鴻海 (2317)-元富-林園券商分點個股進出

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
185.5
漲跌
▲0.5
漲幅
+0.27%
成交量
67,730張
產業
上市其他電子類股
5968人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/05/28	25.1	185.08	6.8	185.29	185.50	18.3	129,230	0.01%
2024/05/27	21.1	182.72	48.9	182.74	185.00	-27.9	128,741	-0.02%
2024/05/24	9	174.00	33.1	173.97	176.00	-24.1	127,321	-0.02%
2024/05/23	15.3	171.72	90.3	171.80	173.00	-75	126,500	-0.06%
2024/05/22	14.9	168.61	10	168.45	169.00	4.9	125,395	0.00%
2024/05/21	23.1	166.61	12	166.75	166.00	11.1	124,802	0.01%
2024/05/20	38.4	167.90	17.1	167.71	167.50	21.3	124,336	0.02%
2024/05/17	48.5	170.08	21.4	170.10	170.00	27.1	123,763	0.02%
2024/05/16	200.8	176.35	59.7	176.27	171.50	141.1	122,712	0.11%	大買/鉅額交易
2024/05/15	159.5	168.26	250.7	172.09	170.50	-91.1	120,759	-0.08%	大買/大賣/
2024/05/14	116.1	170.40	55.5	170.88	172.00	60.6	118,632	0.05%	大買/
2024/05/13	24	170.79	6.1	171.50	169.50	18	116,850	0.02%
2024/05/10	37.8	170.06	15	169.73	169.50	22.8	115,830	0.02%
2024/05/09	25.8	172.23	26.6	172.72	170.50	-0.8	114,664	0.00%
2024/05/08	20	169.25	6	170.75	169.50	14	113,075	0.01%
2024/05/07	22.5	168.98	32.2	169.11	169.50	-9.7	112,117	-0.01%
2024/05/06	19.1	165.56	96	165.07	167.50	-76.9	110,314	-0.07%
2024/05/03	5	157.40	16.1	157.59	156.00	-11.1	107,787	-0.01%
2024/05/02	22.1	153.10	4	153.75	154.00	18.1	107,073	0.02%
2024/04/30	13.2	157.84	3.1	157.33	156.00	10.1	106,176	0.01%
2024/04/29	22.5	159.13	71	159.03	158.50	-48.4	105,289	-0.05%
2024/04/26	26.7	156.31	59.3	155.86	155.00	-32.6	104,036	-0.03%
2024/04/25	46.3	152.55	30.1	152.09	151.50	16.2	102,659	0.02%
2024/04/24	17.3	151.39	88.4	151.92	156.00	-71.1	101,157	-0.07%
2024/04/23	11.1	144.64	9.1	144.56	144.00	2	98,752	0.00%
2024/04/22	12	142.79	12.4	143.27	143.00	-0.4	98,059	0.00%
2024/04/19	37	143.42	8.1	143.87	143.00	28.9	97,247	0.03%
2024/04/18	7.2	146.61	10.1	147.80	148.00	-3	95,526	0.00%
2024/04/17	31.2	144.43	16.2	145.51	146.50	15	94,851	0.02%
2024/04/16	32.6	139.85	54.2	139.56	141.00	-21.6	93,480	-0.02%
2024/04/15	50.5	146.89	25.1	146.86	146.00	25.4	90,976	0.03%
2024/04/12	17.1	150.54	43.2	151.61	150.50	-26.1	89,690	-0.03%
2024/04/11	42.4	150.11	48	149.84	150.00	-5.7	87,961	-0.01%
2024/04/10	33.5	156.06	19	155.42	154.50	14.5	85,355	0.02%
2024/04/09	17	158.09	32.9	159.24	158.00	-15.8	84,044	-0.02%
2024/04/08	22.1	157.91	27.5	158.38	158.00	-5.5	82,682	-0.01%
2024/04/03	26	156.31	16.5	157.73	159.00	9.5	81,311	0.01%
2024/04/02	11.1	154.41	74.4	155.24	159.00	-63.3	79,344	-0.08%
2024/04/01	21.1	151.71	19.1	151.61	150.50	2	76,692	0.00%
2024/03/29	61.5	152.95	22.8	152.76	150.00	38.7	75,560	0.05%
2024/03/28	29.3	153.73	63.8	154.42	155.50	-34.5	73,210	-0.05%
2024/03/27	18	147.83	44.2	147.06	148.50	-26.2	70,339	-0.04%
2024/03/26	19.1	144.26	22.4	142.86	142.00	-3.3	68,483	0.00%
2024/03/25	42.1	144.72	224.8	145.57	145.50	-182.7	66,381	-0.28%	大賣/鉅額交易
2024/03/22	68	144.46	51	145.94	145.50	17	64,505	0.03%
2024/03/21	20	142.05	79.9	142.12	142.50	-59.9	61,032	-0.10%
2024/03/20	53.6	138.32	50	139.27	138.00	3.7	58,649	0.01%
2024/03/19	49.4	133.85	52.6	134.12	136.00	-3.2	55,781	-0.01%
2024/03/18	34.4	133.17	58.3	133.67	136.00	-23.8	53,182	-0.04%
2024/03/15	107	131.45	328.3	130.41	132.00	-221.2	49,532	-0.45%	大買/大賣/鉅額交易
2024/03/14	28	118.93	56	120.17	121.00	-28	43,236	-0.06%
2024/03/13	79	120.38	89.3	121.20	120.50	-10.3	40,314	-0.03%
2024/03/12	19.1	117.45	278.2	115.27	119.00	-259	34,910	-0.74%	大賣/鉅額交易
2024/03/11	16.1	107.59	117.1	108.79	109.50	-101	29,389	-0.34%	大賣/鉅額交易
2024/03/08	37	106.50	11.2	105.63	105.00	25.8	27,431	0.09%
2024/03/07	2	107.50	42.2	107.91	107.50	-40.2	26,533	-0.15%
2024/03/06	5	106.50	23	106.91	106.50	-18	26,183	-0.07%
2024/03/05	19.2	107.06	48.2	107.75	106.50	-28.9	26,190	-0.11%
2024/03/04	36.3	104.33	104.1	104.71	106.50	-67.8	25,463	-0.27%	大賣/
2024/03/01	10	102.70	0	0.00	102.00	10	24,125	0.04%
2024/02/29	3	103.00	0	0.00	103.00	3	24,041	0.01%
2024/02/27	1	104.00	18.4	103.81	103.50	-17.4	23,750	-0.07%
2024/02/26	15	103.53	29	103.41	103.50	-14	23,649	-0.06%
2024/02/23	6	103.42	1.3	103.00	103.00	4.7	23,790	0.02%
2024/02/22	3	103.00	9	103.50	103.50	-6	24,119	-0.02%
2024/02/21	0	103.00	1	103.50	103.00	-1	24,289	0.00%
2024/02/20	3	103.50	8	103.56	103.50	-5	24,762	-0.02%
2024/02/19	0.1	102.50	18.7	102.76	103.00	-18.6	24,617	-0.08%
2024/02/16	3	101.17	6	101.00	101.50	-3	25,053	-0.01%
2024/02/15	10.5	101.35	7	101.86	101.00	3.5	25,287	0.01%
2024/02/05	2	101.50	5	101.50	101.50	-3	25,125	-0.01%
2024/02/02	4	101.75	0	0.00	102.00	4	25,105	0.02%
2024/02/01	2.2	102.50	16.2	102.59	103.00	-14	25,344	-0.06%
2024/01/31	0	0.00	3	102.33	102.50	-3	25,428	-0.01%
2024/01/30	5	102.20	1	102.00	102.00	4	25,581	0.02%
2024/01/29	4	102.38	5	103.00	102.50	-1	25,927	0.00%
2024/01/26	1.4	102.93	18	102.83	102.50	-16.7	26,364	-0.06%
2024/01/25	0.6	101.45	10.2	101.70	102.00	-9.7	26,353	-0.04%
2024/01/24	0.1	100.50	0	0.00	100.50	0.1	26,387	0.00%
2024/01/23	0.3	100.96	2.2	101.00	101.00	-1.9	27,103	-0.01%
2024/01/22	21.8	100.22	5	100.00	99.90	16.8	29,035	0.06%
2024/01/19	3	100.33	4	100.50	100.50	-1	29,204	0.00%
2024/01/18	0.1	100.00	3	99.73	99.90	-2.9	29,563	-0.01%
2024/01/17	19.7	99.07	0	0.00	98.60	19.7	29,936	0.07%
2024/01/16	13	99.72	1	100.00	100.00	12	30,976	0.04%
2024/01/15	32.1	100.11	0	0.00	100.00	32.1	31,922	0.10%
2024/01/12	7	100.50	2	100.00	100.50	5	32,081	0.02%
2024/01/11	1.2	100.08	1	100.00	100.50	0.2	32,209	0.00%
2024/01/10	20.2	100.50	1	100.00	100.00	19.2	32,083	0.06%
2024/01/09	17.4	101.14	6.7	101.38	101.00	10.7	31,963	0.03%
2024/01/08	23.2	102.15	2	102.25	101.50	21.2	31,828	0.07%
2024/01/05	6.1	104.00	0.3	104.00	104.00	5.8	31,693	0.02%
2024/01/04	0	0.00	2	104.00	104.00	-2	31,937	-0.01%
2024/01/03	1	104.50	4	104.50	104.50	-3	32,154	-0.01%
2024/01/02	2.2	104.77	4	104.75	105.00	-1.8	32,305	-0.01%
2023/12/29	4	104.13	5.1	104.40	104.50	-1	32,250	0.00%
2023/12/28	0	103.50	25.1	103.94	104.00	-25	32,274	-0.08%
2023/12/27	3.1	103.50	2	103.50	103.50	1.1	32,180	0.00%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/25	1	103.50	0.5	103.50	103.50	0.6	32,284	0.00%
2023/12/22	1	103.50	1.3	103.38	103.50	-0.3	32,363	0.00%
2023/12/21	21.1	103.00	3.1	103.50	103.50	18	32,468	0.06%
2023/12/20	1.5	103.67	63.2	103.77	104.50	-61.7	32,160	-0.19%
2023/12/19	1	102.00	5	102.20	102.50	-4	31,507	-0.01%
2023/12/18	1.1	101.50	14.1	101.96	102.00	-12.9	31,329	-0.04%
2023/12/15	14	101.14	2	101.50	101.50	12	31,177	0.04%
2023/12/14	5	101.70	13.2	101.69	102.00	-8.2	30,726	-0.03%
2023/12/13	3	101.00	0	0.00	101.00	3	30,500	0.01%
2023/12/12	0	0.00	2	101.00	101.00	-2	30,839	-0.01%
2023/12/11	12.1	100.63	0.3	101.00	101.00	11.8	30,769	0.04%
2023/12/08	3	101.50	1.1	101.48	101.50	1.9	30,658	0.01%
2023/12/07	4.2	101.00	2	101.00	101.00	2.2	30,887	0.01%
2023/12/06	30.6	101.49	2	101.00	101.00	28.6	30,950	0.09%
2023/12/05	1	101.00	4.8	100.92	101.00	-3.8	30,895	-0.01%
2023/12/04	1.1	101.00	0.2	101.00	101.00	0.9	30,773	0.00%
2023/12/01	22.4	100.93	6	100.92	100.50	16.4	30,811	0.05%
2023/11/30	0.1	101.50	0	0.00	101.50	0.1	30,592	0.00%
2023/11/29	7	101.79	20	102.00	102.00	-13	30,267	-0.04%
2023/11/28	6.1	102.57	6.7	102.65	102.50	-0.5	29,970	0.00%
2023/11/27	5.1	101.90	4	102.38	101.50	1.1	30,482	0.00%
2023/11/24	6.5	101.65	3	101.50	101.50	3.5	30,442	0.01%
2023/11/22	2	103.25	6.1	103.25	102.00	-4.1	31,063	-0.01%
2023/11/21	1	101.50	5	102.20	102.50	-4	30,942	-0.01%
2023/11/20	14.2	101.00	2.5	101.00	101.00	11.7	31,170	0.04%
2023/11/17	0	0.00	14.6	102.65	102.50	-14.6	30,949	-0.05%
2023/11/16	0	0.00	21.1	101.00	101.00	-21.1	30,387	-0.07%
2023/11/15	23.8	100.09	5.5	100.50	100.50	18.3	30,054	0.06%
2023/11/14	9.8	99.68	25.7	100.14	100.00	-15.9	29,488	-0.05%
2023/11/13	6.6	97.66	7	97.70	97.70	-0.4	29,120	0.00%
2023/11/10	15.1	97.23	3	97.33	97.20	12.1	29,544	0.04%
2023/11/09	6	97.70	14.2	98.09	97.90	-8.2	30,337	-0.03%
2023/11/08	21	96.84	12	96.92	97.00	9	30,321	0.03%
2023/11/07	26.4	95.98	1	96.10	96.10	25.4	30,373	0.08%
2023/11/06	11.3	96.78	36.3	96.99	96.40	-24.9	30,281	-0.08%
2023/11/03	17.4	95.65	9.7	95.62	95.80	7.7	29,982	0.03%
2023/11/02	15	96.95	13	96.92	97.00	2	29,758	0.01%
2023/11/01	22.2	95.96	1	96.30	95.60	21.2	30,097	0.07%
2023/10/31	20.6	96.12	14	96.21	96.50	6.6	30,309	0.02%
2023/10/30	101	95.69	73	94.93	94.50	28	29,933	0.09%
2023/10/27	11.3	98.38	4	98.25	98.20	7.3	28,083	0.03%
2023/10/26	14.2	98.35	3.5	98.71	98.50	10.7	28,036	0.04%
2023/10/25	17.8	99.05	16	99.00	99.00	1.8	27,773	0.01%
2023/10/24	58.8	98.23	24	98.48	98.30	34.8	27,620	0.13%
2023/10/23	105.3	100.58	15	101.60	100.50	90.3	26,288	0.34%	大買/
2023/10/20	39	104.00	5	104.50	103.50	34	25,919	0.13%
2023/10/19	32.1	103.47	2	103.50	103.50	30.1	25,714	0.12%
2023/10/18	3.1	105.35	3	105.83	105.50	0.1	25,514	0.00%
2023/10/17	0	106.50	4	107.25	106.50	-4	25,614	-0.02%
2023/10/16	4	107.00	1	107.00	107.00	3	26,265	0.01%
2023/10/13	1	107.00	8.1	107.06	107.50	-7.1	26,851	-0.03%
2023/10/12	0	0.00	17	106.85	107.00	-17	27,096	-0.06%
2023/10/11	2.1	106.00	11	106.00	106.00	-8.9	27,348	-0.03%
2023/10/06	0.5	105.00	13	105.62	105.50	-12.5	27,369	-0.05%
2023/10/05	9	103.00	5	103.00	103.50	4	27,528	0.01%
2023/10/04	12	102.92	2	102.75	103.00	10	27,645	0.04%
2023/10/03	6	104.25	0	0.00	104.00	6	27,599	0.02%
2023/10/02	6.3	104.98	1.3	104.90	104.50	5.1	27,816	0.02%
2023/09/28	15.1	103.60	4.3	103.99	104.00	10.8	28,735	0.04%
2023/09/27	6.2	103.92	2	103.75	104.00	4.2	29,226	0.01%
2023/09/26	10	104.20	2	104.25	104.00	8	30,286	0.03%
2023/09/25	2	105.25	8	105.50	105.50	-6	31,242	-0.02%
2023/09/22	5	105.00	0	0.00	105.00	5	31,773	0.02%
2023/09/21	3.1	105.16	0	0.00	105.00	3.1	32,181	0.01%
2023/09/20	3	106.33	0	0.00	106.00	3	32,555	0.01%
2023/09/19	3.1	106.99	5	107.00	106.50	-2	33,360	-0.01%
2023/09/18	17.1	106.00	2	106.25	106.50	15.1	34,796	0.04%
2023/09/15	88	106.47	1	106.50	106.00	87	35,058	0.25%
2023/09/14	4	106.50	0	0.00	106.50	4	34,962	0.01%
2023/09/13	2	106.50	1	106.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	14	107.11	107.50	-14	35,594	-0.04%
2023/09/11	1	105.00	1	105.00	105.00	0	35,679	0.00%
2023/09/08	1	105.00	0	0.00	106.00	1	35,975	0.00%
2023/09/06	7	106.00	0	0.00	106.00	7	38,325	0.02%
2023/09/05	0.2	106.88	10	106.65	107.00	-9.8	38,319	-0.03%
2023/09/04	12	107.25	0	0.00	106.50	12	38,384	0.03%
2023/09/01	6.3	107.00	4	107.00	107.50	2.3	38,403	0.01%
2023/08/31	7	106.29	12.5	106.16	106.50	-5.5	38,772	-0.01%
2023/08/30	4	106.38	8	106.75	106.00	-4	38,234	-0.01%
2023/08/29	70.2	106.44	40	107.63	106.00	30.2	38,783	0.08%
2023/08/28	4	108.63	7.4	108.64	108.00	-3.4	38,485	-0.01%
2023/08/25	5	108.10	2	108.50	108.00	3	39,185	0.01%
2023/08/24	5.6	109.18	27.2	109.48	109.50	-21.5	40,302	-0.05%
2023/08/23	0	107.00	1	107.00	106.50	-1	40,756	0.00%
2023/08/22	2	106.50	2	106.50	106.50	0	41,061	0.00%
2023/08/21	1.7	106.12	2	105.75	106.00	-0.3	41,271	0.00%
2023/08/18	7.6	106.10	0	0.00	106.00	7.6	41,354	0.02%
2023/08/17	6	106.50	10	106.45	106.50	-4	41,432	-0.01%
2023/08/16	21.2	105.76	1.1	105.55	105.50	20.2	41,323	0.05%
2023/08/15	61.9	107.87	0	0.00	107.00	61.9	41,146	0.15%
2023/08/14	6.2	109.50	13.1	109.50	110.00	-6.9	40,542	-0.02%
2023/08/11	9.1	108.73	2	109.25	108.50	7.1	40,690	0.02%
2023/08/10	1	109.50	8	109.81	110.00	-7	41,012	-0.02%
2023/08/09	2	111.00	11	110.86	110.50	-9	41,109	-0.02%
2023/08/08	5	110.50	20	110.50	110.50	-15	41,947	-0.04%
2023/08/07	29.2	110.98	2	111.50	109.50	27.2	41,823	0.06%
2023/08/04	8	110.07	9	110.50	111.00	-1	41,358	0.00%
2023/08/02	15.6	109.06	10	108.40	108.00	5.6	41,384	0.01%
2023/08/01	2	110.50	2	110.00	110.50	0	40,993	0.00%
2023/07/31	5.1	109.31	2.7	109.48	108.50	2.4	40,803	0.01%
2023/07/28	7.2	109.67	3	110.25	109.50	4.2	40,510	0.01%
2023/07/27	5.2	111.10	1	112.50	110.50	4.2	40,589	0.01%
2023/07/26	7	111.57	15	111.37	111.50	-8	40,899	-0.02%
2023/07/25	9	111.00	56.7	110.54	112.00	-47.7	40,721	-0.12%
2023/07/24	2	107.75	4	107.63	108.00	-2	39,989	0.00%
2023/07/21	5	107.40	4	107.50	107.50	1	40,226	0.00%
2023/07/20	10.2	108.15	0	0.00	108.00	10.2	40,260	0.03%
2023/07/19	22.3	110.09	5	112.40	108.50	17.3	40,018	0.04%
2023/07/18	4	111.50	99.2	111.96	112.00	-95.2	39,654	-0.24%
2023/07/17	5.5	110.27	38.6	110.05	110.50	-33.1	39,110	-0.08%
2023/07/14	0	0.00	56	108.68	109.50	-56	38,735	-0.14%
2023/07/13	10	107.50	12.3	108.12	107.00	-2.2	38,284	-0.01%
2023/07/12	8.2	105.53	15	106.97	107.50	-6.8	38,042	-0.02%
2023/07/11	24	104.90	0.1	105.50	105.00	23.9	37,842	0.06%
2023/07/10	9	104.94	0	0.00	104.50	9	37,828	0.02%
2023/07/07	18.1	105.17	4	105.38	105.50	14	37,756	0.04%
2023/07/06	93.3	106.14	9.4	105.55	105.50	83.9	37,732	0.22%
2023/07/05	7.8	108.18	3	108.67	108.50	4.8	36,789	0.01%
2023/07/04	17.2	110.77	8.1	111.01	110.00	9.1	36,139	0.03%
2023/07/03	19.4	114.35	20.1	114.63	115.00	-0.7	35,462	0.00%
2023/06/30	14	112.14	4	112.75	113.00	10	34,309	0.03%
2023/06/29	12.1	114.33	9.1	113.73	113.00	3	33,829	0.01%
2023/06/28	6	115.08	8	115.13	115.00	-2	33,522	-0.01%
2023/06/27	16	115.53	7	114.71	114.00	9	33,179	0.03%
2023/06/26	16	115.53	63	115.40	115.50	-47	32,601	-0.14%
2023/06/21	1	112.50	6	112.83	113.00	-5	32,082	-0.02%
2023/06/20	6.1	112.01	0	0.00	112.50	6.1	32,028	0.02%
2023/06/19	0	0.00	14	112.43	112.50	-14	31,892	-0.04%
2023/06/16	8	111.44	8.6	112.17	111.00	-0.6	31,825	0.00%
2023/06/15	36.4	111.60	40	111.48	111.50	-3.6	31,398	-0.01%
2023/06/14	3	112.67	4.2	112.74	112.50	-1.2	31,855	0.00%
2023/06/13	16	112.41	55.2	112.89	112.50	-39.2	31,723	-0.12%
2023/06/12	9	110.72	70.4	110.04	110.50	-61.4	30,901	-0.20%
2023/06/09	1	107.50	0	0.00	108.00	1	29,760	0.00%
2023/06/08	10	107.05	44	107.02	107.00	-34	29,876	-0.11%
2023/06/07	1	107.50	17	107.65	108.00	-16	30,051	-0.05%
2023/06/06	29	106.71	1	106.50	107.00	28	30,703	0.09%
2023/06/05	6.4	108.05	7.1	108.07	107.50	-0.7	30,622	0.00%
2023/06/02	28	107.95	36.1	108.39	108.00	-8.1	31,419	-0.03%
2023/06/01	11	107.41	94	107.40	108.00	-83	31,156	-0.27%
2023/05/31	8	106.19	4.3	106.62	106.50	3.7	30,871	0.01%
2023/05/30	14.1	107.36	50.9	106.98	107.00	-36.9	30,356	-0.12%
2023/05/29	55.2	103.79	37.1	104.92	105.50	18.2	29,635	0.06%
2023/05/26	19.1	102.34	54	102.50	102.50	-35	29,233	-0.12%
2023/05/25	5	102.70	1	102.50	102.50	4	28,999	0.01%
2023/05/24	1	102.50	1.1	102.52	103.00	0	28,936	0.00%
2023/05/23	10	102.65	1	102.50	102.50	9	28,904	0.03%
2023/05/22	3.1	102.52	3	102.50	103.00	0.1	28,907	0.00%
2023/05/19	8.2	102.76	2.6	102.62	103.00	5.6	29,083	0.02%
2023/05/18	2	103.25	2	102.75	103.00	0	29,193	0.00%
2023/05/17	0	0.00	1	103.00	102.50	-1	29,333	0.00%
2023/05/16	28	102.29	0	0.00	102.00	28	28,993	0.10%
2023/05/15	9.2	102.12	0	0.00	102.00	9.2	28,601	0.03%
2023/05/12	1	105.50	2	105.25	102.50	-1	28,557	0.00%
2023/05/11	1	105.50	2	105.25	105.00	-1	27,867	0.00%
2023/05/10	5	106.50	1	106.50	106.50	4	27,910	0.01%
2023/05/09	2	106.50	22.2	106.14	106.50	-20.2	28,140	-0.07%
2023/05/08	2	105.00	0	105.50	105.00	2	28,301	0.01%
2023/05/05	41.2	105.00	41.2	105.00	105.00	0	28,849	0.00%
2023/05/04	0	105.00	5	105.50	105.00	-5	29,465	-0.02%
2023/05/03	2.2	105.50	12.5	105.50	105.50	-10.3	29,917	-0.03%
2023/05/02	3	105.00	47.1	105.73	106.00	-44.1	30,781	-0.14%
2023/04/28	3.1	104.00	3	104.33	104.50	0.1	31,312	0.00%
2023/04/27	2	103.50	0	0.00	103.50	2	31,454	0.01%
2023/04/26	2	104.00	22	103.89	103.50	-20	31,624	-0.06%
2023/04/25	3	103.00	3	103.33	103.00	0	31,354	0.00%
2023/04/24	15	103.57	1	104.00	103.50	14	31,215	0.04%
2023/04/21	1	104.50	6	104.83	104.00	-5	31,240	-0.02%
2023/04/20	0.1	104.00	4	104.38	104.50	-3.9	31,018	-0.01%
2023/04/19	4	103.63	3	104.33	104.00	1	31,244	0.00%
2023/04/18	13	104.04	0.2	104.00	104.50	12.8	31,266	0.04%
2023/04/17	20.2	104.00	1	104.00	104.00	19.2	31,594	0.06%
2023/04/14	6	103.50	16	104.06	104.50	-10	32,030	-0.03%
2023/04/13	2	102.50	0	0.00	103.00	2	32,380	0.01%
2023/04/12	7.4	103.00	1	102.50	102.50	6.4	32,302	0.02%
2023/04/11	41	103.26	2	103.50	103.50	39	32,585	0.12%
2023/04/10	3.1	103.18	0	0.00	103.00	3.1	32,478	0.01%
2023/04/07	21	103.50	0	0.00	103.00	21	32,418	0.06%
2023/04/06	9.5	104.00	8	103.50	103.50	1.5	32,371	0.00%
2023/03/31	0	104.50	0	0.00	104.00	0	31,976	0.00%
2023/03/30	3	104.00	53	104.02	104.50	-50	32,025	-0.16%
2023/03/29	4	103.50	2.4	103.50	103.50	1.6	32,165	0.00%
2023/03/28	2	103.00	9	103.50	103.00	-7	32,556	-0.02%
2023/03/27	24.2	104.00	7.3	104.36	103.50	16.9	32,645	0.05%
2023/03/24	8.5	104.65	10	105.35	105.50	-1.5	33,306	0.00%
2023/03/23	2	103.50	7	104.00	103.50	-5	32,568	-0.02%
2023/03/22	10	103.50	0	0.00	103.50	10	32,454	0.03%
2023/03/21	1	103.50	5	104.00	103.50	-4	32,672	-0.01%
2023/03/20	5.1	102.99	0	0.00	102.50	5.1	32,644	0.02%
2023/03/17	10	103.95	23.2	103.69	103.50	-13.2	32,828	-0.04%
2023/03/16	1.1	102.50	23	102.48	102.00	-21.9	32,303	-0.07%
2023/03/15	2	102.50	1.2	102.58	102.50	0.8	32,585	0.00%
2023/03/14	24	102.00	50	102.00	102.00	-26	33,160	-0.08%
2023/03/13	0	0.00	4	102.13	103.00	-4	33,434	-0.01%
2023/03/10	15.1	101.70	8	101.69	102.00	7.1	34,333	0.02%
2023/03/09	26	102.75	0.1	104.00	102.50	26	34,973	0.07%
2023/03/08	2.1	104.26	3.1	104.50	104.00	-1	35,167	0.00%
2023/03/07	2	106.00	22	105.18	105.00	-20	35,211	-0.06%
2023/03/06	0.2	103.00	15.1	103.53	103.50	-14.9	34,782	-0.04%
2023/03/03	0.2	102.50	2	103.50	102.50	-1.8	34,733	-0.01%
2023/03/02	0	102.50	12.1	102.50	102.50	-12.1	34,949	-0.03%
2023/03/01	8	100.26	4	102.13	102.00	4	35,010	0.01%
2023/02/24	10	101.65	28	102.00	101.00	-18	34,736	-0.05%
2023/02/23	2	102.50	12	102.67	103.00	-10	34,341	-0.03%
2023/02/22	1	101.50	6	102.00	102.00	-5	34,713	-0.01%
2023/02/21	3	102.50	0	0.00	102.50	3	34,783	0.01%
2023/02/20	4.1	102.88	0	0.00	103.00	4.1	35,331	0.01%
2023/02/17	8.7	103.00	2	103.50	103.50	6.7	35,745	0.02%
2023/02/16	51	103.49	20.3	103.20	103.50	30.8	36,384	0.08%
2023/02/15	3.1	102.00	16	102.16	102.50	-12.9	37,202	-0.03%
2023/02/14	1	101.50	2	102.00	102.00	-1	37,250	0.00%
2023/02/13	2	101.50	0	0.00	101.00	2	37,616	0.01%
2023/02/10	7.1	101.85	9.1	101.45	101.50	-2.1	37,809	-0.01%
2023/02/09	27.9	100.54	6	101.50	101.00	21.9	38,059	0.06%
2023/02/08	8	100.63	1	100.50	100.50	7	38,379	0.02%
2023/02/07	14.1	101.00	9	100.50	100.50	5.1	38,627	0.01%
2023/02/06	4.3	101.85	25.1	101.66	101.50	-20.8	38,581	-0.05%
2023/02/03	24.1	99.62	2	99.75	99.60	22.1	38,523	0.06%
2023/02/02	7	100.14	11.1	100.50	100.00	-4.1	38,531	-0.01%
2023/02/01	16	100.06	8	100.25	100.00	8	38,077	0.02%
2023/01/31	14.2	100.22	43	99.98	99.70	-28.9	37,933	-0.08%
2023/01/30	90.1	98.58	5	98.10	98.10	85.1	37,093	0.23%
2023/01/17	31	98.29	6	98.23	98.10	25	36,341	0.07%
2023/01/16	27.3	98.59	3	98.57	98.10	24.3	36,361	0.07%
2023/01/13	9.1	98.99	1	98.70	98.60	8.1	36,315	0.02%
2023/01/12	10	98.86	1	98.80	98.60	9	36,978	0.02%
2023/01/11	0.1	99.70	0	0.00	99.10	0.1	37,569	0.00%
2023/01/09	24.1	99.28	47	99.02	99.10	-22.9	38,027	-0.06%
2023/01/06	9	98.56	1	98.70	98.40	8	37,890	0.02%
2023/01/05	29.3	98.14	0	0.00	98.00	29.3	38,045	0.08%
2023/01/04	13.6	98.23	5	98.34	98.10	8.6	38,079	0.02%
2023/01/03	33.3	98.79	24.6	98.63	99.10	8.7	38,013	0.02%
2022/12/30	2	100.00	4	99.98	99.90	-2	37,602	-0.01%
2022/12/29	22.5	99.76	16	99.79	99.70	6.5	37,753	0.02%
2022/12/28	8.1	100.06	10	100.05	100.50	-1.9	38,005	0.00%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/26	0.7	101.00	0	0.00	101.00	0.7	38,115	0.00%
2022/12/23	18	100.47	1.1	100.95	101.00	16.9	38,434	0.04%
2022/12/22	4.6	100.56	5	101.00	101.00	-0.4	38,849	0.00%
2022/12/21	13	100.12	1	100.50	100.00	12	39,308	0.03%
2022/12/20	17.1	100.82	4	100.38	100.00	13.1	39,198	0.03%
2022/12/19	39	100.95	13	101.27	101.50	26	39,135	0.07%
2022/12/16	23	100.65	1	101.00	100.50	22	38,899	0.06%
2022/12/15	12	101.50	3	102.17	101.50	9	38,102	0.02%
2022/12/14	1	101.50	4	102.38	102.50	-3	38,124	-0.01%
2022/12/13	1.1	101.55	0	0.00	101.00	1.1	38,141	0.00%
2022/12/12	1	101.50	1	102.00	102.00	0	37,850	0.00%
2022/12/09	3	102.17	2	102.50	102.00	1	38,145	0.00%
2022/12/08	44	101.53	1	101.50	101.50	43	37,890	0.11%
2022/12/07	8.4	102.62	2	102.50	102.00	6.4	37,817	0.02%
2022/12/06	21.3	103.47	5	103.90	103.00	16.3	37,621	0.04%
2022/12/05	30.4	106.08	18.1	106.11	105.50	12.3	37,014	0.03%
2022/12/02	6	105.67	69.4	104.99	105.50	-63.4	36,500	-0.17%
2022/12/01	24	102.94	46.6	102.19	103.00	-22.6	35,734	-0.06%
2022/11/30	14	101.07	23	101.15	100.50	-9	34,905	-0.03%
2022/11/29	25	99.94	0	0.00	100.00	25	34,038	0.07%
2022/11/28	28	100.12	3	99.97	100.00	25	33,757	0.07%
2022/11/25	37	100.54	33	100.52	100.50	4	33,605	0.01%
2022/11/24	11	100.19	13	100.46	101.00	-2	33,507	-0.01%
2022/11/23	6.5	101.08	1	101.00	100.50	5.5	33,169	0.02%
2022/11/22	12	100.13	1	100.50	100.50	11	33,091	0.03%
2022/11/21	23.1	100.26	10	100.50	100.00	13.1	32,902	0.04%
2022/11/18	18.8	101.32	6	102.00	100.50	12.8	32,636	0.04%
2022/11/17	10	101.45	7	101.43	101.50	3	32,326	0.01%
2022/11/16	15	101.77	24	102.10	101.50	-9	32,188	-0.03%
2022/11/15	46	101.07	6	102.00	101.50	40	31,685	0.13%
2022/11/14	9	100.61	10	100.66	101.50	-1	31,198	0.00%
2022/11/11	63	100.61	82	100.71	100.00	-19	30,512	-0.06%
2022/11/10	53	100.84	4	100.50	100.50	49	29,543	0.17%
2022/11/09	8.2	101.63	16	101.78	102.50	-7.8	29,373	-0.03%
2022/11/08	9.1	100.06	8	100.00	100.00	1.1	29,190	0.00%
2022/11/07	23.2	100.29	8	100.00	100.00	15.2	29,498	0.05%
2022/11/04	47	100.01	8	100.31	100.50	39	29,858	0.13%
2022/11/03	2.2	101.04	1	101.00	101.00	1.2	29,990	0.00%
2022/11/02	18	101.33	17.7	101.52	102.00	0.3	29,765	0.00%
2022/11/01	29.3	101.28	3.1	101.52	101.50	26.2	29,668	0.09%
2022/10/31	5	102.30	2	102.50	102.50	3	29,304	0.01%
2022/10/28	32	104.00	33	104.48	104.00	-1	29,222	0.00%
2022/10/27	2	104.25	1.1	104.50	104.00	0.9	29,368	0.00%
2022/10/26	2	103.00	11	103.77	104.00	-9	29,519	-0.03%
2022/10/25	5	102.80	10	102.90	103.50	-5	29,293	-0.02%
2022/10/24	4	103.25	2	103.75	103.00	2	29,045	0.01%
2022/10/21	2.6	102.62	7	103.21	103.50	-4.5	28,923	-0.02%
2022/10/20	8.1	101.70	7	102.07	102.50	1.1	29,034	0.00%
2022/10/19	6	103.50	5.2	103.60	103.00	0.8	28,453	0.00%
2022/10/18	9	103.83	0	0.00	103.50	9	28,204	0.03%
2022/10/17	35.1	104.99	3	105.00	105.00	32.1	28,041	0.11%
2022/10/14	46	104.53	12	104.96	105.00	34	27,956	0.12%
2022/10/13	3	103.33	60	103.59	103.50	-57	28,122	-0.20%
2022/10/12	21	103.60	13	104.15	103.00	8	27,974	0.03%
2022/10/11	25	104.66	9	104.17	104.00	16	27,628	0.06%
2022/10/07	10	107.00	1	107.50	107.50	9	27,413	0.03%
2022/10/06	0	107.50	1	107.50	107.50	-1	27,815	0.00%
2022/10/05	1.2	105.73	26.2	106.34	107.00	-24.9	27,893	-0.09%
2022/10/04	4	102.25	3.2	102.52	102.50	0.8	27,455	0.00%
2022/10/03	0.2	101.50	4	101.13	101.00	-3.8	27,474	-0.01%
2022/09/30	2.4	101.16	1	101.50	102.00	1.4	27,695	0.00%
2022/09/29	2.1	101.02	8	101.56	101.50	-6	27,913	-0.02%
2022/09/28	52	102.03	1	100.50	100.50	51	28,002	0.18%
2022/09/27	16.1	103.53	4	104.00	103.50	12.1	27,942	0.04%
2022/09/26	19	104.19	9	104.61	104.00	10	28,760	0.03%
2022/09/23	11.1	106.63	0	0.00	106.50	11.1	29,122	0.04%
2022/09/22	1	106.51	0.1	107.00	107.00	1	29,606	0.00%
2022/09/21	5	107.10	17	108.00	107.00	-12	29,763	-0.04%
2022/09/20	0.2	108.00	2	108.25	108.50	-1.8	29,793	-0.01%
2022/09/19	0.1	107.00	1	107.00	107.00	-0.9	29,797	0.00%
2022/09/16	10.1	107.10	2.1	107.26	107.50	8	30,004	0.03%
2022/09/15	3.1	107.68	2	108.50	108.00	1.1	30,148	0.00%
2022/09/14	14	107.50	6	107.58	107.50	8	30,383	0.03%
2022/09/13	1	109.50	21.4	109.43	110.00	-20.4	30,584	-0.07%
2022/09/12	3	108.00	0.2	108.00	108.50	2.8	30,594	0.01%
2022/09/08	2	106.50	22	106.73	107.00	-20	31,113	-0.06%
2022/09/07	38.1	107.13	0	0.00	106.00	38.1	31,387	0.12%
2022/09/06	0	108.50	1	108.00	108.50	-1	31,270	0.00%
2022/09/05	1.2	108.00	2	108.00	108.00	-0.8	31,528	0.00%
2022/09/02	11	107.95	1	107.50	107.50	10	31,931	0.03%
2022/09/01	16.2	107.44	4	107.50	107.50	12.2	32,046	0.04%
2022/08/31	4.4	108.04	4	108.88	109.00	0.4	31,915	0.00%
2022/08/30	6.1	108.09	1	108.50	108.50	5.1	31,741	0.02%
2022/08/29	9.2	108.28	2.2	108.50	108.00	7	32,006	0.02%
2022/08/26	3	109.67	6	110.00	110.50	-3	32,155	-0.01%
2022/08/25	2.1	110.00	1	110.50	109.50	1.1	32,478	0.00%
2022/08/24	3.2	109.66	1	109.50	109.50	2.2	33,426	0.01%
2022/08/23	0	110.00	8	110.00	110.00	-8	34,509	-0.02%
2022/08/22	3.1	110.05	4.6	110.67	111.00	-1.5	34,940	0.00%
2022/08/19	5	111.10	2	111.00	111.00	3	35,525	0.01%
2022/08/18	5	111.40	7	111.64	112.00	-2	35,898	-0.01%
2022/08/17	0	0.00	8	112.00	112.50	-8	36,728	-0.02%
2022/08/16	10.2	110.76	11	111.09	111.00	-0.9	36,840	0.00%
2022/08/15	7	112.29	28	112.00	112.00	-21	36,930	-0.06%
2022/08/12	9	113.00	8.1	113.43	112.50	0.9	37,208	0.00%
2022/08/11	21	111.79	41.4	112.39	113.00	-20.4	37,022	-0.06%
2022/08/10	57	109.50	32.2	110.11	110.00	24.8	36,918	0.07%
2022/08/09	3.1	108.34	4.5	108.61	109.00	-1.5	36,398	0.00%
2022/08/08	12	107.04	52	107.18	108.00	-40	36,343	-0.11%
2022/08/05	11.4	108.27	3	108.17	108.00	8.4	36,295	0.02%
2022/08/04	14.1	107.47	3	107.67	108.00	11.1	36,249	0.03%
2022/08/03	45.2	107.49	8	107.75	108.50	37.2	35,932	0.10%
2022/08/02	8.2	107.26	17.5	107.44	108.00	-9.3	35,709	-0.03%
2022/08/01	0	0.00	41.1	108.99	109.00	-41.1	35,441	-0.12%
2022/07/29	0	0.00	10	108.95	109.00	-10	35,652	-0.03%
2022/07/28	14.1	108.68	6	108.50	108.50	8.1	35,867	0.02%
2022/07/27	1.2	107.63	11	108.09	108.00	-9.8	36,003	-0.03%
2022/07/26	2	107.75	6	107.83	108.00	-4	35,778	-0.01%
2022/07/25	2	107.50	13	107.15	107.50	-11	35,635	-0.03%
2022/07/22	3	106.50	12	106.04	106.00	-9	35,447	-0.03%
2022/07/21	6.1	104.17	12	104.92	105.50	-6	35,462	-0.02%
2022/07/20	6.2	103.99	5	104.50	103.50	1.2	35,419	0.00%
2022/07/19	6.1	104.01	0	0.00	104.00	6.1	35,511	0.02%
2022/07/18	7.2	104.86	1	104.50	105.00	6.2	35,446	0.02%
2022/07/15	1	105.50	12	105.42	105.00	-11	35,469	-0.03%
2022/07/14	58	104.59	6	104.42	105.00	52	35,384	0.15%
2022/07/13	2.2	103.23	18.1	103.03	102.50	-15.9	34,910	-0.05%
2022/07/12	2.1	100.26	7.1	100.51	100.50	-5.1	34,569	-0.01%
2022/07/11	4.2	101.26	54	101.40	101.00	-49.9	34,330	-0.15%
2022/07/08	50	102.86	52	102.62	102.00	-2	34,172	-0.01%
2022/07/07	39	102.00	2	103.25	103.50	37	33,867	0.11%
2022/07/06	2.1	102.02	5.1	100.80	100.50	-3	33,478	-0.01%
2022/07/05	8.2	102.03	5	102.20	102.50	3.2	33,199	0.01%
2022/07/04	16	100.52	5	100.50	100.00	11	32,860	0.03%
2022/07/01	19.3	107.19	3.1	106.39	106.00	16.2	32,262	0.05%
2022/06/30	43.1	109.43	2	109.25	109.00	41.1	31,744	0.13%
2022/06/29	23	111.65	4	112.00	111.00	19	31,393	0.06%
2022/06/28	5	111.00	7	111.79	112.00	-2	31,168	-0.01%
2022/06/27	4.1	111.50	8	111.37	111.00	-4	31,040	-0.01%
2022/06/24	1	109.50	17	109.94	110.00	-16	30,863	-0.05%
2022/06/23	14	108.18	5	109.10	108.00	9	30,701	0.03%
2022/06/22	1.3	110.88	3.1	109.84	109.50	-1.8	30,281	-0.01%
2022/06/21	2.1	111.26	25	110.64	112.00	-22.9	30,597	-0.07%
2022/06/20	3	109.00	7.1	109.58	109.00	-4.1	30,276	-0.01%
2022/06/17	18.1	109.64	1.1	110.05	109.50	17	30,071	0.06%
2022/06/16	1	112.50	7	111.86	111.50	-6	29,597	-0.02%
2022/06/15	2	111.75	3.1	112.16	112.00	-1.1	30,439	0.00%
2022/06/14	4	110.63	1.1	111.50	111.50	2.9	30,755	0.01%
2022/06/13	6.3	111.76	5	112.00	111.50	1.3	30,823	0.00%
2022/06/10	6	114.25	2	114.25	114.00	4	30,587	0.01%
2022/06/09	1	115.00	19	114.95	115.50	-18	30,617	-0.06%
2022/06/08	1	113.50	21	113.79	114.00	-20	30,518	-0.07%
2022/06/07	19.2	113.95	5	114.00	113.50	14.2	30,625	0.05%
2022/06/06	14.2	114.90	13.1	115.16	115.50	1.1	30,483	0.00%
2022/06/02	5.1	114.51	40.9	114.63	114.00	-35.9	30,890	-0.12%
2022/06/01	24	114.81	28	114.79	114.50	-4	31,010	-0.01%
2022/05/31	13.7	112.35	53.1	111.58	113.00	-39.5	30,133	-0.13%
2022/05/30	4	109.50	10	109.90	110.50	-6	28,871	-0.02%
2022/05/27	1	110.50	19.5	110.27	110.00	-18.5	28,372	-0.07%
2022/05/26	6.3	109.08	21	109.86	109.00	-14.8	27,992	-0.05%
2022/05/25	20	108.00	25.2	109.60	109.50	-5.2	27,818	-0.02%
2022/05/24	0	0.00	5	108.40	108.00	-5	27,347	-0.02%
2022/05/23	1	107.50	38	107.75	108.00	-37	26,969	-0.14%
2022/05/20	1.3	107.16	9	108.11	107.00	-7.7	26,832	-0.03%
2022/05/19	1	105.50	11.2	106.68	107.50	-10.2	26,456	-0.04%
2022/05/18	11	107.00	97.2	106.86	107.00	-86.2	26,023	-0.33%
2022/05/17	0	0.00	43.6	104.64	105.00	-43.6	25,518	-0.17%
2022/05/16	12	104.42	0	0.00	104.50	12	25,323	0.05%
2022/05/13	1	103.50	2.1	103.50	104.00	-1.1	25,172	0.00%
2022/05/12	6	102.58	23	102.46	102.00	-17	25,217	-0.07%
2022/05/11	21	103.48	0	0.00	103.00	21	25,124	0.08%
2022/05/10	0	0.00	2	103.50	104.00	-2	25,133	-0.01%
2022/05/09	1	103.50	10	103.95	104.00	-9	25,217	-0.04%
2022/05/06	1.2	103.07	17	103.62	104.00	-15.8	25,527	-0.06%
2022/05/05	0.2	104.50	4	105.00	104.50	-3.8	25,631	-0.01%
2022/05/04	3	104.17	7.6	104.00	104.00	-4.6	25,602	-0.02%
2022/05/03	2	102.25	3	102.00	102.50	-1	25,586	0.00%
2022/04/29	1	101.50	2	102.00	102.00	-1	25,993	0.00%
2022/04/28	1	100.50	1	101.50	101.50	0	26,305	0.00%
2022/04/27	15.1	100.09	11	100.05	100.00	4.1	26,323	0.02%
2022/04/26	2.2	100.77	4	101.38	101.00	-1.8	26,227	-0.01%
2022/04/25	35.8	101.14	2.1	101.02	100.50	33.7	26,131	0.13%
2022/04/22	30	103.00	6	103.25	103.50	24	25,723	0.09%
2022/04/21	3	103.00	4.2	103.74	103.00	-1.2	26,086	0.00%
2022/04/20	7.2	102.15	29	102.53	103.00	-21.8	26,106	-0.08%
2022/04/19	3	102.17	15	103.00	102.00	-12	26,095	-0.05%
2022/04/18	9	102.56	0.1	103.00	102.50	8.9	26,235	0.03%
2022/04/15	0	0.00	1	103.00	103.00	-1	26,622	0.00%
2022/04/14	2	104.00	2	104.00	104.00	0	27,070	0.00%
2022/04/13	0	0.00	4	103.50	104.00	-4	27,740	-0.01%
2022/04/12	0.3	102.63	16	102.25	102.00	-15.7	29,846	-0.05%
2022/04/11	17.1	102.01	3	102.00	102.00	14.1	29,853	0.05%
2022/04/08	25.1	103.12	2	103.25	103.00	23.1	29,736	0.08%
2022/04/07	27.3	103.88	1.2	104.08	103.00	26.1	29,605	0.09%
2022/04/06	8.2	104.88	2	104.75	105.00	6.2	29,253	0.02%
2022/04/01	4.2	104.52	0	0.00	104.50	4.2	28,990	0.01%
2022/03/31	0	0.00	3	106.17	106.00	-3	28,748	-0.01%
2022/03/30	1	105.50	2.1	105.50	105.50	-1.1	28,608	0.00%
2022/03/29	2	105.00	0	0.00	105.50	2	28,506	0.01%
2022/03/28	8.2	105.15	0	0.00	106.00	8.2	28,443	0.03%
2022/03/25	7	106.36	13	106.38	106.00	-6	28,332	-0.02%
2022/03/24	3.1	107.45	13.1	106.93	106.50	-10	28,289	-0.04%
2022/03/23	0.2	105.00	7	105.07	105.50	-6.8	27,980	-0.02%
2022/03/22	11	104.00	2	104.00	104.00	9	28,224	0.03%
2022/03/21	9.1	104.95	2.2	106.43	104.50	7	28,256	0.02%
2022/03/18	23.8	104.67	32	105.25	106.00	-8.2	28,271	-0.03%
2022/03/17	9	103.56	9	103.78	104.00	0	27,192	0.00%
2022/03/16	31	100.73	1	102.00	101.50	30	26,806	0.11%
2022/03/15	15	101.23	1	101.00	101.00	14	26,458	0.05%
2022/03/14	5.1	102.71	1	103.50	102.50	4.1	26,525	0.02%
2022/03/11	31	103.48	8	103.50	103.50	23	26,516	0.09%
2022/03/10	7	103.14	4	103.25	103.00	3	26,500	0.01%
2022/03/09	8.6	101.88	15	101.87	101.50	-6.4	26,385	-0.02%
2022/03/08	30.2	101.12	11	101.14	101.50	19.2	26,349	0.07%
2022/03/07	16.8	103.15	2.1	103.03	102.50	14.6	25,720	0.06%
2022/03/04	0	0.00	13	104.12	105.00	-13	25,816	-0.05%
2022/03/03	15	104.67	1.2	105.00	104.50	13.8	25,972	0.05%
2022/03/02	0	0.00	28	104.95	104.50	-28	26,143	-0.11%
2022/03/01	5	104.50	17	104.56	104.50	-12	26,204	-0.05%
2022/02/25	20	103.00	1	103.00	103.00	19	26,220	0.07%
2022/02/24	24.2	103.19	20.2	103.03	102.50	4	26,098	0.02%
2022/02/23	8	104.94	1	105.00	105.00	7	25,606	0.03%
2022/02/22	45	104.50	1	104.00	104.50	44	25,709	0.17%
2022/02/21	4.1	106.00	22.3	106.23	106.00	-18.2	25,784	-0.07%
2022/02/18	23.1	105.44	0	0.00	105.50	23.1	25,924	0.09%
2022/02/17	0	0.00	10	106.05	106.00	-10	25,998	-0.04%
2022/02/16	2	105.00	8	105.44	105.50	-6	26,003	-0.02%
2022/02/15	0	0.00	2.1	104.51	104.00	-2.1	26,223	-0.01%
2022/02/14	15	104.23	2	104.50	104.00	13	26,310	0.05%
2022/02/11	4	105.13	5.5	105.64	106.00	-1.5	26,318	-0.01%
2022/02/10	11	106.00	5.4	106.41	106.50	5.6	26,440	0.02%
2022/02/09	7	105.57	4.1	106.12	106.50	2.9	26,437	0.01%
2022/02/08	4	105.62	22.7	105.28	105.50	-18.6	26,352	-0.07%
2022/02/07	4.7	103.07	4.1	103.38	103.00	0.6	25,826	0.00%
2022/01/26	15	102.23	0	103.00	102.00	15	25,471	0.06%
2022/01/25	16.1	102.59	2	103.00	103.00	14.1	25,257	0.06%
2022/01/24	7.1	103.15	18.1	103.14	103.00	-11.1	25,076	-0.04%
2022/01/21	10	102.55	12	102.46	102.00	-2	24,727	-0.01%
2022/01/20	16	103.38	1.1	103.50	103.00	14.9	24,415	0.06%
2022/01/19	3.1	103.50	4	104.25	103.50	-0.9	24,199	0.00%
2022/01/18	9	104.00	2	104.50	103.50	7	24,100	0.03%
2022/01/17	11	103.95	1	104.00	103.50	10	24,204	0.04%
2022/01/14	39.6	103.75	0	0.00	103.50	39.6	24,181	0.16%
2022/01/13	0	0.00	4.8	105.49	105.50	-4.8	24,050	-0.02%
2022/01/12	0.6	104.50	2	104.25	104.50	-1.4	24,214	-0.01%
2022/01/11	5.1	104.01	13	104.50	104.50	-7.9	24,338	-0.03%
2022/01/10	24	105.02	11	104.95	104.50	13	24,605	0.05%
2022/01/07	5	106.40	7	106.79	106.50	-2	24,846	-0.01%
2022/01/06	30.3	107.15	7	107.14	107.00	23.3	24,497	0.10%
2022/01/05	37.2	109.08	56.2	108.76	109.00	-19	23,990	-0.08%
2022/01/04	8	103.50	7.4	103.70	103.50	0.6	22,264	0.00%
2022/01/03	5.3	103.71	3	104.50	103.00	2.3	22,420	0.01%
2021/12/30	6.4	104.03	1.5	104.16	104.00	4.9	22,693	0.02%
2021/12/29	5	104.50	0	0.00	105.00	5	23,058	0.02%
2021/12/28	2.1	104.98	8.1	105.00	105.50	-5.9	23,528	-0.03%
2021/12/27	0	0.00	1.1	104.50	104.50	-1.1	23,690	0.00%
2021/12/24	11	104.23	0	0.00	104.00	11	24,112	0.05%
2021/12/23	10	104.00	1.1	104.00	104.00	8.9	24,295	0.04%
2021/12/22	8	103.50	1	104.00	103.50	7	24,599	0.03%
2021/12/21	0.1	104.50	9.1	104.50	104.50	-9	24,777	-0.04%
2021/12/20	9	103.11	0	0.00	103.00	9	24,788	0.04%
2021/12/17	7	103.50	0.1	104.00	103.50	6.9	24,743	0.03%
2021/12/16	38.1	103.78	0	0.00	103.50	38.1	24,530	0.16%
2021/12/15	2	104.25	3.1	104.84	105.00	-1.1	24,606	0.00%
2021/12/14	5.3	104.97	1	104.50	104.50	4.3	24,867	0.02%
2021/12/13	3.4	105.03	0	0.00	104.50	3.4	24,882	0.01%
2021/12/10	3	105.00	0	0.00	105.00	3	25,648	0.01%
2021/12/09	1	105.50	2	106.00	106.00	-1	25,628	0.00%
2021/12/08	11	105.27	0.4	105.51	105.00	10.6	25,632	0.04%
2021/12/07	7.3	105.53	0.2	106.50	106.00	7	25,267	0.03%
2021/12/06	2.1	106.03	2.5	106.47	106.50	-0.3	25,185	0.00%
2021/12/03	0.3	105.50	3.1	105.35	105.00	-2.8	25,281	-0.01%
2021/12/02	3	105.33	3	106.50	105.00	0	25,365	0.00%
2021/12/01	0	0.00	2.8	105.01	105.50	-2.8	25,219	-0.01%
2021/11/30	4	104.13	1	105.00	103.50	3	25,243	0.01%
2021/11/29	1	104.50	7.1	103.65	103.50	-6.1	24,913	-0.02%
2021/11/26	13.3	103.70	2	104.00	103.50	11.3	24,820	0.05%
2021/11/24	7.2	105.09	2	105.00	105.50	5.2	24,868	0.02%
2021/11/23	41.1	106.49	1	106.50	106.00	40.1	24,601	0.16%
2021/11/22	45.1	106.99	2	107.00	106.50	43.1	24,446	0.18%
2021/11/19	5.1	107.10	0	0.00	106.50	5.1	24,384	0.02%
2021/11/18	7.1	106.79	2	107.00	107.00	5.1	24,337	0.02%
2021/11/17	14.1	107.15	3	107.67	107.00	11.1	24,205	0.05%
2021/11/16	15	108.17	2.4	108.29	108.00	12.6	24,180	0.05%
2021/11/15	16	108.66	7.1	109.15	108.00	9	24,775	0.04%
2021/11/12	2	108.50	3	109.00	109.00	-1	24,877	0.00%
2021/11/11	2	107.75	2	107.50	107.50	0	24,858	0.00%
2021/11/10	28	108.11	35.1	108.23	109.00	-7.1	25,126	-0.03%
2021/11/09	12	107.92	9	107.78	108.00	3	25,521	0.01%
2021/11/08	16	107.09	9	107.28	107.50	7	25,431	0.03%
2021/11/05	6.2	108.19	13.7	108.44	109.00	-7.5	25,877	-0.03%
2021/11/04	2	108.00	0	0.00	108.00	2	26,297	0.01%
2021/11/03	12	107.92	0	0.00	107.50	12	26,495	0.05%
2021/11/02	0	0.00	11	108.05	107.50	-11	26,978	-0.04%
2021/11/01	2	107.50	2.1	107.98	106.50	-0.1	26,974	0.00%
2021/10/29	32	107.02	2	107.50	107.00	30	27,025	0.11%
2021/10/28	0	108.50	0.1	108.50	108.50	0	27,041	0.00%
2021/10/27	5	108.00	0	0.00	108.00	5	27,205	0.02%
2021/10/26	3	108.50	8.3	109.00	109.00	-5.3	27,413	-0.02%
2021/10/25	5	108.30	6.4	108.78	108.00	-1.4	27,459	-0.01%
2021/10/22	2	107.75	5	108.00	107.50	-3	27,653	-0.01%
2021/10/21	1	108.00	2	108.25	108.00	-1	27,868	0.00%
2021/10/20	5.1	107.20	4	107.50	107.50	1.1	27,916	0.00%
2021/10/19	8.1	107.14	40	107.04	107.00	-31.9	27,785	-0.11%
2021/10/18	10	109.60	13.1	109.52	107.50	-3.1	28,334	-0.01%
2021/10/15	13	109.92	21.1	109.02	109.50	-8.1	28,682	-0.03%
2021/10/14	3.1	106.50	3	107.17	106.50	0.1	28,303	0.00%
2021/10/13	11	105.50	6	105.50	105.50	5	28,537	0.02%
2021/10/12	8	105.38	8	104.75	105.00	0	28,786	0.00%
2021/10/08	3	107.83	8	107.44	108.00	-5	29,185	-0.02%
2021/10/07	1	106.50	23.1	106.32	107.00	-22.1	29,179	-0.08%
2021/10/06	8.1	103.69	10.1	104.10	103.00	-1.9	29,150	-0.01%
2021/10/05	10.9	101.37	2	102.00	101.50	8.9	28,786	0.03%
2021/10/04	13.1	102.97	16.1	102.72	103.00	-3	28,567	-0.01%
2021/10/01	13	103.69	8	103.44	103.00	5	28,543	0.02%
2021/09/30	13.1	104.82	1.2	104.63	105.00	12	28,439	0.04%
2021/09/29	49.3	104.97	2.1	104.76	105.00	47.2	28,792	0.16%
2021/09/28	1.2	106.57	0	0.00	106.50	1.2	29,592	0.00%
2021/09/27	2	108.00	0.1	108.50	107.50	1.9	29,497	0.01%
2021/09/24	4	107.38	1.1	108.00	107.50	3	29,530	0.01%
2021/09/23	4	106.88	14.1	106.72	106.50	-10	29,793	-0.03%
2021/09/22	7.3	106.66	4	107.00	107.00	3.3	29,774	0.01%
2021/09/17	5	108.30	8.5	107.97	108.50	-3.4	29,528	-0.01%
2021/09/16	4	108.38	1.6	108.31	107.50	2.4	29,476	0.01%
2021/09/15	35.5	109.42	12.1	109.83	108.50	23.4	29,612	0.08%
2021/09/14	5.2	107.04	6.2	107.19	107.50	-1	29,019	0.00%
2021/09/13	6	106.92	2.1	107.01	106.50	4	29,065	0.01%
2021/09/10	1.2	107.58	0.1	108.50	108.00	1.2	29,390	0.00%
2021/09/09	1	107.50	1.1	107.52	107.00	-0.1	29,660	0.00%
2021/09/08	15	108.07	3	107.67	107.50	12	29,623	0.04%
2021/09/07	10.1	108.75	3	108.83	108.50	7.1	29,547	0.02%
2021/09/06	19.1	111.58	14	112.04	111.00	5.1	29,553	0.02%
2021/09/03	8.1	112.00	5.1	112.39	112.50	3	29,849	0.01%
2021/09/02	22	111.66	3.1	111.34	111.50	18.9	29,768	0.06%
2021/09/01	1.1	110.07	4	110.63	111.00	-3	29,654	-0.01%
2021/08/31	7.2	108.81	5	109.30	111.00	2.2	29,587	0.01%
2021/08/30	2	107.53	3.1	108.34	109.00	-1	29,418	0.00%
2021/08/27	5	107.50	6	108.08	108.00	-1	29,666	0.00%
2021/08/26	2.5	107.40	2	107.25	107.50	0.5	29,835	0.00%
2021/08/25	1.1	108.09	0	0.00	108.50	1.1	30,168	0.00%
2021/08/24	0	0.00	8.5	108.56	109.00	-8.5	30,304	-0.03%
2021/08/23	3	107.17	15	106.57	107.50	-12	30,576	-0.04%
2021/08/20	10.1	104.40	16	104.59	104.50	-5.9	30,649	-0.02%
2021/08/19	30.8	103.70	7	103.43	103.00	23.8	31,163	0.08%
2021/08/18	9.2	106.16	2.3	105.43	107.00	6.9	30,717	0.02%
2021/08/17	2	107.25	10	106.60	106.50	-8	31,031	-0.03%
2021/08/16	2.2	107.03	1	107.50	107.50	1.2	31,124	0.00%
2021/08/13	31	108.92	8	109.19	109.00	23	31,441	0.07%
2021/08/12	1	109.00	2	109.50	109.00	-1	31,378	0.00%
2021/08/11	14	107.68	10	107.65	109.00	4	31,859	0.01%
2021/08/10	11	109.59	1	110.00	108.50	10	32,440	0.03%
2021/08/09	2	111.50	4	111.88	112.00	-2	33,341	-0.01%
2021/08/06	16.1	112.69	2	112.75	112.50	14.1	33,684	0.04%
2021/08/05	3.1	111.01	3	111.50	112.00	0.1	34,169	0.00%
2021/08/04	5	111.60	6	112.08	112.00	-1	36,329	0.00%
2021/08/03	2	111.25	2	111.25	111.50	0	37,309	0.00%
2021/08/02	2	111.50	12	112.13	113.00	-10	37,640	-0.03%
2021/07/30	6	109.92	11	110.64	110.00	-5	38,246	-0.01%
2021/07/29	4	110.51	7	110.79	111.00	-3	38,400	-0.01%
2021/07/28	8	109.88	5	109.80	110.50	3	39,142	0.01%
2021/07/27	14	111.04	3.3	111.04	111.50	10.7	40,042	0.03%
2021/07/26	6.2	109.82	12.1	109.55	110.00	-5.9	40,774	-0.01%
2021/07/23	9.7	111.15	4	110.88	110.50	5.7	40,978	0.01%
2021/07/22	11.1	110.00	6	111.25	110.50	5.1	41,267	0.01%
2021/07/21	20.6	114.08	31	112.55	112.50	-10.4	41,185	-0.03%
2021/07/20	47	114.70	3	114.83	114.50	44	40,817	0.11%
2021/07/19	16	117.53	3	116.67	116.50	13	41,033	0.03%
2021/07/16	24.2	118.85	16	119.41	119.50	8.2	41,627	0.02%
2021/07/15	12.5	119.36	30.8	118.80	119.50	-18.3	41,646	-0.04%
2021/07/14	3	116.66	10	116.90	116.00	-7	41,038	-0.02%
2021/07/13	7.2	116.50	14.1	116.39	116.50	-6.8	41,122	-0.02%
2021/07/12	4	114.75	13.4	115.04	115.00	-9.4	41,396	-0.02%
2021/07/09	10.2	113.85	1	114.00	114.00	9.2	41,770	0.02%
2021/07/08	5	115.40	10.8	115.50	115.50	-5.8	42,184	-0.01%
2021/07/07	41.1	115.49	10	115.50	115.00	31.1	42,614	0.07%
2021/07/06	16	115.81	10.1	116.68	116.50	6	43,302	0.01%
2021/07/05	7	115.64	47.3	114.97	117.00	-40.3	43,911	-0.09%
2021/07/02	27	111.70	5	112.00	111.50	22	43,223	0.05%
2021/07/01	2.1	111.76	17.2	111.98	112.00	-15.1	43,510	-0.03%
2021/06/30	9.3	112.28	12	113.08	112.00	-2.7	43,940	-0.01%
2021/06/29	22	112.00	6	112.00	111.50	16	45,039	0.04%
2021/06/28	13.1	111.62	16.2	112.15	111.50	-3.1	46,909	-0.01%
2021/06/25	14	114.25	15.1	114.19	113.00	-1.1	47,286	0.00%
2021/06/24	4.3	112.17	8	112.31	113.00	-3.7	47,379	-0.01%
2021/06/23	8	110.25	79.1	110.48	111.50	-71	47,741	-0.15%
2021/06/22	9	108.72	4	109.00	108.50	5	48,354	0.01%
2021/06/21	45.1	109.27	8	110.00	108.50	37.1	49,335	0.08%
2021/06/18	11.2	112.45	14	112.25	111.50	-2.9	50,635	-0.01%
2021/06/17	11.1	110.78	0	0.00	113.00	11.1	51,947	0.02%
2021/06/16	4	112.12	7	111.79	111.50	-3	54,351	-0.01%
2021/06/15	5	113.20	8.6	112.71	113.00	-3.6	56,251	-0.01%
2021/06/11	17	113.15	3.3	113.04	113.50	13.7	58,242	0.02%
2021/06/10	0	0.00	2.8	110.32	110.50	-2.8	59,189	0.00%
2021/06/09	5.2	109.72	13	110.00	109.50	-7.9	60,027	-0.01%
2021/06/08	1	110.00	0.1	111.50	110.50	0.9	61,243	0.00%
2021/06/07	7	111.00	3	109.83	110.50	4	62,197	0.01%
2021/06/04	10.1	110.25	2	109.54	112.00	8.1	62,654	0.01%
2021/06/03	8.3	111.50	2.2	111.50	111.00	6.1	62,906	0.01%
2021/06/02	17	112.62	10.2	113.48	112.00	6.9	63,414	0.01%
2021/06/01	8	114.06	6	114.75	114.50	2	64,306	0.00%
2021/05/31	9	112.67	11.1	113.36	113.50	-2.1	65,255	0.00%
2021/05/28	2	110.51	18	111.00	111.00	-16	66,126	-0.02%
2021/05/27	23	108.65	8	108.81	109.50	15	66,575	0.02%
2021/05/26	12.1	111.29	7	111.36	111.50	5.1	67,559	0.01%
2021/05/25	12	112.08	19.1	112.08	112.00	-7.1	69,013	-0.01%
2021/05/24	9	108.78	22	108.95	109.50	-13	69,079	-0.02%
2021/05/21	9	109.22	55.1	109.16	109.50	-46.1	69,408	-0.07%
2021/05/20	12	105.67	48.3	106.00	106.00	-36.2	69,516	-0.05%
2021/05/19	46	105.04	12.9	105.34	105.00	33.1	70,236	0.05%
2021/05/18	64.2	104.08	89.8	104.90	107.00	-25.6	70,231	-0.04%
2021/05/17	45.9	99.98	55	100.24	98.20	-9.1	70,387	-0.01%
2021/05/14	11.4	104.72	27	104.94	104.50	-15.6	70,236	-0.02%
2021/05/13	18.4	102.48	44	102.80	103.00	-25.7	70,571	-0.04%
2021/05/12	45.3	101.11	82.8	100.02	102.00	-37.5	70,334	-0.05%
2021/05/11	104.5	107.96	10	108.85	107.00	94.5	69,233	0.14%	大買/
2021/05/10	25	113.96	8	114.06	113.00	17	69,994	0.02%
2021/05/07	9.1	116.34	33.1	116.27	117.50	-24	72,312	-0.03%
2021/05/06	11	111.86	17	112.26	112.50	-6	73,359	-0.01%
2021/05/05	28.2	111.58	29	111.93	110.00	-0.8	74,195	0.00%
2021/05/04	75.8	108.86	37.1	109.86	108.50	38.7	75,249	0.05%
2021/05/03	52.1	113.14	15	113.43	112.50	37.1	76,133	0.05%
2021/04/29	37	117.51	31	117.55	116.00	6	78,603	0.01%
2021/04/28	26.2	117.19	23.1	117.48	117.00	3.1	79,282	0.00%
2021/04/27	33	119.30	7	119.86	118.50	26	80,842	0.03%
2021/04/26	41.7	118.55	23	118.15	117.50	18.7	81,368	0.02%
2021/04/23	15.4	117.85	15.5	118.53	119.00	-0.1	82,262	0.00%
2021/04/22	57.1	118.77	41.1	118.42	117.50	16	84,441	0.02%
2021/04/21	36	120.33	8.9	120.45	120.00	27.1	88,574	0.03%
2021/04/20	24.1	121.52	4	121.88	122.00	20.1	89,305	0.02%
2021/04/19	28.3	122.04	6.4	122.00	121.50	21.8	90,633	0.02%
2021/04/16	33.1	122.76	20	123.23	123.50	13.1	91,260	0.01%
2021/04/15	20	120.70	12	120.37	121.00	8	92,273	0.01%
2021/04/14	19.1	121.28	32	121.42	121.50	-12.9	93,500	-0.01%
2021/04/13	7.2	121.96	26.8	122.22	122.50	-19.6	96,281	-0.02%
2021/04/12	34.6	120.75	9.3	121.02	120.50	25.3	99,322	0.03%
2021/04/09	23	121.26	13.5	121.05	120.00	9.5	102,027	0.01%
2021/04/08	11.6	122.43	13	122.19	122.50	-1.5	101,224	0.00%
2021/04/07	32	123.22	6.2	123.50	123.50	25.8	101,243	0.03%
2021/04/06	15.3	123.11	21	123.33	122.50	-5.7	101,439	-0.01%
2021/04/01	44.5	122.24	171	121.14	121.50	-126.5	101,864	-0.12%	大賣/鉅額交易
2021/03/31	72.6	124.49	46.7	124.48	124.00	25.9	102,143	0.03%
2021/03/30	13.6	129.01	15.2	129.36	129.50	-1.5	100,661	0.00%
2021/03/29	15.7	128.16	15.2	128.03	128.50	0.5	100,823	0.00%
2021/03/26	3.1	126.53	25.5	126.56	126.50	-22.4	101,700	-0.02%
2021/03/25	17.2	126.82	14	128.07	126.50	3.2	101,299	0.00%
2021/03/24	30.2	128.62	12.5	128.60	128.00	17.7	100,686	0.02%
2021/03/23	46.2	132.08	41.6	131.75	130.50	4.6	99,806	0.00%
2021/03/22	28.3	126.50	43.1	127.06	130.00	-14.8	98,701	-0.01%
2021/03/19	53.5	124.82	30.1	125.87	123.50	23.4	97,546	0.02%
2021/03/18	22.2	129.39	62.5	129.93	129.50	-40.3	95,637	-0.04%
2021/03/17	24.5	126.45	85.5	125.71	126.00	-61	94,357	-0.06%
2021/03/16	11.2	121.86	72	122.16	123.00	-60.8	92,873	-0.07%
2021/03/15	17.1	120.03	28.2	120.34	121.00	-11.1	92,452	-0.01%
2021/03/12	35.7	119.25	50.7	119.56	120.00	-15	93,263	-0.02%
2021/03/11	53.5	117.34	27.5	116.93	117.00	26.1	94,385	0.03%
2021/03/10	17.5	115.79	20	115.88	115.50	-2.5	93,926	0.00%
2021/03/09	3	112.67	13.9	114.20	115.00	-10.9	93,640	-0.01%
2021/03/08	30.3	114.78	17.4	114.72	113.50	12.9	93,481	0.01%
2021/03/05	25.2	114.49	16.8	114.85	115.00	8.4	92,985	0.01%
2021/03/04	40.6	114.14	49.2	113.29	114.50	-8.6	92,545	-0.01%
2021/03/03	10.2	114.85	36.8	114.36	115.50	-26.6	91,575	-0.03%
2021/03/02	9	112.83	18	113.83	112.00	-9	90,689	-0.01%
2021/02/26	90.9	112.93	12	113.83	112.00	78.9	90,179	0.09%
2021/02/25	12.5	115.45	18	115.44	116.50	-5.5	88,553	-0.01%
2021/02/24	15.4	111.95	8.6	113.08	110.50	6.8	87,097	0.01%
2021/02/23	6.8	110.25	12	110.50	111.50	-5.3	86,598	-0.01%
2021/02/22	18	111.58	5	112.90	111.00	13	86,137	0.02%
2021/02/19	21.4	110.57	49.6	110.27	110.00	-28.3	85,645	-0.03%
2021/02/18	16.2	113.26	11	113.64	113.00	5.2	84,850	0.01%
2021/02/17	43.4	114.02	46.7	114.00	114.00	-3.2	84,908	0.00%
2021/02/05	40.3	114.56	60	114.70	113.50	-19.7	83,928	-0.02%
2021/02/04	9.3	114.23	15	114.13	114.00	-5.7	83,134	-0.01%
2021/02/03	14	116.89	17	116.12	116.50	-3	82,680	0.00%
2021/02/02	19	115.53	24.7	116.13	116.50	-5.7	82,107	-0.01%
2021/02/01	30.8	110.30	47.7	109.94	113.00	-16.9	81,389	-0.02%
2021/01/29	55.6	114.70	56.7	114.07	111.50	-1.1	79,640	0.00%
2021/01/28	74.5	119.27	52	119.15	118.50	22.5	76,874	0.03%
2021/01/27	13.5	123.46	79.9	123.14	123.00	-66.4	75,136	-0.09%
2021/01/26	20.2	121.99	25.6	122.29	122.00	-5.5	73,916	-0.01%
2021/01/25	73.7	120.56	122.2	119.40	123.00	-48.6	72,070	-0.07%	大賣/
2021/01/22	74.2	120.49	116.5	120.26	121.50	-42.3	70,174	-0.06%	大賣/
2021/01/21	80.2	116.44	22.8	116.43	117.00	57.4	67,021	0.09%
2021/01/20	44.6	115.65	71.3	116.12	114.50	-26.7	66,129	-0.04%
2021/01/19	15	114.67	44.8	115.21	115.00	-29.8	64,197	-0.05%
2021/01/18	34.2	113.81	44.4	113.47	114.00	-10.2	63,005	-0.02%
2021/01/15	61.3	115.66	65.7	115.50	115.50	-4.4	61,737	-0.01%
2021/01/14	94.6	113.71	178.2	113.46	116.00	-83.6	59,302	-0.14%	大賣/
2021/01/13	18	105.67	55.3	105.98	106.50	-37.3	54,542	-0.07%
2021/01/12	32.2	104.03	48.7	103.96	104.00	-16.5	53,983	-0.03%
2021/01/11	27.2	107.22	28	107.63	107.50	-0.8	53,647	0.00%
2021/01/08	54.1	107.77	25.3	107.34	108.00	28.8	53,291	0.05%
2021/01/07	35	106.46	52.2	106.59	107.00	-17.2	51,832	-0.03%
2021/01/06	95	105.27	124.8	105.51	105.00	-29.8	50,561	-0.06%	大賣/
2021/01/05	100	103.14	58.9	103.07	104.00	41.1	47,274	0.09%
2021/01/04	93	97.56	163.9	96.08	99.90	-70.9	44,037	-0.16%	大賣/
2020/12/31	3	91.63	64	91.65	92.00	-61	40,427	-0.15%
2020/12/30	2	90.90	8	91.08	91.60	-6	40,179	-0.01%
2020/12/29	46.6	91.04	7	90.73	90.40	39.6	39,796	0.10%
2020/12/28	24	92.49	27.2	92.54	91.80	-3.2	39,355	-0.01%
2020/12/25	46	91.29	111.1	91.68	91.80	-65.1	38,556	-0.17%	大賣/
2020/12/24	10	89.65	73.8	89.31	89.60	-63.8	37,188	-0.17%
2020/12/23	15	88.87	26	88.85	88.80	-11	37,032	-0.03%
2020/12/22	37	89.14	54	89.13	87.70	-17	36,732	-0.05%
2020/12/21	31	87.93	2.1	88.25	88.00	28.9	36,124	0.08%
2020/12/18	6	87.60	3	87.97	87.70	3	35,941	0.01%
2020/12/17	5	87.90	1	87.90	87.80	4	35,866	0.01%
2020/12/16	1	87.90	16	87.96	88.20	-15	35,716	-0.04%
2020/12/15	16.1	86.92	44.1	87.34	87.10	-28.1	35,463	-0.08%
2020/12/14	52	88.57	5	88.90	87.70	47	35,162	0.13%
2020/12/11	17	86.60	23	86.61	87.60	-6	34,666	-0.02%
2020/12/10	18	87.74	6	88.05	87.70	12	33,930	0.04%
2020/12/09	16	88.79	17	88.79	89.00	-1	33,480	0.00%
2020/12/08	28	88.36	54	88.69	87.60	-26	32,621	-0.08%
2020/12/07	79	85.26	124.8	86.28	87.90	-45.8	31,140	-0.15%	大賣/
2020/12/04	7	82.93	11	83.07	82.90	-4	28,798	-0.01%
2020/12/03	19	82.13	6.1	82.05	82.00	12.9	28,368	0.05%
2020/12/02	19	82.50	0.8	82.60	82.70	18.2	28,204	0.06%
2020/12/01	1	82.40	2	82.40	82.90	-1	28,227	0.00%
2020/11/30	8	82.20	0	0.00	82.30	8	28,504	0.03%
2020/11/27	3	82.63	0	0.00	82.60	3	27,917	0.01%
2020/11/26	9	82.81	1	82.90	83.00	8	27,869	0.03%
2020/11/25	3	81.73	1.8	82.11	82.00	1.2	27,823	0.00%
2020/11/24	16	82.36	25	82.10	82.00	-9	27,853	-0.03%
2020/11/23	0	82.60	5	82.94	82.90	-5	27,877	-0.02%
2020/11/20	41	82.57	11	82.45	82.50	30	27,738	0.11%
2020/11/19	1	82.60	2	82.70	82.90	-1	27,618	0.00%
2020/11/18	2.6	83.00	16.4	83.05	83.20	-13.8	27,595	-0.05%
2020/11/17	6	82.85	21.2	82.96	83.00	-15.2	27,491	-0.06%
2020/11/16	0.1	82.40	18	82.54	82.60	-17.9	27,885	-0.06%
2020/11/13	6	81.43	1	81.50	81.40	5	27,577	0.02%
2020/11/12	0	0.00	12	81.73	81.90	-12	27,494	-0.04%
2020/11/11	1	81.50	11	81.45	81.60	-10	27,213	-0.04%
2020/11/10	3	80.77	12	80.71	80.80	-9	27,174	-0.03%
2020/11/09	13	81.19	38.5	81.07	81.20	-25.5	28,235	-0.09%
2020/11/06	22	79.70	3	79.67	79.70	19	28,321	0.07%
2020/11/05	2	79.00	1.1	79.18	79.00	0.9	28,488	0.00%
2020/11/04	3	78.47	2	78.75	78.80	1	29,073	0.00%
2020/11/03	1	78.20	0	0.00	78.30	1	29,122	0.00%
2020/11/02	1	77.71	16.3	77.84	78.30	-15.3	29,432	-0.05%
2020/10/30	2.1	77.52	1	78.00	77.50	1.1	29,600	0.00%
2020/10/29	16	77.47	5	77.68	78.00	11	29,550	0.04%
2020/10/28	21	78.74	5	78.50	78.30	16	30,059	0.05%
2020/10/27	3.1	79.74	7.2	79.91	80.00	-4.1	30,234	-0.01%
2020/10/26	0	0.00	2	80.30	80.20	-2	30,632	-0.01%
2020/10/23	1	81.10	2	80.75	80.70	-1	31,049	0.00%
2020/10/22	5	80.56	7	80.64	80.80	-2	32,073	-0.01%
2020/10/21	8	80.85	0	0.00	80.40	8	32,779	0.02%
2020/10/20	17	81.39	23.4	81.45	81.40	-6.4	33,058	-0.02%
2020/10/19	32	81.17	48	80.79	81.30	-16	33,610	-0.05%
2020/10/16	18.5	79.47	18	79.19	78.60	0.5	33,408	0.00%
2020/10/15	5.6	78.23	2	78.20	78.10	3.6	33,847	0.01%
2020/10/14	10.1	78.03	4	78.30	78.00	6.1	34,602	0.02%
2020/10/13	2	78.60	11	78.63	78.90	-9	34,800	-0.03%
2020/10/12	4	78.50	14	78.51	78.70	-10	35,259	-0.03%
2020/10/08	2	77.70	1	77.80	78.00	1	35,425	0.00%
2020/10/07	7	77.19	6	77.37	77.40	1	35,744	0.00%
2020/10/06	1	77.80	3	78.10	77.80	-2	36,066	-0.01%
2020/10/05	0	0.00	9	78.06	77.70	-9	36,653	-0.02%
2020/09/30	4	77.68	16	77.74	77.40	-12	37,159	-0.03%
2020/09/29	9	77.18	22	78.08	77.00	-13	37,455	-0.03%
2020/09/28	14.1	76.33	45	76.33	76.90	-30.9	37,793	-0.08%
2020/09/25	12	74.70	3	74.43	74.30	9	38,001	0.02%
2020/09/24	60	75.29	2	75.70	75.00	58	38,076	0.15%
2020/09/23	7	76.84	13	76.72	76.70	-6	37,687	-0.02%
2020/09/22	6	76.90	1	76.60	76.80	5	38,132	0.01%
2020/09/21	3	77.57	0	0.00	77.40	3	38,706	0.01%
2020/09/18	12	77.89	0	0.00	77.60	12	40,000	0.03%
2020/09/17	11	78.20	5	78.60	78.10	6	40,947	0.01%
2020/09/16	2	78.65	17	78.85	78.80	-15	41,362	-0.04%
2020/09/15	0	79.10	11	79.28	79.10	-11	41,339	-0.03%
2020/09/14	9	79.24	15	79.37	79.40	-6	41,646	-0.01%
2020/09/11	15	78.34	4	78.25	78.50	11	41,491	0.03%
2020/09/10	7	78.24	14	78.49	78.50	-7	41,523	-0.02%
2020/09/09	25	77.72	0	0.00	77.90	25	41,410	0.06%
2020/09/08	4	77.68	1	77.60	77.50	3	41,473	0.01%
2020/09/07	8.2	77.11	0	0.00	77.30	8.2	41,611	0.02%
2020/09/04	1	76.70	1	77.30	76.90	0	41,954	0.00%
2020/09/03	3	78.43	3	78.37	77.70	0	41,789	0.00%
2020/09/02	9	77.46	5	77.80	77.80	4	41,734	0.01%
2020/09/01	6	76.85	5	76.78	77.00	1	42,211	0.00%
2020/08/31	6.1	76.90	3	77.57	76.90	3.1	42,474	0.01%
2020/08/28	3	77.60	0	0.00	77.50	3	42,692	0.01%
2020/08/27	4	77.65	2	77.70	77.50	2	42,988	0.00%
2020/08/26	24.1	78.10	1	77.90	78.20	23.1	43,281	0.05%
2020/08/25	1	78.10	5	78.36	78.30	-4	43,441	-0.01%
2020/08/24	21.1	77.90	1	78.20	77.60	20.1	43,891	0.05%
2020/08/21	14	77.95	2	77.95	78.20	12	43,964	0.03%
2020/08/20	21	77.43	15	77.29	77.10	6	43,929	0.01%
2020/08/19	1	80.10	12.1	80.42	79.30	-11.1	43,368	-0.03%
2020/08/18	2	80.10	15	80.38	79.80	-13	43,283	-0.03%
2020/08/17	13	80.21	1	80.40	80.20	12	43,604	0.03%
2020/08/14	14	80.06	4.8	80.26	80.40	9.2	43,618	0.02%
2020/08/13	13.2	79.70	8	80.18	79.50	5.2	43,559	0.01%
2020/08/12	11	80.65	8.6	80.88	81.40	2.4	42,948	0.01%
2020/08/11	28	80.32	4	80.28	79.80	24	43,139	0.06%
2020/08/10	27	80.23	43	79.96	80.50	-16	43,407	-0.04%
2020/08/07	22	78.51	2.2	79.51	78.30	19.8	43,275	0.05%
2020/08/06	12	78.95	16	79.29	79.00	-4	43,625	-0.01%
2020/08/05	8.4	78.20	5.1	78.16	77.90	3.3	43,829	0.01%
2020/08/04	7	77.80	4	77.90	78.10	3	44,340	0.01%
2020/08/03	26	77.59	1	77.20	77.10	25	44,597	0.06%
2020/07/31	13	79.12	9	79.06	78.40	4	44,108	0.01%
2020/07/30	18	77.92	0	0.00	78.00	18	43,832	0.04%
2020/07/29	23	78.27	5	78.40	78.00	18	43,666	0.04%
2020/07/28	21	78.91	8.2	80.71	78.40	12.8	43,848	0.03%
2020/07/27	14	78.66	10	79.08	78.00	4	43,342	0.01%
2020/07/24	45	80.78	5	81.14	80.00	40	42,760	0.09%
2020/07/23	14	81.72	11	82.23	82.10	3	42,348	0.01%
2020/07/22	35	85.56	14	85.53	85.90	21	41,517	0.05%
2020/07/21	50	85.36	5.3	85.60	85.30	44.7	40,594	0.11%
2020/07/20	47	86.33	4	86.33	86.80	43	39,798	0.11%
2020/07/17	4	88.28	20	88.14	88.00	-16	39,066	-0.04%
2020/07/16	11	87.70	60	87.56	87.60	-49	39,095	-0.13%
2020/07/15	13.1	86.66	4	86.80	86.60	9.1	38,790	0.02%
2020/07/14	5	86.70	3.1	86.81	86.30	1.9	39,163	0.00%
2020/07/13	1	85.90	7	86.19	86.70	-6	39,298	-0.02%
2020/07/10	27	85.31	3	85.57	84.80	24	39,392	0.06%
2020/07/09	18	86.18	2	86.45	86.20	16	39,134	0.04%
2020/07/08	5	87.04	0	0.00	87.00	5	38,728	0.01%
2020/07/07	5	86.54	18	86.77	87.00	-13	38,430	-0.03%
2020/07/06	0	0.00	14	86.40	86.40	-14	38,484	-0.04%
2020/07/03	12	85.31	3	85.30	85.30	9	39,251	0.02%
2020/07/02	4	85.38	5	85.84	86.00	-1	39,318	0.00%
2020/07/01	9	86.08	10	86.49	85.90	-1	39,567	0.00%
2020/06/30	3	86.07	61.7	86.13	86.30	-58.7	39,234	-0.15%
2020/06/29	11	84.37	13	84.67	85.20	-2	38,911	-0.01%
2020/06/24	9	82.84	33	83.06	83.50	-24	37,861	-0.06%
2020/06/23	7	79.86	49	79.87	80.20	-42	37,387	-0.11%
2020/06/22	2	78.40	0	0.00	78.90	2	37,269	0.01%
2020/06/19	5	78.22	13.8	78.44	78.80	-8.8	37,883	-0.02%
2020/06/18	2	78.30	1	78.60	78.50	1	37,988	0.00%
2020/06/17	13	78.66	0	0.00	78.20	13	38,713	0.03%
2020/06/16	0.1	78.30	8.6	78.27	78.40	-8.5	40,122	-0.02%
2020/06/15	11	77.25	12	77.41	77.00	-1	41,533	0.00%
2020/06/12	9.2	77.45	1	77.80	78.00	8.2	42,349	0.02%
2020/06/11	11	78.88	3	79.07	78.60	8	42,992	0.02%
2020/06/10	3	79.87	4	79.78	79.90	-1	43,388	0.00%
2020/06/09	1	80.00	16	79.80	79.50	-15	44,767	-0.03%
2020/06/08	24	79.21	47	79.43	79.70	-23	45,559	-0.05%
2020/06/05	8.4	78.13	17	78.11	78.50	-8.6	45,175	-0.02%
2020/06/04	3	78.23	12.8	78.31	78.40	-9.8	45,232	-0.02%
2020/06/03	0	0.00	49	78.01	78.10	-49	45,254	-0.11%
2020/06/02	5	77.04	13	77.18	77.10	-8	45,186	-0.02%
2020/06/01	10	76.28	13.4	76.40	76.20	-3.4	45,106	-0.01%
2020/05/29	8.2	74.60	3.3	74.98	75.80	4.9	45,158	0.01%
2020/05/28	1	75.60	10	75.45	75.30	-9	44,994	-0.02%
2020/05/27	2.1	75.30	9	75.29	75.30	-6.9	45,453	-0.02%
2020/05/26	7.9	74.99	18	74.97	74.80	-10.1	45,969	-0.02%
2020/05/25	24	73.15	0	0.00	73.60	24	46,216	0.05%
2020/05/22	50	73.82	13	73.54	73.60	37	46,552	0.08%
2020/05/21	3	74.70	3	74.70	74.70	0	46,325	0.00%
2020/05/20	18	74.82	7	74.73	74.50	11	46,417	0.02%
2020/05/19	34.6	75.18	3	75.37	74.80	31.6	46,489	0.07%
2020/05/18	21	75.31	6	75.82	75.00	15	46,100	0.03%
2020/05/15	13.6	77.29	29	77.01	77.10	-15.4	45,526	-0.03%
2020/05/14	51	78.15	26	78.42	78.20	25	45,023	0.06%
2020/05/13	38	78.37	27	78.03	78.80	11	44,680	0.02%
2020/05/12	67	77.80	1	77.60	77.30	66	44,565	0.15%
2020/05/11	42	78.29	18	78.31	78.90	24	44,747	0.05%
2020/05/08	18.3	76.20	38	76.49	76.20	-19.7	44,242	-0.04%
2020/05/07	38	75.34	45	75.26	75.20	-7	44,308	-0.02%
2020/05/06	55	74.57	5	74.60	74.30	50	44,218	0.11%
2020/05/05	25	74.51	2	74.90	74.10	23	44,492	0.05%
2020/05/04	11	74.55	1	74.50	74.50	10	44,768	0.02%
2020/04/30	11	76.32	25	76.44	77.00	-14	44,694	-0.03%
2020/04/29	2	75.20	13	75.75	75.60	-11	44,975	-0.02%
2020/04/28	5	75.04	22	75.01	75.20	-17	45,609	-0.04%
2020/04/27	5	74.92	10.1	74.65	74.90	-5.1	47,798	-0.01%
2020/04/23	14	74.23	8	74.40	74.00	6	48,896	0.01%
2020/04/22	10	73.05	2	72.80	73.90	8	48,768	0.02%
2020/04/21	14	74.05	15	74.77	73.50	-1	48,703	0.00%
2020/04/20	8.1	75.87	32	76.05	76.20	-23.9	48,171	-0.05%
2020/04/17	22	75.65	43	75.83	75.80	-21	48,024	-0.04%
2020/04/16	22	74.49	3	74.70	74.00	19	47,392	0.04%
2020/04/15	29	74.27	18	74.56	74.10	11	47,157	0.02%
2020/04/14	5.1	73.74	19	73.86	74.40	-13.9	47,387	-0.03%
2020/04/13	10	73.19	7	73.47	73.10	3	47,485	0.01%
2020/04/10	4	73.60	4	73.78	73.90	0	47,506	0.00%
2020/04/09	38	74.55	46	74.27	74.00	-8	47,817	-0.02%
2020/04/08	42	74.24	39	73.91	75.00	3	47,242	0.01%
2020/04/07	2	71.55	12	71.39	71.20	-10	45,981	-0.02%
2020/04/06	27	69.89	7	70.29	70.20	20	45,466	0.04%
2020/04/01	15	70.09	5	70.10	70.00	10	44,975	0.02%
2020/03/31	5	70.12	3	70.07	69.90	2	44,733	0.00%
2020/03/30	0	0.00	1	70.20	70.00	-1	44,283	0.00%
2020/03/27	9.1	70.44	5	70.42	70.10	4.1	43,919	0.01%
2020/03/26	2	71.15	16	71.09	71.00	-14	43,204	-0.03%
2020/03/25	10.4	71.74	27.7	71.92	71.40	-17.3	43,208	-0.04%
2020/03/24	12.2	69.88	7	70.47	69.40	5.2	42,793	0.01%
2020/03/23	16.8	67.72	2	67.50	67.50	14.8	43,074	0.03%
2020/03/20	15.2	69.62	32.8	70.09	70.80	-17.6	42,561	-0.04%
2020/03/19	57	67.47	15	68.57	66.30	42	41,412	0.10%
2020/03/18	30.2	70.38	8	70.25	70.00	22.2	40,185	0.06%
2020/03/17	41.7	70.96	21	71.54	70.60	20.7	39,472	0.05%
2020/03/16	59	72.17	34.6	71.30	71.10	24.4	38,858	0.06%
2020/03/13	88.4	71.24	52	71.53	74.60	36.3	38,007	0.10%
2020/03/12	89	76.01	17	75.85	74.70	72	36,846	0.20%
2020/03/11	18.9	79.24	8	79.36	78.60	10.9	35,761	0.03%
2020/03/10	33	79.30	17	79.26	79.40	16	35,582	0.04%
2020/03/09	36	79.29	16	79.59	79.10	20	35,358	0.06%
2020/03/06	10.4	80.99	5	81.18	80.80	5.4	35,166	0.02%
2020/03/05	9	82.98	15	82.95	82.70	-6	35,040	-0.02%
2020/03/04	6	81.60	16	81.30	81.70	-10	35,049	-0.03%
2020/03/03	13.4	80.84	8	81.01	81.00	5.4	34,888	0.02%
2020/03/02	36	78.99	13	79.20	79.20	23	34,638	0.07%
2020/02/27	36	80.22	6	80.50	80.30	30	34,937	0.09%
2020/02/26	29	81.30	2.8	81.68	81.10	26.2	34,982	0.07%
2020/02/25	15.4	81.82	26	80.77	82.30	-10.6	34,763	-0.03%
2020/02/24	7.1	80.51	5.9	80.73	80.70	1.2	34,847	0.00%
2020/02/21	7.4	81.82	2	81.80	81.70	5.4	35,036	0.02%
2020/02/20	2	83.40	2	82.70	82.80	0	36,338	0.00%
2020/02/19	10	84.00	3	84.20	83.80	7	36,346	0.02%
2020/02/18	6	83.20	2.8	83.79	83.40	3.2	36,642	0.01%
2020/02/17	14.3	83.97	0	0.00	83.90	14.3	37,750	0.04%
2020/02/14	1	84.40	2	84.90	84.90	-1	38,341	0.00%
2020/02/13	5	85.42	6	85.30	84.70	-1	39,439	0.00%
2020/02/12	10	84.45	21	84.51	85.50	-11	40,708	-0.03%
2020/02/11	2.4	82.32	6	82.83	82.90	-3.6	41,559	-0.01%
2020/02/10	12	81.33	3	81.33	82.00	9	42,608	0.02%
2020/02/07	3.1	83.06	3	82.80	82.90	0.1	43,602	0.00%
2020/02/06	12	83.11	24.9	83.14	83.60	-12.9	45,059	-0.03%
2020/02/05	16	82.30	69	82.11	82.20	-53	46,922	-0.11%
2020/02/04	5	83.06	9	83.50	82.20	-4	48,200	-0.01%
2020/02/03	17.4	79.46	20.4	79.48	82.20	-3	48,094	-0.01%
2020/01/31	16	83.43	5	83.58	83.20	11	47,505	0.02%
2020/01/30	43.1	83.79	50	83.41	83.10	-6.9	47,070	-0.01%
2020/01/20	3.1	92.32	17	92.75	92.30	-13.9	44,925	-0.03%
2020/01/17	7	91.70	49.4	91.98	92.30	-42.4	44,926	-0.09%
2020/01/16	0	0.00	0.2	89.60	90.00	-0.2	44,307	0.00%
2020/01/15	0	89.60	2.8	89.89	89.90	-2.8	45,467	-0.01%
2020/01/14	5.1	89.90	15.2	89.97	90.00	-10.1	46,469	-0.02%
2020/01/13	0.1	89.20	9	89.20	89.60	-8.9	46,698	-0.02%
2020/01/10	2	88.25	3	88.23	89.00	-1	47,630	0.00%
2020/01/09	7	87.50	12	87.66	87.10	-5	48,452	-0.01%
2020/01/08	34	86.97	14	87.34	86.50	20	48,573	0.04%
2020/01/07	48.1	89.51	29	89.53	89.10	19.1	48,302	0.04%
2020/01/06	14	90.67	1	90.50	90.50	13	48,395	0.03%
2020/01/03	2	91.15	3	91.77	91.60	-1	48,271	0.00%
2020/01/02	1.6	90.79	3	91.30	90.80	-1.4	48,116	0.00%
2019/12/31	0	0.00	2.1	90.84	90.80	-2.1	48,193	0.00%
2019/12/30	14.4	90.90	2.2	91.13	90.90	12.2	48,265	0.03%
2019/12/27	1	91.70	18	91.70	91.50	-17	48,462	-0.04%
2019/12/26	1	90.80	2	90.85	90.80	-1	48,560	0.00%
2019/12/25	3	91.00	1	91.00	91.00	2	49,146	0.00%
2019/12/24	0.1	90.90	0	0.00	90.90	0.1	49,384	0.00%
2019/12/23	2	91.30	56	90.74	91.50	-54	49,552	-0.11%
2019/12/20	4	91.10	4	91.80	91.10	0	49,578	0.00%
2019/12/19	15.1	91.63	21	91.63	92.20	-5.9	49,260	-0.01%
2019/12/18	2	92.40	17	92.34	92.40	-15	48,958	-0.03%
2019/12/17	9.2	91.10	0	0.00	91.60	9.2	48,539	0.02%
2019/12/16	2	91.75	5	91.74	91.60	-3	48,561	-0.01%
2019/12/13	3.2	91.79	6	91.37	91.00	-2.8	48,552	-0.01%
2019/12/12	21	91.72	13.8	91.64	91.00	7.2	48,727	0.01%
2019/12/11	1	90.80	13	91.14	91.30	-12	48,865	-0.02%
2019/12/10	1.1	90.38	0	0.00	90.30	1.1	49,354	0.00%
2019/12/09	12.1	91.31	24.5	91.18	91.00	-12.5	49,715	-0.03%
2019/12/06	1	90.40	7	90.01	90.50	-6	49,472	-0.01%
2019/12/05	0	0.00	5	90.40	89.90	-5	49,467	-0.01%
2019/12/04	51	89.10	52	89.48	89.50	-1	49,622	0.00%
2019/12/03	2	88.15	17.3	89.76	90.00	-15.3	49,672	-0.03%
2019/12/02	5.2	87.90	42	87.89	88.60	-36.8	49,485	-0.07%
2019/11/29	16	88.98	2.6	89.15	88.50	13.4	49,213	0.03%
2019/11/28	4	90.20	3	90.33	89.80	1	48,897	0.00%
2019/11/27	0	0.00	4.6	90.19	90.60	-4.6	49,237	-0.01%
2019/11/26	17	89.80	158	89.99	89.90	-141	49,243	-0.29%	大賣/鉅額交易
2019/11/25	16.3	89.85	2	89.45	89.60	14.3	48,294	0.03%
2019/11/22	8	91.80	5.5	92.17	91.40	2.5	47,978	0.01%
2019/11/21	2	91.25	25	91.49	92.50	-23	47,972	-0.05%
2019/11/20	8.2	91.49	8.9	91.60	91.90	-0.7	47,375	0.00%
2019/11/19	6.1	92.12	68.8	92.27	92.80	-62.7	47,024	-0.13%
2019/11/18	0	0.00	13.8	90.30	90.50	-13.8	45,679	-0.03%
2019/11/15	15	90.07	85	90.34	90.10	-70	45,397	-0.15%
2019/11/14	19	90.18	31	90.09	89.30	-12	45,007	-0.03%
2019/11/13	36	89.92	12	89.94	89.70	24	44,081	0.05%
2019/11/12	32	89.48	44.5	89.74	91.00	-12.5	43,699	-0.03%
2019/11/11	35	87.73	195	87.72	87.90	-160	42,815	-0.37%	大賣/鉅額交易
2019/11/08	39	91.97	97.6	91.69	90.90	-58.6	41,247	-0.14%
2019/11/07	22.1	90.34	17.5	90.36	90.80	4.6	39,749	0.01%
2019/11/06	22	90.18	64.6	89.98	90.40	-42.6	38,542	-0.11%
2019/11/05	17.3	89.85	82	89.77	90.00	-64.7	37,282	-0.17%
2019/11/04	22	87.33	80.2	87.97	89.00	-58.2	36,054	-0.16%
2019/11/01	32	83.34	76	83.55	84.80	-44	34,294	-0.13%
2019/10/31	1.2	81.22	24	81.09	80.60	-22.8	33,093	-0.07%
2019/10/30	11.2	80.12	1	80.20	80.20	10.2	32,959	0.03%
2019/10/29	8	80.74	16	80.91	80.80	-8	32,835	-0.02%
2019/10/28	12	80.27	13	80.45	80.10	-1	32,576	0.00%
2019/10/25	3	79.90	6	80.20	80.20	-3	32,470	-0.01%
2019/10/24	11	80.53	32.1	80.46	80.50	-21.1	32,252	-0.07%
2019/10/23	48	80.22	85.8	80.09	80.50	-37.8	32,630	-0.12%
2019/10/22	49	78.64	42	79.34	79.50	7	32,364	0.02%
2019/10/21	3.1	77.17	7	77.11	77.60	-3.9	31,601	-0.01%
2019/10/18	12.1	77.31	40	77.17	76.90	-28	31,704	-0.09%
2019/10/17	12.2	76.54	18	76.51	77.20	-5.8	30,791	-0.02%
2019/10/16	0	0.00	11	74.99	75.00	-11	29,769	-0.04%
2019/10/15	10.3	74.99	18	74.94	74.70	-7.7	29,704	-0.03%
2019/10/14	27	74.10	21	74.40	74.50	6	30,027	0.02%
2019/10/09	3.4	73.21	1	73.40	72.90	2.4	29,767	0.01%
2019/10/08	5	73.94	0	0.00	74.00	5	29,894	0.02%
2019/10/07	5.1	73.62	7	73.66	73.40	-1.9	29,759	-0.01%
2019/10/04	29	72.27	0	0.00	72.70	29	29,672	0.10%
2019/10/03	7.1	71.75	17	71.93	72.00	-9.9	29,708	-0.03%
2019/10/02	11.1	72.34	5	72.20	72.30	6.1	29,572	0.02%
2019/10/01	4.2	72.50	53.4	72.53	72.60	-49.2	29,331	-0.17%
2019/09/27	1	73.50	23	73.97	73.20	-22	28,815	-0.08%
2019/09/26	5	74.32	2	74.00	74.00	3	28,901	0.01%
2019/09/25	17.1	74.40	14	74.38	74.80	3.1	28,895	0.01%
2019/09/24	7	74.99	3	74.90	74.90	4	29,218	0.01%
2019/09/23	0	0.00	3	74.53	74.70	-3	29,240	-0.01%
2019/09/20	5.1	74.23	2	74.35	74.50	3.1	29,577	0.01%
2019/09/19	14	74.04	1	74.60	73.50	13	29,314	0.04%
2019/09/18	4	74.65	7	74.30	74.40	-3	29,144	-0.01%
2019/09/17	20.2	74.77	2	74.75	74.60	18.2	29,059	0.06%
2019/09/16	43	75.57	15	75.92	76.00	28	29,303	0.10%
2019/09/12	22	75.67	18	75.53	76.00	4	29,068	0.01%
2019/09/11	4	74.28	1	75.20	74.50	3	28,869	0.01%
2019/09/10	1	74.50	0	74.10	74.10	1	28,884	0.00%
2019/09/09	32.1	75.03	17	74.80	74.70	15.1	29,030	0.05%
2019/09/06	11.5	75.08	3	75.20	75.00	8.5	29,372	0.03%
2019/09/05	3	74.73	27.7	74.58	74.90	-24.7	29,587	-0.08%
2019/09/04	26	74.20	3	74.20	74.30	23	29,815	0.08%
2019/09/03	3.1	73.93	8	73.96	73.60	-5	29,905	-0.02%
2019/09/02	1	73.80	8	74.09	74.00	-7	30,251	-0.02%
2019/08/30	20.4	73.32	18	73.18	74.20	2.4	30,587	0.01%
2019/08/29	29	72.02	11	71.89	71.90	18	30,724	0.06%
2019/08/28	2	72.20	5	72.18	72.40	-3	31,041	-0.01%
2019/08/27	16	72.18	1	72.10	72.20	15	31,307	0.05%
2019/08/26	27.2	71.83	7	72.00	72.00	20.2	31,562	0.06%
2019/08/23	14	73.35	1	73.50	73.30	13	31,812	0.04%
2019/08/22	5	73.92	3	73.63	73.90	2	32,267	0.01%
2019/08/21	5.4	73.41	4	73.38	73.50	1.4	34,158	0.00%
2019/08/20	6	72.43	1	72.50	72.40	5	34,127	0.01%
2019/08/19	4	72.48	11	72.89	72.40	-7	34,491	-0.02%
2019/08/16	8	71.65	1	72.50	72.00	7	35,197	0.02%
2019/08/15	31	71.70	1	71.60	71.60	30	35,147	0.09%
2019/08/14	16.2	72.88	13	73.83	72.60	3.2	35,268	0.01%
2019/08/13	60.1	73.13	30	73.20	72.90	30.1	35,218	0.09%
2019/08/12	10.1	73.78	3	73.27	73.70	7.1	35,749	0.02%
2019/08/08	19.1	73.07	1	73.70	73.10	18.1	36,472	0.05%
2019/08/07	13.5	73.07	6	73.03	72.90	7.5	37,306	0.02%
2019/08/06	14	72.24	9	71.34	73.30	5	37,843	0.01%
2019/08/05	32	73.11	25	73.73	72.80	7	37,786	0.02%
2019/08/02	67.6	75.69	3	75.77	75.50	64.6	37,404	0.17%
2019/08/01	22.4	77.90	3	78.17	77.90	19.4	37,162	0.05%
2019/07/31	5	78.02	5	78.42	78.60	0	37,041	0.00%
2019/07/30	12	78.27	19	77.69	77.80	-7	37,167	-0.02%
2019/07/29	1	78.10	10	78.10	78.40	-9	37,511	-0.02%
2019/07/26	9	78.52	6	78.58	78.40	3	37,626	0.01%
2019/07/25	14	78.34	32	78.25	78.60	-18	37,671	-0.05%
2019/07/24	19	81.16	33	81.35	81.30	-14	37,192	-0.04%
2019/07/23	7	81.03	6	81.06	80.90	1	36,534	0.00%
2019/07/22	12.1	80.43	11	80.41	80.60	1.1	36,414	0.00%
2019/07/19	2	79.55	7	79.84	79.30	-5	36,308	-0.01%
2019/07/18	14	79.29	3	79.23	79.00	11	36,773	0.03%
2019/07/17	9.2	79.81	11	79.57	79.30	-1.8	37,533	0.00%
2019/07/16	18	79.31	26.4	79.94	80.00	-8.4	37,702	-0.02%
2019/07/15	4	76.75	8	77.61	78.10	-4	38,121	-0.01%
2019/07/12	58	77.74	2	77.75	77.60	56	40,175	0.14%
2019/07/11	18	78.41	9	78.37	78.20	9	41,245	0.02%
2019/07/10	47	77.92	12	78.53	77.90	35	42,238	0.08%
2019/07/09	14	77.99	0	0.00	77.90	14	43,101	0.03%
2019/07/08	0.1	78.80	3	78.67	79.00	-2.9	43,727	-0.01%
2019/07/05	4	78.00	2	78.20	78.20	2	44,148	0.00%
2019/07/04	2.1	78.09	1.9	77.80	77.70	0.2	44,538	0.00%
2019/07/03	43	77.73	10	77.69	77.50	33	44,768	0.07%
2019/07/02	13.1	79.00	0	0.00	79.10	13.1	45,091	0.03%
2019/07/01	5	79.02	21	79.17	79.40	-16	45,435	-0.04%
2019/06/28	20	77.55	44.3	78.00	77.40	-24.3	46,469	-0.05%
2019/06/27	2	77.30	20	77.52	77.40	-18	48,925	-0.04%
2019/06/26	5	76.34	1	76.50	76.30	4	49,037	0.01%
2019/06/25	18	76.99	0	0.00	76.40	18	48,862	0.04%
2019/06/24	26	76.00	9	76.30	77.10	17	48,644	0.03%
2019/06/21	11	77.44	11	78.25	76.80	0	48,291	0.00%
2019/06/20	12.1	77.63	6	77.62	77.70	6.1	47,665	0.01%
2019/06/19	0.1	77.10	24	76.94	77.20	-23.9	47,481	-0.05%
2019/06/18	14	76.30	18	76.54	75.90	-4	46,966	-0.01%
2019/06/17	1	76.20	24	76.19	76.40	-23	46,586	-0.05%
2019/06/14	16	74.98	22	74.89	75.10	-6	46,296	-0.01%
2019/06/13	6	74.08	7	74.04	74.20	-1	45,938	0.00%
2019/06/12	18	72.67	3.4	73.55	73.70	14.6	45,892	0.03%
2019/06/11	51.6	72.30	37	72.51	72.40	14.6	45,480	0.03%
2019/06/10	10.7	71.99	14	72.02	72.10	-3.3	45,277	-0.01%
2019/06/06	32	71.20	1	71.30	71.10	31	44,971	0.07%
2019/06/05	45	71.58	0	0.00	71.00	45	44,606	0.10%
2019/06/04	29.4	72.23	26	72.55	71.80	3.4	44,249	0.01%
2019/06/03	8	72.85	18.8	73.07	73.40	-10.8	43,903	-0.02%
2019/05/31	13	73.92	18	74.19	73.90	-5	43,607	-0.01%
2019/05/30	7.6	72.89	7	73.39	73.40	0.6	42,989	0.00%
2019/05/29	14.2	70.56	2	71.05	72.20	12.2	42,844	0.03%
2019/05/28	1.1	71.41	0	0.00	71.20	1.1	42,521	0.00%
2019/05/27	6.2	71.40	0	0.00	71.40	6.2	40,574	0.02%
2019/05/24	8	71.59	0	0.00	71.40	8	40,541	0.02%
2019/05/23	38.5	71.86	14	71.60	71.50	24.5	40,262	0.06%
2019/05/22	16	74.53	1	74.10	74.00	15	39,723	0.04%
2019/05/21	15.4	75.01	7	74.91	75.00	8.4	39,988	0.02%
2019/05/20	16.8	74.99	7	75.19	75.00	9.8	39,825	0.02%
2019/05/17	21	75.23	2	76.80	74.70	19	39,707	0.05%
2019/05/16	11.2	76.82	10	76.45	75.90	1.2	39,278	0.00%
2019/05/15	29	77.87	33	77.82	77.80	-4	38,512	-0.01%
2019/05/14	19.2	79.63	3	79.97	79.70	16.2	37,886	0.04%
2019/05/13	6	82.40	3	82.13	81.20	3	37,563	0.01%
2019/05/10	5.6	84.47	9	84.17	83.70	-3.4	37,575	-0.01%
2019/05/09	16	84.74	1.1	85.14	84.30	14.9	37,560	0.04%
2019/05/08	11	85.88	4	86.05	85.90	7	37,350	0.02%
2019/05/07	3.1	86.66	13	86.63	86.60	-9.9	37,276	-0.03%
2019/05/06	19.8	85.38	2	85.25	84.90	17.8	37,269	0.05%
2019/05/03	2	88.25	7	87.54	88.20	-5	36,812	-0.01%
2019/05/02	17	86.85	32	86.84	86.90	-15	36,616	-0.04%
2019/04/30	6	86.88	0.6	86.90	86.90	5.4	36,365	0.01%
2019/04/29	5.1	87.96	4	88.05	87.80	1.1	36,026	0.00%
2019/04/26	8.1	87.43	14	87.40	87.40	-5.9	35,703	-0.02%
2019/04/25	7	86.26	4	86.55	86.80	3	35,423	0.01%
2019/04/24	10.4	87.49	4	88.20	86.90	6.4	35,170	0.02%
2019/04/23	19.2	87.51	22	87.98	88.30	-2.8	34,864	-0.01%
2019/04/22	16.2	88.09	72.1	87.99	87.80	-55.8	34,003	-0.16%
2019/04/19	67.3	89.85	21.9	89.84	88.90	45.4	33,706	0.13%
2019/04/18	40.1	93.83	52	94.37	91.60	-11.9	32,619	-0.04%
2019/04/17	6.3	91.67	24	91.68	91.80	-17.7	30,553	-0.06%
2019/04/16	38.5	90.23	30	90.38	89.90	8.5	29,346	0.03%
2019/04/15	7	88.30	27.9	88.97	89.30	-20.9	28,411	-0.07%
2019/04/12	6.6	86.13	33	86.09	86.50	-26.4	27,828	-0.09%
2019/04/11	4	84.03	16	84.23	83.80	-12	27,456	-0.04%
2019/04/10	5.2	82.76	7	82.91	83.00	-1.8	26,990	-0.01%
2019/04/09	1.8	82.28	0	0.00	82.50	1.8	26,686	0.01%
2019/04/08	11.6	82.62	29	82.57	82.40	-17.4	26,501	-0.07%
2019/04/03	1	81.01	17	81.28	81.90	-16	25,825	-0.06%
2019/04/02	14	82.39	30.2	82.21	82.00	-16.2	25,304	-0.06%
2019/04/01	35.6	79.37	85.8	79.62	80.80	-50.2	23,838	-0.21%
2019/03/29	0	0.00	23	73.24	73.50	-23	21,133	-0.11%
2019/03/28	0	0.00	10	71.70	71.80	-10	21,058	-0.05%
2019/03/27	0.1	71.90	1	71.90	71.90	-0.9	21,359	0.00%
2019/03/26	0	0.00	0.2	71.80	71.80	-0.2	21,516	0.00%
2019/03/25	7	71.61	19	71.67	71.20	-12	21,784	-0.06%
2019/03/22	20.1	73.45	8	72.84	73.00	12.1	21,732	0.06%
2019/03/21	2	73.00	41.6	72.89	73.00	-39.6	21,996	-0.18%
2019/03/20	1.1	72.11	11.2	72.20	72.40	-10.1	22,458	-0.04%
2019/03/19	11.1	72.04	0	0.00	72.30	11.1	23,024	0.05%
2019/03/18	5.1	71.82	1	71.30	72.00	4.1	23,226	0.02%
2019/03/15	1	70.90	0	0.00	70.60	1	23,470	0.00%
2019/03/14	2.4	70.89	1	71.10	71.10	1.4	23,311	0.01%
2019/03/13	1	70.80	3.2	70.77	70.70	-2.2	24,214	-0.01%
2019/03/12	16	71.11	1	71.10	71.20	15	24,353	0.06%
2019/03/11	11	70.55	2	70.50	70.40	9	24,453	0.04%
2019/03/08	68	70.82	3	70.93	70.70	65	24,916	0.26%
2019/03/07	5.1	71.62	10	71.80	71.60	-4.9	25,765	-0.02%
2019/03/05	0.1	72.00	10	71.79	71.90	-9.9	26,787	-0.04%
2019/03/04	2.2	71.84	4	72.15	72.20	-1.8	26,928	-0.01%
2019/02/27	11.1	72.78	1.8	72.81	72.70	9.3	26,754	0.03%
2019/02/26	6	73.03	34.6	73.00	72.80	-28.6	26,722	-0.11%
2019/02/25	0	73.40	7	73.23	73.40	-7	26,937	-0.03%
2019/02/22	7.5	73.18	17	73.21	73.50	-9.5	27,267	-0.03%
2019/02/21	2	73.55	43	73.64	73.80	-41	27,552	-0.15%
2019/02/20	2.4	73.08	13.7	73.28	73.20	-11.3	27,545	-0.04%
2019/02/19	0.1	72.00	3	71.97	72.00	-2.9	27,169	-0.01%
2019/02/18	4	71.25	5	70.80	71.00	-1	27,351	0.00%
2019/02/15	4	70.90	0	0.00	70.30	4	27,533	0.01%
2019/02/14	5	71.62	0	0.00	71.40	5	27,638	0.02%
2019/02/13	22	71.96	5	72.32	72.00	17	27,733	0.06%
2019/02/12	0.1	71.70	17	71.81	72.00	-16.9	27,694	-0.06%
2019/02/11	4.1	69.95	4	70.63	69.90	0.1	27,543	0.00%
2019/01/30	2	70.00	4	70.33	70.00	-2	27,311	-0.01%
2019/01/29	3	69.90	1.7	70.18	69.90	1.3	27,329	0.00%
2019/01/28	3.2	70.83	4	70.80	70.80	-0.8	27,288	0.00%
2019/01/25	4	70.60	13	70.44	70.70	-9	27,511	-0.03%
2019/01/24	3	69.87	0	0.00	70.00	3	27,455	0.01%
2019/01/23	3	69.83	4	70.20	69.70	-1	27,740	0.00%
2019/01/22	3.2	70.72	2	70.55	70.70	1.2	27,933	0.00%
2019/01/21	0.1	71.00	1	71.10	71.20	-0.9	28,393	0.00%
2019/01/18	11.8	70.52	0.3	70.60	70.80	11.5	29,728	0.04%
2019/01/17	0	0.00	1.6	70.36	70.40	-1.6	30,927	-0.01%
2019/01/16	1.2	69.87	1	70.10	70.20	0.2	31,610	0.00%
2019/01/15	1.1	70.19	27.4	70.22	70.30	-26.4	31,959	-0.08%
2019/01/14	17.4	68.90	0	0.00	68.70	17.4	32,168	0.05%
2019/01/11	3.2	69.56	2	69.85	69.40	1.2	33,547	0.00%
2019/01/10	0	0.00	6	69.20	69.30	-6	33,515	-0.02%
2019/01/09	3.4	69.71	15.6	69.79	69.90	-12.2	33,515	-0.04%
2019/01/08	5	68.62	7	69.26	68.60	-2	33,510	-0.01%
2019/01/07	1.2	69.21	8	69.18	69.30	-6.8	33,710	-0.02%
2019/01/04	29	67.48	3	67.67	67.60	26	33,606	0.08%
2019/01/03	41.1	69.04	1	69.00	68.90	40.1	33,646	0.12%
2019/01/02	2	70.20	0	0.00	70.10	2	33,501	0.01%
2018/12/28	5.1	71.00	5	70.90	70.80	0.1	33,856	0.00%
2018/12/27	2	71.24	4	71.18	70.80	-2	34,100	-0.01%
2018/12/26	1	70.20	2.7	70.34	70.20	-1.7	34,354	-0.01%
2018/12/25	2	70.00	39	70.12	70.70	-37	34,538	-0.11%
2018/12/24	0	0.00	9	71.30	71.40	-9	35,126	-0.03%
2018/12/21	4	70.60	3	70.67	71.40	1	35,779	0.00%
2018/12/20	1.1	71.31	17	71.85	71.50	-15.9	35,804	-0.04%
2018/12/19	30	71.30	2	71.35	71.80	28	35,643	0.08%
2018/12/18	2	70.30	6	70.33	70.80	-4	35,873	-0.01%
2018/12/17	9.1	71.79	2	71.55	71.10	7.1	36,093	0.02%
2018/12/14	9.9	71.55	3	71.53	71.50	6.9	36,528	0.02%
2018/12/13	7.4	72.35	54	72.66	73.00	-46.6	36,813	-0.13%
2018/12/12	24	70.49	24	70.91	71.20	0	37,341	0.00%
2018/12/11	14	68.72	6	68.87	68.40	8	37,568	0.02%
2018/12/10	16.2	68.00	48	67.70	67.70	-31.8	37,759	-0.08%
2018/12/07	3	69.31	0.6	69.80	69.10	2.4	37,568	0.01%
2018/12/06	45	69.35	6	69.15	69.00	39	37,365	0.10%
2018/12/05	57.7	71.99	3	72.07	71.60	54.7	36,597	0.15%
2018/12/04	1	73.50	1	73.40	73.40	0	36,922	0.00%
2018/12/03	8.4	73.85	4	73.68	74.00	4.4	36,977	0.01%
2018/11/30	42	73.08	0	0.00	71.90	42	36,598	0.11%
2018/11/29	11	73.61	2	74.50	72.40	9	35,692	0.03%
2018/11/28	0.3	73.10	48	72.90	73.10	-47.7	35,289	-0.14%
2018/11/27	0	0.00	1	70.40	70.70	-1	34,839	0.00%
2018/11/26	0	0.00	19	70.87	71.00	-19	34,800	-0.05%
2018/11/22	44.3	69.67	1.6	69.81	69.50	42.7	34,653	0.12%
2018/11/21	24	70.07	4	69.90	70.60	20	34,466	0.06%
2018/11/20	27	71.63	7	71.59	71.00	20	34,147	0.06%
2018/11/19	4	73.37	1	73.30	73.40	3	33,901	0.01%
2018/11/16	10.6	74.50	1	74.60	74.30	9.6	34,199	0.03%
2018/11/15	3.4	74.63	6.6	73.13	74.50	-3.2	35,037	-0.01%
2018/11/14	7.4	73.73	20	74.46	73.30	-12.6	34,998	-0.04%
2018/11/13	19	74.34	4	74.30	74.40	15	34,972	0.04%
2018/11/12	5	76.70	5	76.10	76.20	0	34,899	0.00%
2018/11/09	18.2	75.91	0	0.00	76.10	18.2	35,101	0.05%
2018/11/08	3.9	77.08	4	77.13	76.60	-0.1	35,138	0.00%
2018/11/07	3	77.70	3.6	78.00	77.90	-0.6	35,022	0.00%
2018/11/06	5.4	77.67	1	78.60	77.30	4.4	35,016	0.01%
2018/11/05	3.3	80.33	3	80.23	80.00	0.3	35,081	0.00%
2018/11/02	7	80.86	12	80.82	81.00	-5	35,222	-0.01%
2018/11/01	4	79.73	4.8	79.77	79.90	-0.8	35,105	0.00%
2018/10/31	16.3	78.59	24.6	78.17	78.80	-8.3	35,267	-0.02%
2018/10/30	2.4	75.68	3	76.27	76.40	-0.7	35,030	0.00%
2018/10/29	17.3	76.52	25.2	76.62	75.50	-8	35,063	-0.02%
2018/10/26	21.4	77.16	19.4	77.52	76.20	2	35,074	0.01%
2018/10/17	22.2	70.03	10.3	70.08	68.10	11.9	34,592	0.03%
2018/10/16	11	70.07	14	70.21	70.40	-3	33,758	-0.01%
2018/10/15	21.2	70.74	4	70.68	70.50	17.2	33,489	0.05%
2018/10/12	26	70.89	24	70.24	71.90	2	33,508	0.01%
2018/10/11	43	70.73	22	71.93	70.10	21	33,512	0.06%
2018/10/09	19	75.67	8.2	75.65	75.30	10.8	32,293	0.03%
2018/10/08	7	75.57	0.5	75.90	75.50	6.5	32,342	0.02%
2018/10/05	18.2	75.73	14	75.90	75.60	4.2	32,631	0.01%
2018/10/04	29	76.59	3	76.57	76.20	26	32,542	0.08%
2018/10/03	1	77.70	10	77.78	77.80	-9	32,668	-0.03%
2018/10/02	19	79.46	2	79.50	78.10	17	32,896	0.05%
2018/10/01	18	79.93	58	79.85	79.90	-40	32,641	-0.12%
2018/09/28	7	78.80	8	79.06	79.20	-1	32,840	0.00%
2018/09/27	3.2	77.86	27	78.06	78.70	-23.8	32,499	-0.07%
2018/09/26	9	77.31	14	77.55	77.30	-5	32,279	-0.02%
2018/09/25	5	75.72	1	75.90	76.10	4	32,142	0.01%
2018/09/21	17	75.48	9	75.71	75.80	8	32,370	0.02%
2018/09/20	6	75.68	3.1	75.64	75.60	2.9	32,265	0.01%
2018/09/19	14	76.13	3	76.27	76.40	11	32,294	0.03%
2018/09/18	56	76.33	0	0.00	75.80	56	32,335	0.17%
2018/09/17	2	77.65	1	77.80	77.80	1	32,456	0.00%
2018/09/14	10.1	77.06	16	77.61	77.90	-5.9	32,799	-0.02%
2018/09/13	42.2	76.06	0	0.00	76.00	42.2	32,828	0.13%
2018/09/12	14	77.44	10	77.78	77.00	4	32,740	0.01%
2018/09/11	21	76.70	5	76.70	77.70	16	32,803	0.05%
2018/09/10	30	75.50	12.5	75.48	75.10	17.5	33,096	0.05%
2018/09/07	60	78.16	24	78.14	77.70	36	32,715	0.11%
2018/09/06	21	79.58	6	79.30	79.30	15	32,743	0.05%
2018/09/05	6.1	80.24	2	80.15	80.10	4.1	32,558	0.01%
2018/09/04	2.1	80.30	1	80.10	80.10	1.1	32,939	0.00%
2018/09/03	7	80.26	2	80.20	80.10	5	33,317	0.02%
2018/08/31	21	80.47	0	0.00	80.50	21	34,592	0.06%
2018/08/30	30	81.11	1	81.10	80.90	29	35,372	0.08%
2018/08/29	1	81.10	5	81.28	81.40	-4	35,704	-0.01%
2018/08/28	35	81.25	17	81.15	81.20	18	35,877	0.05%
2018/08/27	2	80.95	1	81.00	81.00	1	36,077	0.00%
2018/08/24	17	80.90	2	81.05	81.10	15	36,106	0.04%
2018/08/23	4	81.28	3	81.67	81.80	1	37,143	0.00%
2018/08/22	24	81.42	5	81.60	81.70	19	37,444	0.05%
2018/08/21	15	81.05	0	0.00	81.00	15	37,825	0.04%
2018/08/20	9	81.05	4	81.08	81.00	5	38,555	0.01%
2018/08/17	13	81.37	3	81.60	81.10	10	39,047	0.03%
2018/08/16	2	80.85	5.7	81.17	81.20	-3.7	39,033	-0.01%
2018/08/15	35	80.56	9	80.83	81.10	26	38,932	0.07%
2018/08/14	46	81.73	27	81.75	81.30	19	38,576	0.05%
2018/08/13	8	84.58	6.2	84.41	83.80	1.8	37,744	0.00%
2018/08/10	2.1	85.80	18	85.69	85.90	-15.9	37,559	-0.04%
2018/08/09	1.8	85.16	31	85.40	85.20	-29.2	37,496	-0.08%
2018/08/08	13.1	84.59	22	84.99	85.00	-8.9	37,984	-0.02%
2018/08/07	6	84.73	8	84.91	84.40	-2	38,653	-0.01%
2018/08/06	15.1	84.61	19.7	84.77	84.60	-4.6	40,277	-0.01%
2018/08/03	2	83.40	9	83.63	83.80	-7	40,685	-0.02%
2018/08/02	9	83.33	15	82.99	82.80	-6	40,725	-0.01%
2018/08/01	7	83.86	5	84.02	84.10	2	40,747	0.00%
2018/07/31	1	83.50	2.9	83.87	83.80	-1.9	40,718	0.00%
2018/07/30	2	84.00	7	84.01	84.20	-5	40,734	-0.01%
2018/07/27	0	0.00	3	83.27	83.20	-3	40,533	-0.01%
2018/07/26	2	82.61	18	82.64	83.50	-16	40,985	-0.04%
2018/07/25	9	82.83	7	82.86	82.70	2	41,156	0.00%
2018/07/24	18	85.33	39	85.35	85.20	-21	41,023	-0.05%
2018/07/23	7	85.46	62	85.35	85.50	-55	40,405	-0.14%
2018/07/20	18.1	84.95	35	85.45	85.30	-16.9	40,448	-0.04%
2018/07/19	22	85.00	48	84.96	85.20	-26	40,634	-0.06%
2018/07/18	22.1	84.11	11	84.14	84.10	11.1	41,177	0.03%
2018/07/17	1	82.90	1	83.30	82.90	0	41,148	0.00%
2018/07/16	4.1	83.19	20	83.16	82.80	-15.9	41,273	-0.04%
2018/07/13	5	82.34	15	82.35	82.90	-10	42,018	-0.02%
2018/07/12	10	81.20	0	0.00	81.20	10	42,639	0.02%
2018/07/11	2.2	81.33	6	81.48	81.60	-3.8	42,885	-0.01%
2018/07/10	21	80.57	9	80.96	80.50	12	42,680	0.03%
2018/07/09	1	80.70	6	80.97	80.80	-5	42,584	-0.01%
2018/07/06	34	80.58	2	80.50	80.50	32	42,830	0.07%
2018/07/05	9.1	81.39	5	81.20	81.20	4.1	42,840	0.01%
2018/07/04	12.1	81.34	5	81.44	81.60	7.1	43,143	0.02%
2018/07/03	12	80.97	3.8	81.03	80.70	8.3	43,802	0.02%
2018/07/02	10	81.82	23	81.85	81.00	-13	44,386	-0.03%
2018/06/29	25	81.95	27	82.10	83.20	-2	44,722	0.00%
2018/06/28	15	80.69	1	80.80	80.50	14	46,328	0.03%
2018/06/27	10	81.08	34	81.48	80.90	-24	46,430	-0.05%
2018/06/26	74.2	80.63	36	80.73	81.00	38.2	46,386	0.08%
2018/06/25	28	81.74	2	81.90	81.50	26	46,072	0.06%
2018/06/22	5	82.06	16	82.10	82.30	-11	45,973	-0.02%
2018/06/21	8	83.01	12	82.98	82.70	-4	45,954	-0.01%
2018/06/20	24	82.29	4	82.70	83.00	20	46,402	0.04%
2018/06/19	76.1	83.42	2	83.35	83.00	74.1	46,024	0.16%
2018/06/15	43	84.70	1	85.00	85.00	42	45,391	0.09%
2018/06/14	29.2	86.11	2	86.30	85.50	27.2	44,934	0.06%
2018/06/13	2	87.65	1	87.80	87.80	1	44,377	0.00%
2018/06/12	12	87.62	1.4	87.73	87.70	10.7	45,087	0.02%
2018/06/11	14	87.64	2	87.65	87.40	12	45,024	0.03%
2018/06/08	22	89.04	32	90.44	88.30	-10	45,184	-0.02%
2018/06/07	11	90.10	65.3	90.07	91.20	-54.3	44,916	-0.12%
2018/06/06	15	88.78	31.5	88.81	89.10	-16.5	44,888	-0.04%
2018/06/05	4	88.03	13	87.95	88.10	-9	45,553	-0.02%
2018/06/04	6.1	87.67	14	87.79	87.80	-7.9	45,573	-0.02%
2018/06/01	8.1	86.40	2	86.55	86.60	6.1	45,724	0.01%
2018/05/31	11	86.90	1	87.10	85.70	10	45,907	0.02%
2018/05/30	20	86.90	7	87.37	87.40	13	45,020	0.03%
2018/05/29	8	87.76	13	88.08	87.60	-5	44,829	-0.01%
2018/05/28	5	88.44	45	88.54	88.80	-40	44,821	-0.09%
2018/05/25	11	86.45	29	86.16	86.50	-18	44,419	-0.04%
2018/05/24	1	84.10	3	84.30	84.10	-2	44,188	0.00%
2018/05/23	3	83.83	2	84.00	83.60	1	44,702	0.00%
2018/05/22	9	84.39	1	84.30	84.00	8	45,124	0.02%
2018/05/21	17.1	84.98	11	85.05	85.00	6.1	45,700	0.01%
2018/05/18	20	84.09	3	84.73	83.90	17	46,339	0.04%
2018/05/17	39	84.87	4	85.10	84.20	35	47,022	0.07%
2018/05/16	22	84.79	3	84.97	84.60	19	47,215	0.04%
2018/05/15	19.1	87.13	16.5	87.02	86.00	2.6	47,488	0.01%
2018/05/14	36.8	88.82	83.2	88.78	89.00	-46.4	48,662	-0.10%
2018/05/11	5	84.26	30	84.46	85.00	-25	47,388	-0.05%
2018/05/10	1.2	82.50	8	82.71	82.90	-6.8	47,391	-0.01%
2018/05/09	17	82.44	8	81.91	81.80	9	47,644	0.02%
2018/05/08	1	82.30	8	82.24	82.60	-7	48,053	-0.01%
2018/05/07	7	81.21	3	81.53	81.60	4	48,209	0.01%
2018/05/04	10.4	80.54	1	80.60	80.40	9.4	48,519	0.02%
2018/05/03	21	80.42	3	80.50	80.10	18	48,855	0.04%
2018/05/02	16	82.32	5	82.80	81.80	11	48,950	0.02%
2018/04/30	9.1	82.73	6	82.37	82.90	3.1	49,029	0.01%
2018/04/27	11	80.98	2	81.20	81.50	9	49,363	0.02%
2018/04/26	14.2	80.86	10	80.78	80.60	4.2	49,915	0.01%
2018/04/25	31.5	80.21	26	79.90	80.40	5.5	50,957	0.01%
2018/04/24	38	81.08	11	81.02	80.60	27	51,057	0.05%
2018/04/23	28	83.15	9	83.07	83.00	19	50,484	0.04%
2018/04/20	18	83.92	4	84.08	84.00	14	50,371	0.03%
2018/04/19	29	84.53	38	84.22	85.00	-9	50,547	-0.02%
2018/04/18	36.3	85.05	27	85.33	84.80	9.3	50,204	0.02%
2018/04/17	41	86.78	9	86.63	86.50	32	50,087	0.06%
2018/04/16	0	0.00	1	88.00	87.60	-1	50,333	0.00%
2018/04/13	13	87.08	13	87.11	87.00	0	50,506	0.00%
2018/04/12	32	87.03	0.1	87.20	86.80	31.9	50,851	0.06%
2018/04/11	16	88.03	4	88.25	87.30	12	51,181	0.02%
2018/04/10	14.1	87.12	1	87.20	87.00	13.1	51,411	0.03%
2018/04/09	27	87.25	1.1	86.86	87.40	25.9	51,757	0.05%
2018/04/03	34	87.12	5	87.22	87.20	29	51,281	0.06%
2018/04/02	40.1	88.37	5	88.96	88.10	35.1	50,921	0.07%
2018/03/31	157.2	88.79	15	88.29	88.50	142.2	50,680	0.28%	大買/鉅額交易
2018/03/30	11	91.65	12	91.88	91.40	-1	48,765	0.00%
2018/03/29	11	89.97	20	89.80	90.00	-9	48,632	-0.02%
2018/03/28	17	90.31	5	90.52	90.10	12	48,333	0.02%
2018/03/27	18	91.01	5	91.32	91.20	13	48,237	0.03%
2018/03/26	6	89.90	4	90.05	90.20	2	48,082	0.00%
2018/03/23	50.3	90.87	10	90.93	90.40	40.3	48,202	0.08%
2018/03/22	24	92.92	13	92.83	92.80	11	48,376	0.02%
2018/03/21	8	92.58	1	92.40	92.40	7	48,263	0.01%
2018/03/20	2	92.50	8	92.59	92.60	-6	48,615	-0.01%
2018/03/19	7	92.96	29	92.82	92.90	-22	48,662	-0.05%
2018/03/16	9	93.19	3	93.73	92.80	6	48,767	0.01%
2018/03/15	11.2	92.36	5	93.20	93.40	6.2	48,424	0.01%
2018/03/14	10	93.66	33	93.69	93.30	-23	48,939	-0.05%
2018/03/13	9	95.83	23	95.79	95.20	-14	48,868	-0.03%
2018/03/12	4	93.78	35	94.07	94.30	-31	48,136	-0.06%
2018/03/09	56	91.54	33	91.78	91.90	23	48,311	0.05%
2018/03/08	26	89.28	5	89.42	89.40	21	48,434	0.04%
2018/03/07	10.1	89.15	21	89.61	88.50	-11	48,600	-0.02%
2018/03/06	11	88.47	2	88.45	88.20	9	49,225	0.02%
2018/03/05	14.2	87.22	2	87.10	87.00	12.2	49,994	0.02%
2018/03/02	8	87.16	2	87.70	87.80	6	49,680	0.01%
2018/03/01	7	87.89	7	87.99	87.90	0	49,850	0.00%
2018/02/27	3	88.57	14	89.15	88.10	-11	49,752	-0.02%
2018/02/26	1	88.80	0	0.00	88.80	1	49,448	0.00%
2018/02/23	5	88.82	6	88.98	88.90	-1	49,325	0.00%
2018/02/22	10	87.86	21	87.93	87.90	-11	49,530	-0.02%
2018/02/21	22	88.52	8	88.90	88.20	14	49,335	0.03%
2018/02/12	38.1	87.86	1	88.30	87.60	37.1	48,915	0.08%
2018/02/09	39.7	87.12	16	87.33	87.50	23.7	48,743	0.05%
2018/02/08	12	89.24	0	0.00	89.00	12	48,453	0.02%
2018/02/07	30	90.43	3	90.00	90.00	27	49,905	0.05%
2018/02/06	120	89.70	57	89.98	89.20	63	49,153	0.13%	大買/
2018/02/05	15.1	92.98	6	93.27	92.80	9.1	47,142	0.02%
2018/02/02	37.2	94.61	22.2	94.90	95.20	15	47,140	0.03%
2018/02/01	21	93.83	14	94.09	93.50	7	47,024	0.01%
2018/01/31	31	92.59	1	92.20	92.20	30	46,756	0.06%
2018/01/30	25	94.09	12	94.03	93.60	13	46,299	0.03%
2018/01/29	18.1	94.78	53	94.98	94.70	-34.9	46,043	-0.08%
2018/01/26	2.1	95.79	22	95.46	95.40	-19.9	45,847	-0.04%
2018/01/25	7	95.60	4	95.85	95.40	3	45,486	0.01%
2018/01/24	11	95.92	47	96.18	95.90	-36	44,848	-0.08%
2018/01/23	9	95.98	40.2	96.18	96.90	-31.2	44,696	-0.07%
2018/01/22	25	96.70	11.2	96.82	96.60	13.8	44,513	0.03%
2018/01/19	35.8	96.22	48	96.08	96.90	-12.2	43,848	-0.03%
2018/01/18	21	94.46	23	94.45	93.80	-2	42,486	0.00%
2018/01/17	8	92.78	18	93.12	93.40	-10	42,043	-0.02%
2018/01/16	18.1	93.30	3	93.47	93.40	15.1	41,887	0.04%
2018/01/15	11	93.15	13	93.03	93.30	-2	41,766	0.00%
2018/01/12	54	91.91	3	92.13	91.80	51	41,540	0.12%
2018/01/11	40.1	91.34	5	91.60	91.40	35.1	41,459	0.08%
2018/01/10	32.1	90.95	2	90.80	90.80	30.1	40,939	0.07%
2018/01/09	6	91.88	0	0.00	91.80	6	40,640	0.01%
2018/01/08	34	91.82	1	91.80	91.80	33	40,616	0.08%
2018/01/05	26	92.30	8	92.21	93.00	18	40,275	0.04%
2018/01/04	33.1	92.75	6	93.15	92.60	27.1	39,996	0.07%
2018/01/03	29	94.18	5	94.32	94.00	24	39,819	0.06%
2018/01/02	6.1	94.86	5	94.94	95.00	1.1	39,215	0.00%