昇達科 (3491)-新光券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
171.0
漲跌
▲0.5
漲幅
+0.29%
成交量
1,376張
產業
上櫃通信網路類股
526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

昇達科 (3491)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/16	18.1	168.32	14.2	169.09	171.00	3.9	887	0.44%
2024/04/15	28	173.02	73.3	172.84	170.50	-45.3	874	-5.18%
2024/04/12	9	169.06	9.1	168.95	168.50	0	840	-0.01%
2024/04/11	3.1	167.34	3	167.50	167.50	0.1	831	0.01%
2024/04/10	0.1	167.02	3	167.00	167.50	-2.9	839	-0.35%
2024/04/09	24.2	165.88	96.1	165.02	166.50	-71.9	836	-8.59%
2024/04/08	8	170.56	6.8	171.28	172.00	1.2	808	0.15%
2024/04/03	3	168.17	5	169.10	168.00	-2	787	-0.25%
2024/04/02	93	171.17	15	170.37	170.00	78	781	9.98%
2024/04/01	4.1	165.64	42.7	165.22	169.50	-38.7	749	-5.16%
2024/03/29	0	0.00	5	157.70	158.00	-5	711	-0.70%
2024/03/28	3	158.83	8	158.44	157.50	-5	713	-0.70%
2024/03/27	3.1	159.00	2	158.25	158.50	1.1	714	0.15%
2024/03/26	4	160.00	1	159.99	158.00	3	713	0.42%
2024/03/25	2	161.00	5.3	160.74	161.00	-3.2	713	-0.45%
2024/03/22	1	160.00	2	160.00	161.00	-1	715	-0.14%
2024/03/21	6.2	160.04	5	160.60	158.50	1.2	721	0.17%
2024/03/20	15.2	161.03	18	162.11	160.00	-2.8	746	-0.38%
2024/03/19	8.3	157.07	10	156.80	157.50	-1.7	741	-0.22%
2024/03/18	5.1	156.60	7	155.86	156.50	-2	754	-0.26%
2024/03/15	5.1	151.00	8	151.50	151.50	-2.9	758	-0.38%
2024/03/14	20	152.72	14	151.71	149.50	6	777	0.78%
2024/03/12	2	160.01	3	161.17	161.00	-1	795	-0.12%
2024/03/11	7.1	156.35	5	157.30	156.50	2.1	796	0.26%
2024/03/08	33.5	160.32	17.1	160.32	156.00	16.4	796	2.06%
2024/03/07	30.4	168.55	8	168.13	166.00	22.4	777	2.88%
2024/03/06	13	171.85	35.6	170.57	172.00	-22.5	747	-3.02%
2024/03/05	14	165.43	20	166.25	164.50	-6	695	-0.86%
2024/03/04	29.1	165.16	38	165.60	164.00	-8.9	693	-1.29%
2024/03/01	8.1	162.19	7	163.21	162.00	1.1	669	0.16%
2024/02/29	1.1	159.55	3	160.00	161.00	-1.9	674	-0.28%
2024/02/27	27	161.91	11.2	162.27	160.50	15.8	678	2.33%
2024/02/26	5	161.60	6	161.58	161.50	-1	682	-0.15%
2024/02/23	4.1	161.76	2	164.25	161.00	2	711	0.29%
2024/02/22	2	163.50	14.2	162.12	163.00	-12.2	741	-1.65%
2024/02/21	2.1	159.26	1	160.00	159.00	1.1	756	0.15%
2024/02/20	1	161.50	0	0.00	161.00	1	764	0.13%
2024/02/19	2	160.00	3	161.50	161.00	-1	773	-0.13%
2024/02/16	6	159.00	5	159.59	160.50	1	777	0.12%
2024/02/15	0.1	158.50	1	157.50	157.50	-1	778	-0.12%
2024/02/05	14	157.82	3.1	158.00	157.50	10.9	787	1.38%
2024/02/02	3.1	156.71	2.2	157.30	157.50	0.9	811	0.11%
2024/02/01	3.1	158.37	2	160.25	157.00	1.1	860	0.13%
2024/01/31	2	157.00	0	0.00	157.00	2	872	0.23%
2024/01/30	2	157.76	2	157.00	157.00	0	884	0.00%
2024/01/29	1	158.00	1	158.00	159.00	0	910	0.00%
2024/01/26	2	159.75	3	159.00	158.00	-1	945	-0.11%
2024/01/25	4	162.88	3	162.17	161.00	1	1,009	0.10%
2024/01/24	1	161.50	2	162.75	162.50	-1	1,045	-0.10%
2024/01/23	2.2	161.93	6	162.08	163.00	-3.8	1,246	-0.30%
2024/01/22	2	160.24	6	158.92	161.00	-4	1,279	-0.31%
2024/01/19	2	156.00	18	155.81	156.50	-16	1,341	-1.19%
2024/01/18	5	155.90	13.2	155.02	154.50	-8.2	1,449	-0.57%
2024/01/17	1.1	157.59	0	0.00	156.00	1.1	1,474	0.08%
2024/01/16	2	161.25	3.5	162.01	162.00	-1.5	1,500	-0.10%
2024/01/15	26	161.85	4	161.88	162.00	22	1,514	1.45%
2024/01/12	1	160.50	2	162.00	161.00	-1	1,531	-0.07%
2024/01/11	1	162.00	2	160.00	160.00	-1	1,579	-0.06%
2024/01/10	1.1	162.45	2	162.00	161.00	-0.9	1,632	-0.06%
2024/01/09	1	162.00	2	163.00	161.50	-1	1,696	-0.06%
2024/01/08	0	0.00	0.1	162.00	162.00	-0.1	1,812	0.00%
2024/01/05	3	160.67	7	160.07	162.00	-4	1,855	-0.22%
2024/01/04	3	157.50	1.2	156.93	157.50	1.8	1,866	0.10%
2024/01/03	4.3	158.64	1.1	157.56	157.50	3.2	1,894	0.17%
2024/01/02	3	161.83	0.3	162.03	161.00	2.7	1,886	0.14%
2023/12/29	7	162.64	5	164.10	162.50	2	1,895	0.11%
2023/12/28	3	162.00	2	163.25	162.50	1	1,896	0.05%
2023/12/27	3	161.50	1	161.99	163.00	2	1,911	0.10%
2023/12/26	1	162.50	2.1	163.21	162.00	-1.1	1,917	-0.06%
2023/12/25	0	0.00	16	162.03	162.00	-16	1,929	-0.83%
2023/12/22	2	162.50	1	164.00	162.50	1	1,964	0.05%
2023/12/21	1	163.50	6	163.50	163.00	-5	2,009	-0.25%
2023/12/20	1	162.00	1.1	161.58	162.00	-0.1	2,126	0.00%
2023/12/19	1	161.51	1	162.00	161.50	0	2,144	0.00%
2023/12/18	4.1	162.88	1	163.50	162.50	3.1	2,147	0.14%
2023/12/15	1	164.50	5	164.30	163.50	-4	2,153	-0.19%
2023/12/14	45	168.79	44.1	167.60	166.00	0.9	2,162	0.04%
2023/12/13	8.1	168.25	6	168.67	169.00	2.1	2,192	0.10%
2023/12/12	6.1	168.00	18	168.14	168.00	-11.9	2,195	-0.54%
2023/12/11	9.2	166.34	7	166.57	166.00	2.2	2,184	0.10%
2023/12/08	19.5	168.01	8.2	168.12	167.00	11.3	2,174	0.52%
2023/12/07	32.1	168.62	30	168.98	166.00	2.1	2,149	0.10%
2023/12/06	4	162.37	0	0.00	163.00	4	2,102	0.19%
2023/12/05	3.5	163.14	1.1	163.05	162.50	2.5	2,098	0.12%
2023/12/04	7.2	167.43	27.1	167.96	166.00	-20	2,095	-0.95%
2023/12/01	3.2	164.71	3	165.33	165.00	0.2	2,081	0.01%
2023/11/30	3	165.83	4	165.63	164.50	-1	2,079	-0.05%
2023/11/29	9	166.39	0	0.00	166.50	9	2,073	0.43%
2023/11/28	2.3	165.04	3	165.17	166.00	-0.7	2,076	-0.03%
2023/11/27	2	164.00	3	165.15	163.00	-1	2,087	-0.05%
2023/11/24	1	163.00	4	163.75	163.50	-3	2,123	-0.14%
2023/11/22	3.1	164.68	2.6	164.23	163.50	0.5	2,122	0.02%
2023/11/21	7	167.93	9.3	167.70	167.00	-2.3	2,098	-0.11%
2023/11/20	14	168.43	9	166.39	165.50	5	2,074	0.24%
2023/11/17	0	0.00	4	167.63	169.00	-4	2,046	-0.20%
2023/11/16	2	165.75	2.2	166.32	167.00	-0.2	2,037	-0.01%
2023/11/15	4	166.12	2	168.50	164.50	2	2,036	0.10%
2023/11/14	2	166.50	8	164.31	166.50	-6	2,027	-0.30%
2023/11/13	3.2	164.81	11.2	165.36	166.00	-8	2,018	-0.40%
2023/11/10	9.2	163.54	6.1	162.58	161.00	3.1	2,007	0.15%
2023/11/09	20.5	166.95	13	165.88	166.00	7.5	1,982	0.38%
2023/11/08	12.1	171.38	13	171.88	170.50	-1	1,934	-0.05%
2023/11/07	8	171.94	5	172.10	171.50	3	1,919	0.16%
2023/11/06	11	169.86	11.2	169.71	171.00	-0.2	1,910	-0.01%
2023/11/03	17	173.26	22	172.77	171.00	-5	1,890	-0.26%
2023/11/02	19.3	171.41	57.4	172.01	173.50	-38.1	1,866	-2.04%
2023/11/01	52	167.81	25.1	167.75	166.00	26.9	1,803	1.49%
2023/10/31	177.4	174.63	183.3	172.54	168.50	-5.9	1,760	-0.33%	大買/大賣/
2023/10/30	42	169.71	25	169.46	169.50	17	1,572	1.08%
2023/10/27	33	169.91	26	170.09	169.00	7	1,579	0.44%
2023/10/26	76.1	171.01	73.4	170.56	168.50	2.7	1,522	0.18%
2023/10/25	16.3	169.42	9	171.22	168.50	7.3	1,415	0.51%
2023/10/24	25.1	169.36	25	169.20	171.50	0	1,391	0.00%
2023/10/23	12	167.08	11	167.77	166.50	1	1,356	0.07%
2023/10/20	14	164.00	11	164.23	164.00	3	1,344	0.22%
2023/10/19	11.2	167.67	51.1	167.30	167.00	-39.9	1,333	-2.99%
2023/10/18	53.3	171.70	22	171.57	171.00	31.3	1,285	2.44%
2023/10/17	23.1	171.98	39.1	172.27	170.50	-16	1,231	-1.30%
2023/10/16	156.4	172.14	183.4	169.88	169.00	-27	1,175	-2.30%	大買/大賣/
2023/10/13	31.1	165.48	24	165.33	166.00	7.1	1,069	0.67%
2023/10/12	22	160.25	13	160.69	160.50	9	1,028	0.88%
2023/10/11	38	159.78	41	158.63	158.00	-3	1,014	-0.29%
2023/10/06	2.1	156.48	3	157.00	157.00	-0.9	992	-0.09%
2023/10/05	17	157.41	13	157.27	156.00	4	997	0.40%
2023/10/04	11	156.41	5.2	155.85	156.50	5.8	1,011	0.57%
2023/10/03	9.1	156.95	8	158.00	155.50	1.1	1,020	0.11%
2023/10/02	3.1	158.34	8	158.50	159.00	-4.9	1,011	-0.49%
2023/09/28	11	155.18	7.1	155.09	154.50	3.9	1,018	0.38%
2023/09/27	36.3	158.22	16.2	157.08	156.50	20.1	1,015	1.98%
2023/09/26	48	166.31	44.3	163.83	162.50	3.8	993	0.38%
2023/09/25	65.4	168.12	85.7	167.62	169.50	-20.3	961	-2.11%
2023/09/22	8.1	157.26	16	156.47	158.50	-7.9	864	-0.91%
2023/09/21	6	153.00	5	154.00	153.00	1	877	0.11%
2023/09/20	9	156.06	13	156.38	156.00	-4	899	-0.44%
2023/09/19	12.1	154.74	50	154.93	154.50	-37.9	917	-4.13%
2023/09/18	115.2	158.40	76.5	157.52	155.50	38.7	926	4.18%	大買/
2023/09/15	7.1	154.85	11	155.50	153.50	-3.9	870	-0.45%
2023/09/14	2	154.00	4	154.38	153.00	-2	858	-0.23%
2023/09/13	4	153.13	7	153.07	154.00	-3	858	-0.35%
2023/09/12	8.1	153.01	14	152.96	151.50	-5.9	867	-0.68%
2023/09/11	9.1	148.65	14	148.32	149.50	-4.9	876	-0.56%
2023/09/08	6.1	150.25	7	150.00	149.50	-0.9	869	-0.11%
2023/09/07	11.1	150.68	5	151.80	149.50	6.1	867	0.70%
2023/09/06	2	155.00	1	155.00	153.50	1	878	0.11%
2023/09/05	5.1	154.10	0	0.00	153.50	5.1	873	0.58%
2023/09/04	6.1	155.17	8	155.31	156.00	-1.9	875	-0.22%
2023/09/01	12.1	154.92	7	156.00	153.50	5.1	874	0.58%
2023/08/31	22	157.02	31.1	157.37	157.00	-9.1	882	-1.03%
2023/08/30	29.2	156.52	18.4	157.15	156.00	10.8	869	1.24%
2023/08/29	4	151.63	4	151.63	152.50	0	831	0.00%
2023/08/28	3	148.83	7	149.57	149.00	-4	826	-0.48%
2023/08/25	2	146.75	4.1	147.90	147.50	-2.1	824	-0.25%
2023/08/24	13	147.69	16.2	148.10	146.50	-3.2	831	-0.38%
2023/08/23	6	143.67	2	144.00	144.00	4	840	0.48%
2023/08/22	3	143.33	11	144.45	144.00	-8	863	-0.93%
2023/08/21	6	144.42	12	144.13	145.00	-6	875	-0.69%
2023/08/18	8	140.44	2	139.50	138.50	6	887	0.68%
2023/08/17	0.2	141.83	0.1	141.00	142.00	0.1	917	0.01%
2023/08/16	6	137.58	5.1	139.01	141.00	0.9	950	0.09%
2023/08/15	2	138.50	3.2	138.90	139.00	-1.2	998	-0.12%
2023/08/14	7	138.92	4	138.00	136.50	3	1,019	0.30%
2023/08/11	1	139.00	0	0.00	138.50	1	1,022	0.10%
2023/08/10	1.1	136.10	2.1	136.26	136.50	-1.1	1,029	-0.10%
2023/08/09	5	139.80	2.1	138.61	138.00	2.9	1,028	0.28%
2023/08/08	6.2	143.48	12.3	143.04	141.00	-6.1	1,024	-0.60%
2023/08/07	0	149.29	1.1	148.00	146.50	-1.1	1,029	-0.11%
2023/08/04	0	0.00	2	149.02	149.00	-2	1,036	-0.20%
2023/08/02	7	149.08	13	148.08	148.00	-6	1,046	-0.57%
2023/08/01	41.1	154.74	28	155.70	154.00	13	1,041	1.25%
2023/07/31	5.2	146.91	4	147.88	145.50	1.2	1,005	0.12%
2023/07/28	3.1	146.36	0	156.00	146.00	3.1	1,007	0.31%
2023/07/27	3.1	146.02	5.2	146.85	147.50	-2.1	1,027	-0.20%
2023/07/26	3.1	148.34	4	148.25	147.00	-0.9	1,048	-0.09%
2023/07/25	4.6	150.91	3	150.50	150.50	1.6	1,066	0.15%
2023/07/24	2.2	153.27	0	153.00	153.50	2.2	1,073	0.20%
2023/07/21	1.3	150.02	1	150.50	151.50	0.3	1,084	0.02%
2023/07/20	0	152.50	0	0.00	151.00	0	1,113	0.00%
2023/07/19	0.1	151.50	2	151.00	150.50	-2	1,130	-0.17%
2023/07/18	8.2	152.51	9	155.17	152.00	-0.9	1,164	-0.07%
2023/07/17	8	156.94	9	157.33	156.50	-1	1,182	-0.09%
2023/07/14	3	154.33	1.5	154.67	155.00	1.5	1,205	0.12%
2023/07/13	4.1	154.37	5	154.80	152.50	-0.9	1,269	-0.07%
2023/07/12	8	153.19	7	152.86	151.50	1	1,378	0.07%
2023/07/11	14.7	152.92	19.1	153.53	154.50	-4.4	1,399	-0.31%
2023/07/10	6.5	155.42	3.2	156.24	155.50	3.4	1,455	0.23%
2023/07/07	3.1	160.16	11	160.09	161.00	-8	1,530	-0.52%
2023/07/06	9.3	162.02	7	162.07	160.50	2.3	1,555	0.15%
2023/07/05	6.1	167.00	1	167.50	164.50	5.1	1,587	0.32%
2023/07/04	2.2	165.58	8	165.88	166.50	-5.8	1,626	-0.36%
2023/07/03	8.1	165.61	8.2	166.09	167.50	0	1,708	0.00%
2023/06/30	8	164.50	2	166.00	164.50	6	2,067	0.29%
2023/06/29	60.1	170.64	64	169.09	168.50	-3.9	2,118	-0.19%
2023/06/28	19	169.13	14.1	168.87	163.50	4.9	2,099	0.23%
2023/06/27	37.1	168.13	34	168.76	167.00	3.1	2,113	0.15%
2023/06/26	21	165.83	27	165.70	166.00	-6	2,173	-0.28%
2023/06/21	3	162.33	2	160.25	161.50	1	2,230	0.05%
2023/06/20	2	160.75	1	160.50	160.00	1	2,493	0.04%
2023/06/19	10.1	163.44	3	163.17	162.00	7.1	2,582	0.28%
2023/06/16	5.1	161.00	6	161.33	163.50	-1	2,613	-0.04%
2023/06/15	8	160.00	12.1	160.79	162.00	-4.1	2,626	-0.16%
2023/06/14	2	162.26	3	163.00	162.00	-1	2,663	-0.04%
2023/06/13	2.1	164.01	12	164.21	163.50	-10	2,725	-0.37%
2023/06/12	11.2	163.97	19	163.58	164.00	-7.8	2,911	-0.27%
2023/06/09	4.1	169.88	7	169.64	169.50	-3	3,014	-0.10%
2023/06/08	2.1	170.28	37	170.38	169.50	-35	3,223	-1.08%
2023/06/07	3.2	170.22	10	170.55	171.00	-6.8	3,461	-0.20%
2023/06/06	26	169.42	8	169.00	168.50	18	3,643	0.50%
2023/06/05	23	174.70	3	174.33	174.00	20	3,723	0.54%
2023/06/02	7.1	173.49	5	173.60	172.50	2.1	3,764	0.05%
2023/06/01	5.1	173.71	3.1	173.05	173.50	2	3,826	0.05%
2023/05/31	2.1	173.77	7	174.50	173.50	-4.9	3,849	-0.13%
2023/05/30	12.1	173.57	2	174.50	172.50	10.1	3,898	0.26%
2023/05/29	8.2	175.02	16	175.44	176.50	-7.9	4,025	-0.20%
2023/05/26	14	170.54	36.5	170.99	170.00	-22.5	4,130	-0.54%
2023/05/25	14	173.61	27.3	173.18	172.00	-13.3	4,141	-0.32%
2023/05/24	18.3	173.11	29.1	172.57	173.50	-10.8	4,144	-0.26%
2023/05/23	26	174.56	17	175.71	176.00	9	4,181	0.22%
2023/05/22	15.6	173.27	24	174.58	172.00	-8.4	4,164	-0.20%
2023/05/19	26.6	170.09	56	170.71	171.50	-29.4	4,139	-0.71%
2023/05/18	5.2	166.90	6	168.50	165.50	-0.8	4,094	-0.02%
2023/05/17	8	164.44	8	164.94	165.00	0	4,078	0.00%
2023/05/16	6.3	164.37	5.1	164.70	162.50	1.3	4,095	0.03%
2023/05/15	0.1	162.00	1.1	161.05	162.00	-1.1	4,126	-0.03%
2023/05/12	2	160.29	1	159.00	161.50	1	4,136	0.03%
2023/05/11	6	159.08	2.5	159.39	158.00	3.5	4,145	0.08%
2023/05/10	9	164.72	6	164.08	163.00	3	4,139	0.07%
2023/05/09	9	162.50	8	162.81	163.00	1	4,131	0.02%
2023/05/08	3	165.50	8	165.88	165.50	-5	4,127	-0.12%
2023/05/05	5	165.10	19	164.55	164.00	-14	4,142	-0.34%
2023/05/04	9	162.44	8	162.25	164.00	1	4,158	0.02%
2023/05/03	19	159.89	13.1	160.32	160.50	5.9	4,158	0.14%
2023/05/02	16.1	166.51	13.2	165.86	165.00	2.9	4,156	0.07%
2023/04/28	18	163.97	6.1	164.41	165.50	12	4,148	0.29%
2023/04/27	5.1	159.94	4	159.75	159.50	1.1	4,127	0.03%
2023/04/26	5.5	160.27	3	161.16	161.00	2.5	4,114	0.06%
2023/04/25	20	162.95	22.1	161.50	161.50	-2.1	4,100	-0.05%
2023/04/24	6.1	166.59	6	167.08	167.50	0.1	4,072	0.00%
2023/04/21	18	167.08	14.5	167.26	166.00	3.5	4,060	0.09%
2023/04/20	20.1	174.13	53	174.83	172.00	-32.9	4,022	-0.82%
2023/04/19	19	180.00	12.2	179.47	177.00	6.8	4,002	0.17%
2023/04/18	119	184.16	66	183.05	180.50	53	3,973	1.33%	大買/
2023/04/17	115.4	185.53	98	184.87	181.00	17.4	3,910	0.44%	大買/
2023/04/14	14	176.79	65.2	176.93	177.00	-51.2	3,800	-1.35%
2023/04/13	51.6	179.31	58.7	179.25	176.00	-7.1	3,775	-0.19%
2023/04/12	104	184.77	65	185.15	185.50	39	3,699	1.05%	大買/
2023/04/11	16	180.91	17	181.68	183.00	-1	3,611	-0.03%
2023/04/10	25	180.82	31.3	180.71	181.50	-6.3	3,589	-0.17%
2023/04/07	46.1	180.93	46.9	180.09	179.50	-0.8	3,559	-0.02%
2023/04/06	58.4	178.31	68	177.84	178.50	-9.6	3,554	-0.27%
2023/03/31	369.7	181.73	349.2	182.29	175.00	20.6	3,468	0.59%	大買/大賣/
2023/03/30	53	172.98	56	172.83	175.00	-3	3,112	-0.10%
2023/03/29	4	166.38	9.2	167.28	166.00	-5.2	3,048	-0.17%
2023/03/28	15.3	166.92	9	167.67	167.50	6.3	3,054	0.21%
2023/03/27	30.5	168.90	32.1	169.92	172.00	-1.5	3,031	-0.05%
2023/03/24	78.3	175.19	147	175.05	173.50	-68.7	2,968	-2.31%	大賣/
2023/03/23	316	175.12	218.4	176.32	173.00	97.6	2,888	3.38%	大買/大賣/
2023/03/22	46.1	168.14	63.1	167.95	170.00	-17	2,630	-0.65%
2023/03/21	27	162.09	32	162.69	162.50	-5	2,556	-0.20%
2023/03/20	42	162.04	32.1	162.26	162.00	9.9	2,536	0.39%
2023/03/17	60.1	162.81	64.4	162.12	161.50	-4.4	2,545	-0.17%
2023/03/16	38.1	164.07	52.6	165.30	162.50	-14.5	2,514	-0.58%
2023/03/15	226	170.90	168.1	169.90	166.00	58	2,548	2.28%	大買/大賣/
2023/03/14	93.2	170.91	101.4	170.48	168.00	-8.2	2,442	-0.34%	大賣/
2023/03/13	121.4	168.89	163.4	169.84	173.00	-42	2,377	-1.77%	大買/大賣/
2023/03/10	136.7	168.24	103	168.30	164.00	33.7	2,257	1.49%	大買/大賣/
2023/03/09	110.9	166.48	187.2	167.99	173.50	-76.3	2,112	-3.61%	大買/大賣/
2023/03/08	80.1	157.68	113	156.83	158.00	-32.9	2,066	-1.59%	大賣/
2023/03/07	79.1	153.70	18.1	152.09	151.00	61	2,078	2.93%
2023/03/06	62	158.07	96	158.23	156.50	-34	2,044	-1.66%
2023/03/03	31	155.21	16	155.19	155.50	15	1,985	0.76%
2023/03/02	19.2	154.79	16	155.47	156.00	3.2	1,966	0.16%
2023/03/01	139.4	154.93	126.1	155.44	155.00	13.3	1,923	0.69%	大買/大賣/
2023/02/24	109.4	151.87	109.8	152.32	149.50	-0.4	1,792	-0.02%	大買/大賣/
2023/02/23	15	146.77	19.5	146.38	146.00	-4.5	1,678	-0.27%
2023/02/22	7	141.43	9	142.00	142.50	-2	1,661	-0.12%
2023/02/21	21.1	145.87	31.3	146.15	144.50	-10.2	1,668	-0.61%
2023/02/20	7.3	143.43	10.1	143.30	143.00	-2.8	1,715	-0.16%
2023/02/17	9	142.55	9.2	143.07	143.50	-0.2	1,770	-0.01%
2023/02/16	3.1	141.83	4	141.88	143.00	-0.9	1,825	-0.05%
2023/02/15	4	139.88	2.1	140.87	139.50	1.9	1,891	0.10%
2023/02/14	16.2	142.65	11	141.82	140.50	5.2	1,903	0.27%
2023/02/13	16	141.84	23.2	141.73	143.50	-7.2	1,905	-0.38%
2023/02/10	19.1	137.52	7	136.93	136.00	12.1	1,901	0.64%
2023/02/09	11.4	139.06	19	138.82	138.50	-7.6	1,912	-0.40%
2023/02/08	3	142.50	9.4	142.55	142.50	-6.4	1,912	-0.33%
2023/02/07	3	140.83	5.1	141.38	141.50	-2.1	1,923	-0.11%
2023/02/06	9	140.39	9	140.51	140.00	0	1,942	0.00%
2023/02/03	19	142.55	10.1	143.98	139.50	8.9	2,016	0.44%
2023/02/02	23	143.59	24.4	143.69	143.50	-1.4	2,005	-0.07%
2023/02/01	7	140.57	5	140.10	140.00	2	1,990	0.10%
2023/01/31	19.2	141.13	28.1	141.31	140.00	-8.9	1,996	-0.45%
2023/01/30	27.3	137.95	29	137.71	140.00	-1.7	1,999	-0.09%
2023/01/17	5	133.50	7.1	133.15	134.00	-2.1	1,998	-0.10%
2023/01/16	1	131.50	2	132.00	132.00	-1	2,022	-0.05%
2023/01/13	5	131.60	3	134.00	131.50	2	2,052	0.10%
2023/01/12	3.1	133.83	1	133.00	133.00	2.1	2,092	0.10%
2023/01/11	7	135.57	9	135.50	134.00	-2	2,172	-0.09%
2023/01/10	8	135.56	11.2	135.26	135.50	-3.2	2,204	-0.14%
2023/01/09	11	135.00	12	135.00	134.50	-1	2,237	-0.04%
2023/01/06	1	131.50	6	132.08	132.00	-5	2,263	-0.22%
2023/01/05	4.2	133.36	6	133.17	131.50	-1.8	2,299	-0.08%
2023/01/04	18	135.50	8	136.06	133.00	10	2,340	0.43%
2023/01/03	54	135.93	15	135.60	136.00	39	2,390	1.63%
2022/12/30	5	135.00	8	135.63	134.50	-3	2,451	-0.12%
2022/12/29	15	134.77	16	134.88	134.50	-1	2,458	-0.04%
2022/12/28	20	137.20	21.1	137.12	134.00	-1.1	2,478	-0.04%
2022/12/27	39	141.58	35	141.89	140.00	4	2,484	0.16%
2022/12/26	26.1	141.89	68.1	140.94	142.50	-42	2,484	-1.69%
2022/12/23	4	135.63	8.2	135.33	136.50	-4.2	2,460	-0.17%
2022/12/22	14	137.11	8	138.63	135.00	6	2,477	0.24%
2022/12/21	2	134.50	37	135.24	135.00	-35	2,494	-1.40%
2022/12/20	37	137.92	11	137.45	133.00	26	2,511	1.04%
2022/12/19	13	138.54	69.3	139.16	139.00	-56.3	2,526	-2.23%
2022/12/16	16.1	133.71	28.3	135.38	137.50	-12.2	2,536	-0.48%
2022/12/15	8.2	136.50	6	136.50	136.00	2.2	2,540	0.09%
2022/12/14	11	137.18	9	137.44	138.00	2	2,551	0.08%
2022/12/13	11.2	137.85	25.1	137.61	135.50	-13.9	2,580	-0.54%
2022/12/12	18.1	137.63	18.1	136.01	137.50	0	2,594	0.00%
2022/12/09	27.1	138.92	37	138.70	138.00	-9.9	2,663	-0.37%
2022/12/08	46	140.23	14.5	140.41	140.50	31.5	2,717	1.16%
2022/12/07	126.7	146.58	131	144.94	140.00	-4.3	2,731	-0.16%	大買/大賣/
2022/12/06	113.5	147.02	189.3	147.49	147.00	-75.7	2,655	-2.85%	大買/大賣/
2022/12/05	51.2	146.28	18	146.53	146.00	33.2	2,591	1.28%
2022/12/02	131.3	147.33	77	146.79	147.00	54.3	2,559	2.12%	大買/
2022/12/01	108.3	142.10	129.1	142.47	144.50	-20.7	2,506	-0.83%	大買/大賣/
2022/11/30	151.1	139.73	111.1	140.12	137.50	40	2,474	1.61%	大買/大賣/
2022/11/29	131.2	133.48	139.2	134.23	135.50	-8	2,414	-0.33%	大買/大賣/
2022/11/28	2	125.24	12	125.58	127.00	-10	2,458	-0.41%
2022/11/25	19	126.05	3	124.67	124.50	16	2,510	0.64%
2022/11/24	12	126.17	19	126.45	127.00	-7	2,570	-0.27%
2022/11/23	14	125.93	29	125.84	124.50	-15	2,602	-0.58%
2022/11/22	18	125.25	12	125.50	124.50	6	2,629	0.23%
2022/11/21	14	127.11	15	127.63	126.00	-1	2,739	-0.04%
2022/11/18	11	128.36	5.1	127.11	126.00	6	2,778	0.21%
2022/11/17	13	127.12	33.1	127.20	128.50	-20.1	2,805	-0.72%
2022/11/16	149.5	128.10	160	127.15	126.50	-10.5	2,871	-0.37%	大買/大賣/
2022/11/15	36	134.56	46	134.74	135.00	-10	2,832	-0.35%
2022/11/14	76	132.26	40.3	130.78	133.00	35.7	2,900	1.23%
2022/11/11	49	126.27	34	126.88	124.00	15	2,912	0.52%
2022/11/10	24	121.52	12	122.54	123.00	12	2,885	0.42%
2022/11/09	28	122.84	27	123.04	122.50	1	2,989	0.03%
2022/11/08	19.1	122.83	23	122.87	120.50	-4	3,065	-0.13%
2022/11/07	19	121.63	12	121.42	120.50	7	3,148	0.22%
2022/11/04	13	119.46	19	119.92	120.50	-6	3,254	-0.18%
2022/11/03	20.1	120.37	12.1	120.13	120.00	8	3,337	0.24%
2022/11/02	16	119.84	11	119.73	119.50	5	3,502	0.14%
2022/11/01	72.1	120.15	50	120.25	119.50	22.1	3,652	0.61%
2022/10/31	4	113.88	11	113.59	114.50	-7	3,643	-0.19%
2022/10/28	7	110.43	5	113.30	110.00	2	3,749	0.05%
2022/10/27	8	113.00	6	113.33	114.00	2	4,041	0.05%
2022/10/26	15	110.87	12	111.50	111.00	3	4,143	0.07%
2022/10/25	16	111.97	9	112.39	111.00	7	4,256	0.16%
2022/10/24	13	113.58	14	114.64	112.00	-1	4,354	-0.02%
2022/10/21	23	113.43	44	113.80	111.50	-21	4,502	-0.47%
2022/10/20	26	115.79	27	116.37	115.50	-1	4,538	-0.02%
2022/10/19	67	123.57	67	122.47	120.50	0	4,539	0.00%
2022/10/18	43	122.34	36	120.40	119.50	7	4,483	0.16%
2022/10/17	10	118.45	12	117.96	122.50	-2	4,489	-0.04%
2022/10/14	30	121.32	37	122.93	123.50	-7	4,512	-0.16%
2022/10/13	61	120.35	49.1	117.56	116.00	12	4,537	0.26%
2022/10/12	51.1	125.34	43	124.42	125.00	8.1	4,543	0.18%
2022/10/11	30	126.63	32	126.83	127.00	-2	4,555	-0.04%
2022/10/07	74.3	136.10	34	136.84	135.00	40.3	4,555	0.88%
2022/10/06	12	144.33	8	144.94	145.50	4	4,600	0.09%
2022/10/05	25	145.50	29.2	146.75	144.00	-4.2	4,789	-0.09%
2022/10/04	19	143.50	15	144.63	144.50	4	4,848	0.08%
2022/10/03	16	140.53	12	138.71	141.00	4	4,953	0.08%
2022/09/30	18	136.78	18.1	136.75	140.00	0	5,024	0.00%
2022/09/29	19.2	138.64	21	140.29	138.00	-1.8	5,105	-0.04%
2022/09/28	32	141.27	27	140.46	137.50	5	5,130	0.10%
2022/09/27	32	145.19	34	145.37	147.50	-2	5,130	-0.04%
2022/09/26	49.1	147.86	23.1	148.68	143.50	26.1	5,131	0.51%
2022/09/23	22.1	155.36	33.3	155.32	153.50	-11.2	5,142	-0.22%
2022/09/22	10	156.90	20	154.70	157.00	-10	5,139	-0.19%
2022/09/21	20	153.75	8.7	154.00	153.00	11.3	5,139	0.22%
2022/09/20	35	153.97	28.1	154.28	155.50	6.9	5,150	0.13%
2022/09/19	16.1	150.46	34	150.26	153.50	-17.9	5,174	-0.35%
2022/09/16	62.6	149.37	70	148.66	152.50	-7.4	5,239	-0.14%
2022/09/15	124.3	153.84	92	151.52	149.00	32.3	5,231	0.62%	大買/
2022/09/14	21	158.26	16	158.22	158.50	5	5,260	0.10%
2022/09/13	66.1	162.31	71	160.96	161.00	-4.9	5,409	-0.09%
2022/09/12	69	165.30	72	164.51	164.00	-3	5,500	-0.05%
2022/09/08	49	161.92	48.5	162.68	164.00	0.5	5,602	0.01%
2022/09/07	50.1	161.07	54	160.26	160.00	-3.9	5,685	-0.07%
2022/09/06	87.1	167.61	90.1	165.11	163.00	-3	5,881	-0.05%
2022/09/05	108	174.73	99.1	172.37	170.00	9	6,038	0.15%	大買/
2022/09/02	259.5	178.68	234	177.93	176.00	25.5	6,005	0.42%	大買/大賣/
2022/09/01	73	176.98	69.1	176.15	174.00	3.9	5,881	0.07%
2022/08/31	49	177.00	78.2	178.18	180.00	-29.2	5,852	-0.50%
2022/08/30	31.1	172.47	43.1	172.92	174.50	-12	5,890	-0.20%
2022/08/29	24.2	168.27	25.3	168.08	169.50	-1.2	5,983	-0.02%
2022/08/26	129.1	178.03	105.1	177.29	173.50	24.1	5,984	0.40%	大買/大賣/
2022/08/25	29	175.24	24	175.52	175.00	5	5,885	0.09%
2022/08/24	28	174.02	27.1	174.33	173.00	0.9	5,889	0.01%
2022/08/23	124	174.00	136	172.37	172.50	-12	5,924	-0.20%	大買/大賣/
2022/08/22	28	172.89	27	174.61	170.00	1	5,924	0.02%
2022/08/19	89.6	175.51	95.2	177.08	179.50	-5.6	5,947	-0.09%
2022/08/18	53	170.66	72	169.31	173.00	-19	5,835	-0.33%
2022/08/17	64	168.76	48	168.19	167.50	16	5,779	0.28%
2022/08/16	92.1	173.19	72	172.90	169.50	20.1	5,806	0.35%
2022/08/15	80.2	170.73	75.3	171.37	171.50	4.9	5,701	0.09%
2022/08/12	82.1	170.37	79.2	170.51	171.00	2.9	5,614	0.05%
2022/08/11	89.3	169.01	98.3	169.27	170.50	-9	5,511	-0.16%
2022/08/10	65.2	166.99	60.1	166.94	164.50	5.1	5,417	0.10%
2022/08/09	181	169.15	194.2	168.48	168.00	-13.2	5,347	-0.25%	大買/大賣/
2022/08/08	106.3	166.56	134	167.32	170.00	-27.7	5,179	-0.53%	大買/大賣/
2022/08/05	44.3	161.79	27	161.80	162.50	17.3	5,029	0.34%
2022/08/04	112	156.54	125	156.80	159.50	-13	4,991	-0.26%	大買/大賣/
2022/08/03	315.1	164.82	278.7	164.47	159.50	36.5	4,896	0.74%	大買/大賣/
2022/08/02	140	162.26	132	162.23	163.50	8	4,624	0.17%	大買/大賣/
2022/08/01	133.6	164.63	104	164.18	161.50	29.6	4,579	0.65%	大買/大賣/
2022/07/29	96.1	161.32	76	161.07	161.00	20.1	4,486	0.45%
2022/07/28	103.3	158.63	133.3	158.72	159.00	-29.9	4,410	-0.68%	大買/大賣/
2022/07/27	47	151.03	47	150.86	151.50	0	4,254	0.00%
2022/07/26	25.1	151.39	21.8	148.34	146.50	3.3	4,206	0.08%
2022/07/25	11	153.91	12	155.04	154.50	-1	4,205	-0.02%
2022/07/22	31	156.34	16.4	155.90	153.00	14.6	4,242	0.34%
2022/07/21	37	156.09	44.1	155.90	157.50	-7.1	4,252	-0.17%
2022/07/20	64.3	152.13	55	152.30	152.00	9.3	4,242	0.22%
2022/07/19	30.1	152.88	35.4	153.41	152.00	-5.2	4,229	-0.12%
2022/07/18	27.5	159.31	32.1	158.94	157.00	-4.7	4,261	-0.11%
2022/07/15	40	158.08	33	157.71	157.50	7	4,251	0.16%
2022/07/14	120.1	156.89	112.1	156.49	159.50	8	4,223	0.19%	大買/大賣/
2022/07/13	158	161.66	152.3	161.04	156.00	5.8	4,166	0.14%	大買/大賣/
2022/07/12	106.2	149.55	107	150.16	153.50	-0.8	4,049	-0.02%	大買/大賣/
2022/07/11	93.1	152.55	75.2	152.63	155.00	17.9	4,060	0.44%
2022/07/08	75.1	147.04	67	149.49	152.50	8.1	3,974	0.20%
2022/07/07	62.1	134.64	73.1	134.45	139.00	-11.1	3,924	-0.28%
2022/07/06	9.1	130.22	20.1	131.27	126.50	-11	3,872	-0.28%
2022/07/05	25	134.72	26.8	134.92	137.00	-1.8	3,871	-0.05%
2022/07/04	8.1	141.76	5	140.20	138.00	3.1	3,995	0.08%
2022/07/01	8	151.91	11.4	144.98	140.00	-3.4	4,071	-0.08%
2022/06/30	14.1	159.14	15.4	156.46	152.50	-1.3	4,110	-0.03%
2022/06/29	19	161.11	13.1	163.28	165.00	5.9	4,217	0.14%
2022/06/28	32	163.48	17.7	163.01	162.00	14.4	4,276	0.34%
2022/06/27	22	165.05	40	165.85	167.50	-18	4,341	-0.41%
2022/06/24	77	157.58	86	158.29	162.00	-9	4,401	-0.20%
2022/06/23	97	157.85	80.7	158.07	158.50	16.3	4,475	0.36%
2022/06/22	72.4	166.48	96.4	163.03	157.50	-24.1	4,737	-0.51%
2022/06/21	153.1	172.63	146	173.13	174.50	7.1	4,993	0.14%	大買/大賣/
2022/06/20	115.4	173.96	105.3	174.10	175.00	10.1	4,977	0.20%	大買/大賣/
2022/06/17	62.6	170.21	93.1	170.67	174.00	-30.5	4,936	-0.62%
2022/06/16	65.2	172.92	79.1	173.63	169.00	-13.9	4,982	-0.28%
2022/06/15	166	175.26	184.1	174.97	169.50	-18	5,024	-0.36%	大買/大賣/
2022/06/14	153	171.23	147.1	171.23	173.00	5.9	4,864	0.12%	大買/大賣/
2022/06/13	32	164.20	36.2	163.36	165.50	-4.2	4,663	-0.09%
2022/06/10	24	165.60	23	165.48	163.50	1	4,645	0.02%
2022/06/09	33.1	165.41	27	165.19	165.50	6.1	4,636	0.13%
2022/06/08	99.1	168.68	96.1	168.06	168.00	3	4,627	0.06%
2022/06/07	83.1	165.36	93.2	166.03	168.00	-10.1	4,564	-0.22%
2022/06/06	23	158.89	33.1	157.73	157.50	-10.1	4,476	-0.22%
2022/06/02	20	156.63	16	156.81	156.00	4	4,511	0.09%
2022/06/01	51	158.01	47	158.53	156.50	4	4,580	0.09%
2022/05/31	48.2	159.47	37	159.96	158.00	11.2	4,717	0.24%
2022/05/30	26	157.31	34.2	157.23	157.50	-8.2	4,666	-0.18%
2022/05/27	37.1	149.94	68.1	148.95	150.50	-31	4,616	-0.67%
2022/05/26	33	141.79	5.1	142.31	143.50	27.9	4,578	0.61%
2022/05/25	14	141.00	22	140.09	140.50	-8	4,592	-0.17%
2022/05/24	43	143.24	31.1	144.26	138.00	11.9	4,635	0.26%
2022/05/23	2	143.00	2	145.75	142.50	0	4,598	0.00%
2022/05/20	9	143.33	5	143.30	142.50	4	4,629	0.09%
2022/05/19	18	141.14	30	140.22	145.00	-12	4,642	-0.26%
2022/05/18	23	143.28	28	143.95	142.00	-5	4,660	-0.11%
2022/05/17	16	136.59	22	137.89	139.50	-6	4,660	-0.13%
2022/05/16	14	136.36	21	137.12	137.50	-7	4,696	-0.15%
2022/05/13	9	133.67	16	133.66	134.50	-7	4,725	-0.15%
2022/05/12	49	133.54	38.1	134.21	130.50	11	4,779	0.23%
2022/05/11	19	135.37	9	136.17	135.00	10	4,842	0.21%
2022/05/10	12	137.17	31	137.32	140.00	-19	4,924	-0.39%
2022/05/09	70	136.31	61.3	136.73	136.00	8.7	5,033	0.17%
2022/05/06	28.2	144.57	33	145.55	146.00	-4.8	5,039	-0.09%
2022/05/05	31	154.82	38	156.01	152.00	-7	5,093	-0.14%
2022/05/04	8.1	148.75	6	149.75	150.50	2.1	5,156	0.04%
2022/05/03	12	147.83	12	148.46	149.50	0	5,246	0.00%
2022/04/29	21.1	149.50	29	150.57	148.50	-7.9	5,309	-0.15%
2022/04/28	52.2	148.76	41	148.43	145.00	11.2	5,334	0.21%
2022/04/27	31.1	150.55	33.2	150.20	155.00	-2.1	5,350	-0.04%
2022/04/26	25.1	154.52	19.5	153.26	151.50	5.6	5,405	0.10%
2022/04/25	40	154.33	52.2	155.39	156.00	-12.2	5,505	-0.22%
2022/04/22	100.1	163.49	103.4	162.76	161.00	-3.3	5,508	-0.06%	大賣/
2022/04/21	20.1	169.02	26.3	171.44	173.50	-6.2	5,521	-0.11%
2022/04/20	19.1	171.40	16	171.31	170.50	3.1	5,570	0.06%
2022/04/19	34	171.06	32.1	171.81	170.50	1.9	5,625	0.03%
2022/04/18	36.1	167.49	42	168.74	167.00	-6	5,661	-0.11%
2022/04/15	87.3	167.71	97.1	166.67	166.00	-9.8	5,602	-0.17%
2022/04/14	80.3	182.73	36	182.38	182.00	44.3	5,580	0.79%
2022/04/13	49.3	183.73	29.1	182.22	180.00	20.2	5,552	0.36%
2022/04/12	28.1	181.29	38.2	181.03	181.00	-10.1	5,533	-0.18%
2022/04/11	49.2	191.09	28.2	189.07	184.50	21	5,497	0.38%
2022/04/08	157.1	190.86	111.3	191.17	191.50	45.9	5,460	0.84%	大買/大賣/
2022/04/07	99	190.04	94	190.19	185.50	5	5,316	0.09%
2022/04/06	64.1	190.96	65.3	190.82	194.50	-1.2	5,224	-0.02%
2022/04/01	127.3	192.34	112.1	191.93	188.50	15.2	5,154	0.29%	大買/大賣/
2022/03/31	83.2	188.60	99.2	189.38	190.00	-16	5,047	-0.32%
2022/03/30	109.4	194.52	121.1	193.11	191.50	-11.7	4,984	-0.23%	大買/大賣/
2022/03/29	99.3	191.74	91.1	192.59	192.50	8.3	4,939	0.17%
2022/03/28	159.7	193.72	168	193.46	196.00	-8.3	5,141	-0.16%	大買/大賣/
2022/03/25	270.3	194.29	289.9	194.75	193.00	-19.6	5,235	-0.38%	大買/大賣/
2022/03/24	415.5	188.11	440.6	187.82	189.50	-25.1	5,126	-0.49%	大買/大賣/
2022/03/23	189.1	177.32	185.1	177.67	178.50	4	5,043	0.08%	大買/大賣/
2022/03/22	122.2	171.03	79.1	170.11	172.00	43.1	5,159	0.84%	大買/
2022/03/21	91.2	171.14	95.1	171.12	170.00	-3.9	5,398	-0.07%
2022/03/18	153.1	162.70	112	164.02	166.00	41.1	5,608	0.73%	大買/大賣/
2022/03/17	41.1	158.22	71.1	158.65	161.50	-30.1	5,845	-0.51%
2022/03/16	13	146.92	26.5	147.58	147.00	-13.5	6,157	-0.22%
2022/03/15	27	145.89	40	143.49	143.00	-13	6,282	-0.21%
2022/03/14	45	152.29	44	152.20	152.00	1	6,503	0.02%
2022/03/11	36.1	150.24	43	149.00	150.50	-6.9	6,564	-0.11%
2022/03/10	15.7	152.73	26	153.12	153.00	-10.3	6,588	-0.16%
2022/03/09	30	144.40	35	144.90	147.00	-5	6,593	-0.08%
2022/03/08	45.1	143.67	63.3	142.87	142.00	-18.1	6,692	-0.27%
2022/03/07	99.2	150.82	69.7	150.51	146.00	29.5	6,859	0.43%
2022/03/04	191.6	165.92	158.1	167.43	161.00	33.6	6,884	0.49%	大買/大賣/
2022/03/03	39.1	159.18	38	158.63	158.00	1.1	6,781	0.02%
2022/03/02	32.1	156.41	29	157.19	157.00	3.1	6,852	0.04%
2022/03/01	25.3	158.49	37.1	157.61	158.00	-11.8	7,028	-0.17%
2022/02/25	78.4	150.49	90	151.32	152.00	-11.6	7,185	-0.16%
2022/02/24	52.1	150.41	64.7	149.86	147.00	-12.6	7,251	-0.17%
2022/02/23	26.2	156.48	32	157.59	158.00	-5.8	7,316	-0.08%
2022/02/22	38.1	155.88	35.1	155.16	155.50	2.9	7,547	0.04%
2022/02/21	33.2	163.05	33	161.47	161.50	0.2	7,606	0.00%
2022/02/18	35.1	162.16	31.1	163.32	164.00	4.1	7,746	0.05%
2022/02/17	76	162.38	89.8	162.38	162.50	-13.8	7,779	-0.18%
2022/02/16	57	162.39	55	164.17	160.50	2	7,840	0.03%
2022/02/15	46.2	160.58	45	161.31	157.50	1.2	7,863	0.02%
2022/02/14	78.1	161.97	65	161.63	159.00	13.1	7,875	0.17%
2022/02/11	71.1	165.62	81	166.22	169.50	-9.9	7,904	-0.13%
2022/02/10	73.1	170.13	62	170.44	168.00	11.1	7,850	0.14%
2022/02/09	129	170.93	270.2	169.17	168.00	-141.1	7,817	-1.81%	大買/大賣/鉅額交易
2022/02/08	55.3	162.60	68.4	164.82	162.00	-13.1	7,739	-0.17%
2022/02/07	99.2	161.20	106.3	161.49	166.50	-7.1	7,761	-0.09%	大賣/
2022/01/26	129.2	165.87	140.6	166.40	167.00	-11.4	7,763	-0.15%	大買/大賣/
2022/01/25	102.4	173.80	100.5	170.94	165.00	1.9	8,010	0.02%	大買/
2022/01/24	47.4	174.84	60.2	175.34	182.00	-12.8	8,091	-0.16%
2022/01/21	49.4	181.07	74.5	180.32	178.00	-25.1	8,263	-0.30%
2022/01/20	103.1	189.17	99	187.76	185.50	4.1	8,419	0.05%	大買/
2022/01/19	103	197.15	109	196.84	196.00	-6	8,409	-0.07%	大買/大賣/
2022/01/18	299.2	204.17	125.2	203.84	196.50	174	8,322	2.09%	大買/大賣/鉅額交易
2022/01/17	51.3	194.39	40.4	194.38	194.50	10.9	8,188	0.13%
2022/01/14	137.5	188.97	104.1	189.37	195.00	33.4	8,172	0.41%	大買/大賣/
2022/01/13	100.6	183.62	127.1	183.35	190.00	-26.5	8,114	-0.33%	大賣/
2022/01/12	35	181.24	55.4	180.87	183.00	-20.4	8,051	-0.25%
2022/01/11	101.8	189.36	94.9	188.82	182.50	6.9	8,002	0.09%	大買/
2022/01/10	5	195.65	23.3	194.02	202.50	-18.3	7,932	-0.23%
2022/01/07	47.6	192.29	192.6	194.93	189.50	-145	7,931	-1.83%	大賣/鉅額交易
2022/01/06	10.4	208.99	22.1	209.23	209.00	-11.8	7,883	-0.15%
2022/01/05	18.3	212.26	12.1	215.54	211.50	6.3	7,914	0.08%
2022/01/04	16.4	211.92	19.2	212.60	213.00	-2.8	7,936	-0.03%
2022/01/03	14.1	213.15	2.5	211.10	212.00	11.6	7,925	0.15%
2021/12/30	5.2	211.53	5.1	213.31	214.50	0.1	7,919	0.00%
2021/12/29	8.1	210.32	17.5	210.68	209.00	-9.5	7,918	-0.12%
2021/12/28	8.4	211.84	13.1	213.57	211.00	-4.8	7,912	-0.06%
2021/12/27	7.2	214.13	14.4	215.71	215.00	-7.2	7,905	-0.09%
2021/12/24	15	212.87	16	212.50	211.00	-1	7,896	-0.01%
2021/12/23	23.3	215.79	36.2	213.50	213.50	-13	7,881	-0.16%
2021/12/22	348.2	219.88	320.4	220.41	220.50	27.7	7,867	0.35%	大買/大賣/
2021/12/21	213	213.76	231.2	214.11	213.00	-18.2	7,563	-0.24%	大買/大賣/
2021/12/20	319.8	215.26	307	215.38	208.00	12.8	7,314	0.18%	大買/大賣/
2021/12/17	262.7	211.93	209.7	212.57	217.50	53	7,101	0.75%	大買/大賣/
2021/12/16	190.1	209.73	323.4	210.28	216.00	-133.3	6,839	-1.95%	大買/大賣/鉅額交易
2021/12/15	389.2	193.38	334	193.10	196.50	55.2	6,588	0.84%	大買/大賣/
2021/12/14	418	195.31	304.9	193.83	194.50	113.2	6,288	1.80%	大買/大賣/鉅額交易
2021/12/13	421.3	196.98	347.5	198.57	204.50	73.9	5,920	1.25%	大買/大賣/
2021/12/10	280	186.18	270.2	186.13	186.00	9.8	5,557	0.18%	大買/大賣/
2021/12/09	120.7	178.85	107	178.98	177.50	13.7	5,176	0.26%	大買/大賣/
2021/12/08	213.9	178.05	206.5	178.44	182.50	7.4	5,027	0.15%	大買/大賣/
2021/12/07	71.3	167.81	37	168.30	166.00	34.3	4,775	0.72%
2021/12/06	25	164.50	30	164.10	165.00	-5	4,693	-0.11%
2021/12/03	50.2	160.83	134	159.80	162.00	-83.8	4,643	-1.80%	大賣/
2021/12/02	123.4	163.44	105.3	163.15	160.00	18.1	4,593	0.39%	大買/大賣/
2021/12/01	115.7	154.69	90.5	154.51	160.00	25.3	4,451	0.57%	大買/
2021/11/30	87.3	175.75	87	174.16	168.00	0.3	4,211	0.01%
2021/11/29	96.6	167.89	77.1	168.02	170.00	19.5	4,107	0.47%
2021/11/26	58.5	169.63	61.7	169.58	170.00	-3.2	4,028	-0.08%
2021/11/25	247.3	180.04	272.5	179.57	175.00	-25.2	3,948	-0.64%	大買/大賣/
2021/11/24	100	175.26	146.4	176.52	183.00	-46.4	3,734	-1.24%	大賣/
2021/11/23	75.5	172.93	91	171.65	166.50	-15.6	3,525	-0.44%
2021/11/22	144.1	176.12	124	175.15	173.00	20.1	3,419	0.59%	大買/大賣/
2021/11/19	221.1	173.50	179.1	172.02	180.00	42	3,292	1.27%	大買/大賣/
2021/11/18	65.5	168.20	94.4	166.44	164.00	-28.9	3,025	-0.96%
2021/11/17	110.6	168.80	116	167.41	171.00	-5.4	2,917	-0.19%	大買/大賣/
2021/11/16	55	181.23	9.3	178.82	179.00	45.7	2,747	1.66%
2021/11/15	52.5	173.25	12.1	174.24	180.00	40.4	2,678	1.51%
2021/11/12	23.5	161.63	15.1	160.21	164.00	8.5	2,580	0.33%
2021/11/11	20	149.43	25.5	149.21	152.50	-5.5	2,493	-0.22%
2021/11/10	24.6	155.28	34.4	153.01	154.50	-9.7	2,433	-0.40%
2021/11/09	22.4	145.95	22.5	145.45	145.00	-0.1	2,330	0.00%
2021/11/08	29.2	149.69	27.2	148.84	150.00	2	2,286	0.09%
2021/11/05	31.2	140.53	33.2	141.58	144.50	-2	2,213	-0.09%
2021/11/04	54.1	147.61	20.1	145.28	140.50	34	2,155	1.58%
2021/11/03	23	136.46	46.4	141.41	145.00	-23.4	2,053	-1.14%
2021/11/02	330.3	138.07	266.7	135.10	132.00	63.6	1,962	3.24%	大買/大賣/
2021/11/01	102.3	132.12	66	134.71	136.50	36.3	1,616	2.25%	大買/
2021/10/29	133.1	119.86	134.1	119.62	124.50	-1.1	1,427	-0.07%	大買/大賣/
2021/10/28	63	112.92	91	113.29	113.50	-28	1,172	-2.38%
2021/10/27	58	103.50	24.2	103.50	103.50	33.8	946	3.57%
2021/10/26	30	92.58	41	92.32	94.30	-11	880	-1.25%
2021/10/25	5.3	92.27	4.1	92.46	92.40	1.2	858	0.14%
2021/10/22	6.3	91.58	31.1	91.75	92.10	-24.8	854	-2.90%
2021/10/21	7	90.19	7	89.63	89.70	0	874	0.00%
2021/10/20	22.5	89.85	20	90.41	90.30	2.5	844	0.30%
2021/10/19	15	88.08	23	87.07	89.00	-8	807	-0.99%
2021/10/18	17	85.25	15	85.65	85.40	2	770	0.26%
2021/10/15	10	83.23	19	84.34	85.00	-9	750	-1.20%
2021/10/14	12	82.95	20.1	83.01	83.30	-8.1	724	-1.12%
2021/10/13	8.1	81.39	66.9	82.02	83.00	-58.8	692	-8.49%
2021/10/12	36.5	80.89	15.7	80.90	80.20	20.8	649	3.21%
2021/10/08	3	77.53	1	77.30	77.50	2	604	0.33%
2021/10/07	0	0.00	2	78.10	77.70	-2	599	-0.33%
2021/10/06	3	77.13	2	77.00	77.10	1	593	0.17%
2021/10/05	3	74.90	0	0.00	75.00	3	580	0.52%
2021/10/04	0.1	74.50	4.5	74.90	74.70	-4.4	590	-0.75%
2021/10/01	6	74.98	9	75.41	75.80	-3	586	-0.51%
2021/09/30	1	77.50	2	78.00	77.70	-1	567	-0.18%
2021/09/29	21.1	78.39	27	77.97	77.50	-5.9	556	-1.05%
2021/09/28	18	78.87	8	78.98	79.30	10	524	1.91%
2021/09/27	5	78.50	3.6	78.56	78.10	1.4	501	0.28%
2021/09/24	1	78.50	21	78.54	78.50	-20	485	-4.12%
2021/09/23	18	77.01	29	77.15	78.50	-11	466	-2.36%
2021/09/22	27	77.99	25	77.90	76.50	2	437	0.46%
2021/09/17	25	76.47	11.2	75.72	76.60	13.8	401	3.43%
2021/09/16	24	75.03	6.1	75.37	74.30	17.9	383	4.66%
2021/09/15	17	76.11	9.1	74.97	76.40	7.9	369	2.14%
2021/09/14	2	74.20	1	74.50	74.00	1	342	0.29%
2021/09/13	0	0.00	1	71.70	72.20	-1	335	-0.30%
2021/09/10	0	0.00	1	72.00	72.40	-1	337	-0.30%
2021/09/08	0	0.00	18	71.21	70.80	-18	333	-5.39%
2021/09/06	0	0.00	3	72.70	71.60	-3	328	-0.91%
2021/09/03	2	72.15	7	72.14	72.60	-5	323	-1.54%
2021/09/02	12	71.80	3	72.03	71.20	9	321	2.80%
2021/09/01	22	74.02	5	73.92	74.00	17	309	5.49%
2021/08/31	5	72.84	8	72.80	74.00	-3	296	-1.01%
2021/08/30	2	71.45	1.1	71.39	71.10	0.9	273	0.33%
2021/08/27	3.1	69.74	5	69.70	69.50	-2	268	-0.73%
2021/08/26	0	0.00	1	68.20	67.90	-1	267	-0.37%
2021/08/25	1.1	67.25	0	0.00	67.60	1.1	267	0.41%
2021/08/19	3	67.53	0	0.00	67.10	3	268	1.12%
2021/08/18	1	66.80	2	66.90	68.30	-1	266	-0.37%
2021/08/17	0	0.00	2	69.00	67.80	-2	265	-0.75%
2021/08/16	1	67.70	0	0.00	67.60	1	265	0.38%
2021/08/13	1	69.00	1	69.50	68.50	0	264	0.00%
2021/08/11	0	0.00	1	69.90	70.00	-1	261	-0.38%
2021/08/10	0	0.00	2	71.20	70.70	-2	261	-0.76%
2021/08/09	0	72.00	0	0.00	71.70	0	262	0.01%
2021/08/06	1	73.29	6	72.58	72.70	-5	262	-1.89%
2021/08/05	11	72.05	5	71.82	71.90	6	258	2.32%
2021/08/04	3	70.10	2	70.00	70.10	1	261	0.38%
2021/08/03	1	69.40	3	69.50	69.50	-2	265	-0.75%
2021/07/30	1	68.00	2	68.40	67.80	-1	266	-0.38%
2021/07/29	1.1	67.73	1	68.10	68.10	0.1	264	0.04%
2021/07/28	9	69.19	7	68.84	68.50	2	263	0.76%
2021/07/27	13.1	71.45	30	71.49	72.00	-16.9	258	-6.55%
2021/07/26	5	68.60	0	0.00	68.70	5	210	2.38%
2021/07/23	1	68.50	0	0.00	68.10	1	209	0.48%
2021/07/21	4	68.55	0	0.00	68.10	4	212	1.88%
2021/07/20	7	69.39	0	0.00	69.00	7	214	3.26%
2021/07/19	0	0.00	6	70.17	69.90	-6	219	-2.73%
2021/07/16	4	69.80	2	69.95	70.00	2	225	0.89%
2021/07/14	1	69.60	1.3	68.98	68.90	-0.3	231	-0.13%
2021/07/13	0	0.00	1	70.20	69.40	-1	243	-0.41%
2021/07/12	2	70.65	6	70.70	70.70	-4	243	-1.64%
2021/07/09	7	71.31	30	71.56	70.70	-23	243	-9.46%
2021/07/08	18	70.04	3.1	70.20	70.70	14.9	232	6.41%
2021/07/06	0	0.00	4	69.75	69.50	-4	241	-1.66%
2021/07/05	10	69.40	1	69.80	69.50	9	247	3.64%
2021/07/02	1	69.00	0	0.00	69.00	1	254	0.39%
2021/07/01	2	68.60	0	0.00	68.70	2	262	0.76%
2021/06/30	1	68.40	1	68.00	68.00	0	262	0.00%
2021/06/29	0	0.00	0.1	68.00	67.90	-0.1	265	-0.04%
2021/06/28	0	0.00	1	68.00	68.10	-1	267	-0.37%
2021/06/25	0	0.00	2	67.60	67.10	-2	268	-0.75%
2021/06/24	2	67.00	10	66.80	67.40	-8	269	-2.97%
2021/06/23	10.1	66.78	1	66.60	66.80	9.1	271	3.36%
2021/06/22	1	65.40	2	66.10	65.70	-1	273	-0.37%
2021/06/21	5	65.64	2	65.90	65.20	3	275	1.09%
2021/06/18	4	67.05	2	67.60	67.40	2	276	0.72%
2021/06/17	0	67.00	0.1	66.94	66.90	-0.1	278	-0.03%
2021/06/16	1	67.10	1	67.60	66.90	0	282	0.00%
2021/06/15	0	0.00	3	66.97	67.30	-3	284	-1.05%
2021/06/11	0	66.70	0	0.00	66.70	0	286	0.00%
2021/06/10	1.1	66.69	2	66.70	66.80	-0.9	289	-0.31%
2021/06/09	0	0.00	2	66.15	65.90	-2	290	-0.69%
2021/06/08	1	65.70	0	0.00	65.70	1	291	0.34%
2021/06/07	2	65.85	0	0.00	65.80	2	294	0.68%
2021/06/04	0	0.00	1	66.80	66.80	-1	295	-0.34%
2021/06/03	0	0.00	1	66.60	66.60	-1	298	-0.34%
2021/06/02	3	65.90	2	66.00	66.00	1	303	0.33%
2021/06/01	2	66.00	2	66.65	66.60	0	305	0.00%
2021/05/31	1.1	66.36	3	67.00	66.40	-1.9	308	-0.62%
2021/05/28	0.1	66.80	0	0.00	66.70	0.1	310	0.02%
2021/05/27	0	0.00	1	64.60	65.00	-1	311	-0.32%
2021/05/26	1	64.30	8	64.41	64.60	-7	316	-2.21%
2021/05/25	0	0.00	1	64.60	64.30	-1	320	-0.31%
2021/05/21	1	63.80	0	0.00	63.80	1	334	0.30%
2021/05/20	1	62.70	0	0.00	62.70	1	349	0.29%
2021/05/19	1	62.70	0	0.00	62.90	1	360	0.28%
2021/05/18	1	61.80	1	62.00	63.00	0	365	0.00%
2021/05/17	2	58.60	1	59.70	59.20	1	367	0.27%
2021/05/14	0.3	64.50	2	64.50	63.10	-1.7	367	-0.46%
2021/05/13	7	62.63	3	59.10	63.00	4	365	1.10%
2021/05/12	8	62.96	0	0.00	61.80	8	360	2.22%
2021/05/11	3	67.97	0	0.00	66.80	3	350	0.86%
2021/05/10	3	69.40	6	69.22	69.20	-3	347	-0.86%
2021/05/07	1	69.00	2	70.25	70.60	-1	348	-0.29%
2021/05/06	7	69.34	0	0.00	68.90	7	351	1.99%
2021/05/05	10	69.45	2	69.90	69.30	8	356	2.24%
2021/05/04	13.1	70.01	11	68.96	70.00	2.1	358	0.59%
2021/05/03	4	72.67	7	72.04	71.20	-3	354	-0.85%
2021/04/29	2	73.55	6	73.57	73.40	-4	355	-1.12%
2021/04/28	8	73.31	14	73.15	74.20	-6	377	-1.59%
2021/04/27	5	72.46	1	72.90	72.50	4	418	0.96%
2021/04/26	2	72.75	2.1	72.89	72.60	-0.1	459	-0.01%
2021/04/23	10	72.64	2	73.55	72.60	8	464	1.72%
2021/04/22	7	73.70	1.1	72.82	73.20	5.9	461	1.28%
2021/04/21	3	75.60	0	0.00	75.30	3	457	0.66%
2021/04/20	7	75.76	6	75.83	76.00	1	457	0.22%
2021/04/19	19	76.13	12	75.88	76.00	7	457	1.53%
2021/04/16	2	73.80	2	74.00	73.90	0	452	0.00%
2021/04/15	1.1	72.74	2	73.25	73.10	-0.9	453	-0.20%
2021/04/14	8	72.99	21	72.73	72.70	-13	453	-2.87%
2021/04/13	5	74.46	1.1	75.30	74.00	3.9	448	0.88%
2021/04/12	8	75.40	6	76.02	75.60	2	444	0.45%
2021/04/09	7	75.59	0	0.00	74.90	7	439	1.59%
2021/04/08	2	75.95	10	76.21	75.60	-8	433	-1.85%
2021/04/07	8	74.63	14	74.54	75.60	-6	425	-1.41%
2021/04/06	0	0.00	1	74.00	73.40	-1	418	-0.24%
2021/04/01	3	72.17	2	72.65	72.50	1	418	0.24%
2021/03/31	4	72.63	1	72.90	72.80	3	415	0.72%
2021/03/30	2	72.65	3.3	73.01	73.20	-1.3	412	-0.32%
2021/03/29	5	72.80	1.3	72.90	72.80	3.7	411	0.91%
2021/03/26	1	72.50	0	0.00	72.90	1	410	0.24%
2021/03/25	2	72.60	0	0.00	72.30	2	407	0.49%
2021/03/24	8	73.01	4	73.68	73.00	4	405	0.99%
2021/03/23	3	73.17	0	0.00	73.30	3	402	0.75%
2021/03/22	6	73.90	5.1	74.06	73.90	1	399	0.24%
2021/03/19	2	74.60	0	0.00	74.90	2	399	0.50%
2021/03/18	3	75.90	2.1	76.24	75.90	1	396	0.24%
2021/03/17	1	76.00	1	76.50	75.80	0	395	0.00%
2021/03/16	1	75.10	3	75.67	76.00	-2	394	-0.51%
2021/03/15	1	74.70	0	0.00	74.80	1	394	0.25%
2021/03/12	2	75.40	2	75.30	75.40	0	396	0.00%
2021/03/11	9	76.23	7	76.29	76.40	2	400	0.51%
2021/03/10	0	75.10	0	0.00	75.00	0	409	0.00%
2021/03/09	1	72.70	1	73.30	74.40	0	410	0.00%
2021/03/08	6	74.67	3	75.97	73.60	3	408	0.74%
2021/03/05	0	76.20	0	76.32	75.60	0	403	0.00%
2021/03/04	0	0.00	1	76.40	76.10	-1	406	-0.25%
2021/03/03	0	0.00	0.1	76.00	75.50	-0.1	405	-0.01%
2021/03/02	1	77.40	0.3	77.68	76.30	0.8	402	0.19%
2021/02/26	0	0.00	2	77.35	77.60	-2	402	-0.50%
2021/02/25	0	0.00	16	77.91	78.10	-16	400	-4.00%
2021/02/24	16	79.08	18	78.09	77.80	-2	399	-0.50%
2021/02/23	7	77.81	16	77.93	78.40	-9	398	-2.26%
2021/02/22	26.3	78.55	15.7	78.46	78.00	10.7	390	2.73%
2021/02/19	2	76.35	1.1	76.10	76.60	0.9	380	0.25%
2021/02/18	0	0.00	5.4	74.14	73.80	-5.4	369	-1.47%
2021/02/17	0	0.00	1	73.40	72.80	-1	365	-0.27%
2021/02/05	3	71.03	11	71.77	72.20	-8	361	-2.21%
2021/02/04	4	70.73	1	71.10	70.50	3	357	0.84%
2021/02/03	0	70.20	1	70.90	70.50	-1	357	-0.28%
2021/02/02	1	70.40	1	70.80	70.20	0	358	0.00%
2021/02/01	2	69.25	3	69.60	69.60	-1	359	-0.28%
2021/01/29	4.2	70.47	2	71.65	70.10	2.2	358	0.61%
2021/01/28	5	70.62	11	71.23	71.20	-6	356	-1.68%
2021/01/27	10	70.63	7.7	71.23	70.80	2.4	353	0.67%
2021/01/26	3.1	71.25	1	70.90	70.90	2.1	346	0.60%
2021/01/25	5.3	70.83	5	71.28	71.70	0.3	343	0.07%
2021/01/22	6	71.48	0	0.00	71.80	6	337	1.78%
2021/01/21	30.1	73.25	31	73.38	72.50	-1	332	-0.29%
2021/01/20	15.3	77.48	24.6	78.08	76.90	-9.3	310	-2.98%
2021/01/19	25.2	77.21	42.8	78.12	80.90	-17.6	266	-6.58%
2021/01/18	8	73.59	7	72.94	73.60	1	225	0.44%
2021/01/15	3	71.50	5	72.30	71.20	-2	217	-0.92%
2021/01/14	3	72.27	22	72.40	72.50	-19	215	-8.80%
2021/01/13	2	72.75	26	72.87	72.70	-24	214	-11.21%
2021/01/12	10	72.94	8	72.78	72.40	2	211	0.95%
2021/01/11	9	73.50	12.1	73.59	74.10	-3.1	207	-1.50%
2021/01/08	3	71.47	2	72.45	71.30	1	201	0.50%
2021/01/07	4	72.00	6	72.28	71.90	-2	199	-1.01%
2021/01/06	2	72.45	2	72.65	72.00	0	199	0.00%
2021/01/05	1	73.10	2	73.10	73.10	-1	196	-0.51%
2021/01/04	1	72.50	8	72.66	72.60	-7	196	-3.56%
2020/12/31	4	71.53	2	71.40	71.60	2	193	1.03%
2020/12/30	2	71.10	4	71.23	71.30	-2	191	-1.04%
2020/12/28	7	71.93	0	0.00	71.50	7	189	3.69%
2020/12/25	0	0.00	2	73.10	72.60	-2	187	-1.07%
2020/12/24	1	72.60	4	72.70	72.40	-3	187	-1.60%
2020/12/22	1	72.10	0	0.00	71.70	1	190	0.52%
2020/12/21	0	0.00	1	72.10	72.50	-1	193	-0.52%
2020/12/18	0	0.00	1	72.60	72.40	-1	194	-0.51%
2020/12/17	0	0.00	1	72.70	72.60	-1	195	-0.51%
2020/12/16	2	72.35	3	72.57	72.50	-1	197	-0.51%
2020/12/15	1.2	72.50	1	72.30	71.60	0.2	197	0.10%
2020/12/14	0	0.00	5	73.30	72.80	-5	195	-2.56%
2020/12/11	1	73.07	3	73.27	73.10	-2	195	-1.02%
2020/12/10	3	74.37	6	74.30	74.20	-3	194	-1.55%
2020/12/09	2	74.95	0.2	75.00	75.00	1.8	193	0.92%
2020/12/08	1.2	75.41	0	0.00	75.50	1.2	198	0.61%
2020/12/07	0	0.00	6	76.25	76.60	-6	197	-3.03%
2020/12/04	8	75.76	5.1	75.75	76.20	2.9	193	1.50%
2020/12/03	1	73.90	2.1	74.72	74.00	-1.1	186	-0.59%
2020/12/02	1	74.00	4	73.80	73.90	-3	186	-1.61%
2020/12/01	1	73.90	1	73.50	74.10	0	187	0.00%
2020/11/30	4	74.30	1	74.14	74.00	3	192	1.54%
2020/11/27	2	73.45	2	73.25	74.00	0	198	0.00%
2020/11/26	2.1	72.35	1	72.50	72.50	1.1	196	0.53%
2020/11/25	3	72.33	0	0.00	72.00	3	199	1.51%
2020/11/24	0	0.00	28	73.04	73.00	-28	197	-14.20%
2020/11/23	0	0.00	1	74.00	73.70	-1	197	-0.51%
2020/11/20	2	73.15	0	73.35	73.50	2	195	1.01%
2020/11/19	2	71.60	0	0.00	72.00	2	191	1.04%
2020/11/18	3	71.83	2	71.81	72.00	1	192	0.52%
2020/11/17	0	0.00	1	70.90	70.90	-1	189	-0.53%
2020/11/16	4	70.58	5	70.94	70.50	-1	201	-0.50%
2020/11/13	2	70.15	7	69.91	69.90	-5	203	-2.45%
2020/11/12	2	70.75	1	71.30	70.50	1	206	0.49%
2020/11/11	2	70.45	5	71.10	71.20	-3	207	-1.44%
2020/11/10	2	70.45	3	70.83	70.60	-1	208	-0.48%
2020/11/09	1	70.00	2	70.50	70.40	-1	209	-0.48%
2020/11/06	3	70.27	6	70.27	69.80	-3	210	-1.43%
2020/11/05	0	0.00	2	68.90	69.50	-2	212	-0.94%
2020/11/04	0	0.00	0.7	67.25	68.00	-0.7	214	-0.31%
2020/11/03	0	0.00	4	67.83	67.80	-4	217	-1.84%
2020/11/02	3	67.20	0	0.00	67.10	3	220	1.36%
2020/10/30	4	67.90	11	68.16	67.90	-7	222	-3.15%
2020/10/29	5	68.94	19	67.57	69.20	-14	227	-6.15%
2020/10/28	8	69.05	1	69.10	68.60	7	234	2.98%
2020/10/27	0	69.20	0	0.00	69.50	0	237	0.01%
2020/10/23	4	70.13	0	0.00	70.20	4	255	1.56%
2020/10/21	4	70.88	1	70.80	70.50	3	272	1.10%
2020/10/20	1	71.20	0	0.00	71.10	1	276	0.36%
2020/10/19	1	71.50	0	0.00	71.70	1	281	0.36%
2020/10/16	6	72.90	2	72.70	71.50	4	285	1.40%
2020/10/15	3	71.50	11	72.00	72.60	-8	286	-2.80%
2020/10/14	2.6	70.29	2	70.40	71.00	0.6	290	0.20%
2020/10/13	1.1	70.21	0	0.00	70.00	1.1	298	0.35%
2020/10/12	5	70.38	0	0.00	70.00	5	304	1.64%
2020/10/08	3.2	71.92	1	72.10	71.60	2.2	316	0.70%
2020/10/07	1	71.50	0	0.00	71.90	1	321	0.31%
2020/10/06	1	71.80	5	72.06	72.00	-4	325	-1.23%
2020/10/05	1	71.70	0	0.00	72.00	1	338	0.30%
2020/09/30	0	0.00	1	72.20	72.30	-1	358	-0.28%
2020/09/29	1	71.40	1	72.00	71.00	0	365	0.00%
2020/09/28	1.6	70.30	1	70.90	70.30	0.6	389	0.16%
2020/09/25	7	69.79	3	70.20	69.50	4	420	0.95%
2020/09/24	5	70.80	0	0.00	70.80	5	439	1.14%
2020/09/23	0	0.00	2	72.15	72.30	-2	442	-0.45%
2020/09/22	4	72.75	1	72.60	72.80	3	454	0.66%
2020/09/21	1	73.20	0	0.00	73.10	1	462	0.22%
2020/09/18	2.6	74.10	2	74.50	74.20	0.6	479	0.13%
2020/09/17	1.2	74.13	1	75.10	74.10	0.2	506	0.03%
2020/09/16	3	74.73	0	0.00	74.60	3	587	0.51%
2020/09/15	1	74.50	3	75.10	74.60	-2	597	-0.33%
2020/09/14	0	0.00	3	73.57	74.30	-3	607	-0.49%
2020/09/11	10	72.17	8	72.59	72.40	2	613	0.33%
2020/09/10	4	74.10	7.1	74.28	73.40	-3.1	610	-0.50%
2020/09/09	5	73.72	4	73.85	74.50	1	611	0.16%
2020/09/08	3	75.53	0	0.00	74.80	3	613	0.49%
2020/09/07	2	76.85	1	77.10	76.30	1	617	0.16%
2020/09/04	5	76.70	14	77.88	77.50	-9	621	-1.45%
2020/09/03	0	0.00	4	80.85	79.10	-4	628	-0.64%
2020/09/02	17	79.24	4	79.50	80.50	13	631	2.06%
2020/09/01	2	77.45	1	77.22	77.30	1	642	0.15%
2020/08/31	1	77.20	1	77.90	77.50	0	652	0.00%
2020/08/28	2	76.70	2	77.45	76.80	0	654	0.00%
2020/08/27	1	77.20	0	0.00	77.40	1	661	0.15%
2020/08/26	0	77.80	3	78.00	77.80	-3	668	-0.45%
2020/08/25	1	77.40	2	77.70	77.50	-1	671	-0.15%
2020/08/24	2	77.35	5	77.26	77.00	-3	672	-0.45%
2020/08/21	1	75.70	1	75.70	75.70	0	678	0.00%
2020/08/20	17	73.95	25	74.36	73.90	-8	679	-1.18%
2020/08/19	4	77.80	5.1	78.22	77.60	-1.1	669	-0.16%
2020/08/18	2	79.30	0	0.00	78.80	2	669	0.30%
2020/08/17	10	79.80	1	79.80	79.80	9	670	1.34%
2020/08/14	0	0.00	1	79.60	79.80	-1	671	-0.15%
2020/08/13	2	81.20	1	79.90	79.90	1	671	0.15%
2020/08/12	2	80.35	18	79.93	80.70	-16	672	-2.38%
2020/08/11	0	0.00	2	79.55	79.30	-2	673	-0.30%
2020/08/10	6	82.40	1	82.00	80.90	5	673	0.74%
2020/08/07	1	81.80	1	81.80	81.80	0	675	0.00%
2020/08/06	1	82.90	0	0.00	82.80	1	675	0.15%
2020/08/05	4	83.35	2	83.65	83.10	2	677	0.30%
2020/08/04	15	83.59	1	82.90	83.50	14	684	2.05%
2020/08/03	4	83.00	5	83.22	83.20	-1	684	-0.15%
2020/07/31	1	80.30	3	80.90	81.10	-2	677	-0.30%
2020/07/30	7	80.20	3	80.33	80.30	4	677	0.59%
2020/07/29	11	76.56	7	77.30	77.90	4	672	0.59%
2020/07/28	6	74.35	2	74.50	74.20	4	669	0.60%
2020/07/27	13	76.27	5	76.34	74.00	8	673	1.19%
2020/07/24	3	79.20	10	79.36	78.50	-7	674	-1.04%
2020/07/23	4.1	80.77	1	80.30	80.40	3.1	682	0.45%
2020/07/22	0	0.00	10	82.08	81.90	-10	686	-1.46%
2020/07/21	5	81.20	6.1	81.00	81.30	-1.1	688	-0.15%
2020/07/20	2	78.45	24	78.29	79.60	-22	693	-3.17%
2020/07/17	5	79.88	6	80.62	79.00	-1	691	-0.14%
2020/07/16	6.1	81.43	5	82.10	81.10	1.1	691	0.16%
2020/07/15	11	85.46	18	85.59	85.20	-7	691	-1.01%
2020/07/14	5	85.66	1	85.60	85.40	4	684	0.58%
2020/07/13	3	85.97	3.1	86.27	86.40	-0.1	684	-0.01%
2020/07/10	15.1	86.18	20	86.11	85.50	-4.9	687	-0.71%
2020/07/09	40	87.65	32.5	87.65	87.50	7.5	682	1.10%
2020/07/08	2	89.35	4	89.43	89.40	-2	667	-0.30%
2020/07/07	46	90.61	19	91.06	89.00	27	662	4.07%
2020/07/06	26.5	90.97	24	90.60	91.20	2.5	653	0.38%
2020/07/03	18.1	89.52	24.1	89.42	89.40	-6	628	-0.95%
2020/07/02	6	87.55	4	88.05	87.60	2	614	0.33%
2020/07/01	16	86.99	15	87.49	87.00	1	612	0.16%
2020/06/30	20	85.72	7	86.09	85.60	13	602	2.16%
2020/06/29	16.1	85.75	14	85.50	85.10	2.1	596	0.34%
2020/06/24	26.3	88.78	36	88.57	88.50	-9.7	579	-1.67%
2020/06/23	89	89.87	60.1	89.85	90.10	28.9	560	5.17%
2020/06/22	4	83.60	12.1	82.04	84.10	-8.1	483	-1.67%
2020/06/19	2	82.90	2	81.90	81.60	0	482	0.00%
2020/06/18	1	81.80	4	81.25	82.20	-3	483	-0.62%
2020/06/17	1	81.30	2	80.70	80.30	-1	483	-0.21%
2020/06/16	0	0.00	1	80.10	80.60	-1	488	-0.20%
2020/06/15	6	79.23	8	79.56	79.30	-2	505	-0.40%
2020/06/12	4	77.95	14	78.19	79.00	-10	508	-1.97%
2020/06/11	10	79.30	4	78.78	78.30	6	513	1.17%
2020/06/10	5	79.96	1	79.90	79.90	4	514	0.78%
2020/06/09	4	81.33	6	81.00	80.90	-2	530	-0.38%
2020/06/08	10.1	81.85	15	81.93	81.80	-4.9	541	-0.90%
2020/06/05	7.3	80.00	4	80.03	80.00	3.3	523	0.63%
2020/06/04	1	78.80	2	78.50	78.50	-1	524	-0.19%
2020/06/03	0	0.00	2	78.50	78.30	-2	528	-0.38%
2020/06/02	2.2	77.36	3	77.50	77.80	-0.8	526	-0.15%
2020/06/01	3	76.57	3	76.57	76.40	0	524	0.00%
2020/05/29	3.2	74.97	1	75.60	75.60	2.2	521	0.42%
2020/05/28	9	75.88	7	76.00	75.60	2	522	0.38%
2020/05/27	4	75.00	0.1	74.60	74.60	3.9	517	0.75%
2020/05/26	1	76.00	5	75.80	74.10	-4	537	-0.74%
2020/05/25	1.5	74.50	3.1	74.20	74.60	-1.6	536	-0.30%
2020/05/22	3	72.93	0	0.00	72.70	3	537	0.56%
2020/05/21	5.2	74.17	4.2	74.13	75.00	1.1	539	0.19%
2020/05/20	0	0.00	2	72.80	72.60	-2	542	-0.37%
2020/05/19	2	72.90	0	0.00	72.50	2	544	0.37%
2020/05/18	4	71.70	1	71.30	71.50	3	544	0.55%
2020/05/15	2	73.70	9	72.74	72.70	-7	545	-1.28%
2020/05/14	4	74.63	5.2	74.76	74.00	-1.2	543	-0.22%
2020/05/13	12.3	75.95	5.1	76.06	75.80	7.2	543	1.33%
2020/05/12	8	76.31	6	76.23	76.30	2	549	0.36%
2020/05/11	1	77.10	1	76.30	77.10	0	552	0.00%
2020/05/08	5	75.50	5	75.48	75.40	0	547	0.00%
2020/05/07	1.2	74.72	7	75.13	75.40	-5.8	550	-1.05%
2020/05/06	1	75.80	9.2	74.71	74.70	-8.2	554	-1.47%
2020/05/05	3	75.70	3	75.90	75.40	0	558	0.00%
2020/05/04	4	74.00	3	74.83	74.90	1	559	0.18%
2020/04/30	7	74.80	17	75.26	75.20	-10	567	-1.76%
2020/04/29	15.1	73.38	20	73.82	74.20	-4.9	587	-0.83%
2020/04/28	24.1	75.32	3	74.87	74.60	21.1	587	3.59%
2020/04/27	0	0.00	5.1	73.77	74.20	-5.1	609	-0.84%
2020/04/24	4	72.53	5	72.90	72.80	-1	605	-0.17%
2020/04/23	11	72.36	8	72.09	72.30	3	601	0.50%
2020/04/22	2	70.50	0	0.00	70.50	2	594	0.34%
2020/04/21	8	71.25	9	70.62	69.60	-1	592	-0.17%
2020/04/20	6.1	71.93	8	72.25	72.00	-1.9	590	-0.32%
2020/04/17	8	73.13	2	72.75	72.80	6	588	1.02%
2020/04/16	1	73.20	4	72.10	73.40	-3	585	-0.51%
2020/04/15	2	72.85	3.1	72.63	72.50	-1.1	585	-0.19%
2020/04/14	9.1	72.19	12	72.06	72.30	-2.9	587	-0.49%
2020/04/13	4	70.28	11.2	70.02	70.60	-7.2	585	-1.23%
2020/04/10	5	69.80	9	69.78	70.10	-4	589	-0.68%
2020/04/09	7	69.43	16.1	69.31	69.10	-9.1	596	-1.53%
2020/04/08	6	70.22	3	70.37	71.30	3	587	0.51%
2020/04/07	11	69.11	11.1	68.96	69.40	-0.1	586	-0.01%
2020/04/06	8	66.98	11	66.97	67.70	-3	586	-0.51%
2020/04/01	10	66.67	2	66.70	66.70	8	590	1.36%
2020/03/31	3.1	66.13	5	66.38	65.70	-2	601	-0.32%
2020/03/30	3	64.43	0.1	65.80	65.60	2.9	638	0.45%
2020/03/27	9	67.13	5	67.50	65.40	4	671	0.60%
2020/03/26	4.1	65.13	6	65.38	66.00	-1.9	671	-0.28%
2020/03/25	7.1	66.62	10.2	66.44	66.00	-3.1	670	-0.46%
2020/03/24	8.1	63.73	4	64.45	63.40	4.1	663	0.61%
2020/03/23	6	61.20	8	60.33	61.20	-2	660	-0.30%
2020/03/20	0	0.00	9	57.46	59.50	-9	659	-1.37%
2020/03/19	13.2	55.07	10.1	55.19	54.10	3.1	654	0.48%
2020/03/18	3	61.60	4.1	62.10	60.10	-1.1	639	-0.17%
2020/03/17	3	60.70	1	61.20	61.30	2	639	0.31%
2020/03/16	6	65.63	27	65.73	64.50	-21	635	-3.30%
2020/03/13	25	65.03	16.8	65.17	66.80	8.2	633	1.30%
2020/03/12	8	71.29	9.1	73.24	71.50	-1.1	615	-0.17%
2020/03/11	3	77.40	3	78.40	76.80	0	612	0.00%
2020/03/10	10.3	76.20	9	76.30	77.00	1.3	621	0.21%
2020/03/09	20	79.69	10.1	79.56	78.30	9.9	615	1.60%
2020/03/06	5	81.56	1	81.50	81.50	4	612	0.65%
2020/03/05	5	82.54	3	82.43	82.30	2	616	0.32%
2020/03/04	1	81.50	5.1	81.36	81.50	-4.1	615	-0.66%
2020/03/03	3	81.07	2	81.90	80.80	1	620	0.16%
2020/03/02	2	79.10	3	78.67	80.00	-1	622	-0.16%
2020/02/27	40	82.71	38	82.26	80.30	2	622	0.32%
2020/02/26	6	81.38	8	81.39	81.60	-2	605	-0.33%
2020/02/25	6	80.62	9	80.54	80.70	-3	606	-0.49%
2020/02/24	5	81.60	9	82.04	81.20	-4	610	-0.65%
2020/02/21	13	82.22	10	82.01	82.50	3	631	0.48%
2020/02/20	13	81.70	9	81.74	81.70	4	635	0.63%
2020/02/19	4	81.18	2	81.50	81.20	2	641	0.31%
2020/02/18	7	81.20	5	81.50	81.00	2	644	0.31%
2020/02/17	0	0.00	17	81.39	81.30	-17	646	-2.63%
2020/02/14	21	82.01	7	81.70	82.20	14	657	2.13%
2020/02/13	15	81.59	25	81.80	81.00	-10	664	-1.50%
2020/02/12	20	81.68	23	81.66	81.30	-3	685	-0.44%
2020/02/11	6.1	79.92	8	80.09	80.00	-1.9	686	-0.27%
2020/02/10	14	77.56	9.1	78.34	79.10	4.9	699	0.71%
2020/02/07	19	80.96	7.1	81.13	80.60	11.9	704	1.69%
2020/02/06	9.1	82.47	9	82.99	82.40	0.1	721	0.01%
2020/02/05	12.5	81.64	19	81.82	81.30	-6.5	726	-0.89%
2020/02/04	26	80.76	31	81.75	81.30	-5	732	-0.68%
2020/02/03	37.1	75.86	58	76.79	79.50	-21	734	-2.85%
2020/01/31	32	80.96	20	81.05	80.80	12	717	1.67%
2020/01/30	42.1	81.75	17	83.29	81.20	25.1	719	3.48%
2020/01/20	7	90.31	4	90.30	90.20	3	697	0.43%
2020/01/17	0.3	90.70	0	0.00	90.70	0.3	712	0.04%
2020/01/16	3	90.70	0	0.00	90.40	3	735	0.41%
2020/01/15	4	91.38	0	0.00	91.10	4	778	0.51%
2020/01/14	3	91.30	7	91.40	91.80	-4	795	-0.50%
2020/01/13	6	89.47	6	89.72	90.80	0	801	0.00%
2020/01/10	16	89.76	4	89.45	89.00	12	812	1.48%
2020/01/09	6	89.70	5	90.04	89.70	1	844	0.12%
2020/01/08	9	89.44	7	89.93	89.60	2	851	0.23%
2020/01/07	17	91.44	2	91.60	90.60	15	884	1.70%
2020/01/06	11	91.59	21	91.58	91.10	-10	891	-1.12%
2020/01/03	7	94.64	2	93.60	93.40	5	895	0.56%
2020/01/02	1	94.90	6	94.98	94.90	-5	935	-0.53%
2019/12/31	9	94.26	14	94.41	93.80	-5	951	-0.53%
2019/12/30	14	94.00	6	94.05	94.00	8	962	0.83%
2019/12/27	2	95.10	4	95.40	95.20	-2	965	-0.21%
2019/12/26	10	96.26	4	95.75	95.40	6	966	0.62%
2019/12/25	64.3	95.94	67	95.61	96.30	-2.7	963	-0.29%
2019/12/24	33.9	93.59	29.1	92.94	94.60	4.8	948	0.50%
2019/12/23	6	90.78	14	90.76	90.00	-8	935	-0.86%
2019/12/20	5	92.24	4	92.55	91.90	1	944	0.11%
2019/12/19	2	92.10	0	0.00	92.60	2	965	0.21%
2019/12/18	11.3	92.55	27	92.65	92.10	-15.7	972	-1.62%
2019/12/17	6	91.35	2	91.35	92.10	4	981	0.41%
2019/12/16	6	91.85	11	91.80	91.80	-5	989	-0.51%
2019/12/13	4	91.58	14	92.49	91.00	-10	1,000	-1.00%
2019/12/12	8	91.66	3.1	91.77	91.00	4.9	1,014	0.48%
2019/12/11	12	92.63	10	93.08	92.00	2	1,035	0.19%
2019/12/10	4	92.08	2	92.55	92.30	2	1,054	0.19%
2019/12/09	9	92.26	12	92.80	92.10	-3	1,067	-0.28%
2019/12/06	17	92.98	15	93.40	92.20	2	1,116	0.18%
2019/12/05	11	91.35	16.1	91.15	92.00	-5.1	1,121	-0.45%
2019/12/04	5	90.20	3	91.00	89.80	2	1,139	0.18%
2019/12/03	10.1	89.65	5.1	89.74	90.00	5	1,174	0.43%
2019/12/02	14	89.23	10	89.25	89.80	4	1,196	0.33%
2019/11/29	1	89.90	13	90.38	90.20	-12	1,341	-0.89%
2019/11/28	5.3	90.62	5	90.66	90.90	0.3	1,353	0.02%
2019/11/27	7.3	91.16	4	91.55	91.30	3.3	1,381	0.24%
2019/11/26	1	91.20	1	91.70	91.30	0	1,419	0.00%
2019/11/25	13	91.15	5	91.08	90.80	8	1,460	0.55%
2019/11/22	20	91.64	10	91.70	91.50	10	1,511	0.66%
2019/11/21	3	90.80	19.1	90.83	91.00	-16.1	1,543	-1.04%
2019/11/20	55.2	91.32	48	91.14	91.10	7.1	1,688	0.42%
2019/11/19	6	89.20	18	89.24	89.50	-12	1,721	-0.70%
2019/11/18	6	87.85	8.1	88.11	87.70	-2.1	1,772	-0.12%
2019/11/15	5	88.60	2	89.20	88.50	3	1,929	0.16%
2019/11/14	1	88.50	4	88.98	88.70	-3	1,944	-0.15%
2019/11/13	7	88.36	2.2	88.73	88.40	4.9	1,960	0.25%
2019/11/12	27.4	88.54	10.1	88.64	88.50	17.3	1,976	0.88%
2019/11/11	23.1	88.70	80	88.12	88.90	-57	1,999	-2.85%
2019/11/08	2.1	93.55	7.1	93.66	94.00	-5	2,011	-0.25%
2019/11/07	29	93.11	12	93.13	92.70	17	2,060	0.83%
2019/11/06	21	94.33	12	93.86	94.70	9	2,122	0.42%
2019/11/05	21	95.02	14	95.08	94.80	7	2,159	0.32%
2019/11/04	10	95.86	17	96.07	96.10	-7	2,201	-0.32%
2019/11/01	5	94.68	0.1	94.80	94.70	4.9	2,259	0.22%
2019/10/31	16.2	95.58	28.6	95.41	95.20	-12.4	2,396	-0.52%
2019/10/30	3	95.80	3	96.77	95.90	0	2,594	0.00%
2019/10/29	24	97.53	18.1	98.08	95.80	5.9	2,639	0.22%
2019/10/28	8.1	97.92	6	97.78	97.70	2.1	2,690	0.08%
2019/10/25	13	97.35	6.1	98.18	97.60	7	2,747	0.25%
2019/10/24	8	97.99	4.1	98.70	97.80	3.9	2,914	0.13%
2019/10/23	39	96.95	35.3	96.64	97.80	3.7	3,121	0.12%
2019/10/22	8	95.24	11	95.37	95.00	-3	3,101	-0.10%
2019/10/21	12	94.01	1	94.00	94.60	11	3,158	0.35%
2019/10/18	10.1	94.14	10	94.39	94.30	0.1	3,198	0.00%
2019/10/17	34	94.45	62	93.91	93.80	-28	3,206	-0.87%
2019/10/16	13.1	92.61	20.2	92.50	92.50	-7.1	3,177	-0.22%
2019/10/15	66	92.27	20.3	92.41	92.10	45.7	3,174	1.44%
2019/10/14	7	95.64	5.3	96.04	95.10	1.7	3,154	0.05%
2019/10/09	6	94.58	9	95.03	95.00	-3	3,151	-0.10%
2019/10/08	27.8	95.37	24	96.26	94.40	3.8	3,156	0.12%
2019/10/07	28.1	99.52	21.1	99.41	98.10	7	3,112	0.22%
2019/10/04	18	100.18	17	100.40	100.50	1	3,105	0.03%
2019/10/03	12	100.15	7	101.28	101.00	5	3,121	0.16%
2019/10/02	4.4	100.89	12	101.21	102.00	-7.6	3,123	-0.24%
2019/10/01	10	100.85	3.1	100.80	100.50	6.9	3,125	0.22%
2019/09/27	33	101.26	48.1	101.10	101.00	-15	3,132	-0.48%
2019/09/26	29	103.88	32.1	104.42	104.00	-3.1	3,135	-0.10%
2019/09/25	25	102.58	15	103.30	103.00	10	3,140	0.32%
2019/09/24	16	103.69	33.1	103.83	103.50	-17.1	3,180	-0.54%
2019/09/23	9.1	102.12	6	102.08	102.50	3.1	3,165	0.10%
2019/09/20	24	101.46	26	101.85	102.50	-2	3,165	-0.06%
2019/09/19	16.1	100.75	4.3	101.00	101.00	11.8	3,158	0.37%
2019/09/18	11	100.91	9.4	101.32	101.50	1.6	3,163	0.05%
2019/09/17	19.3	100.49	17.2	100.84	100.00	2.1	3,165	0.07%
2019/09/16	32.8	101.32	31.1	101.23	101.50	1.7	3,193	0.05%
2019/09/12	10	103.70	9	103.94	103.50	1	3,203	0.03%
2019/09/11	28	103.00	15	103.10	103.00	13	3,199	0.41%
2019/09/10	71.1	103.81	57	103.46	103.50	14.1	3,196	0.44%
2019/09/09	7	108.93	23	109.85	110.00	-16	3,149	-0.51%
2019/09/06	59	109.99	59	110.34	109.00	0	3,135	0.00%
2019/09/05	96	111.94	74	111.46	111.00	22	3,112	0.71%
2019/09/04	41	109.54	37	109.51	110.00	4	3,082	0.13%
2019/09/03	236	113.57	269	111.59	109.00	-33	3,074	-1.07%	大買/大賣/
2019/09/02	13.1	107.49	41	107.43	108.50	-27.9	2,951	-0.95%
2019/08/30	17	107.41	13	108.27	107.00	4	2,939	0.14%
2019/08/29	33	106.42	24	106.60	106.00	9	2,915	0.31%
2019/08/28	39	109.38	43	107.45	107.50	-4	2,880	-0.14%
2019/08/27	80	112.06	49	111.47	110.00	31	2,851	1.09%
2019/08/26	33	108.21	35	108.70	108.50	-2	2,807	-0.07%
2019/08/23	135	112.36	161	112.17	111.50	-26	2,792	-0.93%	大買/大賣/
2019/08/22	43	109.00	44	109.17	108.00	-1	2,653	-0.04%
2019/08/21	56	107.23	55	106.88	107.50	1	2,613	0.04%
2019/08/20	173	109.29	177	109.48	107.50	-4	2,574	-0.16%	大買/大賣/
2019/08/19	39	101.64	39	101.62	102.50	0	2,430	0.00%
2019/08/16	20	100.44	15	100.78	100.50	5	2,449	0.20%
2019/08/15	25	98.55	52	98.88	99.30	-27	2,464	-1.10%
2019/08/14	42	102.29	28	101.45	101.00	14	2,476	0.57%
2019/08/13	48	101.18	50	100.92	100.50	-2	2,484	-0.08%
2019/08/12	81	104.41	128	104.00	103.50	-47	2,533	-1.86%	大賣/
2019/08/08	157	110.63	85.1	110.11	112.00	71.9	2,625	2.74%	大買/
2019/08/07	57	108.26	48	107.29	105.50	9	2,604	0.35%
2019/08/06	61	105.70	78	105.58	108.50	-17	2,646	-0.64%
2019/08/05	65.1	111.11	85	109.26	107.00	-19.9	2,683	-0.74%
2019/08/02	189	112.00	156	112.22	113.50	33	2,685	1.23%	大買/大賣/
2019/08/01	303	112.68	342.1	112.52	114.00	-39.1	2,652	-1.47%	大買/大賣/
2019/07/31	41	104.51	36	104.39	104.00	5	2,468	0.20%
2019/07/30	46	105.04	102	103.73	103.00	-56	2,459	-2.28%	大賣/
2019/07/29	69.1	108.12	153	107.49	106.50	-83.9	2,467	-3.40%	大賣/
2019/07/26	326	111.19	169	111.17	111.50	157	2,484	6.32%	大買/大賣/鉅額交易
2019/07/25	198	107.70	212	108.14	110.50	-14	2,336	-0.60%	大買/大賣/
2019/07/24	27	99.26	40.1	99.16	100.50	-13.1	2,174	-0.60%
2019/07/23	55	99.71	56	99.60	98.60	-1	2,210	-0.05%
2019/07/22	28	96.94	59	96.87	97.70	-31	2,208	-1.40%
2019/07/19	13	95.38	19	95.34	94.50	-6	2,280	-0.26%
2019/07/18	9	93.24	5	93.60	93.80	4	2,381	0.17%
2019/07/17	23	93.89	13	94.14	93.70	10	2,513	0.40%
2019/07/16	10	95.08	11.1	95.26	94.40	-1.1	2,644	-0.04%
2019/07/15	3	92.90	5	93.28	93.30	-2	2,751	-0.07%
2019/07/12	12	93.87	13	93.68	93.10	-1	2,827	-0.04%
2019/07/11	10	92.50	5	92.74	92.80	5	2,858	0.17%
2019/07/10	8	92.11	20	92.04	92.50	-12	2,971	-0.40%
2019/07/09	28.1	93.42	41	93.06	92.30	-12.9	2,992	-0.43%
2019/07/08	35	95.41	4	95.85	95.70	31	2,971	1.04%
2019/07/05	28	95.18	7	95.21	95.20	21	2,990	0.70%
2019/07/04	18	94.97	23	95.32	94.70	-5	3,007	-0.17%
2019/07/03	34	94.94	14	95.43	94.40	20	3,066	0.65%
2019/07/02	22	96.80	30	96.37	96.30	-8	3,082	-0.26%
2019/07/01	30	96.14	80.1	96.98	96.10	-50.1	3,073	-1.63%
2019/06/28	17	91.89	8	92.19	91.50	9	3,029	0.30%
2019/06/27	2	93.50	9	93.28	92.60	-7	3,035	-0.23%
2019/06/26	13.1	91.66	12	91.78	91.80	1.1	3,035	0.04%
2019/06/25	32	92.71	4	92.40	91.80	28	3,033	0.92%
2019/06/24	14	93.79	7	93.74	93.60	7	3,021	0.23%
2019/06/21	108.1	96.55	72	95.14	94.00	36.1	3,014	1.20%	大買/
2019/06/20	4.1	95.94	11	96.05	97.10	-7	2,979	-0.23%
2019/06/19	6	94.42	36.1	94.58	95.40	-30.1	2,962	-1.01%
2019/06/18	21	93.88	13	93.12	92.30	8	2,949	0.27%
2019/06/17	22	92.85	18	92.52	93.20	4	2,940	0.14%
2019/06/14	30	93.77	4	93.53	93.20	26	2,938	0.88%
2019/06/13	36	93.88	10	93.79	93.60	26	2,955	0.88%
2019/06/12	3	94.90	23	95.15	94.70	-20	2,958	-0.68%
2019/06/11	21	95.39	18	94.81	94.40	3	2,967	0.10%
2019/06/10	19	94.45	11.2	93.97	95.00	7.8	2,989	0.26%
2019/06/06	10	90.75	10	90.90	91.10	0	2,970	0.00%
2019/06/05	11	91.79	21	91.75	91.20	-10	2,973	-0.34%
2019/06/04	18	91.13	8	91.09	90.70	10	2,991	0.33%
2019/06/03	20	90.96	12	90.69	90.50	8	3,002	0.27%
2019/05/31	16	92.76	6	93.00	93.00	10	3,005	0.33%
2019/05/30	9	92.19	14.1	92.48	93.00	-5.1	3,008	-0.17%
2019/05/29	31	91.21	13	91.18	90.70	18	3,002	0.60%
2019/05/28	29	91.07	20	90.94	91.50	9	3,010	0.30%
2019/05/27	18	88.70	30	88.72	90.80	-12	3,003	-0.40%
2019/05/24	25	89.40	16	89.39	89.00	9	3,004	0.30%
2019/05/23	20.2	87.61	24	88.03	88.70	-3.8	3,011	-0.13%
2019/05/22	28	92.59	21	92.25	90.70	7	2,998	0.23%
2019/05/21	33.1	91.05	32.2	90.53	91.60	1	3,000	0.03%
2019/05/20	23.1	92.14	24	91.95	91.50	-0.9	3,022	-0.03%
2019/05/17	78.1	92.53	64.2	92.43	94.10	13.9	2,990	0.46%
2019/05/16	97.3	94.44	168	94.95	92.00	-70.7	2,916	-2.42%	大賣/
2019/05/15	47	101.24	70	100.89	100.00	-23	2,776	-0.83%
2019/05/14	99	102.38	65	102.59	102.00	34	2,728	1.25%
2019/05/13	98	104.87	75.1	104.52	106.00	22.9	2,648	0.87%
2019/05/10	95	102.01	71	102.08	102.50	24	2,571	0.93%
2019/05/09	181	102.33	128	101.57	101.00	53	2,521	2.10%	大買/大賣/
2019/05/08	48	99.96	45	100.46	100.00	3	2,410	0.12%
2019/05/07	48	100.72	64	101.20	102.50	-16	2,385	-0.67%
2019/05/06	75	100.36	69	100.93	99.20	6	2,340	0.26%
2019/05/03	45.1	104.03	40.1	104.50	104.50	5	2,271	0.22%
2019/05/02	64	101.01	55	101.19	101.50	9	2,185	0.41%
2019/04/30	42.2	98.92	70	100.22	100.50	-27.8	2,155	-1.29%
2019/04/29	70	101.76	48	100.98	99.40	22	2,095	1.05%
2019/04/26	74	100.65	207	100.47	101.00	-133	2,042	-6.51%	大賣/鉅額交易
2019/04/25	93.1	105.99	97.6	105.77	104.00	-4.5	1,984	-0.23%
2019/04/24	142	104.81	135.2	105.24	103.50	6.8	1,889	0.36%	大買/大賣/
2019/04/23	128	104.24	180	103.26	103.00	-52	1,773	-2.93%	大買/大賣/
2019/04/22	121	99.80	59	102.22	105.00	62	1,642	3.77%	大買/
2019/04/19	183	94.83	108.2	95.10	95.60	74.8	1,505	4.97%	大買/大賣/
2019/04/18	67	91.80	68.4	91.42	90.10	-1.4	1,385	-0.10%
2019/04/17	42.1	91.36	45	90.40	90.00	-2.9	1,309	-0.22%
2019/04/16	124.1	89.80	79.1	90.23	91.00	45	1,269	3.54%	大買/
2019/04/15	24.1	86.93	15	86.74	86.60	9.1	1,155	0.79%
2019/04/12	3	83.83	0	0.00	84.10	3	1,136	0.26%
2019/04/11	21	85.52	96	84.94	83.70	-75	1,129	-6.64%
2019/04/10	12	86.00	33	86.23	87.10	-21	1,100	-1.91%
2019/04/09	84.1	87.15	95	86.94	86.70	-10.9	1,077	-1.01%
2019/04/08	119.2	86.19	17.1	85.50	86.70	102.1	1,004	10.17%	大買/鉅額交易
2019/04/03	8	83.48	11	83.43	83.20	-3	964	-0.31%
2019/04/02	25	83.07	5	82.86	83.10	20	951	2.10%
2019/04/01	7	83.17	5	82.94	82.30	2	943	0.21%
2019/03/29	2	82.15	3	82.50	82.50	-1	933	-0.11%
2019/03/28	1	82.20	7	81.81	81.80	-6	932	-0.64%
2019/03/27	1	81.30	9	81.63	81.40	-8	934	-0.86%
2019/03/26	2	81.15	1	81.50	81.10	1	934	0.11%
2019/03/25	10	80.28	5	80.44	80.30	5	945	0.53%
2019/03/22	17	82.32	20	82.79	82.00	-3	940	-0.32%
2019/03/21	10	82.14	7	81.79	82.50	3	935	0.32%
2019/03/20	1	81.40	8	81.53	81.50	-7	939	-0.75%
2019/03/19	5	81.62	5	81.16	81.10	0	966	0.00%
2019/03/18	11	81.75	9	82.17	81.50	2	972	0.21%
2019/03/15	5	80.60	6	80.85	80.60	-1	962	-0.10%
2019/03/14	13	81.12	25	81.78	80.70	-12	972	-1.23%
2019/03/13	4	81.63	24.2	81.60	82.30	-20.2	973	-2.07%
2019/03/12	8	79.53	3	79.53	80.00	5	951	0.53%
2019/03/11	7	78.47	14	78.86	79.10	-7	964	-0.73%
2019/03/08	17	77.45	19	77.57	78.00	-2	986	-0.20%
2019/03/07	17	80.02	17	79.96	79.30	0	981	0.00%
2019/03/06	10	80.70	9	80.84	81.30	1	991	0.10%
2019/03/05	8	79.55	2	79.95	79.90	6	1,013	0.59%
2019/03/04	12.2	79.84	6	79.88	80.00	6.2	1,009	0.61%
2019/02/27	13	80.74	2	80.35	80.30	11	1,010	1.09%
2019/02/26	9	82.32	13	82.28	82.20	-4	1,017	-0.39%
2019/02/25	33	82.66	46	83.09	83.40	-13	1,043	-1.25%
2019/02/22	29.1	82.57	156	82.53	82.10	-126.9	1,049	-12.10%	大賣/鉅額交易
2019/02/21	12	83.48	15	83.65	84.00	-3	1,037	-0.29%
2019/02/20	46	84.43	32	85.22	84.40	14	1,010	1.39%
2019/02/19	198	84.89	36	84.08	85.20	162	975	16.60%	大買/鉅額交易
2019/02/18	3.2	80.73	9	80.91	80.80	-5.8	912	-0.64%
2019/02/15	14.2	80.09	5	79.86	79.60	9.2	900	1.02%
2019/02/14	2	80.35	0	0.00	79.70	2	887	0.23%
2019/02/13	12.4	80.99	9.7	81.28	80.50	2.7	877	0.31%
2019/02/12	2	80.70	10.1	80.74	81.00	-8.1	879	-0.92%
2019/02/11	60	81.83	64	81.46	81.30	-4	868	-0.46%
2019/01/30	14	80.33	23	80.17	79.50	-9	840	-1.07%
2019/01/29	1	78.20	5	78.58	79.00	-4	819	-0.49%
2019/01/28	13	79.05	1	78.40	78.40	12	817	1.47%
2019/01/25	3	78.23	2	78.70	78.70	1	815	0.12%
2019/01/24	0	0.00	1	77.90	78.40	-1	818	-0.12%
2019/01/22	3	78.83	4	78.68	78.00	-1	815	-0.12%
2019/01/21	7	78.39	18	77.96	77.80	-11	810	-1.36%
2019/01/18	5	79.32	3	79.30	79.30	2	817	0.24%
2019/01/17	13	79.71	8	79.56	80.20	5	813	0.61%
2019/01/16	16	79.39	30	79.38	80.30	-14	800	-1.75%
2019/01/15	8	77.78	17	77.88	78.10	-9	781	-1.15%
2019/01/14	1	76.90	10	77.80	77.20	-9	778	-1.16%
2019/01/11	2	76.30	1	76.20	76.20	1	772	0.13%
2019/01/10	4	76.10	2	76.00	76.00	2	776	0.26%
2019/01/09	6	78.15	15	78.27	77.10	-9	769	-1.17%
2019/01/08	0	0.00	4	77.58	78.20	-4	762	-0.52%
2019/01/07	1	76.50	5	76.60	76.80	-4	756	-0.53%
2019/01/04	21	76.34	21	76.37	75.20	0	759	0.00%
2019/01/03	9	77.21	6	77.50	77.50	3	755	0.40%
2019/01/02	3	77.47	6	77.70	77.60	-3	754	-0.40%
2018/12/28	1	76.70	0	0.00	76.90	1	764	0.13%
2018/12/27	4	76.30	1	75.90	75.90	3	771	0.39%
2018/12/26	6	76.18	9	75.49	74.80	-3	770	-0.39%
2018/12/25	9.2	76.31	6	76.50	76.50	3.2	768	0.41%
2018/12/24	15	77.33	9	77.79	77.90	6	770	0.78%
2018/12/22	18	76.53	21	77.06	77.30	-3	786	-0.38%
2018/12/21	12	75.78	10	76.39	77.00	2	782	0.26%
2018/12/20	17	75.25	8	75.23	75.50	9	774	1.16%
2018/12/19	15	76.55	9	76.38	76.20	6	764	0.78%
2018/12/18	17	76.70	16	76.30	76.10	1	759	0.13%
2018/12/17	10	79.68	10	78.86	78.70	0	742	0.00%
2018/12/14	3	79.87	2	80.00	80.00	1	736	0.14%
2018/12/13	3	79.17	11	79.78	80.00	-8	722	-1.11%
2018/12/12	39	80.37	19.2	80.01	79.70	19.8	715	2.77%
2018/12/11	12	77.29	20	77.77	78.60	-8	684	-1.17%
2018/12/10	22	77.32	14	77.93	77.30	8	671	1.19%
2018/12/07	33	78.42	40.4	78.66	78.90	-7.4	658	-1.13%
2018/12/06	10	77.41	28	77.16	77.10	-18	638	-2.82%
2018/12/05	14	79.04	10	78.68	78.20	4	619	0.65%
2018/12/04	29	80.19	14	80.96	80.40	15	602	2.49%
2018/12/03	5	80.65	15	80.97	79.90	-10	585	-1.70%
2018/11/30	21	78.31	20	78.83	78.70	1	555	0.18%
2018/11/29	2	78.45	26	77.97	77.70	-24	532	-4.51%
2018/11/28	8	77.64	20	77.48	77.80	-12	503	-2.38%
2018/11/27	8	75.00	15	75.26	75.80	-7	467	-1.50%
2018/11/26	30	74.53	15	74.93	75.30	15	456	3.28%
2018/11/23	30	75.22	45	75.34	74.50	-15	446	-3.36%
2018/11/22	54	75.20	27	75.18	74.80	27	418	6.45%
2018/11/21	10	73.77	8	73.46	73.50	2	383	0.52%
2018/11/20	8	72.35	7	72.43	72.30	1	357	0.28%
2018/11/19	0	0.00	2	70.45	70.50	-2	344	-0.58%
2018/11/16	3	70.30	8	71.31	70.00	-5	345	-1.44%
2018/11/15	4	70.15	2	70.50	70.50	2	344	0.58%
2018/11/14	0	0.00	3	70.77	70.80	-3	345	-0.87%
2018/11/13	13	69.98	2	70.40	70.40	11	346	3.17%
2018/11/12	2	70.85	2	71.10	70.80	0	349	0.00%
2018/11/09	7	70.73	2	70.65	70.80	5	354	1.43%
2018/11/08	1	69.00	1	69.20	68.50	0	345	0.00%
2018/11/07	1	68.10	1	68.70	68.20	0	347	0.00%
2018/11/06	2	68.25	1	68.40	67.80	1	367	0.27%
2018/11/05	6	68.75	0	0.00	68.30	6	378	1.59%
2018/11/02	0	0.00	1	69.30	69.50	-1	376	-0.27%
2018/11/01	1	69.60	5	69.58	69.20	-4	375	-1.07%
2018/10/31	3	68.23	0	0.00	68.80	3	371	0.81%
2018/10/30	2	68.30	0	0.00	68.30	2	370	0.54%
2018/10/29	2	68.00	2	68.00	68.00	0	378	0.00%
2018/10/26	9	68.16	7	67.57	67.80	2	384	0.52%
2018/10/25	2	70.30	1	70.30	70.30	1	375	0.27%
2018/10/24	2	71.75	8	72.81	72.80	-6	374	-1.60%
2018/10/23	4	73.93	3	74.70	72.90	1	380	0.26%
2018/10/22	14	73.29	0	0.00	73.50	14	374	3.74%
2018/10/19	5	72.42	3	72.50	72.70	2	380	0.53%
2018/10/18	2	73.35	4	73.35	72.50	-2	383	-0.52%
2018/10/17	3	72.67	4	72.58	72.30	-1	384	-0.26%
2018/10/16	0	0.00	2	71.90	72.00	-2	404	-0.49%
2018/10/15	1	70.80	1	70.30	70.50	0	433	0.00%
2018/10/12	4	69.98	4	70.10	70.70	0	482	0.00%
2018/10/11	12	65.43	13	66.96	67.50	-1	555	-0.18%
2018/10/09	3	71.37	7	71.69	71.50	-4	596	-0.67%
2018/10/08	32	75.40	32	74.31	73.00	0	713	0.00%
2018/10/05	11	73.53	29	73.11	74.70	-18	750	-2.40%
2018/10/04	11	74.44	8	74.16	74.60	3	740	0.40%
2018/10/03	10	74.40	15	74.19	74.50	-5	740	-0.68%
2018/10/02	3	73.50	0	0.00	74.90	3	740	0.41%
2018/10/01	34	74.36	19	74.04	74.70	15	741	2.02%
2018/09/28	6	72.35	1	72.40	72.50	5	723	0.69%
2018/09/27	1	71.40	2	71.80	71.40	-1	724	-0.14%
2018/09/26	0	0.00	4	71.40	71.40	-4	726	-0.55%
2018/09/25	2	71.30	7	71.99	72.00	-5	734	-0.68%
2018/09/21	0	0.00	2	72.00	72.00	-2	751	-0.27%
2018/09/20	1	72.00	0	0.00	70.50	1	751	0.13%
2018/09/19	0	0.00	1	70.90	71.10	-1	753	-0.13%
2018/09/18	1	71.40	9	71.33	71.30	-8	758	-1.05%
2018/09/17	4	68.58	3	69.33	70.50	1	754	0.13%
2018/09/14	1	69.10	1	69.30	69.00	0	761	0.00%
2018/09/13	1	69.00	4	69.30	68.90	-3	763	-0.39%
2018/09/12	5	68.00	0	0.00	68.60	5	765	0.65%
2018/09/11	8	69.10	1	69.10	69.00	7	774	0.90%
2018/09/10	3	69.37	11	69.26	69.10	-8	781	-1.02%
2018/09/07	7	69.61	2	69.75	70.50	5	782	0.64%
2018/09/06	1	70.60	1	70.60	70.50	0	782	0.00%
2018/09/05	1	71.80	0	0.00	71.40	1	818	0.12%
2018/09/04	1	72.50	1	73.20	72.80	0	823	0.00%
2018/09/03	0	0.00	1	73.00	72.00	-1	825	-0.12%
2018/08/31	1	72.30	0	72.00	71.50	1	827	0.12%
2018/08/30	4	72.20	18	70.68	71.60	-14	832	-1.68%
2018/08/28	1	70.40	5	70.32	69.90	-4	849	-0.47%
2018/08/27	3	68.73	3	68.87	69.20	0	878	0.00%
2018/08/24	1	68.20	7	69.40	68.30	-6	907	-0.66%
2018/08/23	3	67.60	4	68.58	68.50	-1	906	-0.11%
2018/08/22	11	68.07	2	68.25	67.90	9	907	0.99%
2018/08/21	0	0.00	1	70.40	68.90	-1	903	-0.11%
2018/08/20	0	0.00	6	69.55	69.60	-6	904	-0.66%
2018/08/17	2	70.00	6	70.03	69.10	-4	902	-0.44%
2018/08/16	19	67.68	1	67.70	69.50	18	896	2.01%
2018/08/15	3	67.13	3	67.33	67.50	0	889	0.00%
2018/08/14	3	68.40	1	68.00	68.50	2	884	0.23%
2018/08/13	16	67.90	11	67.71	68.00	5	881	0.57%
2018/08/10	7	71.73	15	72.01	70.80	-8	868	-0.92%
2018/08/09	2	74.00	2	74.05	73.80	0	855	0.00%
2018/08/08	5	73.96	13	74.04	74.20	-8	853	-0.94%
2018/08/07	3	74.33	10	74.89	74.30	-7	850	-0.82%
2018/08/06	9	75.39	0	0.00	75.00	9	848	1.06%
2018/08/03	9	75.93	5	75.56	76.20	4	846	0.47%
2018/08/02	12	74.75	6	75.32	74.10	6	839	0.71%
2018/08/01	9	74.87	11	74.42	75.90	-2	830	-0.24%
2018/07/31	1	74.50	6	73.98	73.80	-5	826	-0.60%
2018/07/30	11	74.95	1	74.50	74.20	10	826	1.21%
2018/07/27	1	75.60	0	0.00	75.40	1	820	0.12%
2018/07/26	1	76.10	4	76.65	75.90	-3	815	-0.37%
2018/07/25	5	75.62	2	76.05	75.90	3	807	0.37%
2018/07/24	2	75.95	14	76.06	76.40	-12	809	-1.48%
2018/07/23	17	76.22	19	76.45	75.00	-2	807	-0.25%
2018/07/20	34	78.51	19	78.46	80.10	15	795	1.89%
2018/07/19	29	80.91	28	80.26	78.60	1	770	0.13%
2018/07/18	65	84.92	103	84.29	83.50	-38	725	-5.24%	大賣/
2018/07/17	114	84.58	82	84.44	82.30	32	653	4.90%	大買/
2018/07/16	134	83.73	92.1	83.46	84.10	41.9	602	6.95%	大買/
2018/07/13	47	80.19	27	80.37	79.90	20	481	4.15%
2018/07/11	4	77.18	2	78.40	77.80	2	433	0.46%
2018/07/10	4	77.65	3	78.27	78.00	1	430	0.23%
2018/07/09	7	78.30	2	78.00	78.20	5	426	1.17%
2018/07/06	0	0.00	51	76.51	77.70	-51	420	-12.13%
2018/07/03	6	77.10	4	76.68	76.30	2	411	0.49%
2018/07/02	8	79.50	11	79.71	78.10	-3	404	-0.74%
2018/06/29	2	77.65	2	78.00	77.90	0	387	0.00%
2018/06/28	4	77.30	11	76.86	76.90	-7	384	-1.82%
2018/06/27	13	79.07	1	77.60	77.50	12	379	3.16%
2018/06/26	0	0.00	3	76.33	76.50	-3	371	-0.81%
2018/06/25	4	78.33	12	78.14	77.30	-8	368	-2.17%
2018/06/22	0	0.00	1	75.80	76.10	-1	359	-0.28%
2018/06/21	0	0.00	12	75.68	76.00	-12	359	-3.34%
2018/06/20	11	74.43	5	75.42	74.70	6	358	1.67%
2018/06/19	5	77.12	0	0.00	76.60	5	349	1.43%
2018/06/15	1	79.60	1	79.50	79.10	0	344	0.00%
2018/06/14	3	78.87	2	79.45	78.90	1	339	0.29%
2018/06/13	24	80.70	31	79.85	79.50	-7	335	-2.08%
2018/06/12	2	76.70	6	77.13	77.00	-4	301	-1.33%
2018/06/11	1	76.40	11	76.19	76.50	-10	298	-3.35%
2018/06/08	0	0.00	7	78.04	76.30	-7	296	-2.36%
2018/06/07	1	77.30	3	77.50	77.40	-2	296	-0.67%
2018/06/06	8	77.39	11	77.64	78.00	-3	291	-1.03%
2018/06/05	12	76.98	5	77.54	76.80	7	280	2.49%
2018/06/04	31	78.43	17	78.28	78.00	14	268	5.21%
2018/06/01	17	74.74	14	75.39	75.70	3	237	1.26%
2018/05/31	1	71.20	11.2	71.03	71.40	-10.2	206	-4.94%
2018/05/30	1	69.00	1	70.20	70.40	0	203	0.00%
2018/05/29	0	0.00	22	69.94	70.50	-22	203	-10.80%
2018/05/28	2	66.40	53	67.04	69.00	-51	197	-25.79%
2018/05/24	0	0.00	0.1	68.00	65.70	-0.1	212	-0.05%
2018/05/23	2	66.10	0	0.00	65.50	2	223	0.89%
2018/05/21	1	65.70	1	66.00	65.70	0	235	0.00%
2018/05/17	1	63.50	0	0.00	64.30	1	241	0.41%
2018/05/16	2	63.55	0	0.00	63.40	2	246	0.81%
2018/05/15	0	0.00	4	64.50	64.00	-4	251	-1.59%
2018/05/14	1	64.70	2	64.75	64.50	-1	265	-0.38%
2018/05/11	2	64.75	2	64.90	64.70	0	268	0.00%
2018/05/10	3	65.33	0	0.00	65.00	3	270	1.11%
2018/05/09	1	64.10	0	0.00	64.50	1	271	0.37%
2018/05/08	2	64.05	0	0.00	64.60	2	272	0.73%
2018/05/07	0	0.00	1	65.00	65.20	-1	273	-0.37%
2018/05/04	1	62.30	15.9	62.62	64.40	-14.9	271	-5.49%
2018/05/03	0	0.00	14	62.04	61.70	-14	269	-5.20%
2018/05/02	0	0.00	16	61.22	61.80	-16	269	-5.94%
2018/04/30	3	60.50	3	61.03	60.50	0	271	0.00%
2018/04/27	3	60.63	11	60.75	60.70	-8	265	-3.01%
2018/04/26	8	60.51	10	62.07	60.00	-2	269	-0.74%
2018/04/25	3	61.97	47	62.12	62.00	-44	262	-16.76%
2018/04/24	2	63.70	5	63.24	63.00	-3	257	-1.17%
2018/04/23	8	65.35	9	65.39	65.00	-1	252	-0.40%
2018/04/20	1	68.00	0	0.00	68.00	1	246	0.41%
2018/04/19	1	68.50	0	0.00	68.60	1	249	0.40%
2018/04/18	0	0.00	2	68.90	68.90	-2	253	-0.79%
2018/04/17	4	68.60	0	0.00	68.20	4	255	1.57%
2018/04/13	0	0.00	1	71.20	71.30	-1	264	-0.38%
2018/04/12	1	71.00	0	0.00	71.20	1	272	0.37%
2018/04/11	0	71.80	0	0.00	70.30	0	275	0.00%
2018/04/10	1	70.50	0	0.00	70.40	1	280	0.36%
2018/04/09	8	70.08	0	0.00	70.00	8	285	2.81%
2018/04/03	2	71.10	0	0.00	71.10	2	296	0.67%
2018/04/02	2	71.80	0	0.00	71.70	2	299	0.67%
2018/03/30	6	72.00	0	0.00	72.00	6	302	1.99%
2018/03/29	1	71.50	0	0.00	71.30	1	313	0.32%
2018/03/28	1	72.00	0	0.00	72.30	1	319	0.31%
2018/03/27	1	71.80	2	72.40	72.30	-1	321	-0.31%
2018/03/26	4	71.10	0	0.00	71.00	4	321	1.24%
2018/03/23	4	71.90	2	72.05	71.70	2	319	0.63%
2018/03/22	3	73.43	1	73.40	73.50	2	322	0.62%
2018/03/21	4	73.85	0	0.00	73.90	4	323	1.24%
2018/03/19	1	72.30	5	73.40	73.90	-4	342	-1.17%
2018/03/16	2	72.20	0	0.00	72.00	2	343	0.58%
2018/03/15	3	72.00	2	72.80	73.20	1	349	0.29%
2018/03/14	2	72.00	4	72.48	72.20	-2	349	-0.57%
2018/03/13	2	72.55	13	72.56	72.30	-11	350	-3.14%
2018/03/12	0	0.00	2	73.45	73.30	-2	350	-0.57%
2018/03/09	2	73.00	2	73.50	73.00	0	357	0.00%
2018/03/08	5	73.00	5	73.02	73.00	0	381	0.00%
2018/03/07	2	73.10	1	73.50	73.10	1	393	0.25%
2018/03/06	0	0.00	1	73.60	73.40	-1	395	-0.25%
2018/03/05	1	73.40	1	73.10	72.60	0	395	0.00%
2018/03/02	3	72.87	10	72.00	72.50	-7	394	-1.78%
2018/03/01	1	73.40	0	0.00	73.60	1	390	0.26%
2018/02/27	6	74.30	4	74.00	74.10	2	392	0.51%
2018/02/26	4	74.93	0	0.00	73.90	4	390	1.02%
2018/02/23	41	76.18	31	76.67	75.50	10	381	2.62%
2018/02/22	9	77.26	9	77.27	77.80	0	373	0.00%
2018/02/21	7	77.24	15	77.36	77.30	-8	371	-2.15%
2018/02/12	1	75.30	20	75.04	75.40	-19	365	-5.20%
2018/02/09	3	71.70	17	74.14	74.50	-14	367	-3.81%
2018/02/08	13	74.74	8	75.86	74.00	5	364	1.37%
2018/02/07	5	75.80	8	75.28	75.00	-3	362	-0.83%
2018/02/06	6	72.53	9	74.51	74.10	-3	363	-0.82%
2018/02/05	1	74.90	3	77.10	77.10	-2	356	-0.56%
2018/02/02	4	76.70	1	77.20	76.90	3	360	0.83%
2018/02/01	4	75.90	6	76.13	76.30	-2	377	-0.53%
2018/01/31	0	75.90	0	0.00	75.80	0	404	0.00%
2018/01/30	1	75.20	5	75.68	75.80	-4	407	-0.98%
2018/01/29	2	75.40	0	0.00	75.20	2	410	0.49%
2018/01/25	1	76.30	0	0.00	76.30	1	422	0.24%
2018/01/24	0	0.00	1	77.50	76.60	-1	428	-0.23%
2018/01/23	1	76.10	0	0.00	76.70	1	432	0.23%
2018/01/22	1	77.10	10	78.26	77.30	-9	438	-2.05%
2018/01/19	8	75.74	1	75.90	76.50	7	433	1.61%
2018/01/18	2	77.00	4	76.75	76.50	-2	433	-0.46%
2018/01/17	1	76.50	1	77.00	76.90	0	435	0.00%
2018/01/16	0	0.00	3	77.53	77.30	-3	444	-0.68%
2018/01/15	0	0.00	2	76.95	77.30	-2	443	-0.45%
2018/01/12	0	0.00	5	76.30	76.50	-5	441	-1.13%
2018/01/11	1	73.80	1	74.40	75.00	0	438	0.00%
2018/01/10	8	72.76	5	73.32	73.40	3	452	0.66%
2018/01/09	9	75.09	3	74.87	74.80	6	453	1.32%
2018/01/08	8	78.54	6	78.40	77.00	2	448	0.45%
2018/01/05	10	76.58	0	0.00	77.40	10	445	2.24%
2018/01/04	12	76.25	1	76.00	77.30	11	452	2.43%
2018/01/03	11	77.13	4	77.10	77.10	7	456	1.53%
2018/01/02	24	77.35	13	77.08	77.10	11	455	2.41%