32.6	32,619	0.10%
2019/04/17	15.2	91.93	10	90.92	91.80	5.2	30,553	0.02%
2019/04/16	10	90.23	56	90.68	89.90	-46	29,346	-0.16%
2019/04/15	6	88.58	7	89.01	89.30	-1	28,411	0.00%
2019/04/12	20	86.08	10.6	86.04	86.50	9.4	27,828	0.03%
2019/04/11	23	84.07	2	84.05	83.80	21	27,456	0.08%
2019/04/10	4	83.00	2	82.95	83.00	2	26,990	0.01%
2019/04/09	0	0.00	1.8	82.22	82.50	-1.8	26,686	-0.01%
2019/04/08	4.3	82.63	39	82.67	82.40	-34.7	26,501	-0.13%
2019/04/03	25.3	81.46	35	81.57	81.90	-9.7	25,825	-0.04%
2019/04/02	26.3	82.45	17.6	82.55	82.00	8.7	25,304	0.03%
2019/04/01	38	80.24	105.6	79.70	80.80	-67.6	23,838	-0.28%	大賣/
2019/03/29	3	73.13	24	72.28	73.50	-21	21,133	-0.10%
2019/03/28	0	0.00	1.4	71.73	71.80	-1.4	21,058	-0.01%
2019/03/27	1.1	71.99	4	71.95	71.90	-2.9	21,359	-0.01%
2019/03/26	0	0.00	8.6	71.71	71.80	-8.6	21,516	-0.04%
2019/03/25	10	71.86	1	71.30	71.20	9	21,784	0.04%
2019/03/22	0	0.00	21	72.62	73.00	-21	21,732	-0.10%
2019/03/21	3	72.93	2	72.60	73.00	1	21,996	0.00%
2019/03/20	6	72.25	0	0.00	72.40	6	22,458	0.03%
2019/03/19	1	71.90	1	72.00	72.30	0	23,024	0.00%
2019/03/18	21.8	71.22	13	71.88	72.00	8.8	23,226	0.04%
2019/03/15	3	70.60	0	0.00	70.60	3	23,470	0.01%
2019/03/14	0	0.00	4.6	71.01	71.10	-4.6	23,311	-0.02%
2019/03/13	6	70.88	1	70.80	70.70	5	24,214	0.02%
2019/03/12	4.4	71.06	0.8	71.20	71.20	3.6	24,353	0.01%
2019/03/11	12	70.48	1	70.40	70.40	11	24,453	0.04%
2019/03/08	0.6	71.20	1	70.70	70.70	-0.4	24,916	0.00%
2019/03/07	1	72.40	0	0.00	71.60	1	25,765	0.00%
2019/03/06	0.3	72.40	0	0.00	72.50	0.3	26,193	0.00%
2019/03/05	2	71.75	0	0.00	71.90	2	26,787	0.01%
2019/03/04	6	72.08	2	72.25	72.20	4	26,928	0.01%
2019/02/27	2	72.50	0	0.00	72.70	2	26,754	0.01%
2019/02/26	1	73.60	0	0.00	72.80	1	26,722	0.00%
2019/02/25	5	73.20	3	73.20	73.40	2	26,937	0.01%
2019/02/22	1	73.50	10	73.30	73.50	-9	27,267	-0.03%
2019/02/21	0	0.00	11	73.56	73.80	-11	27,552	-0.04%
2019/02/20	11	72.41	19	73.25	73.20	-8	27,545	-0.03%
2019/02/19	0	0.00	5	72.04	72.00	-5	27,169	-0.02%
2019/02/18	1	71.00	1	71.30	71.00	0	27,351	0.00%
2019/02/15	4	70.65	0	0.00	70.30	4	27,533	0.01%
2019/02/14	2	71.70	1	71.60	71.40	1	27,638	0.00%
2019/02/13	0	0.00	10	72.30	72.00	-10	27,733	-0.04%
2019/02/12	1.2	71.87	9.8	71.92	72.00	-8.6	27,694	-0.03%
2019/02/11	2	70.40	0	0.00	69.90	2	27,543	0.01%
2019/01/30	5	70.40	7.6	70.16	70.00	-2.6	27,311	-0.01%
2019/01/29	25	69.91	3	70.00	69.90	22	27,329	0.08%
2019/01/28	11.2	70.79	0	0.00	70.80	11.2	27,288	0.04%
2019/01/25	10	70.70	3	70.57	70.70	7	27,511	0.03%
2019/01/24	3	69.83	1	69.90	70.00	2	27,455	0.01%
2019/01/23	0	0.00	3	70.00	69.70	-3	27,740	-0.01%
2019/01/22	0	0.00	2.6	70.50	70.70	-2.6	27,933	-0.01%
2019/01/21	0	0.00	3	71.17	71.20	-3	28,393	-0.01%
2019/01/17	11	70.38	2.2	70.30	70.40	8.8	30,927	0.03%
2019/01/16	0	0.00	4	70.13	70.20	-4	31,610	-0.01%
2019/01/15	3	70.30	1	69.81	70.30	2	31,959	0.01%
2019/01/14	1	68.70	0	0.00	68.70	1	32,168	0.00%
2019/01/11	0	0.00	10	69.76	69.40	-10	33,547	-0.03%
2019/01/10	2	69.10	0	0.00	69.30	2	33,515	0.01%
2019/01/09	3	68.87	8.2	69.78	69.90	-5.2	33,515	-0.02%
2019/01/08	12	68.90	6	68.60	68.60	6	33,510	0.02%
2019/01/07	4	69.00	4.4	69.12	69.30	-0.4	33,710	0.00%
2019/01/04	24	67.66	5	67.60	67.60	19	33,606	0.06%
2019/01/03	0	0.00	0.5	69.20	68.90	-0.5	33,646	0.00%
2019/01/02	15	70.77	0	0.00	70.10	15	33,501	0.04%
2018/12/27	3.2	71.27	3	71.47	70.80	0.2	34,100	0.00%
2018/12/26	4	70.95	1	71.20	70.20	3	34,354	0.01%
2018/12/25	1.2	70.37	0	0.00	70.70	1.2	34,538	0.00%
2018/12/24	0.2	71.10	3	71.20	71.40	-2.8	35,126	-0.01%
2018/12/22	0	0.00	5	70.90	70.90	-5	35,373	-0.01%
2018/12/21	4	70.60	2	70.75	71.40	2	35,779	0.01%
2018/12/20	0	0.00	12	71.79	71.50	-12	35,804	-0.03%
2018/12/19	2	70.80	3	71.30	71.80	-1	35,643	0.00%
2018/12/18	5	70.50	10	70.80	70.80	-5	35,873	-0.01%
2018/12/17	13	71.22	2	71.50	71.10	11	36,093	0.03%
2018/12/14	15	71.66	10	71.48	71.50	5	36,528	0.01%
2018/12/13	23.6	71.54	24	72.61	73.00	-0.4	36,813	0.00%
2018/12/12	5.4	70.67	11	70.98	71.20	-5.6	37,341	-0.01%
2018/12/11	9	68.67	1	68.50	68.40	8	37,568	0.02%
2018/12/10	9	67.93	8	68.05	67.70	1	37,759	0.00%
2018/12/07	7	69.46	3	69.43	69.10	4	37,568	0.01%
2018/12/06	23	69.39	2	69.70	69.00	21	37,365	0.06%
2018/12/05	14	71.94	1	72.20	71.60	13	36,597	0.04%
2018/12/04	2	73.45	0	0.00	73.40	2	36,922	0.01%
2018/12/03	8	73.66	7.4	73.78	74.00	0.6	36,977	0.00%
2018/11/30	12	72.33	4.8	73.25	71.90	7.2	36,598	0.02%
2018/11/29	4	73.03	3	73.77	72.40	1	35,692	0.00%
2018/11/28	0	0.00	20	72.71	73.10	-20	35,289	-0.06%
2018/11/27	2	70.40	5	70.46	70.70	-3	34,839	-0.01%
2018/11/26	9	71.04	4	71.18	71.00	5	34,800	0.01%
2018/11/23	1.8	70.16	7	70.21	70.00	-5.2	34,663	-0.02%
2018/11/22	7	69.77	5	69.86	69.50	2	34,653	0.01%
2018/11/21	19	69.63	5	70.22	70.60	14	34,466	0.04%
2018/11/20	16	71.34	1	72.70	71.00	15	34,147	0.04%
2018/11/19	3	73.27	8	73.25	73.40	-5	33,901	-0.01%
2018/11/16	0	0.00	1	74.20	74.30	-1	34,199	0.00%
2018/11/15	2	73.80	0	0.00	74.50	2	35,037	0.01%
2018/11/14	1.1	74.36	0	0.00	73.30	1.1	34,998	0.00%
2018/11/13	11.2	74.40	2	74.25	74.40	9.2	34,972	0.03%
2018/11/12	1	76.60	10.9	76.26	76.20	-9.9	34,899	-0.03%
2018/11/09	11	76.10	2	76.20	76.10	9	35,101	0.03%
2018/11/08	3	76.97	3	76.93	76.60	0	35,138	0.00%
2018/11/07	2	77.75	3.2	77.88	77.90	-1.2	35,022	0.00%
2018/11/06	5	78.34	15	78.15	77.30	-10	35,016	-0.03%
2018/11/05	4	79.83	4.8	79.88	80.00	-0.8	35,081	0.00%
2018/11/02	10.2	79.73	14	80.71	81.00	-3.8	35,222	-0.01%
2018/11/01	5	79.70	26.2	79.71	79.90	-21.2	35,105	-0.06%
2018/10/31	4	78.33	16.8	78.40	78.80	-12.8	35,267	-0.04%
2018/10/30	7.4	75.81	4	76.13	76.40	3.4	35,030	0.01%
2018/10/29	8.2	76.51	4.6	77.21	75.50	3.6	35,063	0.01%
2018/10/26	75.4	78.09	73.8	77.17	76.20	1.6	35,074	0.00%
2018/10/17	5.2	68.98	4	70.33	68.10	1.2	34,592	0.00%
2018/10/16	15	70.03	7.8	70.14	70.40	7.2	33,758	0.02%
2018/10/15	4	70.70	3	70.77	70.50	1	33,489	0.00%
2018/10/12	21	70.95	19	71.04	71.90	2	33,508	0.01%
2018/10/11	28.2	70.40	13	70.30	70.10	15.2	33,512	0.05%
2018/10/09	6	75.53	6	75.90	75.30	0	32,293	0.00%
2018/10/08	7.3	75.67	13	75.62	75.50	-5.7	32,342	-0.02%
2018/10/05	5	75.64	12	75.71	75.60	-7	32,631	-0.02%
2018/10/04	14.3	76.56	5	76.60	76.20	9.3	32,542	0.03%
2018/10/03	4	77.83	10	77.70	77.80	-6	32,668	-0.02%
2018/10/02	1	78.10	0	0.00	78.10	1	32,896	0.00%
2018/10/01	19.5	80.13	9	79.96	79.90	10.5	32,641	0.03%
2018/09/28	3	78.97	7	78.91	79.20	-4	32,840	-0.01%
2018/09/27	4.3	77.86	12	78.04	78.70	-7.7	32,499	-0.02%
2018/09/26	15	77.50	11	77.76	77.30	4	32,279	0.01%
2018/09/25	1	76.00	0	0.00	76.10	1	32,142	0.00%
2018/09/21	8	75.33	6	75.52	75.80	2	32,370	0.01%
2018/09/20	0.3	75.80	1	75.60	75.60	-0.7	32,265	0.00%
2018/09/19	3	75.93	0.2	76.50	76.40	2.8	32,294	0.01%
2018/09/18	9.4	76.14	1	76.30	75.80	8.4	32,335	0.03%
2018/09/17	11	77.75	0	0.00	77.80	11	32,456	0.03%
2018/09/14	5	77.74	0	0.00	77.90	5	32,799	0.02%
2018/09/13	2	76.00	0	0.00	76.00	2	32,828	0.01%
2018/09/12	1.3	77.73	5	77.46	77.00	-3.7	32,740	-0.01%
2018/09/11	3.2	77.38	4	77.05	77.70	-0.8	32,803	0.00%
2018/09/10	8	75.34	5	75.56	75.10	3	33,096	0.01%
2018/09/07	18	78.01	3	77.70	77.70	15	32,715	0.05%
2018/09/06	25	79.32	3	79.27	79.30	22	32,743	0.07%
2018/09/05	1	80.20	2	80.25	80.10	-1	32,558	0.00%
2018/09/04	2	80.30	0	0.00	80.10	2	32,939	0.01%
2018/09/03	1	80.50	1	80.20	80.10	0	33,317	0.00%
2018/08/31	28	80.48	0	0.00	80.50	28	34,592	0.08%
2018/08/29	3	81.27	3	81.23	81.40	0	35,704	0.00%
2018/08/28	1.1	81.21	0	0.00	81.20	1.1	35,877	0.00%
2018/08/27	4	80.93	2	81.01	81.00	2	36,077	0.01%
2018/08/24	5	80.84	1	80.90	81.10	4	36,106	0.01%
2018/08/23	3.1	81.29	2	81.95	81.80	1.1	37,143	0.00%
2018/08/22	1	81.20	11	81.63	81.70	-10	37,444	-0.03%
2018/08/21	4	81.28	1	81.30	81.00	3	37,825	0.01%
2018/08/20	11	81.09	0	0.00	81.00	11	38,555	0.03%
2018/08/17	13	81.14	12	81.92	81.10	1	39,047	0.00%
2018/08/16	7	80.99	7	81.19	81.20	0	39,033	0.00%
2018/08/15	25	80.57	8	80.65	81.10	17	38,932	0.04%
2018/08/14	31	82.08	3	81.27	81.30	28	38,576	0.07%
2018/08/13	9.1	83.96	2	84.70	83.80	7.1	37,744	0.02%
2018/08/10	1	85.40	1	85.90	85.90	0	37,559	0.00%
2018/08/09	4	85.30	1	85.50	85.20	3	37,496	0.01%
2018/08/08	6	84.77	5	85.00	85.00	1	37,984	0.00%
2018/08/07	6	84.57	10	85.08	84.40	-4	38,653	-0.01%
2018/08/06	0	0.00	4	84.78	84.60	-4	40,277	-0.01%
2018/08/03	3.2	83.51	9	83.80	83.80	-5.8	40,685	-0.01%
2018/08/02	3	83.00	1	83.80	82.80	2	40,725	0.00%
2018/08/01	0	0.00	2	84.10	84.10	-2	40,747	0.00%
2018/07/31	0	0.00	2	83.75	83.80	-2	40,718	0.00%
2018/07/30	0	0.00	7	83.83	84.20	-7	40,734	-0.02%
2018/07/27	2.4	83.24	1	83.20	83.20	1.4	40,533	0.00%
2018/07/26	8	82.60	22	82.56	83.50	-14	40,985	-0.03%
2018/07/25	12	82.62	0	0.00	82.70	12	41,156	0.03%
2018/07/24	11.1	85.46	14	85.47	85.20	-2.9	41,023	-0.01%
2018/07/23	2	85.45	11	85.35	85.50	-9	40,405	-0.02%
2018/07/20	1	84.90	7	84.93	85.30	-6	40,448	-0.01%
2018/07/19	1	85.10	14	85.01	85.20	-13	40,634	-0.03%
2018/07/18	5	84.08	5	83.98	84.10	0	41,177	0.00%
2018/07/17	4	82.83	0	0.00	82.90	4	41,148	0.01%
2018/07/16	1	83.20	1.1	83.19	82.80	-0.1	41,273	0.00%
2018/07/13	3	82.23	16	82.42	82.90	-13	42,018	-0.03%
2018/07/12	2	81.25	6	81.07	81.20	-4	42,639	-0.01%
2018/07/11	4	81.40	2	81.90	81.60	2	42,885	0.00%
2018/07/10	0	0.00	6	81.07	80.50	-6	42,680	-0.01%
2018/07/09	1	81.10	8	80.98	80.80	-7	42,584	-0.02%
2018/07/06	5	80.54	2	80.45	80.50	3	42,830	0.01%
2018/07/05	6	81.27	11	81.01	81.20	-5	42,840	-0.01%
2018/07/04	9	81.13	5	81.46	81.60	4	43,143	0.01%
2018/07/03	13	80.66	2	80.80	80.70	11	43,802	0.03%
2018/07/02	5	81.78	6	81.60	81.00	-1	44,386	0.00%
2018/06/29	9	81.71	8	82.86	83.20	1	44,722	0.00%
2018/06/28	10	80.67	0	0.00	80.50	10	46,328	0.02%
2018/06/27	4	81.03	1	81.10	80.90	3	46,430	0.01%
2018/06/26	19	80.68	23	81.20	81.00	-4	46,386	-0.01%
2018/06/25	3.1	81.70	2	81.60	81.50	1.1	46,072	0.00%
2018/06/22	13	82.25	0	0.00	82.30	13	45,973	0.03%
2018/06/21	4	83.10	3	82.90	82.70	1	45,954	0.00%
2018/06/20	19	82.26	10	82.60	83.00	9	46,402	0.02%
2018/06/19	27.1	83.37	1	83.60	83.00	26.1	46,024	0.06%
2018/06/15	9	84.80	1	84.70	85.00	8	45,391	0.02%
2018/06/14	28	86.43	12.7	86.78	85.50	15.3	44,934	0.03%
2018/06/13	8	87.54	8	87.74	87.80	0	44,377	0.00%
2018/06/12	5	87.46	2	87.65	87.70	3	45,087	0.01%
2018/06/11	11	87.69	2	87.85	87.40	9	45,024	0.02%
2018/06/08	29	90.78	8	89.64	88.30	21	45,184	0.05%
2018/06/07	4	90.13	46.1	90.36	91.20	-42.1	44,916	-0.09%
2018/06/06	11	89.05	11	88.71	89.10	0	44,888	0.00%
2018/06/05	2	87.75	3	88.23	88.10	-1	45,553	0.00%
2018/06/04	16	87.65	14	87.71	87.80	2	45,573	0.00%
2018/06/01	4	86.48	0	0.00	86.60	4	45,724	0.01%
2018/05/31	7.1	87.01	3	87.37	85.70	4.1	45,907	0.01%
2018/05/30	6	87.23	2	87.10	87.40	4	45,020	0.01%
2018/05/29	13	87.65	1	88.30	87.60	12	44,829	0.03%
2018/05/28	7	88.84	18	88.44	88.80	-11	44,821	-0.02%
2018/05/25	2	86.65	11	86.30	86.50	-9	44,419	-0.02%
2018/05/24	1	83.50	0	0.00	84.10	1	44,188	0.00%
2018/05/23	2	83.60	0.2	83.90	83.60	1.8	44,702	0.00%
2018/05/22	2.3	84.55	1	85.20	84.00	1.3	45,124	0.00%
2018/05/21	1	84.80	2	85.15	85.00	-1	45,700	0.00%
2018/05/18	1	84.50	15	84.10	83.90	-14	46,339	-0.03%
2018/05/17	1.3	85.19	1	84.90	84.20	0.3	47,022	0.00%
2018/05/16	9	85.23	2	84.30	84.60	7	47,215	0.01%
2018/05/15	11.1	86.93	4	87.55	86.00	7.1	47,488	0.01%
2018/05/14	6	88.75	23	89.23	89.00	-17	48,662	-0.03%
2018/05/11	4	84.15	9	84.49	85.00	-5	47,388	-0.01%
2018/05/10	0	0.00	1	82.80	82.90	-1	47,391	0.00%
2018/05/09	6.1	81.90	1	82.00	81.80	5.1	47,644	0.01%
2018/05/08	1	82.40	2	81.80	82.60	-1	48,053	0.00%
2018/05/07	1	81.70	0	0.00	81.60	1	48,209	0.00%
2018/05/04	1	80.80	0	0.00	80.40	1	48,519	0.00%
2018/05/03	22	80.35	4	80.63	80.10	18	48,855	0.04%
2018/05/02	33	83.23	9	82.14	81.80	24	48,950	0.05%
2018/04/30	2	82.20	0.1	83.20	82.90	1.9	49,029	0.00%
2018/04/27	1	81.00	1	81.00	81.50	0	49,363	0.00%
2018/04/26	6.2	80.79	1	80.60	80.60	5.2	49,915	0.01%
2018/04/25	14	80.05	25	80.19	80.40	-11	50,957	-0.02%
2018/04/24	12.1	81.14	25	81.12	80.60	-12.9	51,057	-0.03%
2018/04/23	40	83.16	3	83.20	83.00	37	50,484	0.07%
2018/04/20	31.3	84.20	0	0.00	84.00	31.3	50,371	0.06%
2018/04/19	14	84.11	35	83.74	85.00	-21	50,547	-0.04%
2018/04/18	15.2	85.28	42	85.77	84.80	-26.8	50,204	-0.05%
2018/04/17	10	86.74	0	0.00	86.50	10	50,087	0.02%
2018/04/16	0	0.00	3	87.50	87.60	-3	50,333	-0.01%
2018/04/13	4	87.03	3	87.07	87.00	1	50,506	0.00%
2018/04/12	8	87.04	0.1	87.20	86.80	7.9	50,851	0.02%
2018/04/11	17	87.85	23	88.27	87.30	-6	51,181	-0.01%
2018/04/10	23.2	87.14	2	87.10	87.00	21.2	51,411	0.04%
2018/04/09	7	86.81	11	86.81	87.40	-4	51,757	-0.01%
2018/04/03	22	87.20	8	87.25	87.20	14	51,281	0.03%
2018/04/02	13	88.42	8.1	88.56	88.10	4.9	50,921	0.01%
2018/03/31	87	88.90	19	88.41	88.50	68	50,680	0.13%
2018/03/30	12	91.86	5	91.98	91.40	7	48,765	0.01%
2018/03/29	0	90.50	0	0.00	90.00	0	48,632	0.00%
2018/03/28	3	90.47	5	90.70	90.10	-2	48,333	0.00%
2018/03/27	6	91.07	0	0.00	91.20	6	48,237	0.01%
2018/03/26	4	89.95	9	90.16	90.20	-5	48,082	-0.01%
2018/03/23	25.1	90.99	15	90.56	90.40	10.1	48,202	0.02%
2018/03/22	5	92.72	0	0.00	92.80	5	48,376	0.01%
2018/03/21	7	92.49	0	0.00	92.40	7	48,263	0.01%
2018/03/20	3.1	92.51	0	0.00	92.60	3.1	48,615	0.01%
2018/03/19	6	92.77	18.1	92.59	92.90	-12.1	48,662	-0.02%
2018/03/16	11	93.46	16	93.14	92.80	-5	48,767	-0.01%
2018/03/15	10	93.26	23	93.53	93.40	-13	48,424	-0.03%
2018/03/14	32	93.76	1	93.40	93.30	31	48,939	0.06%
2018/03/13	14	95.58	18	95.84	95.20	-4	48,868	-0.01%
2018/03/12	12	93.47	16	93.84	94.30	-4	48,136	-0.01%
2018/03/09	41	91.34	36	91.57	91.90	5	48,311	0.01%
2018/03/08	3	89.33	2	89.55	89.40	1	48,434	0.00%
2018/03/07	3	89.53	3	89.93	88.50	0	48,600	0.00%
2018/03/06	3	88.20	1	88.50	88.20	2	49,225	0.00%
2018/03/05	5.1	87.28	0.1	87.50	87.00	5	49,994	0.01%
2018/03/02	0	0.00	1	87.41	87.80	-1	49,680	0.00%
2018/03/01	13.1	87.94	0	0.00	87.90	13.1	49,850	0.03%
2018/02/27	14	88.94	1	89.40	88.10	13	49,752	0.03%
2018/02/26	4	89.18	11	89.21	88.80	-7	49,448	-0.01%
2018/02/23	6	88.80	1	88.30	88.90	5	49,325	0.01%
2018/02/22	1	88.20	1.5	88.03	87.90	-0.5	49,530	0.00%
2018/02/21	13	88.48	19	88.44	88.20	-6	49,335	-0.01%
2018/02/12	26	87.92	3	87.60	87.60	23	48,915	0.05%
2018/02/09	16	87.36	51	86.62	87.50	-35	48,743	-0.07%
2018/02/08	3	89.41	2	89.25	89.00	1	48,453	0.00%
2018/02/07	11	90.83	13.1	90.29	90.00	-2.1	49,905	0.00%
2018/02/06	31	89.79	22	89.78	89.20	9	49,153	0.02%
2018/02/05	5	92.90	12	92.92	92.80	-7	47,142	-0.01%
2018/02/02	8	94.98	2	95.20	95.20	6	47,140	0.01%
2018/02/01	8	93.46	11	94.50	93.50	-3	47,024	-0.01%
2018/01/31	20	92.50	3	92.50	92.20	17	46,756	0.04%
2018/01/30	16	93.98	0.7	93.90	93.60	15.3	46,299	0.03%
2018/01/29	3.1	94.67	2	95.25	94.70	1.1	46,043	0.00%
2018/01/26	3	95.43	2	95.60	95.40	1	45,847	0.00%
2018/01/25	69.8	95.90	1	95.90	95.40	68.8	45,486	0.15%
2018/01/24	6.3	95.97	1.2	96.01	95.90	5.1	44,848	0.01%
2018/01/23	19.2	95.88	15.2	96.37	96.90	4	44,696	0.01%
2018/01/22	28.3	96.70	29	96.79	96.60	-0.7	44,513	0.00%
2018/01/19	23	95.19	7	96.37	96.90	16	43,848	0.04%
2018/01/18	2	94.60	18	94.44	93.80	-16	42,486	-0.04%
2018/01/17	0	0.00	12	93.30	93.40	-12	42,043	-0.03%
2018/01/16	28	93.39	3	93.23	93.40	25	41,887	0.06%
2018/01/15	2	93.05	18	92.92	93.30	-16	41,766	-0.04%
2018/01/12	8	91.83	13	92.18	91.80	-5	41,540	-0.01%
2018/01/11	19	91.33	15	91.71	91.40	4	41,459	0.01%
2018/01/10	19	90.88	1	91.50	90.80	18	40,939	0.04%
2018/01/09	16	91.96	11	91.81	91.80	5	40,640	0.01%
2018/01/08	38	91.93	9	91.88	91.80	29	40,616	0.07%
2018/01/05	14.4	91.97	3	92.60	93.00	11.4	40,275	0.03%
2018/01/04	24	93.01	6	92.72	92.60	18	39,996	0.05%
2018/01/03	11	94.38	2	94.10	94.00	9	39,819	0.02%
2018/01/02	2	95.10	4	95.35	95.00	-2	39,215	-0.01%