鴻海 (2317)-台灣企銀-台南券商分點個股進出

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
169.0
漲跌
▲3.0
漲幅
+1.81%
成交量
55,158張
產業
上市其他電子類股
5957人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－台灣企銀-台南券商分點個股進出

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

台灣企銀-台南券商分點個股進出
台灣企銀-台南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
2024/05/22	1	168.00	1	170.00	169.00	0	125,395	0.00%
2024/05/21	50.3	166.87	27	166.04	166.00	23.3	124,802	0.02%
2024/05/20	135.2	168.44	0	0.00	167.50	135.2	124,336	0.11%	大買/鉅額交易
2024/05/17	9.2	169.27	197	168.50	170.00	-187.8	123,763	-0.15%	大賣/鉅額交易
2024/05/16	9	173.72	3	176.00	171.50	6	122,712	0.00%
2024/05/15	7.1	168.02	3	169.00	170.50	4.1	120,759	0.00%
2024/05/14	10.3	169.93	2	169.50	172.00	8.3	118,632	0.01%
2024/05/13	4	172.13	0	0.00	169.50	4	116,850	0.00%
2024/05/10	2	169.00	1.6	169.66	169.50	0.4	115,830	0.00%
2024/05/09	4.5	172.78	6	171.42	170.50	-1.5	114,664	0.00%
2024/05/08	80	168.50	2.5	169.40	169.50	77.5	113,075	0.07%
2024/05/07	136.5	168.56	233.7	168.04	169.50	-97.2	112,117	-0.09%	大買/大賣/
2024/05/06	4	166.00	41.8	165.16	167.50	-37.8	110,314	-0.03%
2024/05/03	2	157.50	7	157.14	156.00	-5	107,787	0.00%
2024/05/02	24	153.02	23	153.89	154.00	1	107,073	0.00%
2024/04/30	12	158.25	0	0.00	156.00	12	106,176	0.01%
2024/04/29	17	158.94	9	158.50	158.50	8	105,289	0.01%
2024/04/26	2	156.25	8	156.31	155.00	-6	104,036	-0.01%
2024/04/25	21.1	151.74	1	154.00	151.50	20.1	102,659	0.02%
2024/04/24	13	155.81	20	153.80	156.00	-7	101,157	-0.01%
2024/04/23	49.1	144.50	0	0.00	144.00	49.1	98,752	0.05%
2024/04/22	155.2	143.50	2	143.50	143.00	153.2	98,059	0.16%	大買/鉅額交易
2024/04/19	13.4	143.26	2	142.75	143.00	11.4	97,247	0.01%
2024/04/18	8	147.75	4	147.25	148.00	4	95,526	0.00%
2024/04/17	5	147.50	18	144.06	146.50	-13	94,851	-0.01%
2024/04/16	20.6	139.13	9.1	141.33	141.00	11.5	93,480	0.01%
2024/04/15	4.2	146.63	0	0.00	146.00	4.2	90,976	0.00%
2024/04/12	3	150.83	3	152.33	150.50	0	89,690	0.00%
2024/04/11	20.6	149.37	9.2	150.43	150.00	11.4	87,961	0.01%
2024/04/10	8.1	155.46	1	155.50	154.50	7.1	85,355	0.01%
2024/04/09	19.1	158.15	3	159.00	158.00	16.1	84,044	0.02%
2024/04/08	7	157.93	3	157.67	158.00	4	82,682	0.00%
2024/04/03	10	156.75	4	156.00	159.00	6	81,311	0.01%
2024/04/02	7	157.07	14	156.71	159.00	-7	79,344	-0.01%
2024/04/01	3	151.00	0	0.00	150.50	3	76,692	0.00%
2024/03/29	11.1	152.08	2	150.50	150.00	9.1	75,560	0.01%
2024/03/28	2	155.50	11.2	154.80	155.50	-9.2	73,210	-0.01%
2024/03/27	1	145.50	18	146.36	148.50	-17	70,339	-0.02%
2024/03/26	3.3	142.66	2	144.50	142.00	1.3	68,483	0.00%
2024/03/25	4	146.00	5	144.40	145.50	-1	66,381	0.00%
2024/03/22	3	143.67	19	145.84	145.50	-16	64,505	-0.02%
2024/03/21	5	142.10	41	142.73	142.50	-36	61,032	-0.06%
2024/03/20	2	139.25	16	139.00	138.00	-14	58,649	-0.02%
2024/03/19	5	132.50	10	134.75	136.00	-5	55,781	-0.01%
2024/03/18	3	132.83	9.4	134.10	136.00	-6.4	53,182	-0.01%
2024/03/15	3	131.83	55.6	130.67	132.00	-52.6	49,532	-0.11%
2024/03/14	1	118.00	2	120.00	121.00	-1	43,236	0.00%
2024/03/13	10	121.40	179.1	120.94	120.50	-169.1	40,314	-0.42%	大賣/鉅額交易
2024/03/12	5	116.50	75.7	114.38	119.00	-70.7	34,910	-0.20%
2024/03/11	0	0.00	12	110.04	109.50	-12	29,389	-0.04%
2024/03/08	1	105.00	6	106.83	105.00	-5	27,431	-0.02%
2024/03/07	3.2	107.50	10	107.65	107.50	-6.8	26,533	-0.03%
2024/03/06	0	0.00	11	106.14	106.50	-11	26,183	-0.04%
2024/03/05	3	107.00	4	107.00	106.50	-1	26,190	0.00%
2024/03/04	9	106.06	12	106.21	106.50	-3	25,463	-0.01%
2024/03/01	1	103.48	1	102.50	102.00	0	24,125	0.00%
2024/02/29	0	0.00	10	103.05	103.00	-10	24,041	-0.04%
2024/02/27	0	103.50	7	103.50	103.50	-7	23,750	-0.03%
2024/02/23	8	103.50	0	0.00	103.00	8	23,790	0.03%
2024/02/22	1	103.00	0	0.00	103.50	1	24,119	0.00%
2024/02/21	1	103.48	0	0.00	103.00	1	24,289	0.00%
2024/02/16	0	101.00	0	0.00	101.50	0	25,053	0.00%
2024/02/02	0	101.50	0	0.00	102.00	0	25,105	0.00%
2024/01/26	0	0.00	1	103.00	102.50	-1	26,364	0.00%
2024/01/25	0	0.00	1	101.50	102.00	-1	26,353	0.00%
2024/01/23	7	100.50	0	0.00	101.00	7	27,103	0.03%
2024/01/22	0.5	100.50	0	0.00	99.90	0.5	29,035	0.00%
2024/01/18	1	99.40	0	0.00	99.90	1	29,563	0.00%
2024/01/17	5	98.90	0	0.00	98.60	5	29,936	0.02%
2024/01/16	0	100.00	0	0.00	100.00	0	30,976	0.00%
2024/01/15	1	100.50	0	0.00	100.00	1	31,922	0.00%
2024/01/12	5	100.50	0.4	100.50	100.50	4.6	32,081	0.01%
2024/01/11	1	100.00	0	0.00	100.50	1	32,209	0.00%
2024/01/10	0	0.00	1	100.00	100.00	-1	32,083	0.00%
2024/01/09	40	102.00	0	0.00	101.00	40	31,963	0.13%
2024/01/05	2	104.49	1	104.00	104.00	1	31,693	0.00%
2024/01/03	0	0.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	1	104.50	0	0.00	105.00	1	32,305	0.00%
2023/12/29	0	104.00	3	104.00	104.50	-3	32,250	-0.01%
2023/12/28	0	0.00	2	104.00	104.00	-2	32,274	-0.01%
2023/12/26	3	103.99	3	103.67	104.00	0	32,097	0.00%
2023/12/25	1	103.50	0	0.00	103.50	1	32,284	0.00%
2023/12/22	7	103.57	0	0.00	103.50	7	32,363	0.02%
2023/12/21	5	103.40	0	0.00	103.50	5	32,468	0.02%
2023/12/20	0	0.00	1.5	103.83	104.50	-1.5	32,160	0.00%
2023/12/19	0	101.50	2	102.50	102.50	-2	31,507	-0.01%
2023/12/18	0	0.00	7.6	101.96	102.00	-7.6	31,329	-0.02%
2023/12/15	1	101.48	0	0.00	101.50	1	31,177	0.00%
2023/12/13	2	101.00	1	100.50	101.00	1	30,500	0.00%
2023/12/12	3	101.00	6	101.00	101.00	-3	30,839	-0.01%
2023/12/11	19	101.00	0.1	101.00	101.00	18.9	30,769	0.06%
2023/12/08	0	101.00	1.2	101.50	101.50	-1.2	30,658	0.00%
2023/12/07	3	101.00	1	101.00	101.00	2	30,887	0.01%
2023/12/06	0	0.00	1	101.50	101.00	-1	30,950	0.00%
2023/12/05	1	101.00	0	0.00	101.00	1	30,895	0.00%
2023/12/04	8	100.94	1	100.50	101.00	7	30,773	0.02%
2023/12/01	1	101.00	0	0.00	100.50	1	30,811	0.00%
2023/11/28	0	102.50	6	102.50	102.50	-6	29,970	-0.02%
2023/11/27	1	101.50	0	0.00	101.50	1	30,482	0.00%
2023/11/24	0	101.00	0	0.00	101.50	0	30,442	0.00%
2023/11/22	1	102.50	5	103.30	102.00	-4	31,063	-0.01%
2023/11/21	0	0.00	5	102.00	102.50	-5	30,942	-0.02%
2023/11/20	3	101.17	0	0.00	101.00	3	31,170	0.01%
2023/11/17	0	102.50	5	102.70	102.50	-5	30,949	-0.02%
2023/11/16	0	0.00	1	101.00	101.00	-1	30,387	0.00%
2023/11/15	20.1	100.00	6	100.42	100.50	14.1	30,054	0.05%
2023/11/14	0	0.00	9	100.48	100.00	-9	29,488	-0.03%
2023/11/13	0	0.00	2	98.25	97.70	-2	29,120	-0.01%
2023/11/10	0.1	97.20	0	0.00	97.20	0.1	29,544	0.00%
2023/11/09	3.1	97.97	1	98.20	97.90	2.1	30,337	0.01%
2023/11/08	1	97.20	4	96.70	97.00	-3	30,321	-0.01%
2023/11/07	6.1	95.87	0	0.00	96.10	6.1	30,373	0.02%
2023/11/06	2	96.95	3	96.83	96.40	-1	30,281	0.00%
2023/11/03	3.4	95.55	0	0.00	95.80	3.4	29,982	0.01%
2023/11/01	0	96.10	0	0.00	95.60	0	30,097	0.00%
2023/10/31	1	96.30	1	96.10	96.50	0	30,309	0.00%
2023/10/30	28.6	95.09	0.5	94.76	94.50	28	29,933	0.09%
2023/10/27	4	98.30	2	98.30	98.20	2	28,083	0.01%
2023/10/26	0.2	99.00	0	0.00	98.50	0.2	28,036	0.00%
2023/10/25	3	98.80	0	0.00	99.00	3	27,773	0.01%
2023/10/24	16.5	98.33	2	98.45	98.30	14.5	27,620	0.05%
2023/10/23	20	100.87	0	0.00	100.50	20	26,288	0.08%
2023/10/20	1	103.50	1	103.00	103.50	0	25,919	0.00%
2023/10/19	12	103.88	1	103.50	103.50	11	25,714	0.04%
2023/10/18	1	106.00	0	0.00	105.50	1	25,514	0.00%
2023/10/17	0	106.50	0	0.00	106.50	0	25,614	0.00%
2023/10/13	0	0.00	1	107.00	107.50	-1	26,851	0.00%
2023/10/11	0	0.00	5	106.00	106.00	-5	27,348	-0.02%
2023/10/06	2	105.50	3	105.33	105.50	-1	27,369	0.00%
2023/10/04	2	102.50	0.8	103.00	103.00	1.2	27,645	0.00%
2023/09/28	2	104.50	0	0.00	104.00	2	28,735	0.01%
2023/09/27	1	104.00	0	0.00	104.00	1	29,226	0.00%
2023/09/26	3	104.01	1	104.00	104.00	2	30,286	0.01%
2023/09/25	1	105.50	0	0.00	105.50	1	31,242	0.00%
2023/09/19	2	107.00	11	107.00	106.50	-9	33,360	-0.03%
2023/09/18	3	106.00	0	0.00	106.50	3	34,796	0.01%
2023/09/15	0	106.00	0	0.00	106.00	0	35,058	0.00%
2023/09/11	0	0.00	2	105.00	105.00	-2	35,679	-0.01%
2023/09/08	0.1	105.50	0	0.00	106.00	0.1	35,975	0.00%
2023/09/07	0	0.00	0.1	106.00	105.50	-0.1	36,936	0.00%
2023/09/06	0	0.00	1	106.00	106.00	-1	38,325	0.00%
2023/09/05	0	106.50	0	0.00	107.00	0	38,319	0.00%
2023/09/04	0.1	106.00	0	0.00	106.50	0.1	38,384	0.00%
2023/09/01	0	106.50	0	0.00	107.50	0	38,403	0.00%
2023/08/30	2.1	106.50	1	106.00	106.00	1.1	38,234	0.00%
2023/08/29	1	105.99	4	105.88	106.00	-3	38,783	-0.01%
2023/08/28	0	108.50	0	0.00	108.00	0	38,485	0.00%
2023/08/25	4	108.37	0	0.00	108.00	4	39,185	0.01%
2023/08/24	1	109.00	2	109.25	109.50	-1	40,302	0.00%
2023/08/23	0	0.00	2	106.50	106.50	-2	40,756	0.00%
2023/08/22	0	106.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/18	0	106.00	0	0.00	106.00	0	41,354	0.00%
2023/08/17	2	106.50	0	0.00	106.50	2	41,432	0.00%
2023/08/16	3	105.50	0	0.00	105.50	3	41,323	0.01%
2023/08/15	7	107.86	1	107.50	107.00	6	41,146	0.01%
2023/08/14	1	109.50	0	0.00	110.00	1	40,542	0.00%
2023/08/11	4	108.88	3	109.83	108.50	1	40,690	0.00%
2023/08/10	0	0.00	3	109.67	110.00	-3	41,012	-0.01%
2023/08/09	0	0.00	1	110.50	110.50	-1	41,109	0.00%
2023/08/08	1	111.00	2.1	110.47	110.50	-1.1	41,947	0.00%
2023/08/07	2	111.24	2	111.75	109.50	0	41,823	0.00%
2023/08/04	0	0.00	1	110.00	111.00	-1	41,358	0.00%
2023/08/02	1	108.99	1	108.50	108.00	0	41,384	0.00%
2023/08/01	1	110.00	0	0.00	110.50	1	40,993	0.00%
2023/07/31	0	109.00	0	0.00	108.50	0	40,803	0.00%
2023/07/28	0	110.00	2	110.00	109.50	-2	40,510	0.00%
2023/07/27	2	111.49	0	0.00	110.50	2	40,589	0.01%
2023/07/26	0	0.00	4	112.00	111.50	-4	40,899	-0.01%
2023/07/25	0	0.00	5	111.40	112.00	-5	40,721	-0.01%
2023/07/24	0.6	108.00	1	107.50	108.00	-0.4	39,989	0.00%
2023/07/21	2	107.50	0	0.00	107.50	2	40,226	0.00%
2023/07/19	2	109.24	0	0.00	108.50	2	40,018	0.01%
2023/07/18	5	112.50	8	111.94	112.00	-3	39,654	-0.01%
2023/07/17	29	110.57	1	110.00	110.50	28	39,110	0.07%
2023/07/14	0	108.50	2	108.00	109.50	-2	38,735	-0.01%
2023/07/13	0	107.50	0	0.00	107.00	0	38,284	0.00%
2023/07/12	36	107.00	0	0.00	107.50	36	38,042	0.09%
2023/07/11	1	105.00	0	0.00	105.00	1	37,842	0.00%
2023/07/10	1	105.00	3	105.50	104.50	-2	37,828	-0.01%
2023/07/06	8	105.88	1	105.50	105.50	7	37,732	0.02%
2023/07/05	3	108.50	0	0.00	108.50	3	36,789	0.01%
2023/07/04	8	110.38	5	111.10	110.00	3	36,139	0.01%
2023/07/03	5	114.60	19	114.74	115.00	-14	35,462	-0.04%
2023/06/30	1	112.50	0	0.00	113.00	1	34,309	0.00%
2023/06/29	0	114.00	0	0.00	113.00	0	33,829	0.00%
2023/06/28	3	115.00	4	115.00	115.00	-1	33,522	0.00%
2023/06/27	2	114.50	1	115.00	114.00	1	33,179	0.00%
2023/06/26	4.2	115.50	17.2	115.03	115.50	-13	32,601	-0.04%
2023/06/20	1	113.00	0	0.00	112.50	1	32,028	0.00%
2023/06/19	2	112.50	5	111.70	112.50	-3	31,892	-0.01%
2023/06/16	1	111.50	0	0.00	111.00	1	31,825	0.00%
2023/06/15	1	111.00	0	0.00	111.50	1	31,398	0.00%
2023/06/14	0	0.00	2	112.50	112.50	-2	31,855	-0.01%
2023/06/13	7	112.43	11	112.64	112.50	-4	31,723	-0.01%
2023/06/12	0	0.00	11	110.55	110.50	-11	30,901	-0.04%
2023/06/09	1	107.50	8	107.50	108.00	-7	29,760	-0.02%
2023/06/08	10	107.50	0	0.00	107.00	10	29,876	0.03%
2023/06/07	2	107.50	0	0.00	108.00	2	30,051	0.01%
2023/06/06	2	106.50	1	107.00	107.00	1	30,703	0.00%
2023/06/05	1	107.50	0	0.00	107.50	1	30,622	0.00%
2023/06/02	0	108.00	1	108.00	108.00	-1	31,419	0.00%
2023/06/01	1	107.00	1	107.00	108.00	0	31,156	0.00%
2023/05/31	5	106.40	0	0.00	106.50	5	30,871	0.02%
2023/05/30	1.1	107.00	4	107.00	107.00	-2.9	30,356	-0.01%
2023/05/29	0.4	105.00	2	105.00	105.50	-1.6	29,635	-0.01%
2023/05/26	0	102.50	1	102.50	102.50	-1	29,233	0.00%
2023/05/25	0	102.50	0	0.00	102.50	0	28,999	0.00%
2023/05/24	0	102.50	0	0.00	103.00	0	28,936	0.00%
2023/05/23	1	102.98	0	0.00	102.50	1	28,904	0.00%
2023/05/22	2	103.00	0	0.00	103.00	2	28,907	0.01%
2023/05/19	3	102.50	0	0.00	103.00	3	29,083	0.01%
2023/05/18	6	103.00	0	0.00	103.00	6	29,193	0.02%
2023/05/17	2	102.50	0	0.00	102.50	2	29,333	0.01%
2023/05/16	4	102.38	0	0.00	102.00	4	28,993	0.01%
2023/05/15	1	102.00	0	0.00	102.00	1	28,601	0.00%
2023/05/12	0	105.50	0	0.00	102.50	0	28,557	0.00%
2023/05/11	0	105.50	0	0.00	105.00	0	27,867	0.00%
2023/05/10	0	0.00	1	106.50	106.50	-1	27,910	0.00%
2023/05/09	0	0.00	2	107.00	106.50	-2	28,140	-0.01%
2023/05/05	2	105.00	0	0.00	105.00	2	28,849	0.01%
2023/05/04	0	105.00	0	0.00	105.00	0	29,465	0.00%
2023/05/02	0	0.00	3	105.67	106.00	-3	30,781	-0.01%
2023/04/26	0	0.00	4	104.00	103.50	-4	31,624	-0.01%
2023/04/25	0	103.50	1	103.00	103.00	-1	31,354	0.00%
2023/04/24	0	104.00	0	0.00	103.50	0	31,215	0.00%
2023/04/21	2	104.00	0	0.00	104.00	2	31,240	0.01%
2023/04/20	0	104.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	0	0.00	1	104.50	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/13	1	103.00	0	0.00	103.00	1	32,380	0.00%
2023/04/12	0	102.50	10	102.50	102.50	-10	32,302	-0.03%
2023/04/11	1	103.50	0	0.00	103.50	1	32,585	0.00%
2023/04/10	0	103.00	3	103.50	103.00	-3	32,478	-0.01%
2023/04/07	0	103.50	0	0.00	103.00	0	32,418	0.00%
2023/03/31	0	104.00	2	104.50	104.00	-2	31,976	-0.01%
2023/03/29	0	103.50	0	0.00	103.50	0	32,165	0.00%
2023/03/28	1	103.50	1	103.50	103.00	0	32,556	0.00%
2023/03/27	1	104.00	1	105.00	103.50	0	32,645	0.00%
2023/03/24	2	105.25	10	104.75	105.50	-8	33,306	-0.02%
2023/03/22	1	104.00	2	103.50	103.50	-1	32,454	0.00%
2023/03/17	0	0.00	4	103.38	103.50	-4	32,828	-0.01%
2023/03/16	1	102.50	0	0.00	102.00	1	32,303	0.00%
2023/03/13	1	103.00	4	101.88	103.00	-3	33,434	-0.01%
2023/03/10	0	0.00	5.1	101.51	102.00	-5.1	34,333	-0.01%
2023/03/09	4	102.50	0	0.00	102.50	4	34,973	0.01%
2023/03/08	1.1	104.00	1	104.50	104.00	0.1	35,167	0.00%
2023/03/07	1	105.50	20	105.05	105.00	-19	35,211	-0.05%
2023/03/06	1.2	104.00	9	103.67	103.50	-7.8	34,782	-0.02%
2023/03/03	1	103.50	5	103.50	102.50	-4	34,733	-0.01%
2023/03/02	2	102.50	4	102.50	102.50	-2	34,949	-0.01%
2023/02/24	2	101.50	0	0.00	101.00	2	34,736	0.01%
2023/02/23	1	102.00	3	103.00	103.00	-2	34,341	-0.01%
2023/02/22	2.1	101.75	1	102.00	102.00	1.1	34,713	0.00%
2023/02/21	2	102.99	1	102.50	102.50	1	34,783	0.00%
2023/02/16	4	103.13	6	103.33	103.50	-2	36,384	-0.01%
2023/02/15	0	0.00	2	102.25	102.50	-2	37,202	-0.01%
2023/02/13	0	0.00	2	101.50	101.00	-2	37,616	-0.01%
2023/02/10	0	0.00	1	101.50	101.50	-1	37,809	0.00%
2023/02/08	3	100.50	0	0.00	100.50	3	38,379	0.01%
2023/02/07	2	101.00	0	0.00	100.50	2	38,627	0.01%
2023/02/06	2	101.50	0	0.00	101.50	2	38,581	0.01%
2023/02/01	7	99.97	0	0.00	100.00	7	38,077	0.02%
2023/01/31	0	0.00	1	100.50	99.70	-1	37,933	0.00%
2023/01/30	2	98.20	0.8	99.50	98.10	1.2	37,093	0.00%
2023/01/17	2	98.30	0	0.00	98.10	2	36,341	0.01%
2023/01/16	2	98.99	3	98.40	98.10	-1	36,361	0.00%
2023/01/12	0.5	99.00	0	0.00	98.60	0.5	36,978	0.00%
2023/01/11	1.5	99.37	0.1	99.50	99.10	1.4	37,569	0.00%
2023/01/05	6	98.10	0	0.00	98.00	6	38,045	0.02%
2023/01/04	7.1	98.14	1	98.10	98.10	6.1	38,079	0.02%
2023/01/03	2	98.80	0	0.00	99.10	2	38,013	0.01%
2022/12/30	2.2	99.95	1	100.00	99.90	1.2	37,602	0.00%
2022/12/29	2	99.70	0	0.00	99.70	2	37,753	0.01%
2022/12/26	0	0.00	2	101.00	101.00	-2	38,115	-0.01%
2022/12/23	1	100.50	0	0.00	101.00	1	38,434	0.00%
2022/12/22	2	100.50	0	0.00	101.00	2	38,849	0.01%
2022/12/21	5.1	100.22	0	0.00	100.00	5.1	39,308	0.01%
2022/12/20	1	100.00	1	100.50	100.00	0	39,198	0.00%
2022/12/19	1	101.00	0	0.00	101.50	1	39,135	0.00%
2022/12/16	0	0.00	1	100.00	100.50	-1	38,899	0.00%
2022/12/14	0.2	102.50	0	0.00	102.50	0.2	38,124	0.00%
2022/12/13	2.1	101.52	0	0.00	101.00	2.1	38,141	0.01%
2022/12/12	2	101.50	0	0.00	102.00	2	37,850	0.01%
2022/12/09	3	102.50	0	0.00	102.00	3	38,145	0.01%
2022/12/08	13	101.85	0	0.00	101.50	13	37,890	0.03%
2022/12/07	10	102.80	1	102.50	102.00	9	37,817	0.02%
2022/12/06	10	103.05	3	103.00	103.00	7	37,621	0.02%
2022/12/05	1	106.50	5	106.50	105.50	-4	37,014	-0.01%
2022/12/02	4	105.13	10	105.50	105.50	-6	36,500	-0.02%
2022/12/01	1	102.50	12	102.25	103.00	-11	35,734	-0.03%
2022/11/30	5	101.00	0	0.00	100.50	5	34,905	0.01%
2022/11/29	3	100.00	0	0.00	100.00	3	34,038	0.01%
2022/11/28	5	100.00	0	0.00	100.00	5	33,757	0.01%
2022/11/25	3	100.50	1	100.50	100.50	2	33,605	0.01%
2022/11/24	2	100.75	0	0.00	101.00	2	33,507	0.01%
2022/11/23	5	101.10	0	0.00	100.50	5	33,169	0.02%
2022/11/22	4	100.13	0	0.00	100.50	4	33,091	0.01%
2022/11/21	11	100.00	0	0.00	100.00	11	32,902	0.03%
2022/11/18	5	101.30	3	100.83	100.50	2	32,636	0.01%
2022/11/17	4	101.50	2	101.50	101.50	2	32,326	0.01%
2022/11/16	4	101.88	1	102.50	101.50	3	32,188	0.01%
2022/11/15	2	102.00	0	0.00	101.50	2	31,685	0.01%
2022/11/14	3.1	99.56	1	101.00	101.50	2.1	31,198	0.01%
2022/11/11	30	100.78	0	0.00	100.00	30	30,512	0.10%
2022/11/10	10	101.00	0	0.00	100.50	10	29,543	0.03%
2022/11/09	2	101.50	1	102.00	102.50	1	29,373	0.00%
2022/11/08	5	100.00	0	0.00	100.00	5	29,190	0.02%
2022/11/07	4	100.25	4	99.98	100.00	0	29,498	0.00%
2022/11/04	16	100.04	8	99.98	100.50	8	29,858	0.03%
2022/11/03	5	100.80	0.3	101.50	101.00	4.7	29,990	0.02%
2022/11/02	0	0.00	2	101.50	102.00	-2	29,765	-0.01%
2022/11/01	3	101.17	1	101.50	101.50	2	29,668	0.01%
2022/10/26	0	0.00	1	103.50	104.00	-1	29,519	0.00%
2022/10/21	3	102.50	0	0.00	103.50	3	28,923	0.01%
2022/10/20	0.1	102.50	0	0.00	102.50	0.1	29,034	0.00%
2022/10/19	1	103.50	0	0.00	103.00	1	28,453	0.00%
2022/10/18	0	0.00	2	104.00	103.50	-2	28,204	-0.01%
2022/10/17	0	0.00	1	105.00	105.00	-1	28,041	0.00%
2022/10/14	3	105.00	1.1	105.00	105.00	1.9	27,956	0.01%
2022/10/13	3	103.83	4	103.50	103.50	-1	28,122	0.00%
2022/10/12	3	103.67	0	0.00	103.00	3	27,974	0.01%
2022/10/11	2	104.50	3	104.17	104.00	-1	27,628	0.00%
2022/10/05	0	0.00	1	106.50	107.00	-1	27,893	0.00%
2022/09/30	1	101.00	0	0.00	102.00	1	27,695	0.00%
2022/09/29	1	101.50	1	101.50	101.50	0	27,913	0.00%
2022/09/28	4	101.75	4	101.00	100.50	0	28,002	0.00%
2022/09/26	2	104.00	2	105.00	104.00	0	28,760	0.00%
2022/09/22	7	106.07	0	0.00	107.00	7	29,606	0.02%
2022/09/21	1	107.00	0	0.00	107.00	1	29,763	0.00%
2022/09/20	1	107.50	1	108.50	108.50	0	29,793	0.00%
2022/09/19	0	0.00	1	107.00	107.00	-1	29,797	0.00%
2022/09/16	2	107.00	0	0.00	107.50	2	30,004	0.01%
2022/09/15	1	107.50	0	0.00	108.00	1	30,148	0.00%
2022/09/14	4	107.63	0	0.00	107.50	4	30,383	0.01%
2022/09/07	4	106.38	0	0.00	106.00	4	31,387	0.01%
2022/09/05	1	108.00	3	108.00	108.00	-2	31,528	-0.01%
2022/09/01	5	107.60	0	0.00	107.50	5	32,046	0.02%
2022/08/29	4	108.00	0	0.00	108.00	4	32,006	0.01%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	1	109.00	0	0.00	109.50	1	33,426	0.00%
2022/08/19	0.6	111.00	0	0.00	111.00	0.6	35,525	0.00%
2022/08/12	0	0.00	8	113.00	112.50	-8	37,208	-0.02%
2022/08/11	0	0.00	6	112.33	113.00	-6	37,022	-0.02%
2022/08/10	1	111.00	4	109.75	110.00	-3	36,918	-0.01%
2022/08/04	5	108.00	0	0.00	108.00	5	36,249	0.01%
2022/08/02	2	107.00	2.2	107.45	108.00	-0.2	35,709	0.00%
2022/07/27	0	0.00	2	107.75	108.00	-2	36,003	-0.01%
2022/07/26	0	0.00	1	108.00	108.00	-1	35,778	0.00%
2022/07/25	0	0.00	0	107.00	107.50	0	35,635	0.00%
2022/07/22	0	0.00	3	106.00	106.00	-3	35,447	-0.01%
2022/07/20	0	0.00	1	103.50	103.50	-1	35,419	0.00%
2022/07/19	0	0.00	2	104.25	104.00	-2	35,511	-0.01%
2022/07/13	1.3	103.00	1	103.50	102.50	0.3	34,910	0.00%
2022/07/12	1	99.80	0	0.00	100.50	1	34,569	0.00%
2022/07/11	1.2	101.42	1	101.00	101.00	0.2	34,330	0.00%
2022/07/08	0	102.50	1	102.50	102.00	-1	34,172	0.00%
2022/07/07	0	0.00	1	102.50	103.50	-1	33,867	0.00%
2022/07/06	4	101.13	2	101.00	100.50	2	33,478	0.01%
2022/07/05	3	102.50	5.6	102.20	102.50	-2.6	33,199	-0.01%
2022/07/04	5.5	100.45	5	100.80	100.00	0.5	32,860	0.00%
2022/07/01	12	106.46	6	106.25	106.00	6	32,262	0.02%
2022/06/30	4	109.75	3	109.33	109.00	1	31,744	0.00%
2022/06/29	1	111.50	0	0.00	111.00	1	31,393	0.00%
2022/06/28	1	110.50	1	112.00	112.00	0	31,168	0.00%
2022/06/27	0	0.00	0.1	111.00	111.00	-0.1	31,040	0.00%
2022/06/24	0	0.00	0.3	110.00	110.00	-0.3	30,863	0.00%
2022/06/23	4	107.88	2	107.50	108.00	2	30,701	0.01%
2022/06/22	0	0.00	3	109.50	109.50	-3	30,281	-0.01%
2022/06/21	2	111.00	1	111.00	112.00	1	30,597	0.00%
2022/06/20	2	110.00	15	110.07	109.00	-13	30,276	-0.04%
2022/06/17	2	109.75	50	109.50	109.50	-48	30,071	-0.16%
2022/06/15	0	0.00	1	112.00	112.00	-1	30,439	0.00%
2022/06/14	1	110.00	0	0.00	111.50	1	30,755	0.00%
2022/06/13	6.4	111.37	2.2	111.54	111.50	4.2	30,823	0.01%
2022/06/09	12	115.50	1	115.00	115.50	11	30,617	0.04%
2022/06/08	120	114.00	5	114.00	114.00	115	30,518	0.38%	大買/鉅額交易
2022/06/07	2	113.75	0	0.00	113.50	2	30,625	0.01%
2022/06/06	20.2	115.49	0	0.00	115.50	20.2	30,483	0.07%
2022/06/02	21	115.48	2.1	115.48	114.00	18.9	30,890	0.06%
2022/06/01	9	115.33	6	115.08	114.50	3	31,010	0.01%
2022/05/31	4	112.88	102	112.91	113.00	-98	30,133	-0.33%	大賣/
2022/05/30	7	110.21	11	110.50	110.50	-4	28,871	-0.01%
2022/05/27	0	0.00	12.5	110.48	110.00	-12.5	28,372	-0.04%
2022/05/26	1	108.50	4	109.50	109.00	-3	27,992	-0.01%
2022/05/25	3	109.50	3	109.17	109.50	0	27,818	0.00%
2022/05/24	0	0.00	4	108.63	108.00	-4	27,347	-0.01%
2022/05/23	0.1	107.50	13	107.96	108.00	-12.9	26,969	-0.05%
2022/05/20	0	0.00	10	108.05	107.00	-10	26,832	-0.04%
2022/05/19	0	0.00	6	106.75	107.50	-6	26,456	-0.02%
2022/05/18	3	106.67	12	106.96	107.00	-9	26,023	-0.03%
2022/05/17	0	0.00	5	104.90	105.00	-5	25,518	-0.02%
2022/05/16	0	0.00	2.2	104.00	104.50	-2.2	25,323	-0.01%
2022/05/12	2	102.25	19	102.92	102.00	-17	25,217	-0.07%
2022/05/10	1	103.00	2	103.50	104.00	-1	25,133	0.00%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	1	104.50	2	104.75	104.50	-1	25,631	0.00%
2022/05/04	2	104.00	9	103.56	104.00	-7	25,602	-0.03%
2022/05/03	2	101.50	9	102.44	102.50	-7	25,586	-0.03%
2022/04/29	1	101.50	0	0.00	102.00	1	25,993	0.00%
2022/04/28	1	101.00	0	0.00	101.50	1	26,305	0.00%
2022/04/27	1	100.00	3	99.97	100.00	-2	26,323	-0.01%
2022/04/26	4	100.75	0	0.00	101.00	4	26,227	0.02%
2022/04/25	6.6	100.92	11	101.05	100.50	-4.4	26,131	-0.02%
2022/04/22	0	0.00	2	103.00	103.50	-2	25,723	-0.01%
2022/04/20	1	102.50	0	0.00	103.00	1	26,106	0.00%
2022/04/18	0	0.00	1.1	102.50	102.50	-1.1	26,235	0.00%
2022/04/15	0	0.00	1	103.50	103.00	-1	26,622	0.00%
2022/04/12	0	0.00	3	103.00	102.00	-3	29,846	-0.01%
2022/04/11	7	102.07	1	102.00	102.00	6	29,853	0.02%
2022/04/08	1	102.50	1	103.00	103.00	0	29,736	0.00%
2022/04/07	6	103.42	0	0.00	103.00	6	29,605	0.02%
2022/04/01	0.2	105.00	0	0.00	104.50	0.2	28,990	0.00%
2022/03/30	1	105.50	6	105.58	105.50	-5	28,608	-0.02%
2022/03/29	1.3	105.12	0	0.00	105.50	1.3	28,506	0.00%
2022/03/28	0.1	105.50	3	105.50	106.00	-2.9	28,443	-0.01%
2022/03/25	1.2	106.50	0	0.00	106.00	1.2	28,332	0.00%
2022/03/24	4	107.13	3	107.50	106.50	1	28,289	0.00%
2022/03/23	0	0.00	7	105.07	105.50	-7	27,980	-0.03%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	1	104.50	0	0.00	104.50	1	28,256	0.00%
2022/03/18	1	104.00	0	0.00	106.00	1	28,271	0.00%
2022/03/17	0	0.00	2.1	103.52	104.00	-2.1	27,192	-0.01%
2022/03/16	2	100.75	0	0.00	101.50	2	26,806	0.01%
2022/03/15	2	101.25	1	101.00	101.00	1	26,458	0.00%
2022/03/11	1	103.50	2	103.50	103.50	-1	26,516	0.00%
2022/03/09	3	101.67	4	102.00	101.50	-1	26,385	0.00%
2022/03/08	4	100.50	6	101.17	101.50	-2	26,349	-0.01%
2022/03/07	4.1	102.76	4	103.00	102.50	0.1	25,720	0.00%
2022/03/03	1	104.50	2	104.50	104.50	-1	25,972	0.00%
2022/03/02	0	0.00	1	105.00	104.50	-1	26,143	0.00%
2022/02/25	5	103.00	0	0.00	103.00	5	26,220	0.02%
2022/02/24	2	102.75	0	0.00	102.50	2	26,098	0.01%
2022/02/22	4	104.50	0	0.00	104.50	4	25,709	0.02%
2022/02/21	1	105.00	2	106.00	106.00	-1	25,784	0.00%
2022/02/18	1	105.50	0	0.00	105.50	1	25,924	0.00%
2022/02/17	0	0.00	3	105.67	106.00	-3	25,998	-0.01%
2022/02/16	0	0.00	2	104.50	105.50	-2	26,003	-0.01%
2022/02/15	20	104.50	0	0.00	104.00	20	26,223	0.08%
2022/02/14	1	104.00	4	104.00	104.00	-3	26,310	-0.01%
2022/02/11	0	0.00	1	105.00	106.00	-1	26,318	0.00%
2022/02/10	0	0.00	2	106.00	106.50	-2	26,440	-0.01%
2022/02/09	0	0.00	1	106.00	106.50	-1	26,437	0.00%
2022/02/08	5	104.20	1	106.00	105.50	4	26,352	0.02%
2022/02/07	1	103.00	0	0.00	103.00	1	25,826	0.00%
2022/01/26	0	0.00	2	102.50	102.00	-2	25,471	-0.01%
2022/01/25	3	103.00	18	103.00	103.00	-15	25,257	-0.06%
2022/01/24	4	103.00	2	103.50	103.00	2	25,076	0.01%
2022/01/21	9	102.11	0	0.00	102.00	9	24,727	0.04%
2022/01/20	1	103.50	2	103.50	103.00	-1	24,415	0.00%
2022/01/19	1	103.50	4	103.75	103.50	-3	24,199	-0.01%
2022/01/18	1	104.00	6	104.33	103.50	-5	24,100	-0.02%
2022/01/17	0	0.00	5.4	104.00	103.50	-5.4	24,204	-0.02%
2022/01/14	1	103.50	15	104.00	103.50	-14	24,181	-0.06%
2022/01/13	1	105.00	1	105.50	105.50	0	24,050	0.00%
2022/01/12	10	104.00	0	0.00	104.50	10	24,214	0.04%
2022/01/11	19	104.53	2	104.50	104.50	17	24,338	0.07%
2022/01/10	6	104.67	1	104.50	104.50	5	24,605	0.02%
2022/01/07	9	106.61	0	0.00	106.50	9	24,846	0.04%
2022/01/06	8	107.19	3	106.67	107.00	5	24,497	0.02%
2022/01/05	52.5	108.40	50	109.12	109.00	2.5	23,990	0.01%
2022/01/04	11.1	103.95	0.5	104.00	103.50	10.6	22,264	0.05%
2022/01/03	3	103.50	2	103.50	103.00	1	22,420	0.00%
2021/12/30	1	104.50	0	0.00	104.00	1	22,693	0.00%
2021/12/29	0	0.00	2	104.50	105.00	-2	23,058	-0.01%
2021/12/28	3	105.50	1	105.00	105.50	2	23,528	0.01%
2021/12/27	0	0.00	2	104.50	104.50	-2	23,690	-0.01%
2021/12/24	9.2	104.11	0	0.00	104.00	9.2	24,112	0.04%
2021/12/22	4	103.50	0	0.00	103.50	4	24,599	0.02%
2021/12/20	4	103.00	0	0.00	103.00	4	24,788	0.02%
2021/12/17	3	103.50	2	103.50	103.50	1	24,743	0.00%
2021/12/16	4	103.75	0	0.00	103.50	4	24,530	0.02%
2021/12/15	2	104.50	0	0.00	105.00	2	24,606	0.01%
2021/12/14	0	0.00	2	104.50	104.50	-2	24,867	-0.01%
2021/12/13	1	105.50	2	105.00	104.50	-1	24,882	0.00%
2021/12/09	0.2	105.50	0	0.00	106.00	0.2	25,628	0.00%
2021/12/08	0	0.00	6.5	105.62	105.00	-6.5	25,632	-0.03%
2021/12/07	1	106.00	0	0.00	106.00	1	25,267	0.00%
2021/12/06	4	106.25	0	0.00	106.50	4	25,185	0.02%
2021/12/03	0	0.00	5	105.70	105.00	-5	25,281	-0.02%
2021/12/02	3	106.17	0	0.00	105.00	3	25,365	0.01%
2021/12/01	3	105.33	8	105.13	105.50	-5	25,219	-0.02%
2021/11/30	1	104.50	4	105.00	103.50	-3	25,243	-0.01%
2021/11/29	1	105.00	1	103.00	103.50	0	24,913	0.00%
2021/11/26	3.7	103.60	8	103.63	103.50	-4.3	24,820	-0.02%
2021/11/25	5	105.40	0	0.00	105.00	5	24,927	0.02%
2021/11/24	6	105.25	1.5	106.00	105.50	4.5	24,868	0.02%
2021/11/23	8	106.44	0	0.00	106.00	8	24,601	0.03%
2021/11/22	0	0.00	2	106.50	106.50	-2	24,446	-0.01%
2021/11/19	1.2	106.58	0	0.00	106.50	1.2	24,384	0.00%
2021/11/18	1	107.00	2	106.75	107.00	-1	24,337	0.00%
2021/11/17	5	107.30	2	107.00	107.00	3	24,205	0.01%
2021/11/16	3	108.50	0	0.00	108.00	3	24,180	0.01%
2021/11/15	2	108.50	2	108.75	108.00	0	24,775	0.00%
2021/11/12	3	108.67	5	108.60	109.00	-2	24,877	-0.01%
2021/11/11	0	0.00	1	108.00	107.50	-1	24,858	0.00%
2021/11/10	2	108.75	0	0.00	109.00	2	25,126	0.01%
2021/11/09	0	0.00	2	107.50	108.00	-2	25,521	-0.01%
2021/11/08	1	107.50	0	0.00	107.50	1	25,431	0.00%
2021/11/05	3	108.00	1	108.50	109.00	2	25,877	0.01%
2021/11/04	0	0.00	2	108.00	108.00	-2	26,297	-0.01%
2021/11/03	0	0.00	1	107.50	107.50	-1	26,495	0.00%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/10/29	2	107.00	0	0.00	107.00	2	27,025	0.01%
2021/10/28	1	108.00	0	0.00	108.50	1	27,041	0.00%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	0	0.00	1	108.50	109.00	-1	27,413	0.00%
2021/10/25	0	0.00	2	108.50	108.00	-2	27,459	-0.01%
2021/10/22	1	108.00	0	0.00	107.50	1	27,653	0.00%
2021/10/20	4	106.88	0	0.00	107.50	4	27,916	0.01%
2021/10/19	5	107.10	0	0.00	107.00	5	27,785	0.02%
2021/10/18	1	107.50	2	108.50	107.50	-1	28,334	0.00%
2021/10/15	4	109.00	5	109.10	109.50	-1	28,682	0.00%
2021/10/14	0	0.00	1	106.50	106.50	-1	28,303	0.00%
2021/10/12	5.3	105.03	3	105.00	105.00	2.3	28,786	0.01%
2021/10/08	0	0.00	7	107.71	108.00	-7	29,185	-0.02%
2021/10/07	8	106.00	6	106.08	107.00	2	29,179	0.01%
2021/10/06	0	0.00	3	104.00	103.00	-3	29,150	-0.01%
2021/10/05	9	101.44	10	101.50	101.50	-1	28,786	0.00%
2021/10/04	3	103.00	0	0.00	103.00	3	28,567	0.01%
2021/10/01	7.9	103.49	0	0.00	103.00	7.9	28,543	0.03%
2021/09/29	6	104.83	0	0.00	105.00	6	28,792	0.02%
2021/09/28	4	106.50	0	0.00	106.50	4	29,592	0.01%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/23	2	107.00	1	107.00	106.50	1	29,793	0.00%
2021/09/22	1	106.50	6	106.58	107.00	-5	29,774	-0.02%
2021/09/17	1	108.00	1	109.00	108.50	0	29,528	0.00%
2021/09/16	6	108.08	0	0.00	107.50	6	29,476	0.02%
2021/09/15	2	109.25	3	109.67	108.50	-1	29,612	0.00%
2021/09/14	5	107.20	0	0.00	107.50	5	29,019	0.02%
2021/09/13	1	107.50	1	107.00	106.50	0	29,065	0.00%
2021/09/09	4	107.25	0	0.00	107.00	4	29,660	0.01%
2021/09/08	0	0.00	2	107.00	107.50	-2	29,623	-0.01%
2021/09/07	5	108.80	0	0.00	108.50	5	29,547	0.02%
2021/09/06	1	112.00	3.6	111.67	111.00	-2.6	29,553	-0.01%
2021/09/03	1	112.00	3	112.00	112.50	-2	29,849	-0.01%
2021/09/02	2	111.50	0	0.00	111.50	2	29,768	0.01%
2021/08/30	2	108.00	3	108.50	109.00	-1	29,418	0.00%
2021/08/27	10	108.00	1	108.00	108.00	9	29,666	0.03%
2021/08/26	2.4	107.59	0	0.00	107.50	2.4	29,835	0.01%
2021/08/25	2	108.00	3	108.50	108.50	-1	30,168	0.00%
2021/08/23	0	0.00	5	106.30	107.50	-5	30,576	-0.02%
2021/08/20	1	103.00	0	0.00	104.50	1	30,649	0.00%
2021/08/19	9	104.06	12	104.00	103.00	-3	31,163	-0.01%
2021/08/18	1	105.00	0	0.00	107.00	1	30,717	0.00%
2021/08/17	3	107.00	1	106.50	106.50	2	31,031	0.01%
2021/08/16	0	0.00	1	108.00	107.50	-1	31,124	0.00%
2021/08/13	2	109.25	0.8	109.50	109.00	1.2	31,441	0.00%
2021/08/11	0.5	109.00	1	107.50	109.00	-0.5	31,859	0.00%
2021/08/10	4	109.00	5	109.50	108.50	-1	32,440	0.00%
2021/08/09	1	111.50	0	0.00	112.00	1	33,341	0.00%
2021/08/06	2	112.50	1	111.50	112.50	1	33,684	0.00%
2021/08/05	2	111.50	5	111.00	112.00	-3	34,169	-0.01%
2021/08/04	2	112.00	0	0.00	112.00	2	36,329	0.01%
2021/08/03	2	111.00	2	111.00	111.50	0	37,309	0.00%
2021/08/02	4	111.13	6	110.92	113.00	-2	37,640	-0.01%
2021/07/30	5	110.00	7	110.36	110.00	-2	38,246	-0.01%
2021/07/29	2.1	111.00	1	111.00	111.00	1.1	38,400	0.00%
2021/07/28	3	109.67	0	0.00	110.50	3	39,142	0.01%
2021/07/27	3	111.33	5.4	110.85	111.50	-2.4	40,042	-0.01%
2021/07/26	4.6	109.95	5	109.00	110.00	-0.4	40,774	0.00%
2021/07/23	21	110.52	1	110.50	110.50	20	40,978	0.05%
2021/07/22	19	110.11	6	110.42	110.50	13	41,267	0.03%
2021/07/21	10.3	113.50	2	114.25	112.50	8.3	41,185	0.02%
2021/07/20	7	114.86	7	114.64	114.50	0	40,817	0.00%
2021/07/19	11	116.77	1	117.00	116.50	10	41,033	0.02%
2021/07/16	10	119.05	2	119.25	119.50	8	41,627	0.02%
2021/07/15	26	119.37	3.7	119.13	119.50	22.3	41,646	0.05%
2021/07/14	4	116.25	4	116.75	116.00	0	41,038	0.00%
2021/07/13	0	0.00	3.2	116.31	116.50	-3.2	41,122	-0.01%
2021/07/12	23	115.00	1	115.00	115.00	22	41,396	0.05%
2021/07/09	23	113.96	0	0.00	114.00	23	41,770	0.06%
2021/07/08	3	115.50	5	115.50	115.50	-2	42,184	0.00%
2021/07/07	4.2	115.48	5	115.50	115.00	-0.8	42,614	0.00%
2021/07/06	6	116.17	1	116.50	116.50	5	43,302	0.01%
2021/07/05	5	115.60	55	116.00	117.00	-50	43,911	-0.11%
2021/07/02	0	0.00	2	111.50	111.50	-2	43,223	0.00%
2021/06/30	4	112.75	1	113.00	112.00	3	43,940	0.01%
2021/06/29	1	112.00	3	111.50	111.50	-2	45,039	0.00%
2021/06/28	1.2	111.58	0.2	112.00	111.50	1	46,909	0.00%
2021/06/25	1.4	114.07	11	114.09	113.00	-9.6	47,286	-0.02%
2021/06/24	0.2	112.50	6	112.50	113.00	-5.8	47,379	-0.01%
2021/06/23	0	0.00	2	110.75	111.50	-2	47,741	0.00%
2021/06/22	20	109.30	1.1	108.52	108.50	19	48,354	0.04%
2021/06/21	7	109.29	2.4	109.84	108.50	4.6	49,335	0.01%
2021/06/18	4	111.75	1	112.00	111.50	3	50,635	0.01%
2021/06/17	1	110.50	0	0.00	113.00	1	51,947	0.00%
2021/06/16	2	111.50	0.2	112.00	111.50	1.8	54,351	0.00%
2021/06/15	1	112.50	0.2	113.00	113.00	0.8	56,251	0.00%
2021/06/11	4	113.50	4	113.25	113.50	0	58,242	0.00%
2021/06/10	2	111.50	0	0.00	110.50	2	59,189	0.00%
2021/06/09	2	110.00	0	0.00	109.50	2	60,027	0.00%
2021/06/08	3.2	111.15	0	0.00	110.50	3.2	61,243	0.01%
2021/06/07	4	112.25	0	0.00	110.50	4	62,197	0.01%
2021/06/04	1	109.50	1	111.50	112.00	0	62,654	0.00%
2021/06/02	7	112.00	0	0.00	112.00	7	63,414	0.01%
2021/06/01	3	114.33	0	0.00	114.50	3	64,306	0.00%
2021/05/31	0	0.00	1	113.50	113.50	-1	65,255	0.00%
2021/05/27	1	108.50	7	108.64	109.50	-6	66,575	-0.01%
2021/05/26	2.1	111.52	1	111.00	111.50	1.1	67,559	0.00%
2021/05/24	1	108.50	1	108.50	109.50	0	69,079	0.00%
2021/05/21	0	0.00	5	109.10	109.50	-5	69,408	-0.01%
2021/05/20	0	0.00	2	105.50	106.00	-2	69,516	0.00%
2021/05/19	0	0.00	2	105.50	105.00	-2	70,236	0.00%
2021/05/18	2	106.50	9	105.28	107.00	-7	70,231	-0.01%
2021/05/17	5.1	99.11	6	99.40	98.20	-0.9	70,387	0.00%
2021/05/14	2	105.00	27.5	104.19	104.50	-25.5	70,236	-0.04%
2021/05/13	0.1	103.00	7.4	103.14	103.00	-7.4	70,571	-0.01%
2021/05/12	14	99.41	16.3	101.72	102.00	-2.3	70,334	0.00%
2021/05/11	24.6	108.29	14.9	108.13	107.00	9.7	69,233	0.01%
2021/05/10	49	113.38	2	113.50	113.00	47	69,994	0.07%
2021/05/07	2	116.25	12	115.63	117.50	-10	72,312	-0.01%
2021/05/06	6	111.75	1	111.50	112.50	5	73,359	0.01%
2021/05/05	5	110.90	15	110.57	110.00	-10	74,195	-0.01%
2021/05/04	24.4	108.51	5	109.90	108.50	19.4	75,249	0.03%
2021/05/03	11.7	113.22	8	112.81	112.50	3.7	76,133	0.00%
2021/04/29	10	117.25	2	117.00	116.00	8	78,603	0.01%
2021/04/28	7.2	117.43	0	0.00	117.00	7.2	79,282	0.01%
2021/04/27	28	119.73	0	0.00	118.50	28	80,842	0.03%
2021/04/26	7.4	118.16	0	0.00	117.50	7.4	81,368	0.01%
2021/04/23	0	0.00	16	118.81	119.00	-16	82,262	-0.02%
2021/04/22	10	119.65	18	118.14	117.50	-8	84,441	-0.01%
2021/04/21	24	120.29	0	0.00	120.00	24	88,574	0.03%
2021/04/20	5	121.40	2	121.50	122.00	3	89,305	0.00%
2021/04/19	9	121.94	4	121.63	121.50	5	90,633	0.01%
2021/04/16	5	122.60	7.4	122.80	123.50	-2.4	91,260	0.00%
2021/04/15	11	120.14	3	121.00	121.00	8	92,273	0.01%
2021/04/14	5	120.40	6	121.42	121.50	-1	93,500	0.00%
2021/04/13	5	121.90	5	122.40	122.50	0	96,281	0.00%
2021/04/12	10	120.80	3	121.33	120.50	7	99,322	0.01%
2021/04/09	11	121.00	0	0.00	120.00	11	102,027	0.01%
2021/04/08	1	122.00	8	122.56	122.50	-7	101,224	-0.01%
2021/04/07	0	0.00	1	124.00	123.50	-1	101,243	0.00%
2021/04/06	1	122.50	1	123.50	122.50	0	101,439	0.00%
2021/04/01	19	122.71	1.2	121.58	121.50	17.8	101,864	0.02%
2021/03/31	31	124.71	6.8	124.65	124.00	24.2	102,143	0.02%
2021/03/30	1	128.50	6	129.25	129.50	-5	100,661	0.00%
2021/03/29	0	0.00	3	128.33	128.50	-3	100,823	0.00%
2021/03/25	9	127.56	2	127.50	126.50	7	101,299	0.01%
2021/03/24	53.1	127.99	1	131.50	128.00	52.1	100,686	0.05%
2021/03/23	17	132.18	44.8	131.09	130.50	-27.8	99,806	-0.03%
2021/03/22	51	125.97	19	126.68	130.00	32	98,701	0.03%
2021/03/19	15	124.70	54.3	124.67	123.50	-39.3	97,546	-0.04%
2021/03/18	34	129.59	12.4	129.89	129.50	21.6	95,637	0.02%
2021/03/17	4	126.88	81.6	125.28	126.00	-77.6	94,357	-0.08%
2021/03/16	7.4	122.97	23.8	122.37	123.00	-16.4	92,873	-0.02%
2021/03/15	6	119.08	6	120.25	121.00	0	92,452	0.00%
2021/03/12	48	119.70	18	119.47	120.00	30	93,263	0.03%
2021/03/11	31	116.48	6	116.83	117.00	25	94,385	0.03%
2021/03/10	2	115.50	3	115.83	115.50	-1	93,926	0.00%
2021/03/09	4	112.75	5	114.80	115.00	-1	93,640	0.00%
2021/03/08	8	114.38	5	114.40	113.50	3	93,481	0.00%
2021/03/05	14	114.14	9	115.33	115.00	5	92,985	0.01%
2021/03/04	6	113.67	7	113.64	114.50	-1	92,545	0.00%
2021/03/03	12	113.96	10	114.70	115.50	2	91,575	0.00%
2021/03/02	4	112.63	5	113.20	112.00	-1	90,689	0.00%
2021/02/26	19.2	112.84	1	112.50	112.00	18.2	90,179	0.02%
2021/02/25	5	114.60	15.1	114.97	116.50	-10.1	88,553	-0.01%
2021/02/24	3	111.00	5	112.20	110.50	-2	87,097	0.00%
2021/02/23	5	110.00	3	110.50	111.50	2	86,598	0.00%
2021/02/22	8	111.69	1	113.00	111.00	7	86,137	0.01%
2021/02/19	6.1	110.42	4	110.63	110.00	2.1	85,645	0.00%
2021/02/18	4	113.38	0	0.00	113.00	4	84,850	0.00%
2021/02/17	13	114.04	9	113.83	114.00	4	84,908	0.00%
2021/02/05	17	114.47	17	114.59	113.50	0	83,928	0.00%
2021/02/04	22	114.98	10	113.80	114.00	12	83,134	0.01%
2021/02/03	3	116.33	3	116.50	116.50	0	82,680	0.00%
2021/02/02	9.5	116.08	2	115.75	116.50	7.5	82,107	0.01%
2021/02/01	12	109.92	13	110.38	113.00	-1	81,389	0.00%
2021/01/29	19.1	115.32	36	114.85	111.50	-16.9	79,640	-0.02%
2021/01/28	11	119.36	43	118.51	118.50	-32	76,874	-0.04%
2021/01/27	4	123.13	6.6	123.61	123.00	-2.6	75,136	0.00%
2021/01/26	13	122.46	16	121.75	122.00	-3	73,916	0.00%
2021/01/25	19	120.16	16.4	121.31	123.00	2.6	72,070	0.00%
2021/01/22	20	120.28	31.9	120.53	121.50	-11.9	70,174	-0.02%
2021/01/21	1	116.00	3.1	116.02	117.00	-2.1	67,021	0.00%
2021/01/20	14	116.64	67	117.33	114.50	-53	66,129	-0.08%
2021/01/19	5	114.60	3	115.33	115.00	2	64,197	0.00%
2021/01/18	40.6	112.48	7	113.93	114.00	33.6	63,005	0.05%
2021/01/15	76	117.40	35	116.10	115.50	41	61,737	0.07%
2021/01/14	19	114.00	60.9	113.10	116.00	-41.9	59,302	-0.07%
2021/01/13	15.7	105.81	12	106.13	106.50	3.7	54,542	0.01%
2021/01/12	8	104.19	0	0.00	104.00	8	53,983	0.01%
2021/01/11	20	107.37	14	107.29	107.50	6	53,647	0.01%
2021/01/08	24	108.73	33.6	107.85	108.00	-9.6	53,291	-0.02%
2021/01/07	13	106.65	17	106.65	107.00	-4	51,832	-0.01%
2021/01/06	44.4	106.46	32	104.98	105.00	12.4	50,561	0.02%
2021/01/05	68	103.05	77.4	103.19	104.00	-9.4	47,274	-0.02%
2021/01/04	75	97.30	133	99.03	99.90	-58	44,037	-0.13%	大賣/
2020/12/31	1	91.80	1	91.80	92.00	0	40,427	0.00%
2020/12/30	1	90.20	5.5	91.18	91.60	-4.5	40,179	-0.01%
2020/12/29	29	90.61	1	90.50	90.40	28	39,796	0.07%
2020/12/28	11	92.00	0	0.00	91.80	11	39,355	0.03%
2020/12/25	41	91.70	26	91.63	91.80	15	38,556	0.04%
2020/12/24	9	89.33	12	89.49	89.60	-3	37,188	-0.01%
2020/12/23	1	88.70	16	89.01	88.80	-15	37,032	-0.04%
2020/12/22	18	88.70	58	89.24	87.70	-40	36,732	-0.11%
2020/12/21	4	87.73	0	0.00	88.00	4	36,124	0.01%
2020/12/18	2	87.70	7.7	87.69	87.70	-5.7	35,941	-0.02%
2020/12/17	5	88.12	4	88.00	87.80	1	35,866	0.00%
2020/12/16	11	87.74	5	88.00	88.20	6	35,716	0.02%
2020/12/15	5	86.88	4	86.80	87.10	1	35,463	0.00%
2020/12/14	5	88.10	11	88.58	87.70	-6	35,162	-0.02%
2020/12/11	39	86.87	10	87.84	87.60	29	34,666	0.08%
2020/12/10	10	87.78	25	88.13	87.70	-15	33,930	-0.04%
2020/12/09	3	88.80	6	88.93	89.00	-3	33,480	-0.01%
2020/12/08	45	88.17	22	88.00	87.60	23	32,621	0.07%
2020/12/07	52	85.09	84.1	86.12	87.90	-32.1	31,140	-0.10%
2020/12/04	10	83.00	3	82.97	82.90	7	28,798	0.02%
2020/12/03	1	82.10	1	82.00	82.00	0	28,368	0.00%
2020/12/01	9	82.53	0	0.00	82.90	9	28,227	0.03%
2020/11/27	1	82.60	4	82.58	82.60	-3	27,917	-0.01%
2020/11/25	1	82.30	0	0.00	82.00	1	27,823	0.00%
2020/11/24	1	82.30	2	82.10	82.00	-1	27,853	0.00%
2020/11/23	20	82.60	1	82.80	82.90	19	27,877	0.07%
2020/11/20	1	82.20	0	0.00	82.50	1	27,738	0.00%
2020/11/17	2	82.65	1	83.00	83.00	1	27,491	0.00%
2020/11/16	1	82.40	4	82.55	82.60	-3	27,885	-0.01%
2020/11/13	4	81.38	0	0.00	81.40	4	27,577	0.01%
2020/11/12	2	81.10	7	81.76	81.90	-5	27,494	-0.02%
2020/11/11	0	0.00	5	81.52	81.60	-5	27,213	-0.02%
2020/11/10	2	80.80	1	81.00	80.80	1	27,174	0.00%
2020/11/09	9	81.38	7	80.96	81.20	2	28,235	0.01%
2020/11/06	0	0.00	13	79.65	79.70	-13	28,321	-0.05%
2020/11/02	0	0.00	1	78.10	78.30	-1	29,432	0.00%
2020/10/30	4	77.43	0	0.00	77.50	4	29,600	0.01%
2020/10/29	8	78.00	0	0.00	78.00	8	29,550	0.03%
2020/10/28	2	78.95	12	78.70	78.30	-10	30,059	-0.03%
2020/10/27	3	79.67	1	79.90	80.00	2	30,234	0.01%
2020/10/26	1	80.10	0	0.00	80.20	1	30,632	0.00%
2020/10/23	10	80.68	0.1	80.70	80.70	9.9	31,049	0.03%
2020/10/22	0	0.00	8	80.50	80.80	-8	32,073	-0.02%
2020/10/21	2	80.75	1	81.10	80.40	1	32,779	0.00%
2020/10/20	2	81.15	2.6	81.38	81.40	-0.6	33,058	0.00%
2020/10/19	0	0.00	15	81.00	81.30	-15	33,610	-0.04%
2020/10/16	12	79.13	18	79.38	78.60	-6	33,408	-0.02%
2020/10/14	2	78.20	1	78.00	78.00	1	34,602	0.00%
2020/10/13	2.6	78.49	3	78.87	78.90	-0.4	34,800	0.00%
2020/10/12	0	0.00	1	78.40	78.70	-1	35,259	0.00%
2020/10/08	1	77.70	0	0.00	78.00	1	35,425	0.00%
2020/10/07	2	77.50	0	0.00	77.40	2	35,744	0.01%
2020/10/06	2	78.00	3	78.10	77.80	-1	36,066	0.00%
2020/10/05	10	78.40	4	78.23	77.70	6	36,653	0.02%
2020/09/30	2	77.70	0	0.00	77.40	2	37,159	0.01%
2020/09/29	3	77.20	3	78.30	77.00	0	37,455	0.00%
2020/09/28	6	76.57	3	76.73	76.90	3	37,793	0.01%
2020/09/25	3.6	74.94	2	74.65	74.30	1.6	38,001	0.00%
2020/09/24	3	75.27	13	75.00	75.00	-10	38,076	-0.03%
2020/09/23	5	76.78	0	0.00	76.70	5	37,687	0.01%
2020/09/22	0.2	77.10	3	76.80	76.80	-2.9	38,132	-0.01%
2020/09/21	5	77.74	0	0.00	77.40	5	38,706	0.01%
2020/09/18	3	77.63	1	77.80	77.60	2	40,000	0.00%
2020/09/17	6	78.23	0	0.00	78.10	6	40,947	0.01%
2020/09/16	0	0.00	4.4	78.80	78.80	-4.4	41,362	-0.01%
2020/09/15	1	79.30	3	79.10	79.10	-2	41,339	0.00%
2020/09/14	2.4	79.23	4	78.98	79.40	-1.6	41,646	0.00%
2020/09/11	0.4	78.50	0	0.00	78.50	0.4	41,491	0.00%
2020/09/10	3	78.57	1	78.40	78.50	2	41,523	0.00%
2020/09/08	1	77.50	0	0.00	77.50	1	41,473	0.00%
2020/09/07	1	77.00	0	0.00	77.30	1	41,611	0.00%
2020/09/04	4	76.90	2	76.80	76.90	2	41,954	0.00%
2020/09/03	3	78.10	1	77.80	77.70	2	41,789	0.00%
2020/09/02	2	77.35	0	0.00	77.80	2	41,734	0.00%
2020/09/01	1	76.90	0	0.00	77.00	1	42,211	0.00%
2020/08/27	2	77.65	1	77.50	77.50	1	42,988	0.00%
2020/08/26	3	78.00	2	78.10	78.20	1	43,281	0.00%
2020/08/25	0	0.00	5	78.02	78.30	-5	43,441	-0.01%
2020/08/21	13	78.12	6	78.13	78.20	7	43,964	0.02%
2020/08/20	2	76.60	10	76.71	77.10	-8	43,929	-0.02%
2020/08/19	0	0.00	2	79.70	79.30	-2	43,368	0.00%
2020/08/18	1	79.60	1	80.10	79.80	0	43,283	0.00%
2020/08/17	5	80.44	2	80.20	80.20	3	43,604	0.01%
2020/08/14	3	79.97	0	0.00	80.40	3	43,618	0.01%
2020/08/13	5.3	79.69	8	79.78	79.50	-2.8	43,559	-0.01%
2020/08/12	5	80.30	15.8	80.69	81.40	-10.8	42,948	-0.03%
2020/08/11	1.3	79.76	1	79.80	79.80	0.3	43,139	0.00%
2020/08/10	11.7	80.06	3	79.33	80.50	8.7	43,407	0.02%
2020/08/07	1.1	78.42	2	79.00	78.30	-0.9	43,275	0.00%
2020/08/06	2.3	79.53	5	78.90	79.00	-2.7	43,625	-0.01%
2020/08/04	0.4	78.20	0	0.00	78.10	0.4	44,340	0.00%
2020/08/03	3	77.37	10	77.70	77.10	-7	44,597	-0.02%
2020/07/31	7	78.93	1	79.40	78.40	6	44,108	0.01%
2020/07/30	9.2	78.04	2	77.90	78.00	7.2	43,832	0.02%
2020/07/29	8	78.49	0	0.00	78.00	8	43,666	0.02%
2020/07/28	7	80.51	15	79.57	78.40	-8	43,848	-0.02%
2020/07/27	18	78.57	3	78.60	78.00	15	43,342	0.03%
2020/07/24	6	80.68	26	80.73	80.00	-20	42,760	-0.05%
2020/07/23	20.3	81.95	0	0.00	82.10	20.3	42,348	0.05%
2020/07/22	4.6	85.66	29	85.53	85.90	-24.4	41,517	-0.06%
2020/07/21	52	85.28	10	85.70	85.30	42	40,594	0.10%
2020/07/20	6	86.72	17	85.70	86.80	-11	39,798	-0.03%
2020/07/17	25	88.27	3	88.13	88.00	22	39,066	0.06%
2020/07/16	12.4	87.31	7	87.24	87.60	5.4	39,095	0.01%
2020/07/15	20	86.60	9	86.77	86.60	11	38,790	0.03%
2020/07/14	2	86.45	1	86.60	86.30	1	39,163	0.00%
2020/07/13	3	86.10	7	86.34	86.70	-4	39,298	-0.01%
2020/07/10	5	84.80	12	85.63	84.80	-7	39,392	-0.02%
2020/07/09	12	86.21	13	86.89	86.20	-1	39,134	0.00%
2020/07/08	1	87.00	0	0.00	87.00	1	38,728	0.00%
2020/07/07	16	86.47	7	86.17	87.00	9	38,430	0.02%
2020/07/06	9	86.42	3	86.43	86.40	6	38,484	0.02%
2020/07/03	5	85.16	3	85.30	85.30	2	39,251	0.01%
2020/07/02	12	85.84	42	85.50	86.00	-30	39,318	-0.08%
2020/07/01	8	86.30	40	86.04	85.90	-32	39,567	-0.08%
2020/06/30	19	86.16	11.4	86.15	86.30	7.6	39,234	0.02%
2020/06/29	23	84.76	14	84.14	85.20	9	38,911	0.02%
2020/06/24	26.6	83.40	16	82.94	83.50	10.6	37,861	0.03%
2020/06/23	7	79.79	1	79.60	80.20	6	37,387	0.02%
2020/06/22	2	78.50	0	0.00	78.90	2	37,269	0.01%
2020/06/19	1	78.20	0	0.00	78.80	1	37,883	0.00%
2020/06/17	1	78.50	6	78.20	78.20	-5	38,713	-0.01%
2020/06/16	40	78.15	5	78.32	78.40	35	40,122	0.09%
2020/06/12	18.1	77.89	31	77.10	78.00	-12.9	42,349	-0.03%
2020/06/11	1	78.50	16	79.30	78.60	-15	42,992	-0.03%
2020/06/10	8	79.80	17	79.82	79.90	-9	43,388	-0.02%
2020/06/09	15.2	79.29	2	79.25	79.50	13.2	44,767	0.03%
2020/06/08	1	79.20	3	79.13	79.70	-2	45,559	0.00%
2020/06/05	2.1	78.21	3	78.50	78.50	-0.9	45,175	0.00%
2020/06/04	2	78.30	4	78.20	78.40	-2	45,232	0.00%
2020/06/03	2	78.20	3	78.10	78.10	-1	45,254	0.00%
2020/06/02	7	77.11	0	0.00	77.10	7	45,186	0.02%
2020/06/01	5	76.64	3	76.50	76.20	2	45,106	0.00%
2020/05/28	5	75.80	7	75.30	75.30	-2	44,994	0.00%
2020/05/27	0.2	75.40	13	75.20	75.30	-12.8	45,453	-0.03%
2020/05/26	3	75.03	17	75.01	74.80	-14	45,969	-0.03%
2020/05/25	10	73.37	10	73.50	73.60	0	46,216	0.00%
2020/05/22	3	73.80	17	73.54	73.60	-14	46,552	-0.03%
2020/05/21	1	74.50	0	0.00	74.70	1	46,325	0.00%
2020/05/19	10	75.00	0	0.00	74.80	10	46,489	0.02%
2020/05/18	20	75.46	18	76.42	75.00	2	46,100	0.00%
2020/05/15	20	77.30	30	77.27	77.10	-10	45,526	-0.02%
2020/05/14	5	78.40	0	0.00	78.20	5	45,023	0.01%
2020/05/13	17	78.56	31	78.41	78.80	-14	44,680	-0.03%
2020/05/12	4	77.58	7	78.00	77.30	-3	44,565	-0.01%
2020/05/11	7	78.90	55	78.28	78.90	-48	44,747	-0.11%
2020/05/08	1	76.50	7	76.50	76.20	-6	44,242	-0.01%
2020/05/07	10	75.30	7	74.93	75.20	3	44,308	0.01%
2020/05/06	5	74.48	10	74.70	74.30	-5	44,218	-0.01%
2020/05/05	2	74.20	0	0.00	74.10	2	44,492	0.00%
2020/05/04	40	74.53	0	0.00	74.50	40	44,768	0.09%
2020/04/30	8	76.38	9	76.80	77.00	-1	44,694	0.00%
2020/04/29	18	75.93	8	75.76	75.60	10	44,975	0.02%
2020/04/28	1	75.20	0	0.00	75.20	1	45,609	0.00%
2020/04/27	8	74.93	2	75.00	74.90	6	47,798	0.01%
2020/04/24	1	74.10	0	0.00	73.80	1	47,910	0.00%
2020/04/23	2	74.20	8	74.20	74.00	-6	48,896	-0.01%
2020/04/22	9	73.09	1	73.60	73.90	8	48,768	0.02%
2020/04/21	28	74.05	15	74.45	73.50	13	48,703	0.03%
2020/04/20	10	75.80	21	75.87	76.20	-11	48,171	-0.02%
2020/04/17	30	75.92	21	76.21	75.80	9	48,024	0.02%
2020/04/16	21	74.60	5	74.70	74.00	16	47,392	0.03%
2020/04/15	9.6	74.54	20	74.29	74.10	-10.4	47,157	-0.02%
2020/04/14	19	73.99	2	74.50	74.40	17	47,387	0.04%
2020/04/10	0	0.00	5	73.70	73.90	-5	47,506	-0.01%
2020/04/09	9	74.93	26	74.42	74.00	-17	47,817	-0.04%
2020/04/08	38.1	74.18	28	73.95	75.00	10.1	47,242	0.02%
2020/04/07	9	71.53	1	71.60	71.20	8	45,981	0.02%
2020/04/06	22	69.80	15	70.10	70.20	7	45,466	0.02%
2020/04/01	5	70.10	4	70.13	70.00	1	44,975	0.00%
2020/03/31	11	70.02	9	69.99	69.90	2	44,733	0.00%
2020/03/30	14	70.01	2	70.10	70.00	12	44,283	0.03%
2020/03/27	8	70.70	5	70.96	70.10	3	43,919	0.01%
2020/03/26	3	70.63	9	71.03	71.00	-6	43,204	-0.01%
2020/03/25	16.2	71.87	13	71.69	71.40	3.2	43,208	0.01%
2020/03/24	10	69.96	2	70.60	69.40	8	42,793	0.02%
2020/03/23	17	67.62	3.8	67.95	67.50	13.2	43,074	0.03%
2020/03/20	31	70.02	3.2	70.05	70.80	27.8	42,561	0.07%
2020/03/19	12	67.44	8	67.83	66.30	4	41,412	0.01%
2020/03/18	6.4	70.60	14.4	70.51	70.00	-8	40,185	-0.02%
2020/03/17	6	71.50	3	71.27	70.60	3	39,472	0.01%
2020/03/16	11	72.84	0	0.00	71.10	11	38,858	0.03%
2020/03/13	19	72.94	5.5	71.05	74.60	13.5	38,007	0.04%
2020/03/12	8	75.60	6	75.83	74.70	2	36,846	0.01%
2020/03/11	3	79.40	18	78.73	78.60	-15	35,761	-0.04%
2020/03/10	10	78.91	2	79.70	79.40	8	35,582	0.02%
2020/03/09	10	79.49	12	79.40	79.10	-2	35,358	-0.01%
2020/03/06	6	80.83	0	0.00	80.80	6	35,166	0.02%
2020/03/05	10	83.40	11	82.76	82.70	-1	35,040	0.00%
2020/03/04	6	81.50	2	81.60	81.70	4	35,049	0.01%
2020/03/03	5	80.90	10	81.23	81.00	-5	34,888	-0.01%
2020/03/02	11	79.49	1	79.70	79.20	10	34,638	0.03%
2020/02/27	2	80.35	0	0.00	80.30	2	34,937	0.01%
2020/02/26	11	81.51	6	81.48	81.10	5	34,982	0.01%
2020/02/25	6	80.70	4.8	81.11	82.30	1.2	34,763	0.00%
2020/02/24	2	80.60	0	0.00	80.70	2	34,847	0.01%
2020/02/21	9	81.98	6	82.00	81.70	3	35,036	0.01%
2020/02/20	3	82.87	0	0.00	82.80	3	36,338	0.01%
2020/02/19	0.1	83.80	0	0.00	83.80	0.1	36,346	0.00%
2020/02/18	13	83.97	5	83.60	83.40	8	36,642	0.02%
2020/02/17	4.1	84.14	0.8	83.90	83.90	3.3	37,750	0.01%
2020/02/14	2.2	84.99	1	84.70	84.90	1.2	38,341	0.00%
2020/02/13	1	85.80	14.6	85.36	84.70	-13.6	39,439	-0.03%
2020/02/12	15	84.19	12	84.53	85.50	3	40,708	0.01%
2020/02/11	5	82.36	0	0.00	82.90	5	41,559	0.01%
2020/02/10	3	81.90	1	82.10	82.00	2	42,608	0.00%
2020/02/07	3	83.00	3.2	82.99	82.90	-0.2	43,602	0.00%
2020/02/06	0.4	83.60	29	83.09	83.60	-28.6	45,059	-0.06%
2020/02/05	1	82.20	1	81.90	82.20	0	46,922	0.00%
2020/02/04	1	81.60	1.9	83.08	82.20	-0.9	48,200	0.00%
2020/02/03	4.6	79.92	3	78.87	82.20	1.6	48,094	0.00%
2020/01/31	6	83.82	1.1	83.77	83.20	4.9	47,505	0.01%
2020/01/30	20	84.39	8	85.23	83.10	12	47,070	0.03%
2020/01/20	0	0.00	6	92.47	92.30	-6	44,925	-0.01%
2020/01/17	1	92.10	42	92.16	92.30	-41	44,926	-0.09%
2020/01/15	0	0.00	31	90.19	89.90	-31	45,467	-0.07%
2020/01/14	0	0.00	3	89.83	90.00	-3	46,469	-0.01%
2020/01/13	6	89.20	2	89.15	89.60	4	46,698	0.01%
2020/01/10	2	88.70	7	88.33	89.00	-5	47,630	-0.01%
2020/01/09	1	87.40	0	0.00	87.10	1	48,452	0.00%
2020/01/08	9	87.02	3	87.37	86.50	6	48,573	0.01%
2020/01/07	7	89.34	8	89.36	89.10	-1	48,302	0.00%
2020/01/06	5	90.72	0	0.00	90.50	5	48,395	0.01%
2020/01/03	0	0.00	9	91.60	91.60	-9	48,271	-0.02%
2020/01/02	2.3	90.77	0	0.00	90.80	2.3	48,116	0.00%
2019/12/31	9	90.90	0	0.00	90.80	9	48,193	0.02%
2019/12/30	0	0.00	0.8	90.90	90.90	-0.8	48,265	0.00%
2019/12/27	0	0.00	4	91.58	91.50	-4	48,462	-0.01%
2019/12/25	1	91.00	0	0.00	91.00	1	49,146	0.00%
2019/12/24	3	91.00	4	91.20	90.90	-1	49,384	0.00%
2019/12/23	1	90.90	0	0.00	91.50	1	49,552	0.00%
2019/12/20	2	91.10	2.1	92.12	91.10	-0.1	49,578	0.00%
2019/12/19	0	0.00	2.8	91.80	92.20	-2.8	49,260	-0.01%
2019/12/18	1	92.50	2	92.25	92.40	-1	48,958	0.00%
2019/12/17	5	91.10	1	91.20	91.60	4	48,539	0.01%
2019/12/16	2	91.85	1	92.30	91.60	1	48,561	0.00%
2019/12/13	1	91.50	2	91.70	91.00	-1	48,552	0.00%
2019/12/12	3	91.73	0	0.00	91.00	3	48,727	0.01%
2019/12/11	0	0.00	1.1	90.91	91.30	-1.1	48,865	0.00%
2019/12/10	0	0.00	2	90.50	90.30	-2	49,354	0.00%
2019/12/09	2	90.90	6	91.00	91.00	-4	49,715	-0.01%
2019/12/05	3	89.90	0	0.00	89.90	3	49,467	0.01%
2019/12/04	0	0.00	0.1	89.30	89.50	-0.1	49,622	0.00%
2019/12/03	5	89.22	54.4	89.88	90.00	-49.4	49,672	-0.10%
2019/12/02	7	89.03	4	87.75	88.60	3	49,485	0.01%
2019/11/29	52	88.79	1	89.50	88.50	51	49,213	0.10%
2019/11/28	0	0.00	4	90.50	89.80	-4	48,897	-0.01%
2019/11/27	0	0.00	1	90.20	90.60	-1	49,237	0.00%
2019/11/26	1	90.20	0	0.00	89.90	1	49,243	0.00%
2019/11/25	1	89.50	24	90.69	89.60	-23	48,294	-0.05%
2019/11/22	0	0.00	3	92.30	91.40	-3	47,978	-0.01%
2019/11/21	0	0.00	1.4	91.53	92.50	-1.4	47,972	0.00%
2019/11/20	0	0.00	1.6	91.75	91.90	-1.6	47,375	0.00%
2019/11/19	16	92.36	8	92.19	92.80	8	47,024	0.02%
2019/11/18	0	0.00	3	90.40	90.50	-3	45,679	-0.01%
2019/11/15	1	90.20	1	90.70	90.10	0	45,397	0.00%
2019/11/14	0	0.00	7	90.83	89.30	-7	45,007	-0.02%
2019/11/13	1.1	89.95	3	89.97	89.70	-1.9	44,081	0.00%
2019/11/12	1	91.00	6	89.82	91.00	-5	43,699	-0.01%
2019/11/11	27.6	88.42	54	88.59	87.90	-26.4	42,815	-0.06%
2019/11/08	4	91.28	36	91.94	90.90	-32	41,247	-0.08%
2019/11/07	5	90.38	28	90.45	90.80	-23	39,749	-0.06%
2019/11/06	1	90.00	17.6	90.18	90.40	-16.6	38,542	-0.04%
2019/11/05	2	89.90	40	89.65	90.00	-38	37,282	-0.10%
2019/11/04	5	88.70	15	88.35	89.00	-10	36,054	-0.03%
2019/11/01	0	0.00	29	83.37	84.80	-29	34,294	-0.08%
2019/10/31	0	0.00	13	81.15	80.60	-13	33,093	-0.04%
2019/10/30	2	80.35	3	80.20	80.20	-1	32,959	0.00%
2019/10/29	2	80.90	2	81.10	80.80	0	32,835	0.00%
2019/10/28	2	80.50	0	0.00	80.10	2	32,576	0.01%
2019/10/25	1	79.90	1	80.20	80.20	0	32,470	0.00%
2019/10/24	3	80.40	3.2	80.64	80.50	-0.2	32,252	0.00%
2019/10/23	4	80.03	13	79.92	80.50	-9	32,630	-0.03%
2019/10/22	60	79.42	32	79.50	79.50	28	32,364	0.09%
2019/10/21	5	77.22	11	76.68	77.60	-6	31,601	-0.02%
2019/10/18	11	77.67	17	77.71	76.90	-6	31,704	-0.02%
2019/10/17	10	76.05	37	76.18	77.20	-27	30,791	-0.09%
2019/10/16	0	0.00	17	74.94	75.00	-17	29,769	-0.06%
2019/10/15	0	0.00	6	75.15	74.70	-6	29,704	-0.02%
2019/10/14	5	74.20	7	74.29	74.50	-2	30,027	-0.01%
2019/10/09	0	0.00	19	73.25	72.90	-19	29,767	-0.06%
2019/10/08	0	0.00	1	73.80	74.00	-1	29,894	0.00%
2019/10/07	3	73.87	2	73.75	73.40	1	29,759	0.00%
2019/10/04	6	72.60	1	72.60	72.70	5	29,672	0.02%
2019/10/03	2	71.85	4	71.97	72.00	-2	29,708	-0.01%
2019/10/02	4	72.33	7	72.37	72.30	-3	29,572	-0.01%
2019/10/01	9	72.76	21	72.50	72.60	-12	29,331	-0.04%
2019/09/27	6	73.65	6	73.28	73.20	0	28,815	0.00%
2019/09/26	6	74.20	5	74.00	74.00	1	28,901	0.00%
2019/09/25	10	74.30	1	74.30	74.80	9	28,895	0.03%
2019/09/24	4	74.95	2	75.15	74.90	2	29,218	0.01%
2019/09/23	6	74.42	2	74.70	74.70	4	29,240	0.01%
2019/09/20	5	74.40	0	0.00	74.50	5	29,577	0.02%
2019/09/19	19	73.86	0	0.00	73.50	19	29,314	0.06%
2019/09/18	0	0.00	13	74.60	74.40	-13	29,144	-0.04%
2019/09/17	7.1	74.60	4	74.60	74.60	3.1	29,059	0.01%
2019/09/16	7	75.89	26	75.82	76.00	-19	29,303	-0.06%
2019/09/12	20	74.70	15	75.79	76.00	5	29,068	0.02%
2019/09/11	0	0.00	3	74.50	74.50	-3	28,869	-0.01%
2019/09/10	1	74.00	1	74.10	74.10	0	28,884	0.00%
2019/09/09	3	75.60	1	75.50	74.70	2	29,030	0.01%
2019/09/06	2	75.65	0	0.00	75.00	2	29,372	0.01%
2019/09/05	0	0.00	9	74.88	74.90	-9	29,587	-0.03%
2019/09/04	5	74.20	11	74.12	74.30	-6	29,815	-0.02%
2019/09/03	1	73.80	5	73.80	73.60	-4	29,905	-0.01%
2019/09/02	1	74.00	2	74.20	74.00	-1	30,251	0.00%
2019/08/30	5	73.22	10	73.57	74.20	-5	30,587	-0.02%
2019/08/29	7.1	71.90	1	72.00	71.90	6.1	30,724	0.02%
2019/08/28	2	72.20	0	0.00	72.40	2	31,041	0.01%
2019/08/27	6	72.60	0	0.00	72.20	6	31,307	0.02%
2019/08/26	11	71.89	13	72.00	72.00	-2	31,562	-0.01%
2019/08/23	4	73.40	0	0.00	73.30	4	31,812	0.01%
2019/08/22	5	73.42	3	74.07	73.90	2	32,267	0.01%
2019/08/21	3.1	73.50	3	73.47	73.50	0.1	34,158	0.00%
2019/08/20	3	72.50	4	72.53	72.40	-1	34,127	0.00%
2019/08/16	3	71.50	3	72.50	72.00	0	35,197	0.00%
2019/08/15	6	71.72	9	71.60	71.60	-3	35,147	-0.01%
2019/08/14	2	73.20	2	73.40	72.60	0	35,268	0.00%
2019/08/13	1	73.10	4	73.43	72.90	-3	35,218	-0.01%
2019/08/12	1	73.90	2	73.70	73.70	-1	35,749	0.00%
2019/08/08	7	73.27	0	0.00	73.10	7	36,472	0.02%
2019/08/07	2.1	73.35	7	73.21	72.90	-4.9	37,306	-0.01%
2019/08/06	12.2	71.71	8	71.03	73.30	4.2	37,843	0.01%
2019/08/05	20	73.91	3	73.30	72.80	17	37,786	0.04%
2019/08/02	54	76.25	34	75.91	75.50	20	37,404	0.05%
2019/08/01	1	77.80	4	78.20	77.90	-3	37,162	-0.01%
2019/07/31	0	0.00	4	78.10	78.60	-4	37,041	-0.01%
2019/07/30	2	77.80	12	77.78	77.80	-10	37,167	-0.03%
2019/07/29	3	78.23	2	78.20	78.40	1	37,511	0.00%
2019/07/26	0	0.00	1	78.50	78.40	-1	37,626	0.00%
2019/07/25	19	78.41	1	79.00	78.60	18	37,671	0.05%
2019/07/24	27	81.14	1	81.30	81.30	26	37,192	0.07%
2019/07/23	3	80.87	2	80.85	80.90	1	36,534	0.00%
2019/07/22	9	80.14	2	80.10	80.60	7	36,414	0.02%
2019/07/19	0	0.00	32	79.70	79.30	-32	36,308	-0.09%
2019/07/18	8	79.41	6.8	79.20	79.00	1.2	36,773	0.00%
2019/07/17	1	79.40	2.3	79.58	79.30	-1.3	37,533	0.00%
2019/07/16	4	80.18	10	80.02	80.00	-6	37,702	-0.02%
2019/07/15	4	77.10	8	77.88	78.10	-4	38,121	-0.01%
2019/07/12	1	77.60	1	77.70	77.60	0	40,175	0.00%
2019/07/11	14	78.30	0	0.00	78.20	14	41,245	0.03%
2019/07/10	14	77.84	3	77.87	77.90	11	42,238	0.03%
2019/07/09	1	78.00	3	78.50	77.90	-2	43,101	0.00%
2019/07/08	0	0.00	4	79.00	79.00	-4	43,727	-0.01%
2019/07/05	15	78.15	10.1	78.10	78.20	4.9	44,148	0.01%
2019/07/04	1	77.80	23	77.87	77.70	-22	44,538	-0.05%
2019/07/03	33	77.77	8	77.54	77.50	25	44,768	0.06%
2019/07/02	0	0.00	30	79.16	79.10	-30	45,091	-0.07%
2019/07/01	29	79.24	4	79.00	79.40	25	45,435	0.06%
2019/06/28	2	77.70	2	77.40	77.40	0	46,469	0.00%
2019/06/27	0	0.00	17	77.19	77.40	-17	48,925	-0.03%
2019/06/26	11	76.41	1	76.20	76.30	10	49,037	0.02%
2019/06/25	12	76.23	0	0.00	76.40	12	48,862	0.02%
2019/06/24	15	75.77	16	75.96	77.10	-1	48,644	0.00%
2019/06/21	20	77.28	20	77.78	76.80	0	48,291	0.00%
2019/06/20	2	77.70	32	77.56	77.70	-30	47,665	-0.06%
2019/06/19	10.1	76.93	1	77.20	77.20	9.1	47,481	0.02%
2019/06/18	2	75.50	8	75.63	75.90	-6	46,966	-0.01%
2019/06/17	6	76.30	3	75.67	76.40	3	46,586	0.01%
2019/06/14	9.1	75.12	5	74.92	75.10	4.1	46,296	0.01%
2019/06/13	5	73.88	4	73.53	74.20	1	45,938	0.00%
2019/06/12	8	72.73	1	72.40	73.70	7	45,892	0.02%
2019/06/11	6	71.90	0	0.00	72.40	6	45,480	0.01%
2019/06/10	13	71.40	11	72.05	72.10	2	45,277	0.00%
2019/06/06	2	71.15	1	71.00	71.10	1	44,971	0.00%
2019/06/05	22	71.93	6	71.00	71.00	16	44,606	0.04%
2019/06/04	15	72.23	12	71.80	71.80	3	44,249	0.01%
2019/06/03	12	72.74	7	73.31	73.40	5	43,903	0.01%
2019/05/31	16	73.72	15.9	74.10	73.90	0.1	43,607	0.00%
2019/05/30	10.4	73.08	2	73.40	73.40	8.4	42,989	0.02%
2019/05/29	7	70.84	0	0.00	72.20	7	42,844	0.02%
2019/05/28	1	71.40	0	0.00	71.20	1	42,521	0.00%
2019/05/27	8	71.58	1	71.30	71.40	7	40,574	0.02%
2019/05/24	1.4	71.61	3	71.40	71.40	-1.6	40,541	0.00%
2019/05/23	2.4	72.11	7	71.76	71.50	-4.6	40,262	-0.01%
2019/05/22	11.2	74.48	4	74.05	74.00	7.2	39,723	0.02%
2019/05/21	23.2	74.94	0	0.00	75.00	23.2	39,988	0.06%
2019/05/20	3	75.10	2	75.60	75.00	1	39,825	0.00%
2019/05/17	0	0.00	2	76.60	74.70	-2	39,707	-0.01%
2019/05/16	2	77.65	3	76.57	75.90	-1	39,278	0.00%
2019/05/15	2	77.95	6	77.83	77.80	-4	38,512	-0.01%
2019/05/14	5	79.80	4	79.70	79.70	1	37,886	0.00%
2019/05/13	11	81.80	4	82.20	81.20	7	37,563	0.02%
2019/05/10	19.1	84.58	13	83.61	83.70	6.1	37,575	0.02%
2019/05/09	2	85.30	55	84.53	84.30	-53	37,560	-0.14%
2019/05/08	6	85.83	6	85.87	85.90	0	37,350	0.00%
2019/05/07	0	0.00	9	86.77	86.60	-9	37,276	-0.02%
2019/05/06	6	85.00	3	84.93	84.90	3	37,269	0.01%
2019/05/03	5	87.94	0	0.00	88.20	5	36,812	0.01%
2019/05/02	2.4	86.69	0	0.00	86.90	2.4	36,616	0.01%
2019/04/30	4	86.98	0	0.00	86.90	4	36,365	0.01%
2019/04/29	11	87.61	3	88.10	87.80	8	36,026	0.02%
2019/04/26	6.5	87.02	6	87.33	87.40	0.5	35,703	0.00%
2019/04/25	7	86.56	5	86.62	86.80	2	35,423	0.01%
2019/04/24	5	87.90	6	87.10	86.90	-1	35,170	0.00%
2019/04/23	9.1	87.68	5	88.30	88.30	4.1	34,864	0.01%
2019/04/22	0	0.00	7	88.19	87.80	-7	34,003	-0.02%
2019/04/19	12	89.49	3	89.67	88.90	9	33,706	0.03%
2019/04/18	31.6	93.96	87.8	91.28	91.60	-56.2	32,619	-0.17%
2019/04/17	8.2	91.71	6.5	91.46	91.80	1.7	30,553	0.01%
2019/04/16	7	90.21	18	90.03	89.90	-11	29,346	-0.04%
2019/04/15	52	89.19	18	88.52	89.30	34	28,411	0.12%
2019/04/12	6	86.40	9	86.24	86.50	-3	27,828	-0.01%
2019/04/11	35	83.80	2	84.10	83.80	33	27,456	0.12%
2019/04/10	44	82.79	20	82.90	83.00	24	26,990	0.09%
2019/04/09	2	82.40	0	0.00	82.50	2	26,686	0.01%
2019/04/08	6	82.30	1	82.90	82.40	5	26,501	0.02%
2019/04/03	4	81.45	12	81.39	81.90	-8	25,825	-0.03%
2019/04/02	37.4	82.46	40	82.47	82.00	-2.6	25,304	-0.01%
2019/04/01	53	79.48	70.8	80.09	80.80	-17.8	23,838	-0.07%
2019/03/29	0	0.00	9	72.90	73.50	-9	21,133	-0.04%
2019/03/28	0	0.00	6	71.70	71.80	-6	21,058	-0.03%
2019/03/27	0.1	71.90	3	71.90	71.90	-2.9	21,359	-0.01%
2019/03/26	9	71.77	2	71.60	71.80	7	21,516	0.03%
2019/03/25	2	71.40	10	71.60	71.20	-8	21,784	-0.04%
2019/03/22	8	72.90	1	73.30	73.00	7	21,732	0.03%
2019/03/21	3	73.00	5	73.00	73.00	-2	21,996	-0.01%
2019/03/20	0	0.00	8	72.18	72.40	-8	22,458	-0.04%
2019/03/18	3	71.73	6	71.72	72.00	-3	23,226	-0.01%
2019/03/15	6	70.92	3	70.80	70.60	3	23,470	0.01%
2019/03/14	0	0.00	4	71.10	71.10	-4	23,311	-0.02%
2019/03/13	1	70.60	0	0.00	70.70	1	24,214	0.00%
2019/03/12	7.1	71.10	0	0.00	71.20	7.1	24,353	0.03%
2019/03/11	3	70.40	0	0.00	70.40	3	24,453	0.01%
2019/03/08	1	70.70	0	0.00	70.70	1	24,916	0.00%
2019/03/07	0.2	71.80	0	0.00	71.60	0.2	25,765	0.00%
2019/03/06	0	0.00	3	72.50	72.50	-3	26,193	-0.01%
2019/03/05	5	72.00	0	0.00	71.90	5	26,787	0.02%
2019/03/04	0	0.00	2	72.20	72.20	-2	26,928	-0.01%
2019/02/27	1	72.50	4	72.70	72.70	-3	26,754	-0.01%
2019/02/26	3	73.13	9	73.08	72.80	-6	26,722	-0.02%
2019/02/25	0	0.00	4	73.40	73.40	-4	26,937	-0.01%
2019/02/22	7	73.26	0	0.00	73.50	7	27,267	0.03%
2019/02/21	15	73.55	1	73.70	73.80	14	27,552	0.05%
2019/02/20	3	73.23	26	73.07	73.20	-23	27,545	-0.08%
2019/02/19	0	0.00	6	71.97	72.00	-6	27,169	-0.02%
2019/02/18	6	70.98	0	0.00	71.00	6	27,351	0.02%
2019/02/15	1	70.40	0	0.00	70.30	1	27,533	0.00%
2019/02/14	0	0.00	2	71.90	71.40	-2	27,638	-0.01%
2019/02/13	6.1	72.20	1	72.30	72.00	5.1	27,733	0.02%
2019/02/12	3	71.53	4	71.95	72.00	-1	27,694	0.00%
2019/02/11	0.1	70.00	0	0.00	69.90	0.1	27,543	0.00%
2019/01/30	4	70.15	3	70.20	70.00	1	27,311	0.00%
2019/01/29	1	69.90	14	70.29	69.90	-13	27,329	-0.05%
2019/01/28	3	70.80	1	70.80	70.80	2	27,288	0.01%
2019/01/25	6.5	70.68	0	0.00	70.70	6.5	27,511	0.02%
2019/01/23	12	70.20	0	0.00	69.70	12	27,740	0.04%
2019/01/22	0	0.00	6	70.60	70.70	-6	27,933	-0.02%
2019/01/18	2	70.70	1	70.60	70.80	1	29,728	0.00%
2019/01/16	6	70.30	0	0.00	70.20	6	31,610	0.02%
2019/01/15	0	0.00	1	70.20	70.30	-1	31,959	0.00%
2019/01/11	1	69.80	0	0.00	69.40	1	33,547	0.00%
2019/01/10	2	69.20	6	68.92	69.30	-4	33,515	-0.01%
2019/01/09	0	0.00	3	69.57	69.90	-3	33,515	-0.01%
2019/01/08	4	68.90	8	69.03	68.60	-4	33,510	-0.01%
2019/01/07	4	69.03	0	0.00	69.30	4	33,710	0.01%
2019/01/04	8	67.49	0	0.00	67.60	8	33,606	0.02%
2019/01/03	3	68.60	1	69.00	68.90	2	33,646	0.01%
2019/01/02	1.2	70.03	7	70.71	70.10	-5.8	33,501	-0.02%
2018/12/26	0.2	70.30	0	0.00	70.20	0.2	34,354	0.00%
2018/12/25	0	0.00	2	70.55	70.70	-2	34,538	-0.01%
2018/12/22	0.2	70.90	1	71.20	70.90	-0.8	35,373	0.00%
2018/12/21	2	70.65	4	70.70	71.40	-2	35,779	-0.01%
2018/12/20	2	71.70	3	71.50	71.50	-1	35,804	0.00%
2018/12/19	6	71.30	6	71.33	71.80	0	35,643	0.00%
2018/12/18	5.6	70.36	2	70.65	70.80	3.6	35,873	0.01%
2018/12/17	4	71.18	1	71.60	71.10	3	36,093	0.01%
2018/12/14	2	71.50	7	71.39	71.50	-5	36,528	-0.01%
2018/12/13	9	72.56	18	72.24	73.00	-9	36,813	-0.02%
2018/12/12	1	70.40	2.9	71.40	71.20	-1.9	37,341	-0.01%
2018/12/11	7	68.64	2	68.60	68.40	5	37,568	0.01%
2018/12/10	10	67.89	3	67.70	67.70	7	37,759	0.02%
2018/12/07	1	69.40	0	0.00	69.10	1	37,568	0.00%
2018/12/06	12	69.35	3	69.30	69.00	9	37,365	0.02%
2018/12/05	10	72.00	0	0.00	71.60	10	36,597	0.03%
2018/12/04	1	73.40	6	73.50	73.40	-5	36,922	-0.01%
2018/12/03	9	73.87	2	73.70	74.00	7	36,977	0.02%
2018/11/30	0	0.00	2	73.30	71.90	-2	36,598	-0.01%
2018/11/29	2	73.90	6	74.12	72.40	-4	35,692	-0.01%
2018/11/28	3.5	73.01	3.6	72.85	73.10	-0.1	35,289	0.00%
2018/11/27	2	70.35	0	0.00	70.70	2	34,839	0.01%
2018/11/26	6	71.00	0	0.00	71.00	6	34,800	0.02%
2018/11/23	3.1	70.20	1	70.00	70.00	2.1	34,663	0.01%
2018/11/22	3	70.60	0	0.00	69.50	3	34,653	0.01%
2018/11/21	2	69.55	0	0.00	70.60	2	34,466	0.01%
2018/11/20	4	71.73	1	72.00	71.00	3	34,147	0.01%
2018/11/19	3.4	73.36	0	0.00	73.40	3.4	33,901	0.01%
2018/11/14	1	74.00	3	73.37	73.30	-2	34,998	-0.01%
2018/11/13	5.3	74.33	15	74.31	74.40	-9.7	34,972	-0.03%
2018/11/12	6	76.20	5	76.20	76.20	1	34,899	0.00%
2018/11/09	6	75.75	9	76.07	76.10	-3	35,101	-0.01%
2018/11/08	8.2	76.82	0	0.00	76.60	8.2	35,138	0.02%
2018/11/07	2	77.85	0	0.00	77.90	2	35,022	0.01%
2018/11/06	16.3	78.13	6	77.32	77.30	10.3	35,016	0.03%
2018/11/05	7	80.31	0	0.00	80.00	7	35,081	0.02%
2018/11/02	6	81.10	0	0.00	81.00	6	35,222	0.02%
2018/11/01	0.3	79.90	6	79.52	79.90	-5.7	35,105	-0.02%
2018/10/31	0.2	78.80	5.8	78.37	78.80	-5.6	35,267	-0.02%
2018/10/30	6.3	76.13	3.8	76.13	76.40	2.5	35,030	0.01%
2018/10/29	7	77.07	1	78.20	75.50	6	35,063	0.02%
2018/10/26	8.2	76.71	6	76.50	76.20	2.2	35,074	0.01%
2018/10/17	6	69.50	1	70.80	68.10	5	34,592	0.01%
2018/10/16	12	70.12	8	70.10	70.40	4	33,758	0.01%
2018/10/15	2	70.70	0	0.00	70.50	2	33,489	0.01%
2018/10/12	12	70.74	1	71.10	71.90	11	33,508	0.03%
2018/10/11	35.4	70.78	6	70.38	70.10	29.4	33,512	0.09%
2018/10/08	1	75.60	0	0.00	75.50	1	32,342	0.00%
2018/10/05	1	75.60	6	75.90	75.60	-5	32,631	-0.02%
2018/10/04	10	76.31	0	0.00	76.20	10	32,542	0.03%
2018/10/03	5	77.80	4	77.78	77.80	1	32,668	0.00%
2018/10/02	0	0.00	3	78.30	78.10	-3	32,896	-0.01%
2018/10/01	5	80.00	8	80.03	79.90	-3	32,641	-0.01%
2018/09/28	4	78.93	1	78.90	79.20	3	32,840	0.01%
2018/09/27	4.1	77.77	24	78.43	78.70	-19.9	32,499	-0.06%
2018/09/26	1	77.50	0	0.00	77.30	1	32,279	0.00%
2018/09/25	7	75.50	0	0.00	76.10	7	32,142	0.02%
2018/09/21	0.1	76.10	0	0.00	75.80	0.1	32,370	0.00%
2018/09/20	0.2	75.80	0	0.00	75.60	0.2	32,265	0.00%
2018/09/18	1.1	76.03	0	0.00	75.80	1.1	32,335	0.00%
2018/09/17	1	77.50	0	0.00	77.80	1	32,456	0.00%
2018/09/14	11	77.66	0	0.00	77.90	11	32,799	0.03%
2018/09/13	1.2	76.08	0	0.00	76.00	1.2	32,828	0.00%
2018/09/12	7	77.50	11	76.91	77.00	-4	32,740	-0.01%
2018/09/11	5	77.40	1	75.90	77.70	4	32,803	0.01%
2018/09/10	9	75.21	4.7	75.56	75.10	4.3	33,096	0.01%
2018/09/07	23	77.90	0	0.00	77.70	23	32,715	0.07%
2018/09/06	14	79.41	0	0.00	79.30	14	32,743	0.04%
2018/09/05	4	80.18	0	0.00	80.10	4	32,558	0.01%
2018/09/04	53	80.30	0	0.00	80.10	53	32,939	0.16%
2018/09/03	4	80.25	0	0.00	80.10	4	33,317	0.01%
2018/08/31	4	80.48	0	0.00	80.50	4	34,592	0.01%
2018/08/30	8	81.10	13	81.37	80.90	-5	35,372	-0.01%
2018/08/29	0.5	81.50	6	81.13	81.40	-5.5	35,704	-0.02%
2018/08/28	0.1	81.40	0	0.00	81.20	0.1	35,877	0.00%
2018/08/27	2	80.90	1	81.00	81.00	1	36,077	0.00%
2018/08/21	1	81.00	9	81.00	81.00	-8	37,825	-0.02%
2018/08/20	14	81.24	0	0.00	81.00	14	38,555	0.04%
2018/08/16	2	81.70	11	80.77	81.20	-9	39,033	-0.02%
2018/08/15	3	80.57	9	80.52	81.10	-6	38,932	-0.02%
2018/08/14	11	81.49	0	0.00	81.30	11	38,576	0.03%
2018/08/13	9	84.24	1	85.40	83.80	8	37,744	0.02%
2018/08/10	8	85.90	5	85.90	85.90	3	37,559	0.01%
2018/08/09	3	85.33	3	85.30	85.20	0	37,496	0.00%
2018/08/08	2	85.10	7.3	84.96	85.00	-5.3	37,984	-0.01%
2018/08/07	0	0.00	8	84.63	84.40	-8	38,653	-0.02%
2018/08/06	2	84.70	0	0.00	84.60	2	40,277	0.00%
2018/08/02	4	84.35	2	83.10	82.80	2	40,725	0.00%
2018/08/01	5	83.60	5	84.20	84.10	0	40,747	0.00%
2018/07/30	4	83.60	2	84.20	84.20	2	40,734	0.00%
2018/07/27	0	0.00	8	83.20	83.20	-8	40,533	-0.02%
2018/07/26	1	82.60	19	82.72	83.50	-18	40,985	-0.04%
2018/07/25	2	82.80	13.4	82.90	82.70	-11.4	41,156	-0.03%
2018/07/24	14	85.31	32	85.37	85.20	-18	41,023	-0.04%
2018/07/23	2	85.20	0	0.00	85.50	2	40,405	0.00%
2018/07/20	2	84.70	36	84.90	85.30	-34	40,448	-0.08%
2018/07/19	1	85.00	0	0.00	85.20	1	40,634	0.00%
2018/07/18	1	83.50	2	84.25	84.10	-1	41,177	0.00%
2018/07/17	0	0.00	3	83.50	82.90	-3	41,148	-0.01%
2018/07/13	2	82.40	3	82.73	82.90	-1	42,018	0.00%
2018/07/11	2	81.20	4	81.40	81.60	-2	42,885	0.00%
2018/07/10	2	80.70	0	0.00	80.50	2	42,680	0.00%
2018/07/09	1	81.30	22	81.16	80.80	-21	42,584	-0.05%
2018/07/06	6.1	80.80	31	80.40	80.50	-24.9	42,830	-0.06%
2018/07/05	0	0.00	6	81.20	81.20	-6	42,840	-0.01%
2018/07/04	4	81.25	1	81.60	81.60	3	43,143	0.01%
2018/07/02	1	81.00	0	0.00	81.00	1	44,386	0.00%
2018/06/29	3	81.90	13	82.60	83.20	-10	44,722	-0.02%
2018/06/28	0	0.00	1	80.80	80.50	-1	46,328	0.00%
2018/06/27	9	81.10	0	0.00	80.90	9	46,430	0.02%
2018/06/26	18	80.79	1	81.00	81.00	17	46,386	0.04%
2018/06/25	1	81.70	0	0.00	81.50	1	46,072	0.00%
2018/06/20	3	82.67	7	81.94	83.00	-4	46,402	-0.01%
2018/06/19	28.5	83.17	0	0.00	83.00	28.5	46,024	0.06%
2018/06/15	10	84.80	1	84.80	85.00	9	45,391	0.02%
2018/06/14	21	86.13	2	85.95	85.50	19	44,934	0.04%
2018/06/12	3.1	87.86	1	87.40	87.70	2.1	45,087	0.00%
2018/06/11	0	0.00	1	87.50	87.40	-1	45,024	0.00%
2018/06/08	7	88.97	11	89.30	88.30	-4	45,184	-0.01%
2018/06/07	4	89.85	50.3	90.09	91.20	-46.3	44,916	-0.10%
2018/06/06	0	0.00	17	88.87	89.10	-17	44,888	-0.04%
2018/06/05	0	0.00	3	87.90	88.10	-3	45,553	-0.01%
2018/06/04	2	88.00	7	87.51	87.80	-5	45,573	-0.01%
2018/06/01	0	0.00	2	86.45	86.60	-2	45,724	0.00%
2018/05/31	4.1	87.33	0	0.00	85.70	4.1	45,907	0.01%
2018/05/30	2	86.80	0	0.00	87.40	2	45,020	0.00%
2018/05/29	0	0.00	13	88.03	87.60	-13	44,829	-0.03%
2018/05/28	7	88.24	10	88.41	88.80	-3	44,821	-0.01%
2018/05/25	5	86.70	5	85.74	86.50	0	44,419	0.00%
2018/05/24	0	0.00	2	84.20	84.10	-2	44,188	0.00%
2018/05/22	4	84.33	0	0.00	84.00	4	45,124	0.01%
2018/05/21	0	0.00	3	85.17	85.00	-3	45,700	-0.01%
2018/05/18	2	84.00	0	0.00	83.90	2	46,339	0.00%
2018/05/17	10	85.00	1	85.30	84.20	9	47,022	0.02%
2018/05/16	8	84.65	15	84.30	84.60	-7	47,215	-0.01%
2018/05/15	22.1	87.71	1	86.80	86.00	21.1	47,488	0.04%
2018/05/14	14	88.96	19	88.31	89.00	-5	48,662	-0.01%
2018/05/11	35	84.57	5	84.44	85.00	30	47,388	0.06%
2018/05/10	0.2	83.00	11	82.35	82.90	-10.8	47,391	-0.02%
2018/05/09	5	82.70	3	81.93	81.80	2	47,644	0.00%
2018/05/08	10	82.60	0	0.00	82.60	10	48,053	0.02%
2018/05/07	3	81.13	0	0.00	81.60	3	48,209	0.01%
2018/05/04	6	80.47	0	0.00	80.40	6	48,519	0.01%
2018/05/03	30	80.50	1	80.50	80.10	29	48,855	0.06%
2018/05/02	3	82.10	0	0.00	81.80	3	48,950	0.01%
2018/04/30	0	0.00	11	82.50	82.90	-11	49,029	-0.02%
2018/04/27	2	81.00	1	80.90	81.50	1	49,363	0.00%
2018/04/26	2	80.75	2	80.70	80.60	0	49,915	0.00%
2018/04/25	18.3	80.16	12	80.23	80.40	6.3	50,957	0.01%
2018/04/24	3.5	81.09	0	0.00	80.60	3.5	51,057	0.01%
2018/04/23	6	83.17	0	0.00	83.00	6	50,484	0.01%
2018/04/20	21.3	84.02	1	84.00	84.00	20.3	50,371	0.04%
2018/04/19	10	83.84	5	85.48	85.00	5	50,547	0.01%
2018/04/18	12.3	85.15	1	84.90	84.80	11.3	50,204	0.02%
2018/04/17	1.4	86.73	1	86.60	86.50	0.4	50,087	0.00%
2018/04/16	11	87.64	1	87.30	87.60	10	50,333	0.02%
2018/04/13	29.3	87.01	0	0.00	87.00	29.3	50,506	0.06%
2018/04/12	9.2	87.04	0	0.00	86.80	9.2	50,851	0.02%
2018/04/11	6	87.77	2	87.30	87.30	4	51,181	0.01%
2018/04/10	3	87.13	0	0.00	87.00	3	51,411	0.01%
2018/04/09	11	86.84	0	0.00	87.40	11	51,757	0.02%
2018/04/03	6.1	87.25	0	0.00	87.20	6.1	51,281	0.01%
2018/04/02	45.1	88.71	5	88.58	88.10	40.1	50,921	0.08%
2018/03/31	73	88.71	9	88.90	88.50	64	50,680	0.13%
2018/03/30	6	91.47	5	91.76	91.40	1	48,765	0.00%
2018/03/29	12	90.17	0	0.00	90.00	12	48,632	0.02%
2018/03/27	3.5	91.21	0	0.00	91.20	3.5	48,237	0.01%
2018/03/26	1	89.90	0	0.00	90.20	1	48,082	0.00%
2018/03/23	7	90.66	3	90.70	90.40	4	48,202	0.01%
2018/03/22	0	0.00	66	92.64	92.80	-66	48,376	-0.14%
2018/03/21	75	92.57	0	0.00	92.40	75	48,263	0.16%
2018/03/20	2	92.50	0	0.00	92.60	2	48,615	0.00%
2018/03/19	101	92.48	100	93.22	92.90	1	48,662	0.00%	大買/
2018/03/16	5	93.02	10	93.10	92.80	-5	48,767	-0.01%
2018/03/15	52	92.60	65	93.74	93.40	-13	48,424	-0.03%
2018/03/14	11	93.64	2	93.90	93.30	9	48,939	0.02%
2018/03/13	12.1	95.91	17	95.55	95.20	-4.9	48,868	-0.01%
2018/03/12	1	94.10	4	93.98	94.30	-3	48,136	-0.01%
2018/03/09	8.7	91.47	6	92.05	91.90	2.7	48,311	0.01%
2018/03/08	5.8	89.58	2	89.20	89.40	3.8	48,434	0.01%
2018/03/07	13.5	88.81	8	89.01	88.50	5.5	48,600	0.01%
2018/03/06	3	88.17	5	88.18	88.20	-2	49,225	0.00%
2018/03/05	1	87.10	0	0.00	87.00	1	49,994	0.00%
2018/03/02	6.3	87.36	0	0.00	87.80	6.3	49,680	0.01%
2018/03/01	2.2	87.75	0	0.00	87.90	2.2	49,850	0.00%
2018/02/27	2	88.10	0	0.00	88.10	2	49,752	0.00%
2018/02/26	11	89.57	0	0.00	88.80	11	49,448	0.02%
2018/02/23	0	0.00	3	89.13	88.90	-3	49,325	-0.01%
2018/02/22	2	88.30	2	87.90	87.90	0	49,530	0.00%
2018/02/21	105	88.32	104	88.35	88.20	1	49,335	0.00%	大買/大賣/
2018/02/12	12	87.79	0	0.00	87.60	12	48,915	0.02%
2018/02/09	15.1	87.02	6	87.10	87.50	9.1	48,743	0.02%
2018/02/08	210	89.88	203	89.00	89.00	7	48,453	0.01%	大買/大賣/
2018/02/07	206	90.60	203	90.00	90.00	3	49,905	0.01%	大買/大賣/
2018/02/06	33.2	89.98	42	89.38	89.20	-8.8	49,153	-0.02%
2018/02/05	6	92.92	2	93.00	92.80	4	47,142	0.01%
2018/02/02	22	95.00	22	94.93	95.20	0	47,140	0.00%
2018/02/01	13	93.29	4	93.80	93.50	9	47,024	0.02%
2018/01/31	110.4	92.59	141	92.33	92.20	-30.6	46,756	-0.07%	大買/大賣/
2018/01/30	2	93.90	0	0.00	93.60	2	46,299	0.00%
2018/01/29	71	94.71	71	94.70	94.70	0	46,043	0.00%
2018/01/26	101	95.11	100	95.40	95.40	1	45,847	0.00%	大買/
2018/01/25	101	95.20	105	95.81	95.40	-4	45,486	-0.01%	大買/大賣/
2018/01/24	2	95.85	0	0.00	95.90	2	44,848	0.00%
2018/01/23	100	95.60	106	96.46	96.90	-6	44,696	-0.01%	大賣/
2018/01/22	1	96.50	3	97.00	96.60	-2	44,513	0.00%
2018/01/19	16	96.21	10	96.04	96.90	6	43,848	0.01%
2018/01/18	30.3	94.48	24	94.37	93.80	6.3	42,486	0.01%
2018/01/17	7	92.99	6	93.40	93.40	1	42,043	0.00%
2018/01/16	5	93.30	1	93.40	93.40	4	41,887	0.01%
2018/01/15	17	93.02	103	93.00	93.30	-86	41,766	-0.21%	大賣/
2018/01/12	4	91.88	3	92.17	91.80	1	41,540	0.00%
2018/01/11	29.1	91.36	11	92.30	91.40	18.1	41,459	0.04%
2018/01/10	102	91.10	1	91.10	90.80	101	40,939	0.25%	大買/鉅額交易
2018/01/09	3	91.90	100	91.80	91.80	-97	40,640	-0.24%
2018/01/08	210	91.99	200	91.80	91.80	10	40,616	0.02%	大買/大賣/
2018/01/05	0	0.00	2	91.90	93.00	-2	40,275	0.00%
2018/01/04	116	92.95	0	0.00	92.60	116	39,996	0.29%	大買/鉅額交易
2018/01/03	45	94.51	2	94.00	94.00	43	39,819	0.11%
2018/01/02	1	94.90	5	95.02	95.00	-4	39,215	-0.01%