鴻海 (2317)-群益金鼎-基隆券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5959人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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	24.1	169.49	38	168.70	169.00	-13.9	125,395	-0.01%
2024/05/21	19.3	166.40	43	166.66	166.00	-23.7	124,802	-0.02%
2024/05/20	28.3	167.39	11.9	167.27	167.50	16.4	124,336	0.01%
2024/05/17	36.7	168.83	23.1	170.24	170.00	13.6	123,763	0.01%
2024/05/16	41.1	173.88	34.7	175.48	171.50	6.3	122,712	0.01%
2024/05/15	69.4	167.87	59	170.28	170.50	10.4	120,759	0.01%
2024/05/14	74.6	171.16	41	170.06	172.00	33.6	118,632	0.03%
2024/05/13	33.2	171.67	31	170.87	169.50	2.2	116,850	0.00%
2024/05/10	25.1	169.22	26.9	169.81	169.50	-1.8	115,830	0.00%
2024/05/09	25.8	172.12	32.4	172.56	170.50	-6.6	114,664	-0.01%
2024/05/08	8	169.31	21	169.76	169.50	-13	113,075	-0.01%
2024/05/07	19.2	168.72	31.8	169.37	169.50	-12.6	112,117	-0.01%
2024/05/06	26	166.25	52.3	165.16	167.50	-26.3	110,314	-0.02%
2024/05/03	8	156.69	11.2	157.50	156.00	-3.2	107,787	0.00%
2024/05/02	15.2	153.17	9.1	153.39	154.00	6.1	107,073	0.01%
2024/04/30	15.7	156.65	4.6	157.11	156.00	11.1	106,176	0.01%
2024/04/29	18.1	158.98	23.9	159.11	158.50	-5.8	105,289	-0.01%
2024/04/26	36.3	157.73	52.1	155.44	155.00	-15.8	104,036	-0.02%
2024/04/25	61.7	152.97	40.2	151.61	151.50	21.5	102,659	0.02%
2024/04/24	23.6	152.20	140.9	151.65	156.00	-117.3	101,157	-0.12%	大賣/鉅額交易
2024/04/23	8.2	144.88	22	145.05	144.00	-13.8	98,752	-0.01%
2024/04/22	92	144.54	17	144.12	143.00	75	98,059	0.08%
2024/04/19	65	142.27	25.1	143.02	143.00	39.9	97,247	0.04%
2024/04/18	8.6	147.83	8	147.88	148.00	0.6	95,526	0.00%
2024/04/17	20	144.10	136.1	144.65	146.50	-116.1	94,851	-0.12%	大賣/鉅額交易
2024/04/16	39.2	139.76	36.7	139.73	141.00	2.5	93,480	0.00%
2024/04/15	49.3	146.71	13.1	146.98	146.00	36.2	90,976	0.04%
2024/04/12	15.5	150.38	20.2	151.85	150.50	-4.7	89,690	-0.01%
2024/04/11	42.1	149.93	29	149.29	150.00	13	87,961	0.01%
2024/04/10	51.3	155.77	7.3	156.38	154.50	44	85,355	0.05%
2024/04/09	22.3	158.50	27	158.33	158.00	-4.7	84,044	-0.01%
2024/04/08	12.1	158.29	16	158.00	158.00	-3.9	82,682	0.00%
2024/04/03	60.5	157.60	46	155.88	159.00	14.5	81,311	0.02%
2024/04/02	30.9	156.49	38.2	156.28	159.00	-7.3	79,344	-0.01%
2024/04/01	15.2	151.30	19.3	151.98	150.50	-4.1	76,692	-0.01%
2024/03/29	44.4	152.61	26.5	152.78	150.00	17.9	75,560	0.02%
2024/03/28	22.2	153.48	45.3	153.17	155.50	-23.2	73,210	-0.03%
2024/03/27	41.6	145.10	78.6	146.22	148.50	-37	70,339	-0.05%
2024/03/26	81.3	142.25	60.2	143.74	142.00	21.1	68,483	0.03%
2024/03/25	88	144.97	31.3	145.44	145.50	56.7	66,381	0.09%
2024/03/22	100.6	143.89	64.1	146.04	145.50	36.5	64,505	0.06%
2024/03/21	28.4	143.34	37.8	141.53	142.50	-9.4	61,032	-0.02%
2024/03/20	24	138.83	53.7	138.42	138.00	-29.7	58,649	-0.05%
2024/03/19	18.1	134.33	82.2	132.15	136.00	-64.1	55,781	-0.11%
2024/03/18	50.2	133.63	131.2	133.39	136.00	-80.9	53,182	-0.15%	大賣/
2024/03/15	65.2	131.68	232.5	130.59	132.00	-167.3	49,532	-0.34%	大賣/鉅額交易
2024/03/14	11.1	119.63	60.4	119.14	121.00	-49.4	43,236	-0.11%
2024/03/13	199.4	119.94	282.2	121.15	120.50	-82.9	40,314	-0.21%	大買/大賣/
2024/03/12	136.2	116.22	149.4	115.81	119.00	-13.2	34,910	-0.04%	大買/大賣/
2024/03/11	4.2	109.63	100.5	108.46	109.50	-96.4	29,389	-0.33%
2024/03/08	11.2	105.45	4	107.63	105.00	7.2	27,431	0.03%
2024/03/07	2	107.50	18.8	107.16	107.50	-16.8	26,533	-0.06%
2024/03/06	4	106.13	9	106.78	106.50	-5	26,183	-0.02%
2024/03/05	29.3	107.09	21.9	107.39	106.50	7.4	26,190	0.03%
2024/03/04	148.5	102.62	44.1	105.36	106.50	104.5	25,463	0.41%	大買/鉅額交易
2024/03/01	3	102.17	0	0.00	102.00	3	24,125	0.01%
2024/02/29	3.4	103.04	2	103.50	103.00	1.4	24,041	0.01%
2024/02/27	0	0.00	5	103.90	103.50	-5	23,750	-0.02%
2024/02/26	0	0.00	12	103.50	103.50	-12	23,649	-0.05%
2024/02/23	3.1	103.50	1	103.00	103.00	2.1	23,790	0.01%
2024/02/22	1	103.00	2	103.50	103.50	-1	24,119	0.00%
2024/02/21	3	103.33	2.5	103.20	103.00	0.5	24,289	0.00%
2024/02/20	0	0.00	16.1	104.11	103.50	-16.1	24,762	-0.06%
2024/02/19	3	102.00	7	102.50	103.00	-4	24,617	-0.02%
2024/02/16	5	101.00	1	101.00	101.50	4	25,053	0.02%
2024/02/15	1.7	101.50	0.5	102.00	101.00	1.2	25,287	0.00%
2024/02/05	2	101.50	1.1	102.00	101.50	0.9	25,125	0.00%
2024/02/02	1	102.00	11	101.95	102.00	-10	25,105	-0.04%
2024/02/01	0	0.00	4.1	102.61	103.00	-4.1	25,344	-0.02%
2024/01/31	30	102.00	5	102.00	102.50	25	25,428	0.10%
2024/01/30	1.3	102.12	3	102.33	102.00	-1.7	25,581	-0.01%
2024/01/29	0	0.00	1.1	102.50	102.50	-1.1	25,927	0.00%
2024/01/26	2	102.50	7.1	102.78	102.50	-5.1	26,364	-0.02%
2024/01/25	11.5	101.50	5	101.90	102.00	6.5	26,353	0.02%
2024/01/24	10	101.00	1	101.00	100.50	9	26,387	0.03%
2024/01/23	1	100.01	0.5	100.50	101.00	0.6	27,103	0.00%
2024/01/22	3.2	100.19	0	0.00	99.90	3.2	29,035	0.01%
2024/01/19	1	100.50	2	100.50	100.50	-1	29,204	0.00%
2024/01/18	4	99.55	1	99.60	99.90	3	29,563	0.01%
2024/01/17	24.9	99.17	11	99.42	98.60	13.9	29,936	0.05%
2024/01/16	1.2	99.58	1	100.00	100.00	0.2	30,976	0.00%
2024/01/15	13.1	100.14	0.2	100.50	100.00	12.9	31,922	0.04%
2024/01/12	2	100.50	0	0.00	100.50	2	32,081	0.01%
2024/01/11	0.2	100.02	2	100.75	100.50	-1.8	32,209	-0.01%
2024/01/10	9.2	100.45	0	0.00	100.00	9.2	32,083	0.03%
2024/01/09	8.1	101.38	2	101.50	101.00	6.1	31,963	0.02%
2024/01/08	4.2	102.14	0	0.00	101.50	4.2	31,828	0.01%
2024/01/05	3	104.00	1.1	104.00	104.00	1.9	31,693	0.01%
2024/01/04	1	104.00	2	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	1.1	104.45	104.50	-1.1	32,154	0.00%
2024/01/02	0.3	104.50	3	104.50	105.00	-2.7	32,305	-0.01%
2023/12/29	0	0.00	2	104.25	104.50	-2	32,250	-0.01%
2023/12/28	1	103.50	8	103.63	104.00	-7	32,274	-0.02%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	0	0.00	2.4	103.50	104.00	-2.4	32,097	-0.01%
2023/12/25	1.2	103.50	2	103.50	103.50	-0.8	32,284	0.00%
2023/12/22	1	103.00	1	103.50	103.50	0	32,363	0.00%
2023/12/21	13.2	103.38	4.5	103.44	103.50	8.7	32,468	0.03%
2023/12/20	6	103.33	21.2	103.40	104.50	-15.2	32,160	-0.05%
2023/12/19	10	102.00	1	102.00	102.50	9	31,507	0.03%
2023/12/18	0	0.00	4	101.50	102.00	-4	31,329	-0.01%
2023/12/15	5.1	101.21	0	0.00	101.50	5.1	31,177	0.02%
2023/12/14	0	0.00	1	102.00	102.00	-1	30,726	0.00%
2023/12/13	3.1	100.84	2	100.75	101.00	1.1	30,500	0.00%
2023/12/12	0.2	101.00	1	101.00	101.00	-0.8	30,839	0.00%
2023/12/11	5.2	100.71	2	100.75	101.00	3.2	30,769	0.01%
2023/12/07	1	101.50	3	100.83	101.00	-2	30,887	-0.01%
2023/12/06	1.1	101.00	0.8	101.00	101.00	0.3	30,950	0.00%
2023/12/05	4.1	100.63	2	101.00	101.00	2.1	30,895	0.01%
2023/12/04	7	100.79	1	101.50	101.00	6	30,773	0.02%
2023/12/01	9	100.61	4	100.75	100.50	5	30,811	0.02%
2023/11/30	3	101.67	0	0.00	101.50	3	30,592	0.01%
2023/11/29	2.5	101.90	2	102.00	102.00	0.5	30,267	0.00%
2023/11/28	2	102.50	5.1	102.30	102.50	-3.1	29,970	-0.01%
2023/11/27	5	101.80	1	103.00	101.50	4	30,482	0.01%
2023/11/24	1	101.50	1	102.00	101.50	0	30,442	0.00%
2023/11/22	2	102.75	6.1	103.00	102.00	-4	31,063	-0.01%
2023/11/21	0	0.00	2.1	102.47	102.50	-2.1	30,942	-0.01%
2023/11/20	4	101.13	0	0.00	101.00	4	31,170	0.01%
2023/11/17	6	102.92	38	102.50	102.50	-32	30,949	-0.10%
2023/11/16	0	0.00	7.1	100.93	101.00	-7.1	30,387	-0.02%
2023/11/15	6	100.48	2	100.50	100.50	4	30,054	0.01%
2023/11/14	15	100.29	42.1	100.03	100.00	-27.1	29,488	-0.09%
2023/11/13	1	97.90	1	97.60	97.70	0	29,120	0.00%
2023/11/10	5.4	97.33	0.2	97.40	97.20	5.2	29,544	0.02%
2023/11/09	5.7	97.59	5.1	97.88	97.90	0.6	30,337	0.00%
2023/11/08	3	96.77	8	97.04	97.00	-5	30,321	-0.02%
2023/11/07	6.7	95.70	4	96.20	96.10	2.7	30,373	0.01%
2023/11/06	5.3	96.35	2	97.50	96.40	3.3	30,281	0.01%
2023/11/03	6.9	95.67	6	95.60	95.80	0.9	29,982	0.00%
2023/11/02	5.2	96.80	27.1	96.91	97.00	-21.8	29,758	-0.07%
2023/11/01	5.3	95.99	5	95.80	95.60	0.3	30,097	0.00%
2023/10/31	13	96.21	17.1	96.22	96.50	-4.1	30,309	-0.01%
2023/10/30	72.7	95.23	12	94.98	94.50	60.7	29,933	0.20%
2023/10/27	15.3	98.38	0	0.00	98.20	15.3	28,083	0.05%
2023/10/26	11.4	98.48	4	98.35	98.50	7.4	28,036	0.03%
2023/10/25	30.1	98.91	2.3	99.33	99.00	27.8	27,773	0.10%
2023/10/24	40.8	98.43	4	98.38	98.30	36.8	27,620	0.13%
2023/10/23	23.4	100.76	6	100.58	100.50	17.4	26,288	0.07%
2023/10/20	0	0.00	2	103.00	103.50	-2	25,919	-0.01%
2023/10/19	8.2	104.00	0.4	103.50	103.50	7.8	25,714	0.03%
2023/10/18	4.4	105.82	1	105.50	105.50	3.4	25,514	0.01%
2023/10/17	1	107.00	1	106.50	106.50	0	25,614	0.00%
2023/10/16	1	107.00	0	0.00	107.00	1	26,265	0.00%
2023/10/13	2	107.00	0	0.00	107.50	2	26,851	0.01%
2023/10/12	0	0.00	5	106.90	107.00	-5	27,096	-0.02%
2023/10/11	0	0.00	6	106.33	106.00	-6	27,348	-0.02%
2023/10/06	1	105.50	3	105.50	105.50	-2	27,369	-0.01%
2023/10/05	3.1	103.34	2	103.75	103.50	1.1	27,528	0.00%
2023/10/04	7.2	102.93	3	102.50	103.00	4.2	27,645	0.02%
2023/10/03	1.1	103.52	0	0.00	104.00	1.1	27,599	0.00%
2023/10/02	2	104.75	10	104.65	104.50	-8	27,816	-0.03%
2023/09/28	3.3	103.20	26	104.00	104.00	-22.7	28,735	-0.08%
2023/09/27	15	103.97	0	0.00	104.00	15	29,226	0.05%
2023/09/26	11.1	104.41	4	104.13	104.00	7.1	30,286	0.02%
2023/09/25	5	105.30	0	0.00	105.50	5	31,242	0.02%
2023/09/22	3	105.17	0	0.00	105.00	3	31,773	0.01%
2023/09/21	7	105.29	1	106.00	105.00	6	32,181	0.02%
2023/09/20	7	106.29	6	106.50	106.00	1	32,555	0.00%
2023/09/19	2	107.00	1.4	106.86	106.50	0.6	33,360	0.00%
2023/09/18	2	106.00	1	106.50	106.50	1	34,796	0.00%
2023/09/15	5	106.30	1	106.50	106.00	4	35,058	0.01%
2023/09/14	7	106.50	1	106.50	106.50	6	34,962	0.02%
2023/09/13	4	106.00	0	0.00	106.00	4	35,116	0.01%
2023/09/12	0	0.00	27	107.37	107.50	-27	35,594	-0.08%
2023/09/11	5.1	105.01	0	0.00	105.00	5.1	35,679	0.01%
2023/09/08	1.2	105.07	0	0.00	106.00	1.2	35,975	0.00%
2023/09/07	1	105.50	3	105.50	105.50	-2	36,936	-0.01%
2023/09/06	2	106.00	20	106.00	106.00	-18	38,325	-0.05%
2023/08/31	1	105.50	2	106.50	106.50	-1	38,772	0.00%
2023/08/30	4	106.00	0.6	106.50	106.00	3.4	38,234	0.01%
2023/08/29	9.3	106.00	26	106.04	106.00	-16.7	38,783	-0.04%
2023/08/28	1	108.50	0.1	108.50	108.00	0.9	38,485	0.00%
2023/08/25	7	108.64	5.2	108.48	108.00	1.8	39,185	0.00%
2023/08/24	9.3	109.48	18.3	109.50	109.50	-9	40,302	-0.02%
2023/08/22	3	106.50	0	0.00	106.50	3	41,061	0.01%
2023/08/18	8.1	106.19	0	0.00	106.00	8.1	41,354	0.02%
2023/08/17	2	106.25	1	106.50	106.50	1	41,432	0.00%
2023/08/16	11.1	106.04	0.1	106.00	105.50	11	41,323	0.03%
2023/08/15	9.3	107.44	2	107.25	107.00	7.3	41,146	0.02%
2023/08/14	7	109.79	3	110.00	110.00	4	40,542	0.01%
2023/08/11	5	109.00	0	0.00	108.50	5	40,690	0.01%
2023/08/10	0	0.00	10	110.00	110.00	-10	41,012	-0.02%
2023/08/09	0	0.00	3	110.83	110.50	-3	41,109	-0.01%
2023/08/08	3	110.50	0	0.00	110.50	3	41,947	0.01%
2023/08/07	3	110.83	24.5	111.37	109.50	-21.5	41,823	-0.05%
2023/08/04	0	0.00	42	110.32	111.00	-42	41,358	-0.10%
2023/08/02	7.8	108.24	3	109.33	108.00	4.8	41,384	0.01%
2023/08/01	2	109.75	8	110.13	110.50	-6	40,993	-0.01%
2023/07/31	5.1	108.81	1	108.50	108.50	4.1	40,803	0.01%
2023/07/28	3	110.17	2	109.50	109.50	1	40,510	0.00%
2023/07/27	2.5	111.10	0	0.00	110.50	2.5	40,589	0.01%
2023/07/26	2.5	111.90	13.5	111.70	111.50	-11	40,899	-0.03%
2023/07/25	78	111.53	24.1	110.87	112.00	54	40,721	0.13%
2023/07/24	0.5	108.00	1.3	108.12	108.00	-0.8	39,989	0.00%
2023/07/21	7	107.29	4	107.50	107.50	3	40,226	0.01%
2023/07/20	10.2	108.79	1	108.00	108.00	9.2	40,260	0.02%
2023/07/19	6.1	110.07	10	109.35	108.50	-3.9	40,018	-0.01%
2023/07/18	9	111.89	17.6	111.81	112.00	-8.6	39,654	-0.02%
2023/07/17	4	110.25	5	110.10	110.50	-1	39,110	0.00%
2023/07/14	9	108.22	50.2	107.72	109.50	-41.2	38,735	-0.11%
2023/07/13	6.1	108.16	7	107.64	107.00	-0.9	38,284	0.00%
2023/07/12	4	107.00	5.9	106.19	107.50	-1.9	38,042	0.00%
2023/07/11	12.7	104.92	6.2	105.00	105.00	6.5	37,842	0.02%
2023/07/10	8.1	105.31	0	0.00	104.50	8.1	37,828	0.02%
2023/07/07	1.7	105.03	57	105.11	105.50	-55.3	37,756	-0.15%
2023/07/06	25.2	106.25	6.1	105.59	105.50	19.2	37,732	0.05%
2023/07/05	13.5	109.01	5.2	108.50	108.50	8.3	36,789	0.02%
2023/07/04	16.4	110.95	11.2	111.01	110.00	5.2	36,139	0.01%
2023/07/03	14	114.86	18	114.58	115.00	-4	35,462	-0.01%
2023/06/30	2.5	112.43	7	112.36	113.00	-4.6	34,309	-0.01%
2023/06/29	10.1	114.50	3.5	113.93	113.00	6.6	33,829	0.02%
2023/06/28	7.9	115.06	15	115.03	115.00	-7.1	33,522	-0.02%
2023/06/27	17	114.82	10	114.60	114.00	7	33,179	0.02%
2023/06/26	50.6	115.44	29.2	114.04	115.50	21.4	32,601	0.07%
2023/06/21	3	112.83	4	112.88	113.00	-1	32,082	0.00%
2023/06/20	1	112.00	3	112.00	112.50	-2	32,028	-0.01%
2023/06/19	0	0.00	2	112.00	112.50	-2	31,892	-0.01%
2023/06/16	1	111.50	3	112.00	111.00	-2	31,825	-0.01%
2023/06/15	14	111.11	3	111.17	111.50	11	31,398	0.04%
2023/06/14	6	112.08	5.3	112.29	112.50	0.7	31,855	0.00%
2023/06/13	6	112.25	29.1	112.79	112.50	-23.1	31,723	-0.07%
2023/06/12	32	110.28	21.3	110.20	110.50	10.7	30,901	0.03%
2023/06/09	4	107.88	0	0.00	108.00	4	29,760	0.01%
2023/06/08	0	0.00	5	107.00	107.00	-5	29,876	-0.02%
2023/06/07	1	107.50	8	107.44	108.00	-7	30,051	-0.02%
2023/06/06	2	106.00	0	0.00	107.00	2	30,703	0.01%
2023/06/05	1	107.50	5.2	107.63	107.50	-4.2	30,622	-0.01%
2023/06/02	11	108.36	6	108.00	108.00	5	31,419	0.02%
2023/06/01	0.1	107.00	11	107.41	108.00	-11	31,156	-0.04%
2023/05/31	14	105.89	11	106.59	106.50	3	30,871	0.01%
2023/05/30	5	107.20	48.1	106.98	107.00	-43.1	30,356	-0.14%
2023/05/29	3.1	105.47	27.3	104.20	105.50	-24.2	29,635	-0.08%
2023/05/26	4	102.38	6	102.50	102.50	-2	29,233	-0.01%
2023/05/25	4	102.88	5.1	102.80	102.50	-1.1	28,999	0.00%
2023/05/24	6	102.50	0	0.00	103.00	6	28,936	0.02%
2023/05/23	4	102.75	1	102.50	102.50	3	28,904	0.01%
2023/05/22	3	102.67	1	103.00	103.00	2	28,907	0.01%
2023/05/19	17.2	102.83	1	102.50	103.00	16.2	29,083	0.06%
2023/05/18	1	103.00	0	0.00	103.00	1	29,193	0.00%
2023/05/17	2	102.25	0	0.00	102.50	2	29,333	0.01%
2023/05/16	8	102.50	2	102.00	102.00	6	28,993	0.02%
2023/05/15	18.1	102.00	1	102.00	102.00	17.1	28,601	0.06%
2023/05/12	1	106.00	6	105.50	102.50	-5	28,557	-0.02%
2023/05/11	1	106.00	6	105.50	105.00	-5	27,867	-0.02%
2023/05/10	2	106.50	3	106.50	106.50	-1	27,910	0.00%
2023/05/09	15	105.37	8.2	106.24	106.50	6.8	28,140	0.02%
2023/05/08	0	0.00	1	105.50	105.00	-1	28,301	0.00%
2023/05/05	0	0.00	1	104.50	105.00	-1	28,849	0.00%
2023/05/04	0	0.00	6	105.17	105.00	-6	29,465	-0.02%
2023/05/03	0	0.00	17	105.71	105.50	-17	29,917	-0.06%
2023/05/02	2	106.00	52	105.70	106.00	-50	30,781	-0.16%
2023/04/28	0	0.00	3	104.17	104.50	-3	31,312	-0.01%
2023/04/27	1.2	103.93	0	0.00	103.50	1.2	31,454	0.00%
2023/04/26	6	103.42	12	104.00	103.50	-6	31,624	-0.02%
2023/04/25	4	103.00	2	103.25	103.00	2	31,354	0.01%
2023/04/24	1	103.50	0	0.00	103.50	1	31,215	0.00%
2023/04/21	2.1	104.98	3	104.33	104.00	-1	31,240	0.00%
2023/04/20	0	0.00	27	104.44	104.50	-27	31,018	-0.09%
2023/04/19	0.2	104.00	0.4	104.50	104.00	-0.2	31,244	0.00%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/17	1	104.50	3	104.00	104.00	-2	31,594	-0.01%
2023/04/14	3	103.83	7	104.29	104.50	-4	32,030	-0.01%
2023/04/13	2	103.25	0	0.00	103.00	2	32,380	0.01%
2023/04/12	8.6	102.96	11	102.50	102.50	-2.4	32,302	-0.01%
2023/04/11	4	103.13	2	103.25	103.50	2	32,585	0.01%
2023/04/10	0	0.00	5	103.50	103.00	-5	32,478	-0.02%
2023/04/07	3	103.33	4	103.50	103.00	-1	32,418	0.00%
2023/04/06	13	104.23	10	104.05	103.50	3	32,371	0.01%
2023/03/29	2	103.50	0	0.00	103.50	2	32,165	0.01%
2023/03/28	0.2	103.50	1	103.50	103.00	-0.8	32,556	0.00%
2023/03/27	7	104.29	4	104.38	103.50	3	32,645	0.01%
2023/03/24	7	104.93	27.3	104.91	105.50	-20.3	33,306	-0.06%
2023/03/23	11	103.50	4.5	103.72	103.50	6.5	32,568	0.02%
2023/03/22	0	103.50	1	103.52	103.50	-1	32,454	0.00%
2023/03/21	1	103.50	1	104.00	103.50	0	32,672	0.00%
2023/03/20	2	102.75	0	0.00	102.50	2	32,644	0.01%
2023/03/17	4.2	103.50	82	103.31	103.50	-77.9	32,828	-0.24%
2023/03/16	2.1	102.50	2.3	102.07	102.00	-0.2	32,303	0.00%
2023/03/15	1	102.50	2	102.50	102.50	-1	32,585	0.00%
2023/03/14	0.1	102.04	10	102.50	102.00	-9.9	33,160	-0.03%
2023/03/13	15.5	102.82	0.3	102.17	103.00	15.2	33,434	0.05%
2023/03/10	7	101.93	3	102.00	102.00	4	34,333	0.01%
2023/03/09	16.1	103.22	1	102.50	102.50	15.1	34,973	0.04%
2023/03/08	8	104.38	1.1	104.45	104.00	6.9	35,167	0.02%
2023/03/07	2	105.00	10.1	105.39	105.00	-8.1	35,211	-0.02%
2023/03/06	1	103.50	31	103.24	103.50	-30	34,782	-0.09%
2023/03/03	0	0.00	1	103.50	102.50	-1	34,733	0.00%
2023/03/02	2	102.50	5	102.50	102.50	-3	34,949	-0.01%
2023/03/01	4	101.50	4	101.88	102.00	0	35,010	0.00%
2023/02/24	7.2	101.09	4	102.63	101.00	3.2	34,736	0.01%
2023/02/23	1.1	102.50	0.5	103.00	103.00	0.6	34,341	0.00%
2023/02/22	3	101.50	1	101.51	102.00	2	34,713	0.01%
2023/02/21	2.1	102.51	1	102.50	102.50	1.1	34,783	0.00%
2023/02/20	4.6	103.05	8.4	103.02	103.00	-3.8	35,331	-0.01%
2023/02/17	29	103.00	7.1	103.35	103.50	21.9	35,745	0.06%
2023/02/16	13	103.50	38.1	103.03	103.50	-25.1	36,384	-0.07%
2023/02/15	22	102.00	7	102.29	102.50	15	37,202	0.04%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/13	40	101.00	4	101.50	101.00	36	37,616	0.10%
2023/02/10	3	101.17	4	101.50	101.50	-1	37,809	0.00%
2023/02/09	8.2	100.50	5	101.30	101.00	3.2	38,059	0.01%
2023/02/08	7.1	100.50	1	101.00	100.50	6.1	38,379	0.02%
2023/02/07	104.2	101.18	4	100.88	100.50	100.2	38,627	0.26%	大買/
2023/02/06	20	101.93	9.2	101.67	101.50	10.8	38,581	0.03%
2023/02/03	56.2	99.97	4	99.65	99.60	52.2	38,523	0.14%
2023/02/02	14.1	100.32	3	100.50	100.00	11.1	38,531	0.03%
2023/02/01	13.1	100.42	2	100.25	100.00	11.1	38,077	0.03%
2023/01/31	8.4	100.06	14	99.56	99.70	-5.7	37,933	-0.01%
2023/01/30	41.8	98.38	1	98.20	98.10	40.8	37,093	0.11%
2023/01/17	12.3	98.26	1	98.30	98.10	11.3	36,341	0.03%
2023/01/16	11.1	98.55	5	99.08	98.10	6.1	36,361	0.02%
2023/01/13	2.1	98.90	2	99.35	98.60	0.1	36,315	0.00%
2023/01/12	18.1	98.98	0	0.00	98.60	18.1	36,978	0.05%
2023/01/11	3	99.50	8	99.44	99.10	-5	37,569	-0.01%
2023/01/10	1.1	99.30	2	99.35	99.40	-1	37,879	0.00%
2023/01/09	10.1	99.31	4	99.25	99.10	6.1	38,027	0.02%
2023/01/06	9	98.58	2	98.45	98.40	7	37,890	0.02%
2023/01/05	18.2	98.09	2	98.05	98.00	16.2	38,045	0.04%
2023/01/04	10.1	98.26	0.3	98.30	98.10	9.8	38,079	0.03%
2023/01/03	13.8	98.37	8	98.98	99.10	5.8	38,013	0.02%
2022/12/30	1	99.90	1	100.00	99.90	0	37,602	0.00%
2022/12/29	14.9	99.76	3	99.90	99.70	11.9	37,753	0.03%
2022/12/28	3	100.01	0	0.00	100.50	3	38,005	0.01%
2022/12/27	0.1	101.00	0	0.00	100.50	0.1	37,915	0.00%
2022/12/26	1	100.50	2	100.75	101.00	-1	38,115	0.00%
2022/12/23	1	100.50	1	100.50	101.00	0	38,434	0.00%
2022/12/22	5	100.50	4	101.00	101.00	1	38,849	0.00%
2022/12/21	3	100.00	1	101.00	100.00	2	39,308	0.01%
2022/12/20	7	100.86	7	100.64	100.00	0	39,198	0.00%
2022/12/19	12	100.96	4	101.00	101.50	8	39,135	0.02%
2022/12/16	20	100.65	3	101.17	100.50	17	38,899	0.04%
2022/12/15	6	101.75	13	101.85	101.50	-7	38,102	-0.02%
2022/12/14	3	102.50	4	102.50	102.50	-1	38,124	0.00%
2022/12/13	12	101.08	0	0.00	101.00	12	38,141	0.03%
2022/12/12	1	101.01	2	102.00	102.00	-1	37,850	0.00%
2022/12/09	10	102.40	3	102.00	102.00	7	38,145	0.02%
2022/12/08	7	101.86	3	101.67	101.50	4	37,890	0.01%
2022/12/07	5.1	102.50	13	103.42	102.00	-7.9	37,817	-0.02%
2022/12/06	15.7	103.44	4	103.13	103.00	11.7	37,621	0.03%
2022/12/05	17	105.88	26	106.02	105.50	-9	37,014	-0.02%
2022/12/02	9	105.22	30.3	105.17	105.50	-21.3	36,500	-0.06%
2022/12/01	12.2	102.58	12	102.63	103.00	0.2	35,734	0.00%
2022/11/30	7	100.79	2	101.00	100.50	5	34,905	0.01%
2022/11/29	6.1	99.93	5.3	99.99	100.00	0.9	34,038	0.00%
2022/11/28	11	99.97	5	100.00	100.00	6	33,757	0.02%
2022/11/25	20.1	100.63	4	100.88	100.50	16.1	33,605	0.05%
2022/11/24	3	100.33	1	101.00	101.00	2	33,507	0.01%
2022/11/23	11.1	101.13	3	100.83	100.50	8.1	33,169	0.02%
2022/11/22	3.1	100.18	2	100.50	100.50	1.1	33,091	0.00%
2022/11/21	5	100.80	2.1	100.50	100.00	2.9	32,902	0.01%
2022/11/18	14.1	101.36	2	100.75	100.50	12.1	32,636	0.04%
2022/11/17	0.3	101.65	2	101.50	101.50	-1.7	32,326	-0.01%
2022/11/16	9	101.61	4	102.13	101.50	5	32,188	0.02%
2022/11/15	22.2	101.75	5	101.80	101.50	17.2	31,685	0.05%
2022/11/14	14.1	100.06	4	101.25	101.50	10.1	31,198	0.03%
2022/11/11	31.3	100.68	6	100.50	100.00	25.3	30,512	0.08%
2022/11/10	12	100.71	0	0.00	100.50	12	29,543	0.04%
2022/11/09	6	101.33	7	102.07	102.50	-1	29,373	0.00%
2022/11/08	4.1	100.14	0	0.00	100.00	4.1	29,190	0.01%
2022/11/07	16.5	100.15	1	100.50	100.00	15.5	29,498	0.05%
2022/11/04	38.5	100.05	2	100.25	100.50	36.5	29,858	0.12%
2022/11/03	7.7	101.00	0	0.00	101.00	7.7	29,990	0.03%
2022/11/02	6	101.17	1	102.00	102.00	5	29,765	0.02%
2022/11/01	14.3	101.01	0	0.00	101.50	14.3	29,668	0.05%
2022/10/31	18.5	102.01	1	102.50	102.50	17.5	29,304	0.06%
2022/10/28	2	103.50	4	104.50	104.00	-2	29,222	-0.01%
2022/10/27	10	104.25	4	104.50	104.00	6	29,368	0.02%
2022/10/26	1	104.00	8	104.25	104.00	-7	29,519	-0.02%
2022/10/25	1	102.00	1.3	103.00	103.50	-0.3	29,293	0.00%
2022/10/24	11	103.14	2	104.00	103.00	9	29,045	0.03%
2022/10/21	1	102.50	3	103.00	103.50	-2	28,923	-0.01%
2022/10/20	22.5	102.13	10	102.20	102.50	12.5	29,034	0.04%
2022/10/19	3	103.50	39	103.62	103.00	-36	28,453	-0.13%
2022/10/18	11.1	103.91	7	103.86	103.50	4.1	28,204	0.01%
2022/10/17	15.1	104.57	11	105.41	105.00	4.1	28,041	0.01%
2022/10/14	40.2	104.89	0	0.00	105.00	40.2	27,956	0.14%
2022/10/13	3.1	103.34	4	103.50	103.50	-0.9	28,122	0.00%
2022/10/12	6	103.25	0	0.00	103.00	6	27,974	0.02%
2022/10/11	6	104.42	3	104.17	104.00	3	27,628	0.01%
2022/10/06	3	107.33	1	107.50	107.50	2	27,815	0.01%
2022/10/05	7	105.93	22.3	106.34	107.00	-15.3	27,893	-0.05%
2022/10/04	1.1	102.50	5	102.50	102.50	-3.9	27,455	-0.01%
2022/10/03	1.1	101.50	3	101.17	101.00	-1.9	27,474	-0.01%
2022/09/30	5	100.90	1	101.00	102.00	4	27,695	0.01%
2022/09/29	16	101.41	3	101.50	101.50	13	27,913	0.05%
2022/09/28	18.4	101.35	7	103.50	100.50	11.4	28,002	0.04%
2022/09/27	7.6	103.81	1	103.50	103.50	6.6	27,942	0.02%
2022/09/26	16.2	104.60	3	104.00	104.00	13.2	28,760	0.05%
2022/09/23	3	106.67	2	106.50	106.50	1	29,122	0.00%
2022/09/22	9.1	106.61	5	106.60	107.00	4.1	29,606	0.01%
2022/09/21	9	107.00	0	0.00	107.00	9	29,763	0.03%
2022/09/20	0	0.00	2	108.00	108.50	-2	29,793	-0.01%
2022/09/19	4	106.63	4	107.00	107.00	0	29,797	0.00%
2022/09/16	3.1	107.00	1	107.50	107.50	2.1	30,004	0.01%
2022/09/15	1	107.50	3	108.17	108.00	-2	30,148	-0.01%
2022/09/14	8	107.56	1	108.00	107.50	7	30,383	0.02%
2022/09/13	2	109.25	7	109.57	110.00	-5	30,584	-0.02%
2022/09/12	0	0.00	8	108.06	108.50	-8	30,594	-0.03%
2022/09/08	4	106.63	1	107.00	107.00	3	31,113	0.01%
2022/09/07	22.1	106.39	2	106.25	106.00	20.1	31,387	0.06%
2022/09/06	1.1	108.00	0	0.00	108.50	1.1	31,270	0.00%
2022/09/01	6.1	107.25	1	107.50	107.50	5.1	32,046	0.02%
2022/08/30	3	108.17	1	108.50	108.50	2	31,741	0.01%
2022/08/29	7	108.21	5	108.10	108.00	2	32,006	0.01%
2022/08/26	4	109.63	0	0.00	110.50	4	32,155	0.01%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	1.1	109.51	0	0.00	109.50	1.1	33,426	0.00%
2022/08/22	4	110.38	1.4	110.87	111.00	2.6	34,940	0.01%
2022/08/19	2	111.00	0	0.00	111.00	2	35,525	0.01%
2022/08/18	2	111.50	7	111.50	112.00	-5	35,898	-0.01%
2022/08/17	0	0.00	6.1	111.92	112.50	-6.1	36,728	-0.02%
2022/08/16	13	110.88	3	111.00	111.00	10	36,840	0.03%
2022/08/15	1	112.00	3	112.00	112.00	-2	36,930	-0.01%
2022/08/12	3	113.50	57.1	113.03	112.50	-54.1	37,208	-0.15%
2022/08/11	4	112.00	24.2	111.92	113.00	-20.1	37,022	-0.05%
2022/08/10	0	0.00	4	110.38	110.00	-4	36,918	-0.01%
2022/08/09	0	0.00	1	109.00	109.00	-1	36,398	0.00%
2022/08/08	0	0.00	1	107.50	108.00	-1	36,343	0.00%
2022/08/05	13	108.04	0.3	108.50	108.00	12.7	36,295	0.03%
2022/08/04	2	107.00	1	108.01	108.00	1	36,249	0.00%
2022/08/03	0.1	108.00	45	107.11	108.50	-44.9	35,932	-0.12%
2022/08/02	1	107.01	3.6	107.31	108.00	-2.6	35,709	-0.01%
2022/08/01	2	108.50	1.1	109.00	109.00	0.9	35,441	0.00%
2022/07/29	1	108.50	1	109.00	109.00	0	35,652	0.00%
2022/07/28	0	0.00	2.2	108.55	108.50	-2.2	35,867	-0.01%
2022/07/27	1	108.99	4.3	108.22	108.00	-3.3	36,003	-0.01%
2022/07/26	5	107.70	5.1	107.50	108.00	-0.1	35,778	0.00%
2022/07/25	4	107.00	2.2	107.36	107.50	1.8	35,635	0.01%
2022/07/22	2	106.25	2	106.00	106.00	0	35,447	0.00%
2022/07/21	1	104.00	17	105.00	105.50	-16	35,462	-0.05%
2022/07/20	12	103.63	11	104.50	103.50	1	35,419	0.00%
2022/07/19	15.1	103.64	4	104.50	104.00	11.1	35,511	0.03%
2022/07/18	6	104.58	5	104.80	105.00	1	35,446	0.00%
2022/07/15	4	104.88	17	105.06	105.00	-13	35,469	-0.04%
2022/07/14	5.2	104.90	11.1	103.77	105.00	-5.9	35,384	-0.02%
2022/07/13	16.2	103.00	5	103.10	102.50	11.2	34,910	0.03%
2022/07/12	4.2	100.14	11	100.50	100.50	-6.8	34,569	-0.02%
2022/07/11	2.3	101.07	1	101.00	101.00	1.3	34,330	0.00%
2022/07/08	3	102.50	0	0.00	102.00	3	34,172	0.01%
2022/07/07	2	102.00	2.1	102.71	103.50	-0.1	33,867	0.00%
2022/07/06	4.2	101.95	1	100.50	100.50	3.2	33,478	0.01%
2022/07/05	3	102.17	4.2	102.39	102.50	-1.2	33,199	0.00%
2022/07/04	20	100.60	3	101.00	100.00	17	32,860	0.05%
2022/07/01	13.5	106.75	22	106.80	106.00	-8.5	32,262	-0.03%
2022/06/30	4.2	109.26	9	109.72	109.00	-4.8	31,744	-0.02%
2022/06/29	2	111.50	0	0.00	111.00	2	31,393	0.01%
2022/06/28	2.2	111.55	4.1	111.48	112.00	-1.9	31,168	-0.01%
2022/06/27	7.2	111.36	5	111.90	111.00	2.2	31,040	0.01%
2022/06/24	0	0.00	2.2	110.04	110.00	-2.2	30,863	-0.01%
2022/06/23	4.3	108.01	2.5	109.00	108.00	1.8	30,701	0.01%
2022/06/22	6.5	110.08	1	110.50	109.50	5.5	30,281	0.02%
2022/06/21	1	112.00	2	111.50	112.00	-1	30,597	0.00%
2022/06/20	3	110.00	3	109.33	109.00	0	30,276	0.00%
2022/06/17	8.3	109.84	2	110.00	109.50	6.3	30,071	0.02%
2022/06/16	12	112.46	8	111.94	111.50	4	29,597	0.01%
2022/06/15	2	112.25	0	0.00	112.00	2	30,439	0.01%
2022/06/14	18.4	110.37	0	0.00	111.50	18.4	30,755	0.06%
2022/06/13	3	111.33	6	111.75	111.50	-3	30,823	-0.01%
2022/06/10	10	114.50	0	0.00	114.00	10	30,587	0.03%
2022/06/09	0.4	115.25	7	114.93	115.50	-6.6	30,617	-0.02%
2022/06/08	2	114.25	6	114.00	114.00	-4	30,518	-0.01%
2022/06/07	3.1	113.53	6	113.92	113.50	-2.9	30,625	-0.01%
2022/06/06	2	115.00	15.3	115.12	115.50	-13.3	30,483	-0.04%
2022/06/02	4	114.88	3	115.50	114.00	1	30,890	0.00%
2022/06/01	7	114.79	23.4	113.76	114.50	-16.4	31,010	-0.05%
2022/05/31	2	113.00	16	112.11	113.00	-14	30,133	-0.05%
2022/05/30	0	0.00	13	110.38	110.50	-13	28,871	-0.05%
2022/05/27	15	110.23	19	110.42	110.00	-4	28,372	-0.01%
2022/05/26	0	0.00	2.5	109.00	109.00	-2.5	27,992	-0.01%
2022/05/25	6	109.50	9	109.50	109.50	-3	27,818	-0.01%
2022/05/24	2	108.50	5.4	108.50	108.00	-3.4	27,347	-0.01%
2022/05/23	4.5	108.11	11	108.50	108.00	-6.5	26,969	-0.02%
2022/05/20	13.1	108.27	12	107.88	107.00	1.1	26,832	0.00%
2022/05/19	0	0.00	5	106.80	107.50	-5	26,456	-0.02%
2022/05/18	5	106.50	17	106.74	107.00	-12	26,023	-0.05%
2022/05/17	0	0.00	10	105.00	105.00	-10	25,518	-0.04%
2022/05/16	0	0.00	4	104.25	104.50	-4	25,323	-0.02%
2022/05/13	0	0.00	12	103.50	104.00	-12	25,172	-0.05%
2022/05/12	8	102.63	10	102.30	102.00	-2	25,217	-0.01%
2022/05/11	0.8	103.50	0	0.00	103.00	0.8	25,124	0.00%
2022/05/10	5	103.00	2	103.25	104.00	3	25,133	0.01%
2022/05/09	5	103.50	1	104.00	104.00	4	25,217	0.02%
2022/05/06	3	103.17	5	104.00	104.00	-2	25,527	-0.01%
2022/05/05	3	105.00	2	105.00	104.50	1	25,631	0.00%
2022/05/04	13	104.00	5	104.10	104.00	8	25,602	0.03%
2022/05/03	0	0.00	20	102.50	102.50	-20	25,586	-0.08%
2022/04/29	22.1	101.53	0	0.00	102.00	22.1	25,993	0.09%
2022/04/28	5	100.70	2	100.50	101.50	3	26,305	0.01%
2022/04/27	5	100.00	6	99.83	100.00	-1	26,323	0.00%
2022/04/26	3	101.00	2.2	101.45	101.00	0.8	26,227	0.00%
2022/04/25	19.5	101.06	6	101.08	100.50	13.5	26,131	0.05%
2022/04/22	0	0.00	5	103.00	103.50	-5	25,723	-0.02%
2022/04/21	0	0.00	13.2	103.50	103.00	-13.2	26,086	-0.05%
2022/04/20	1	102.50	5.5	102.64	103.00	-4.5	26,106	-0.02%
2022/04/19	16.1	102.59	3	102.00	102.00	13.1	26,095	0.05%
2022/04/18	2	102.50	5	102.90	102.50	-3	26,235	-0.01%
2022/04/15	4	103.38	0	0.00	103.00	4	26,622	0.02%
2022/04/14	1	104.00	3	104.00	104.00	-2	27,070	-0.01%
2022/04/13	0.2	104.00	4	103.63	104.00	-3.8	27,740	-0.01%
2022/04/12	2	102.75	2	102.75	102.00	0	29,846	0.00%
2022/04/11	9.2	102.34	0	0.00	102.00	9.2	29,853	0.03%
2022/04/08	3.2	102.69	0	0.00	103.00	3.2	29,736	0.01%
2022/04/07	6.1	103.50	4	103.50	103.00	2.1	29,605	0.01%
2022/04/06	11	104.50	0	0.00	105.00	11	29,253	0.04%
2022/04/01	5	104.50	1	105.00	104.50	4	28,990	0.01%
2022/03/31	1	106.00	1	106.00	106.00	0	28,748	0.00%
2022/03/30	5	105.50	0	0.00	105.50	5	28,608	0.02%
2022/03/29	3	105.17	12	105.42	105.50	-9	28,506	-0.03%
2022/03/28	7.1	105.51	4.1	106.00	106.00	3	28,443	0.01%
2022/03/25	2	106.50	4	106.13	106.00	-2	28,332	-0.01%
2022/03/24	18.3	106.89	8.6	107.20	106.50	9.7	28,289	0.03%
2022/03/23	1	104.50	4	105.50	105.50	-3	27,980	-0.01%
2022/03/22	4	104.00	0	0.00	104.00	4	28,224	0.01%
2022/03/21	7	104.93	2	104.50	104.50	5	28,256	0.02%
2022/03/18	13	103.81	13	105.35	106.00	0	28,271	0.00%
2022/03/17	5	103.50	28	104.30	104.00	-23	27,192	-0.08%
2022/03/16	11	101.18	1.2	101.08	101.50	9.8	26,806	0.04%
2022/03/15	5	101.00	0	0.00	101.00	5	26,458	0.02%
2022/03/14	11	102.55	0	0.00	102.50	11	26,525	0.04%
2022/03/11	2.2	103.05	27	103.02	103.50	-24.8	26,516	-0.09%
2022/03/10	23	103.46	3	103.33	103.00	20	26,500	0.08%
2022/03/09	12.1	101.67	2	101.75	101.50	10.1	26,385	0.04%
2022/03/08	20.3	101.16	8	101.06	101.50	12.3	26,349	0.05%
2022/03/07	16.5	102.96	0	0.00	102.50	16.5	25,720	0.06%
2022/03/04	2	104.50	34	104.53	105.00	-32	25,816	-0.12%
2022/03/03	0	0.00	1	104.50	104.50	-1	25,972	0.00%
2022/03/02	0	0.00	5	104.00	104.50	-5	26,143	-0.02%
2022/03/01	0	0.00	5	104.80	104.50	-5	26,204	-0.02%
2022/02/25	30	103.43	0	0.00	103.00	30	26,220	0.11%
2022/02/24	3.1	103.50	3	102.67	102.50	0.1	26,098	0.00%
2022/02/23	1	105.00	0.2	105.00	105.00	0.8	25,606	0.00%
2022/02/22	25.1	104.48	0	0.00	104.50	25.1	25,709	0.10%
2022/02/21	2	106.00	0	0.00	106.00	2	25,784	0.01%
2022/02/18	3	105.50	8	105.50	105.50	-5	25,924	-0.02%
2022/02/17	1	106.00	1	106.00	106.00	0	25,998	0.00%
2022/02/16	0	0.00	1	105.00	105.50	-1	26,003	0.00%
2022/02/15	1	104.00	2	104.00	104.00	-1	26,223	0.00%
2022/02/14	1	104.00	2.1	104.26	104.00	-1.1	26,310	0.00%
2022/02/11	1	105.00	4	105.00	106.00	-3	26,318	-0.01%
2022/02/10	0.6	106.50	17	106.12	106.50	-16.4	26,440	-0.06%
2022/02/09	1.2	106.42	2.6	106.31	106.50	-1.4	26,437	-0.01%
2022/02/08	19	105.61	16	105.03	105.50	3	26,352	0.01%
2022/02/07	0	103.00	12	103.13	103.00	-12	25,826	-0.05%
2022/01/26	23.2	102.37	3	102.50	102.00	20.2	25,471	0.08%
2022/01/25	5.2	102.69	3	102.67	103.00	2.2	25,257	0.01%
2022/01/24	8	103.50	4	103.75	103.00	4	25,076	0.02%
2022/01/21	7.5	102.23	8	102.00	102.00	-0.5	24,727	0.00%
2022/01/20	8	103.31	0	0.00	103.00	8	24,415	0.03%
2022/01/19	4	103.88	4	104.00	103.50	0	24,199	0.00%
2022/01/18	1	103.50	0	0.00	103.50	1	24,100	0.00%
2022/01/17	3.5	103.86	0	0.00	103.50	3.5	24,204	0.01%
2022/01/14	12.4	103.54	1	103.50	103.50	11.4	24,181	0.05%
2022/01/13	5	104.80	3	105.50	105.50	2	24,050	0.01%
2022/01/12	2	104.50	2	104.25	104.50	0	24,214	0.00%
2022/01/11	16	104.31	3.8	104.24	104.50	12.2	24,338	0.05%
2022/01/10	7.6	105.14	0.3	105.00	104.50	7.3	24,605	0.03%
2022/01/07	13	106.58	4.8	106.81	106.50	8.2	24,846	0.03%
2022/01/06	24	107.04	7	107.79	107.00	17	24,497	0.07%
2022/01/05	23.1	108.59	38.1	108.88	109.00	-15	23,990	-0.06%
2022/01/04	10	103.50	5	103.80	103.50	5	22,264	0.02%
2022/01/03	12	103.42	2	104.50	103.00	10	22,420	0.04%
2021/12/30	3	104.33	2	104.50	104.00	1	22,693	0.00%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	1.1	105.48	3.7	105.14	105.50	-2.6	23,528	-0.01%
2021/12/27	0	0.00	1	104.00	104.50	-1	23,690	0.00%
2021/12/24	5.5	104.59	12	104.29	104.00	-6.5	24,112	-0.03%
2021/12/23	1	104.00	0	0.00	104.00	1	24,295	0.00%
2021/12/22	4.2	103.88	2	104.00	103.50	2.2	24,599	0.01%
2021/12/21	1	104.00	0.2	104.50	104.50	0.8	24,777	0.00%
2021/12/20	6	103.00	1	103.50	103.00	5	24,788	0.02%
2021/12/17	5.1	103.51	1	103.50	103.50	4.1	24,743	0.02%
2021/12/16	15.1	104.00	0.3	104.50	103.50	14.7	24,530	0.06%
2021/12/15	15	104.83	4	104.38	105.00	11	24,606	0.04%
2021/12/14	1	104.01	0	0.00	104.50	1	24,867	0.00%
2021/12/13	14.1	105.07	2	105.00	104.50	12.1	24,882	0.05%
2021/12/10	2	105.00	3	105.50	105.00	-1	25,648	0.00%
2021/12/09	0	0.00	1	105.50	106.00	-1	25,628	0.00%
2021/12/08	17	105.59	0	0.00	105.00	17	25,632	0.07%
2021/12/07	5	105.60	1	107.00	106.00	4	25,267	0.02%
2021/12/06	3.7	106.36	4.1	106.85	106.50	-0.4	25,185	0.00%
2021/12/03	2.1	105.98	0.1	105.50	105.00	2	25,281	0.01%
2021/12/02	2.1	105.28	7	106.00	105.00	-5	25,365	-0.02%
2021/12/01	3.2	105.79	6	105.17	105.50	-2.9	25,219	-0.01%
2021/11/30	5.1	103.71	0	0.00	103.50	5.1	25,243	0.02%
2021/11/29	15.2	103.44	3	103.83	103.50	12.2	24,913	0.05%
2021/11/26	7.1	103.72	14	104.25	103.50	-6.9	24,820	-0.03%
2021/11/25	9.9	105.06	0	0.00	105.00	9.9	24,927	0.04%
2021/11/24	12.2	105.14	5	105.00	105.50	7.2	24,868	0.03%
2021/11/23	7.2	106.08	0	0.00	106.00	7.2	24,601	0.03%
2021/11/19	7.1	107.21	0	0.00	106.50	7.1	24,384	0.03%
2021/11/18	10.3	106.85	5	107.00	107.00	5.3	24,337	0.02%
2021/11/17	17.1	107.47	10	107.00	107.00	7.1	24,205	0.03%
2021/11/16	5.2	108.21	3	108.33	108.00	2.2	24,180	0.01%
2021/11/15	2	108.50	13	108.96	108.00	-11	24,775	-0.04%
2021/11/12	21	108.79	8	108.69	109.00	13	24,877	0.05%
2021/11/11	8	107.81	1	108.00	107.50	7	24,858	0.03%
2021/11/10	4	109.00	11.6	108.74	109.00	-7.6	25,126	-0.03%
2021/11/09	4.4	107.39	5	107.60	108.00	-0.6	25,521	0.00%
2021/11/08	3	107.17	8	107.19	107.50	-5	25,431	-0.02%
2021/11/05	0	0.00	11	108.27	109.00	-11	25,877	-0.04%
2021/11/04	0	0.00	5	108.00	108.00	-5	26,297	-0.02%
2021/11/03	2	107.75	1.7	108.29	107.50	0.3	26,495	0.00%
2021/11/02	2	107.75	4	108.25	107.50	-2	26,978	-0.01%
2021/11/01	15	107.43	0	0.00	106.50	15	26,974	0.06%
2021/10/29	28.1	107.55	20	107.30	107.00	8.1	27,025	0.03%
2021/10/28	0	0.00	3	108.17	108.50	-3	27,041	-0.01%
2021/10/27	6	108.08	2	108.00	108.00	4	27,205	0.01%
2021/10/26	25	108.96	3	109.00	109.00	22	27,413	0.08%
2021/10/25	11	107.55	3	108.50	108.00	8	27,459	0.03%
2021/10/22	9	107.50	6	108.08	107.50	3	27,653	0.01%
2021/10/21	2	108.00	5	108.30	108.00	-3	27,868	-0.01%
2021/10/20	5	107.40	1	107.00	107.50	4	27,916	0.01%
2021/10/19	9.7	107.34	5	107.00	107.00	4.7	27,785	0.02%
2021/10/18	14	109.07	12.1	108.71	107.50	2	28,334	0.01%
2021/10/15	8.1	109.12	17.3	108.94	109.50	-9.1	28,682	-0.03%
2021/10/14	11	106.68	10.1	107.00	106.50	1	28,303	0.00%
2021/10/13	3	105.33	2	105.50	105.50	1	28,537	0.00%
2021/10/12	20.2	105.55	3	105.00	105.00	17.2	28,786	0.06%
2021/10/08	3.2	107.00	7	107.36	108.00	-3.8	29,185	-0.01%
2021/10/07	9	106.00	8	105.88	107.00	1.1	29,179	0.00%
2021/10/06	4.2	103.76	13.5	104.02	103.00	-9.3	29,150	-0.03%
2021/10/05	22.1	101.34	2	101.25	101.50	20.1	28,786	0.07%
2021/10/04	14.1	103.04	3	103.00	103.00	11.1	28,567	0.04%
2021/10/01	16.4	103.66	1	103.50	103.00	15.4	28,543	0.05%
2021/09/30	4.1	105.12	2	106.00	105.00	2.1	28,439	0.01%
2021/09/29	23.4	104.66	5	105.30	105.00	18.4	28,792	0.06%
2021/09/28	13	106.54	2	106.50	106.50	11	29,592	0.04%
2021/09/27	18.1	107.56	4	108.00	107.50	14.1	29,497	0.05%
2021/09/24	11	107.45	3	107.50	107.50	8	29,530	0.03%
2021/09/23	7	107.00	4	107.13	106.50	3	29,793	0.01%
2021/09/22	14	106.54	0	0.00	107.00	14	29,774	0.05%
2021/09/17	6	108.25	6	108.25	108.50	0	29,528	0.00%
2021/09/16	8	107.81	0	0.00	107.50	8	29,476	0.03%
2021/09/15	22	109.43	26	109.62	108.50	-4	29,612	-0.01%
2021/09/14	2	107.25	0	0.00	107.50	2	29,019	0.01%
2021/09/13	9	106.94	0	0.00	106.50	9	29,065	0.03%
2021/09/09	4	107.00	0	0.00	107.00	4	29,660	0.01%
2021/09/08	7.1	108.21	0	0.00	107.50	7.1	29,623	0.02%
2021/09/07	8	108.69	4	108.63	108.50	4	29,547	0.01%
2021/09/06	2	112.00	7	111.71	111.00	-5	29,553	-0.02%
2021/09/03	5	112.40	1	112.00	112.50	4	29,849	0.01%
2021/09/02	5	111.40	2	111.50	111.50	3	29,768	0.01%
2021/09/01	1	110.50	3	110.67	111.00	-2	29,654	-0.01%
2021/08/31	19	108.66	5.1	108.90	111.00	14	29,587	0.05%
2021/08/30	2	108.25	1	108.50	109.00	1	29,418	0.00%
2021/08/27	1	108.00	1	107.50	108.00	0	29,666	0.00%
2021/08/26	1.1	107.55	0.8	107.00	107.50	0.3	29,835	0.00%
2021/08/25	1	108.50	0	0.00	108.50	1	30,168	0.00%
2021/08/24	0.3	109.00	4	108.75	109.00	-3.7	30,304	-0.01%
2021/08/23	0	0.00	11	107.05	107.50	-11	30,576	-0.04%
2021/08/20	14.1	103.89	13	104.73	104.50	1.1	30,649	0.00%
2021/08/19	20.2	103.96	2	103.75	103.00	18.2	31,163	0.06%
2021/08/18	1	105.98	4	105.75	107.00	-3	30,717	-0.01%
2021/08/17	6	106.42	2	106.50	106.50	4	31,031	0.01%
2021/08/16	14.5	107.20	5	107.20	107.50	9.5	31,124	0.03%
2021/08/13	7	109.71	3	109.67	109.00	4	31,441	0.01%
2021/08/12	2	109.00	3.1	109.18	109.00	-1.1	31,378	0.00%
2021/08/11	6	107.42	6	107.67	109.00	0	31,859	0.00%
2021/08/10	22.6	109.68	4	109.63	108.50	18.6	32,440	0.06%
2021/08/09	2	111.75	6	111.92	112.00	-4	33,341	-0.01%
2021/08/06	6.4	112.20	8.3	112.44	112.50	-1.9	33,684	-0.01%
2021/08/05	8	111.31	1	112.00	112.00	7	34,169	0.02%
2021/08/04	3.1	111.98	8	112.25	112.00	-4.9	36,329	-0.01%
2021/08/03	6	110.92	3	112.17	111.50	3	37,309	0.01%
2021/08/02	3	112.17	4	112.38	113.00	-1	37,640	0.00%
2021/07/30	2	110.00	3	110.50	110.00	-1	38,246	0.00%
2021/07/29	1	111.00	1	111.00	111.00	0	38,400	0.00%
2021/07/28	7	109.71	4	109.63	110.50	3	39,142	0.01%
2021/07/27	7	110.57	14	111.04	111.50	-7	40,042	-0.02%
2021/07/26	9.1	109.55	3	109.17	110.00	6.1	40,774	0.01%
2021/07/23	4	111.00	3	110.83	110.50	1	40,978	0.00%
2021/07/22	10	110.15	5	111.50	110.50	5	41,267	0.01%
2021/07/21	32	113.45	3	114.00	112.50	29	41,185	0.07%
2021/07/20	17.1	114.88	4.1	115.01	114.50	13	40,817	0.03%
2021/07/19	11.1	116.77	5	117.50	116.50	6.1	41,033	0.01%
2021/07/16	2	118.50	1	119.00	119.50	1	41,627	0.00%
2021/07/15	3	119.00	15.2	118.94	119.50	-12.2	41,646	-0.03%
2021/07/14	1	116.00	6	117.08	116.00	-5	41,038	-0.01%
2021/07/13	1	116.00	10	116.50	116.50	-9	41,122	-0.02%
2021/07/12	6	115.00	5.4	115.00	115.00	0.6	41,396	0.00%
2021/07/09	5.1	113.70	1	114.00	114.00	4.1	41,770	0.01%
2021/07/08	3	115.50	5	115.70	115.50	-2	42,184	0.00%
2021/07/07	10	115.45	10	116.00	115.00	0	42,614	0.00%
2021/07/06	15	116.53	14.5	116.52	116.50	0.5	43,302	0.00%
2021/07/05	17	116.44	22.1	114.58	117.00	-5.1	43,911	-0.01%
2021/07/02	3	111.67	1	111.50	111.50	2	43,223	0.00%
2021/07/01	3	111.83	1	112.00	112.00	2	43,510	0.00%
2021/06/30	5.2	112.67	5	112.80	112.00	0.2	43,940	0.00%
2021/06/29	4	112.00	4	112.13	111.50	0	45,039	0.00%
2021/06/28	8	111.56	6	111.92	111.50	2	46,909	0.00%
2021/06/25	6	113.83	8	114.50	113.00	-2	47,286	0.00%
2021/06/24	11	112.73	7.2	112.71	113.00	3.8	47,379	0.01%
2021/06/23	1	110.00	7	110.86	111.50	-6	47,741	-0.01%
2021/06/22	5	109.20	5	108.90	108.50	0	48,354	0.00%
2021/06/21	17.8	109.01	14	109.04	108.50	3.8	49,335	0.01%
2021/06/18	6	111.92	2	112.25	111.50	4	50,635	0.01%
2021/06/17	17	111.38	3	111.33	113.00	14	51,947	0.03%
2021/06/16	2	111.75	4	112.13	111.50	-2	54,351	0.00%
2021/06/15	4	112.75	1	112.50	113.00	3	56,251	0.01%
2021/06/11	14	113.04	6	113.17	113.50	8	58,242	0.01%
2021/06/10	1	111.00	2	110.75	110.50	-1	59,189	0.00%
2021/06/09	4	110.00	1	110.00	109.50	3	60,027	0.00%
2021/06/08	2	110.25	0	0.00	110.50	2	61,243	0.00%
2021/06/07	2.3	110.47	4	109.75	110.50	-1.8	62,197	0.00%
2021/06/04	2.1	110.48	1	110.00	112.00	1.1	62,654	0.00%
2021/06/03	1	111.50	11.1	111.51	111.00	-10.1	62,906	-0.02%
2021/06/02	6.2	112.17	2	111.75	112.00	4.2	63,414	0.01%
2021/06/01	5.1	114.60	3	113.83	114.50	2.1	64,306	0.00%
2021/05/31	5	112.80	10	112.65	113.50	-5	65,255	-0.01%
2021/05/28	22	110.52	1.2	111.00	111.00	20.8	66,126	0.03%
2021/05/27	5.1	109.10	1	109.50	109.50	4.1	66,575	0.01%
2021/05/26	4	111.50	7	111.36	111.50	-3	67,559	0.00%
2021/05/25	11	112.36	11.1	112.32	112.00	-0.1	69,013	0.00%
2021/05/24	3	109.17	7	108.86	109.50	-4	69,079	-0.01%
2021/05/21	6	109.33	14	109.04	109.50	-8	69,408	-0.01%
2021/05/20	5	105.80	8	105.81	106.00	-3	69,516	0.00%
2021/05/19	4	105.25	6	105.17	105.00	-2	70,236	0.00%
2021/05/18	13.2	105.57	11.2	105.66	107.00	1.9	70,231	0.00%
2021/05/17	20.9	99.14	27	99.01	98.20	-6.1	70,387	-0.01%
2021/05/14	7	104.64	13	104.42	104.50	-6	70,236	-0.01%
2021/05/13	45	103.69	38	100.13	103.00	7	70,571	0.01%
2021/05/12	32.1	100.77	17	102.56	102.00	15.1	70,334	0.02%
2021/05/11	18.6	108.08	10.7	108.08	107.00	7.9	69,233	0.01%
2021/05/10	9.4	113.73	2	114.25	113.00	7.4	69,994	0.01%
2021/05/07	4	117.25	15.1	115.91	117.50	-11.1	72,312	-0.02%
2021/05/06	4	111.63	1	112.50	112.50	3	73,359	0.00%
2021/05/05	27.6	111.62	22	110.98	110.00	5.6	74,195	0.01%
2021/05/04	15.9	109.53	14	108.84	108.50	1.9	75,249	0.00%
2021/05/03	11.3	113.32	5.7	113.27	112.50	5.6	76,133	0.01%
2021/04/29	15.3	116.81	15.6	117.71	116.00	-0.4	78,603	0.00%
2021/04/28	11.1	117.19	6.4	117.27	117.00	4.7	79,282	0.01%
2021/04/27	34.2	119.35	11	119.45	118.50	23.2	80,842	0.03%
2021/04/26	17.3	118.33	9.6	119.29	117.50	7.7	81,368	0.01%
2021/04/23	7	117.36	7.5	118.16	119.00	-0.5	82,262	0.00%
2021/04/22	17.6	118.75	20.1	119.24	117.50	-2.5	84,441	0.00%
2021/04/21	13.7	120.30	35	120.31	120.00	-21.3	88,574	-0.02%
2021/04/20	4	121.63	9.1	121.56	122.00	-5.1	89,305	-0.01%
2021/04/19	13.1	121.59	32	122.36	121.50	-18.9	90,633	-0.02%
2021/04/16	15.1	123.03	6.4	123.23	123.50	8.7	91,260	0.01%
2021/04/15	24.1	120.32	2	120.50	121.00	22.1	92,273	0.02%
2021/04/14	14.5	120.91	26.5	119.99	121.50	-12	93,500	-0.01%
2021/04/13	7.7	122.55	3.2	122.47	122.50	4.5	96,281	0.00%
2021/04/12	70.6	120.89	13.1	121.27	120.50	57.5	99,322	0.06%
2021/04/09	16	120.88	2	122.25	120.00	14	102,027	0.01%
2021/04/08	6.5	122.45	14.1	122.75	122.50	-7.7	101,224	-0.01%
2021/04/07	16.2	123.59	5	123.40	123.50	11.2	101,243	0.01%
2021/04/06	4.4	122.77	12	123.06	122.50	-7.6	101,439	-0.01%
2021/04/01	42.7	122.11	19.2	122.23	121.50	23.5	101,864	0.02%
2021/03/31	51.8	124.59	36.5	124.87	124.00	15.3	102,143	0.01%
2021/03/30	6	129.17	11	129.41	129.50	-5	100,661	0.00%
2021/03/29	9	128.11	16	128.06	128.50	-7	100,823	-0.01%
2021/03/26	19.2	127.27	8.9	127.06	126.50	10.3	101,700	0.01%
2021/03/25	25.1	127.50	18	127.36	126.50	7.1	101,299	0.01%
2021/03/24	43	128.50	12	129.58	128.00	31	100,686	0.03%
2021/03/23	38	132.14	22.6	132.58	130.50	15.4	99,806	0.02%
2021/03/22	45	127.90	73	127.88	130.00	-28	98,701	-0.03%
2021/03/19	42	124.83	112.2	124.90	123.50	-70.2	97,546	-0.07%	大賣/
2021/03/18	24.3	129.97	62	129.79	129.50	-37.7	95,637	-0.04%
2021/03/17	20.1	125.96	64.2	126.04	126.00	-44.1	94,357	-0.05%
2021/03/16	4	122.12	13.6	122.30	123.00	-9.6	92,873	-0.01%
2021/03/15	13.1	119.85	18.6	120.19	121.00	-5.5	92,452	-0.01%
2021/03/12	41	119.43	62.3	119.76	120.00	-21.3	93,263	-0.02%
2021/03/11	26	116.92	45	116.41	117.00	-19	94,385	-0.02%
2021/03/10	6	115.83	17	115.65	115.50	-11	93,926	-0.01%
2021/03/09	30	113.98	16	113.97	115.00	14	93,640	0.01%
2021/03/08	11	114.00	8.2	114.47	113.50	2.8	93,481	0.00%
2021/03/05	33	114.58	22	114.82	115.00	11	92,985	0.01%
2021/03/04	41	114.04	34	113.91	114.50	7	92,545	0.01%
2021/03/03	12.2	114.13	23	114.11	115.50	-10.8	91,575	-0.01%
2021/03/02	5	113.00	6.2	112.63	112.00	-1.2	90,689	0.00%
2021/02/26	51	112.84	14	112.32	112.00	37	90,179	0.04%
2021/02/25	22	114.91	40.1	115.28	116.50	-18.1	88,553	-0.02%
2021/02/24	24.2	111.69	13.8	112.05	110.50	10.4	87,097	0.01%
2021/02/23	6	109.84	9	110.28	111.50	-3	86,598	0.00%
2021/02/22	27	112.06	24.8	112.25	111.00	2.2	86,137	0.00%
2021/02/19	28.8	110.40	9	111.36	110.00	19.8	85,645	0.02%
2021/02/18	19	113.58	8	113.50	113.00	11	84,850	0.01%
2021/02/17	29	113.93	10.2	113.96	114.00	18.8	84,908	0.02%
2021/02/05	27.1	114.02	17.3	115.38	113.50	9.8	83,928	0.01%
2021/02/04	38.4	114.26	31	114.40	114.00	7.4	83,134	0.01%
2021/02/03	18	115.69	33	116.39	116.50	-15	82,680	-0.02%
2021/02/02	37.4	115.48	52.6	116.28	116.50	-15.2	82,107	-0.02%
2021/02/01	50.4	110.28	140.2	109.57	113.00	-89.8	81,389	-0.11%	大賣/
2021/01/29	48.8	114.97	53.9	114.54	111.50	-5.1	79,640	-0.01%
2021/01/28	44.2	119.47	64.2	119.25	118.50	-20	76,874	-0.03%
2021/01/27	55	123.07	28.5	123.26	123.00	26.5	75,136	0.04%
2021/01/26	47.7	122.11	25.7	122.09	122.00	22	73,916	0.03%
2021/01/25	38.4	120.98	25.1	121.44	123.00	13.3	72,070	0.02%
2021/01/22	49.1	120.24	66.6	120.58	121.50	-17.5	70,174	-0.02%
2021/01/21	9.3	116.23	19.1	116.55	117.00	-9.8	67,021	-0.01%
2021/01/20	26.3	116.37	22	116.70	114.50	4.3	66,129	0.01%
2021/01/19	38.2	115.46	13.9	115.18	115.00	24.3	64,197	0.04%
2021/01/18	29.1	113.12	34	113.25	114.00	-4.9	63,005	-0.01%
2021/01/15	40	115.94	31.5	114.77	115.50	8.5	61,737	0.01%
2021/01/14	40.2	113.20	95	113.02	116.00	-54.8	59,302	-0.09%
2021/01/13	27.2	106.01	50	106.04	106.50	-22.8	54,542	-0.04%
2021/01/12	25.4	103.95	33.5	105.24	104.00	-8.1	53,983	-0.02%
2021/01/11	30.4	107.58	18	107.75	107.50	12.4	53,647	0.02%
2021/01/08	32.6	107.58	33	107.45	108.00	-0.4	53,291	0.00%
2021/01/07	72.3	106.47	29.2	106.74	107.00	43.1	51,832	0.08%
2021/01/06	75.1	105.49	125	106.07	105.00	-49.9	50,561	-0.10%	大賣/
2021/01/05	51.5	103.00	68.1	103.11	104.00	-16.6	47,274	-0.04%
2021/01/04	124.7	96.78	167.5	96.04	99.90	-42.8	44,037	-0.10%	大買/大賣/
2020/12/31	14	91.91	22	91.72	92.00	-8	40,427	-0.02%
2020/12/30	1.3	91.35	28.1	91.13	91.60	-26.8	40,179	-0.07%
2020/12/29	19.4	90.74	33	90.85	90.40	-13.6	39,796	-0.03%
2020/12/28	53.3	92.26	3	92.53	91.80	50.3	39,355	0.13%
2020/12/25	37	91.56	47	91.68	91.80	-10	38,556	-0.03%
2020/12/24	1.8	89.14	38.1	89.49	89.60	-36.3	37,188	-0.10%
2020/12/23	7	88.99	19	88.84	88.80	-12	37,032	-0.03%
2020/12/22	40	88.55	22	89.56	87.70	18	36,732	0.05%
2020/12/21	3	87.63	4	88.03	88.00	-1	36,124	0.00%
2020/12/18	5	88.08	3	87.73	87.70	2	35,941	0.01%
2020/12/17	4.5	88.27	11	87.70	87.80	-6.5	35,866	-0.02%
2020/12/16	6.2	88.18	10	87.84	88.20	-3.8	35,716	-0.01%
2020/12/15	26	86.86	25	86.94	87.10	1	35,463	0.00%
2020/12/14	18.3	88.39	31	88.45	87.70	-12.7	35,162	-0.04%
2020/12/11	11.5	87.83	39	87.24	87.60	-27.5	34,666	-0.08%
2020/12/10	54	87.74	33	87.99	87.70	21	33,930	0.06%
2020/12/09	27.3	88.80	75	88.89	89.00	-47.7	33,480	-0.14%
2020/12/08	93	88.27	76	88.31	87.60	17	32,621	0.05%
2020/12/07	116	86.04	81.2	86.28	87.90	34.8	31,140	0.11%	大買/
2020/12/04	28	83.01	14	82.94	82.90	14	28,798	0.05%
2020/12/03	14	82.11	4	82.30	82.00	10	28,368	0.04%
2020/12/02	15.1	82.61	0	0.00	82.70	15.1	28,204	0.05%
2020/12/01	0.1	82.50	35	82.46	82.90	-34.9	28,227	-0.12%
2020/11/30	8	82.26	1	82.30	82.30	7	28,504	0.02%
2020/11/27	25	82.68	1	82.60	82.60	24	27,917	0.09%
2020/11/26	8	82.95	27.2	83.01	83.00	-19.2	27,869	-0.07%
2020/11/25	13	82.20	1	81.60	82.00	12	27,823	0.04%
2020/11/24	22	82.58	3	82.17	82.00	19	27,853	0.07%
2020/11/23	6	82.82	3	82.73	82.90	3	27,877	0.01%
2020/11/20	6	82.25	2	82.30	82.50	4	27,738	0.01%
2020/11/19	2	82.65	1	82.80	82.90	1	27,618	0.00%
2020/11/18	11.3	83.19	4	83.20	83.20	7.3	27,595	0.03%
2020/11/17	22	82.86	6	82.75	83.00	16	27,491	0.06%
2020/11/16	2.1	82.20	7	82.51	82.60	-4.9	27,885	-0.02%
2020/11/13	2	81.75	20	81.36	81.40	-18	27,577	-0.07%
2020/11/12	7.5	81.85	13.1	81.80	81.90	-5.7	27,494	-0.02%
2020/11/11	25	81.46	7	81.34	81.60	18	27,213	0.07%
2020/11/10	1	80.80	17	80.75	80.80	-16	27,174	-0.06%
2020/11/09	15	80.88	49.1	80.96	81.20	-34.1	28,235	-0.12%
2020/11/06	4	79.50	5	79.40	79.70	-1	28,321	0.00%
2020/11/05	9.3	78.96	20	78.95	79.00	-10.7	28,488	-0.04%
2020/11/04	2	79.10	3	78.90	78.80	-1	29,073	0.00%
2020/11/03	3	78.43	5	78.56	78.30	-2	29,122	-0.01%
2020/11/02	0.4	78.05	0	0.00	78.30	0.4	29,432	0.00%
2020/10/30	4	77.58	0	0.00	77.50	4	29,600	0.01%
2020/10/29	22.1	77.64	1	77.50	78.00	21.1	29,550	0.07%
2020/10/28	5.3	78.73	1	78.70	78.30	4.3	30,059	0.01%
2020/10/27	1.2	79.75	11	79.73	80.00	-9.8	30,234	-0.03%
2020/10/26	0	0.00	14.3	80.38	80.20	-14.3	30,632	-0.05%
2020/10/23	13	81.11	8	80.95	80.70	5	31,049	0.02%
2020/10/22	4	80.43	16	80.73	80.80	-12	32,073	-0.04%
2020/10/21	8	80.79	18	80.68	80.40	-10	32,779	-0.03%
2020/10/20	17	81.18	27	81.49	81.40	-10	33,058	-0.03%
2020/10/19	20	81.11	47	80.79	81.30	-27	33,610	-0.08%
2020/10/16	11	79.24	21	79.16	78.60	-10	33,408	-0.03%
2020/10/15	6.1	78.08	12	78.12	78.10	-5.9	33,847	-0.02%
2020/10/14	7	78.26	1	78.30	78.00	6	34,602	0.02%
2020/10/13	3	78.87	20	78.69	78.90	-17	34,800	-0.05%
2020/10/12	2	78.45	7	78.51	78.70	-5	35,259	-0.01%
2020/10/08	0	78.00	2	77.95	78.00	-2	35,425	-0.01%
2020/10/07	6	77.52	1	77.40	77.40	5	35,744	0.01%
2020/10/06	2	77.85	2	78.00	77.80	0	36,066	0.00%
2020/10/05	1	77.80	1	77.70	77.70	0	36,653	0.00%
2020/09/30	2	77.50	8	77.73	77.40	-6	37,159	-0.02%
2020/09/29	12	77.62	13	77.48	77.00	-1	37,455	0.00%
2020/09/28	1	76.90	3	76.23	76.90	-2	37,793	-0.01%
2020/09/25	16.2	74.81	1	74.60	74.30	15.2	38,001	0.04%
2020/09/24	20.6	75.33	2	75.10	75.00	18.6	38,076	0.05%
2020/09/23	4	76.73	1	76.70	76.70	3	37,687	0.01%
2020/09/22	2.2	76.82	16	76.96	76.80	-13.8	38,132	-0.04%
2020/09/21	21	77.66	1	77.70	77.40	20	38,706	0.05%
2020/09/18	2	77.75	5	77.90	77.60	-3	40,000	-0.01%
2020/09/17	4	78.15	1	78.40	78.10	3	40,947	0.01%
2020/09/16	0	0.00	1	78.90	78.80	-1	41,362	0.00%
2020/09/15	13	79.12	0	0.00	79.10	13	41,339	0.03%
2020/09/14	2	79.15	4	79.20	79.40	-2	41,646	0.00%
2020/09/10	6	78.25	7	78.31	78.50	-1	41,523	0.00%
2020/09/09	3.8	77.15	3	77.23	77.90	0.8	41,410	0.00%
2020/09/08	3	77.67	3	77.80	77.50	0	41,473	0.00%
2020/09/07	7	76.99	2	77.05	77.30	5	41,611	0.01%
2020/09/04	7.5	76.94	0	0.00	76.90	7.5	41,954	0.02%
2020/09/03	10.2	78.13	3	78.40	77.70	7.2	41,789	0.02%
2020/09/02	11.2	77.12	0	0.00	77.80	11.2	41,734	0.03%
2020/09/01	2	76.65	14	76.91	77.00	-12	42,211	-0.03%
2020/08/31	5	77.44	1	77.60	76.90	4	42,474	0.01%
2020/08/28	5	77.56	1	77.10	77.50	4	42,692	0.01%
2020/08/27	2	78.00	0	0.00	77.50	2	42,988	0.00%
2020/08/26	3	78.10	2	78.05	78.20	1	43,281	0.00%
2020/08/25	1.5	78.20	0	0.00	78.30	1.5	43,441	0.00%
2020/08/24	9	77.92	0	0.00	77.60	9	43,891	0.02%
2020/08/21	4	78.10	4	78.00	78.20	0	43,964	0.00%
2020/08/20	17	77.23	12	78.03	77.10	5	43,929	0.01%
2020/08/19	6	79.47	9	80.39	79.30	-3	43,368	-0.01%
2020/08/18	2	79.75	1	79.80	79.80	1	43,283	0.00%
2020/08/17	7	80.31	25	80.30	80.20	-18	43,604	-0.04%
2020/08/14	1	80.00	5	80.24	80.40	-4	43,618	-0.01%
2020/08/13	51	80.80	5.9	81.23	79.50	45.1	43,559	0.10%
2020/08/12	17.1	81.16	15	81.27	81.40	2.1	42,948	0.00%
2020/08/11	2	80.20	1	80.10	79.80	1	43,139	0.00%
2020/08/10	8	80.18	17	80.46	80.50	-9	43,407	-0.02%
2020/08/07	1	78.80	5	79.28	78.30	-4	43,275	-0.01%
2020/08/06	16	78.94	4	79.08	79.00	12	43,625	0.03%
2020/08/05	7.1	78.17	12	78.14	77.90	-4.9	43,829	-0.01%
2020/08/04	3.3	77.78	6	77.90	78.10	-2.7	44,340	-0.01%
2020/08/03	31	77.44	0	0.00	77.10	31	44,597	0.07%
2020/07/31	9	78.97	3.3	79.07	78.40	5.7	44,108	0.01%
2020/07/30	16	77.99	2	77.75	78.00	14	43,832	0.03%
2020/07/29	8	78.23	2	78.70	78.00	6	43,666	0.01%
2020/07/28	10.1	79.87	9	78.97	78.40	1.1	43,848	0.00%
2020/07/27	19.2	78.40	35	78.37	78.00	-15.8	43,342	-0.04%
2020/07/24	9	81.30	27	80.53	80.00	-18	42,760	-0.04%
2020/07/23	9	81.81	27	82.21	82.10	-18	42,348	-0.04%
2020/07/22	90	85.55	70.5	85.61	85.90	19.5	41,517	0.05%
2020/07/21	46	85.44	23.2	85.44	85.30	22.8	40,594	0.06%
2020/07/20	49.2	85.74	68	85.99	86.80	-18.8	39,798	-0.05%
2020/07/17	18	88.08	11	88.25	88.00	7	39,066	0.02%
2020/07/16	40	87.50	12	87.34	87.60	28	39,095	0.07%
2020/07/15	4	86.90	7	86.93	86.60	-3	38,790	-0.01%
2020/07/14	5	86.62	6	86.83	86.30	-1	39,163	0.00%
2020/07/13	9	86.29	5	86.30	86.70	4	39,298	0.01%
2020/07/10	11.2	85.51	15	85.34	84.80	-3.8	39,392	-0.01%
2020/07/09	5	86.46	1	86.70	86.20	4	39,134	0.01%
2020/07/08	3	86.83	5	86.94	87.00	-2	38,728	-0.01%
2020/07/07	17	86.85	12	86.76	87.00	5	38,430	0.01%
2020/07/06	0	0.00	6	86.33	86.40	-6	38,484	-0.02%
2020/07/03	5	85.24	3.2	85.40	85.30	1.8	39,251	0.00%
2020/07/02	10	85.46	3	85.60	86.00	7	39,318	0.02%
2020/07/01	34	86.81	19	86.13	85.90	15	39,567	0.04%
2020/06/30	9	86.11	7	85.96	86.30	2	39,234	0.01%
2020/06/29	24	84.46	47	84.44	85.20	-23	38,911	-0.06%
2020/06/24	15	82.58	45.1	82.63	83.50	-30.1	37,861	-0.08%
2020/06/23	21	80.10	13	79.95	80.20	8	37,387	0.02%
2020/06/22	3	78.40	0	0.00	78.90	3	37,269	0.01%
2020/06/19	0.2	78.80	5	78.56	78.80	-4.8	37,883	-0.01%
2020/06/18	3	78.23	1	78.60	78.50	2	37,988	0.01%
2020/06/17	1	78.30	1	78.20	78.20	0	38,713	0.00%
2020/06/16	2	78.15	4	78.40	78.40	-2	40,122	0.00%
2020/06/15	18	77.53	1	77.10	77.00	17	41,533	0.04%
2020/06/12	1	77.40	3	77.33	78.00	-2	42,349	0.00%
2020/06/11	8	79.08	7.8	79.70	78.60	0.2	42,992	0.00%
2020/06/10	0	0.00	4	79.70	79.90	-4	43,388	-0.01%
2020/06/09	6	79.45	13	79.33	79.50	-7	44,767	-0.02%
2020/06/08	2	79.15	32	79.27	79.70	-30	45,559	-0.07%
2020/06/05	0.3	78.50	2	78.10	78.50	-1.7	45,175	0.00%
2020/06/04	1	78.20	27	78.31	78.40	-26	45,232	-0.06%
2020/06/03	14	78.25	29	77.84	78.10	-15	45,254	-0.03%
2020/06/02	5	77.16	6	77.28	77.10	-1	45,186	0.00%
2020/06/01	1	76.20	10	76.33	76.20	-9	45,106	-0.02%
2020/05/29	7.6	75.17	14	75.11	75.80	-6.4	45,158	-0.01%
2020/05/28	3	75.33	8	75.16	75.30	-5	44,994	-0.01%
2020/05/27	1	74.90	5	75.24	75.30	-4	45,453	-0.01%
2020/05/26	2	74.40	7	75.01	74.80	-5	45,969	-0.01%
2020/05/25	6	73.13	7	73.20	73.60	-1	46,216	0.00%
2020/05/22	7	73.80	2	73.95	73.60	5	46,552	0.01%
2020/05/21	4.3	74.58	0	0.00	74.70	4.3	46,325	0.01%
2020/05/20	7	74.77	4	74.90	74.50	3	46,417	0.01%
2020/05/19	49	75.24	2	75.35	74.80	47	46,489	0.10%
2020/05/18	20.4	75.42	1	76.00	75.00	19.4	46,100	0.04%
2020/05/15	17	77.44	3	77.53	77.10	14	45,526	0.03%
2020/05/14	29	78.51	4	78.43	78.20	25	45,023	0.06%
2020/05/13	16	78.49	11	78.45	78.80	5	44,680	0.01%
2020/05/12	9	77.67	2	77.70	77.30	7	44,565	0.02%
2020/05/11	8	78.39	58	78.52	78.90	-50	44,747	-0.11%
2020/05/08	0	0.00	31	76.33	76.20	-31	44,242	-0.07%
2020/05/07	7	75.17	6	75.07	75.20	1	44,308	0.00%
2020/05/06	9	74.56	6	74.73	74.30	3	44,218	0.01%
2020/05/05	41	74.17	1	74.20	74.10	40	44,492	0.09%
2020/05/04	11	74.44	0	0.00	74.50	11	44,768	0.02%
2020/04/30	8	76.44	22	76.51	77.00	-14	44,694	-0.03%
2020/04/29	6	75.92	10	75.98	75.60	-4	44,975	-0.01%
2020/04/28	3	75.00	2	75.15	75.20	1	45,609	0.00%
2020/04/27	3	74.90	29	74.82	74.90	-26	47,798	-0.05%
2020/04/24	0	0.00	10	73.90	73.80	-10	47,910	-0.02%
2020/04/23	26	74.20	8.2	74.16	74.00	17.8	48,896	0.04%
2020/04/22	3	72.97	5	73.62	73.90	-2	48,768	0.00%
2020/04/21	12	74.52	88	74.88	73.50	-76	48,703	-0.16%
2020/04/20	10	76.08	26	76.08	76.20	-16	48,171	-0.03%
2020/04/17	2.2	76.03	24	76.04	75.80	-21.8	48,024	-0.05%
2020/04/16	4	74.53	1	74.60	74.00	3	47,392	0.01%
2020/04/15	110	74.19	26	74.46	74.10	84	47,157	0.18%	大買/
2020/04/14	2	74.00	5	74.14	74.40	-3	47,387	-0.01%
2020/04/13	9	73.34	2	73.30	73.10	7	47,485	0.01%
2020/04/10	6	73.62	3	73.67	73.90	3	47,506	0.01%
2020/04/09	19	74.27	5	75.20	74.00	14	47,817	0.03%
2020/04/08	25	73.94	26	73.88	75.00	-1	47,242	0.00%
2020/04/07	8.6	71.17	6	71.62	71.20	2.6	45,981	0.01%
2020/04/06	6	69.88	0	0.00	70.20	6	45,466	0.01%
2020/04/01	4	70.18	2	70.15	70.00	2	44,975	0.00%
2020/03/31	2	70.00	15	69.96	69.90	-13	44,733	-0.03%
2020/03/30	8	69.99	0	0.00	70.00	8	44,283	0.02%
2020/03/27	56.2	71.26	39	70.42	70.10	17.2	43,919	0.04%
2020/03/26	7	70.89	8	70.90	71.00	-1	43,204	0.00%
2020/03/25	15	71.91	19	72.14	71.40	-4	43,208	-0.01%
2020/03/24	6	70.32	8	70.15	69.40	-2	42,793	0.00%
2020/03/23	22	67.81	4	67.48	67.50	18	43,074	0.04%
2020/03/20	56.1	70.20	63	69.89	70.80	-6.9	42,561	-0.02%
2020/03/19	50.3	67.30	18.4	67.27	66.30	31.9	41,412	0.08%
2020/03/18	45.3	70.55	7	70.60	70.00	38.3	40,185	0.10%
2020/03/17	8	71.01	5	70.74	70.60	3	39,472	0.01%
2020/03/16	30.1	72.52	7	72.00	71.10	23.1	38,858	0.06%
2020/03/13	32.8	71.02	15	72.41	74.60	17.8	38,007	0.05%
2020/03/12	31	76.22	4	76.03	74.70	27	36,846	0.07%
2020/03/11	14.2	79.25	5	79.00	78.60	9.2	35,761	0.03%
2020/03/10	18.1	79.29	12	78.88	79.40	6.1	35,582	0.02%
2020/03/09	25	79.62	38	79.60	79.10	-13	35,358	-0.04%
2020/03/06	44	80.99	1	81.10	80.80	43	35,166	0.12%
2020/03/05	1.1	83.43	8	83.04	82.70	-6.9	35,040	-0.02%
2020/03/04	5	81.64	1	81.10	81.70	4	35,049	0.01%
2020/03/03	15.2	80.95	13	81.28	81.00	2.2	34,888	0.01%
2020/03/02	12	78.76	1	78.30	79.20	11	34,638	0.03%
2020/02/27	8	80.73	9	80.64	80.30	-1	34,937	0.00%
2020/02/26	12	81.12	3	81.43	81.10	9	34,982	0.03%
2020/02/25	11	81.71	12.3	82.07	82.30	-1.3	34,763	0.00%
2020/02/24	5.2	80.73	7	80.60	80.70	-1.8	34,847	-0.01%
2020/02/21	6	81.95	1	81.80	81.70	5	35,036	0.01%
2020/02/20	3	82.90	4	82.93	82.80	-1	36,338	0.00%
2020/02/19	5.4	83.11	2	84.25	83.80	3.4	36,346	0.01%
2020/02/18	2	83.20	3	83.13	83.40	-1	36,642	0.00%
2020/02/17	5	83.82	1	84.00	83.90	4	37,750	0.01%
2020/02/14	10	84.81	12	84.62	84.90	-2	38,341	-0.01%
2020/02/13	2	85.55	4	85.20	84.70	-2	39,439	-0.01%
2020/02/12	10	84.85	23	84.94	85.50	-13	40,708	-0.03%
2020/02/11	1.2	82.90	0.8	82.90	82.90	0.4	41,559	0.00%
2020/02/10	1	82.00	7	82.04	82.00	-6	42,608	-0.01%
2020/02/07	3	83.20	1	82.80	82.90	2	43,602	0.00%
2020/02/06	2.3	83.33	36	82.63	83.60	-33.7	45,059	-0.07%
2020/02/05	7.2	82.10	1	82.30	82.20	6.2	46,922	0.01%
2020/02/04	6	83.03	4	82.93	82.20	2	48,200	0.00%
2020/02/03	12.2	79.68	3	80.77	82.20	9.2	48,094	0.02%
2020/01/31	24	83.83	89	83.72	83.20	-65	47,505	-0.14%
2020/01/30	114.6	84.10	110	83.32	83.10	4.6	47,070	0.01%	大買/大賣/
2020/01/20	1	92.50	6	92.82	92.30	-5	44,925	-0.01%
2020/01/17	20	92.12	33	92.02	92.30	-13	44,926	-0.03%
2020/01/16	1	89.70	11.5	89.98	90.00	-10.5	44,307	-0.02%
2020/01/15	0	0.00	3	90.00	89.90	-3	45,467	-0.01%
2020/01/14	6	89.80	16	89.85	90.00	-10	46,469	-0.02%
2020/01/13	3	89.30	4	89.20	89.60	-1	46,698	0.00%
2020/01/10	8	88.63	5	88.50	89.00	3	47,630	0.01%
2020/01/09	2	87.40	31	87.65	87.10	-29	48,452	-0.06%
2020/01/08	38.5	86.83	31.1	87.10	86.50	7.4	48,573	0.02%
2020/01/07	6	89.17	4	89.85	89.10	2	48,302	0.00%
2020/01/06	1	90.20	2	90.80	90.50	-1	48,395	0.00%
2020/01/03	50	91.64	5	91.98	91.60	45	48,271	0.09%
2020/01/02	0	0.00	1	91.40	90.80	-1	48,116	0.00%
2019/12/31	1.4	90.84	3	90.87	90.80	-1.6	48,193	0.00%
2019/12/30	1	90.90	0	0.00	90.90	1	48,265	0.00%
2019/12/27	1	91.80	4	91.50	91.50	-3	48,462	-0.01%
2019/12/26	0	0.00	2	90.80	90.80	-2	48,560	0.00%
2019/12/25	2	91.00	4	90.98	91.00	-2	49,146	0.00%
2019/12/24	1	91.00	0	0.00	90.90	1	49,384	0.00%
2019/12/23	14	91.00	23.8	90.91	91.50	-9.8	49,552	-0.02%
2019/12/20	2	91.50	2	91.80	91.10	0	49,578	0.00%
2019/12/19	1	91.70	4	91.68	92.20	-3	49,260	-0.01%
2019/12/18	34	92.38	14	92.43	92.40	20	48,958	0.04%
2019/12/17	5	91.34	0.4	91.20	91.60	4.6	48,539	0.01%
2019/12/16	13	91.92	20	91.76	91.60	-7	48,561	-0.01%
2019/12/13	0	0.00	15	91.45	91.00	-15	48,552	-0.03%
2019/12/12	3	91.87	6	91.72	91.00	-3	48,727	-0.01%
2019/12/11	1	90.80	9	90.97	91.30	-8	48,865	-0.02%
2019/12/10	0	0.00	3	90.43	90.30	-3	49,354	-0.01%
2019/12/09	2	90.80	9	91.32	91.00	-7	49,715	-0.01%
2019/12/06	0	0.00	1	90.50	90.50	-1	49,472	0.00%
2019/12/05	3.5	90.30	0	0.00	89.90	3.5	49,467	0.01%
2019/12/04	4	89.00	3	88.93	89.50	1	49,622	0.00%
2019/12/03	2	89.50	2	90.00	90.00	0	49,672	0.00%
2019/12/02	1	88.80	0	0.00	88.60	1	49,485	0.00%
2019/11/29	5	88.90	3	88.60	88.50	2	49,213	0.00%
2019/11/28	0	0.00	3	90.43	89.80	-3	48,897	-0.01%
2019/11/27	8.1	90.11	5.4	90.21	90.60	2.7	49,237	0.01%
2019/11/26	5	89.96	10	89.94	89.90	-5	49,243	-0.01%
2019/11/25	15	90.10	4	89.60	89.60	11	48,294	0.02%
2019/11/22	4	91.58	1	91.50	91.40	3	47,978	0.01%
2019/11/21	7	91.73	12.7	91.43	92.50	-5.7	47,972	-0.01%
2019/11/20	2	92.20	21	91.84	91.90	-19	47,375	-0.04%
2019/11/19	15	92.05	49.1	92.21	92.80	-34.1	47,024	-0.07%
2019/11/18	8	90.30	12.6	90.49	90.50	-4.6	45,679	-0.01%
2019/11/15	22	90.38	27	90.14	90.10	-5	45,397	-0.01%
2019/11/14	32	90.52	49	90.26	89.30	-17	45,007	-0.04%
2019/11/13	11	89.78	11	89.86	89.70	0	44,081	0.00%
2019/11/12	7.5	89.93	19	89.70	91.00	-11.5	43,699	-0.03%
2019/11/11	22.7	88.09	21	88.50	87.90	1.7	42,815	0.00%
2019/11/08	32	91.55	54	92.31	90.90	-22	41,247	-0.05%
2019/11/07	3	90.33	16	90.36	90.80	-13	39,749	-0.03%
2019/11/06	9	90.54	19.4	89.90	90.40	-10.4	38,542	-0.03%
2019/11/05	13	89.82	28	89.81	90.00	-15	37,282	-0.04%
2019/11/04	17	87.21	58.7	87.97	89.00	-41.7	36,054	-0.12%
2019/11/01	45	82.40	64.2	83.46	84.80	-19.2	34,294	-0.06%
2019/10/31	1	81.10	6	80.97	80.60	-5	33,093	-0.02%
2019/10/30	12	80.30	1	80.30	80.20	11	32,959	0.03%
2019/10/29	9	80.84	7	81.01	80.80	2	32,835	0.01%
2019/10/28	2	80.50	1	80.70	80.10	1	32,576	0.00%
2019/10/25	8	80.05	6	80.23	80.20	2	32,470	0.01%
2019/10/24	1	80.30	5	80.38	80.50	-4	32,252	-0.01%
2019/10/23	12	80.23	21	79.95	80.50	-9	32,630	-0.03%
2019/10/22	7	79.40	63	79.41	79.50	-56	32,364	-0.17%
2019/10/21	5	77.30	3	77.20	77.60	2	31,601	0.01%
2019/10/18	8	77.49	23.6	77.61	76.90	-15.6	31,704	-0.05%
2019/10/17	13	76.18	17	76.89	77.20	-4	30,791	-0.01%
2019/10/16	2	75.10	23.6	74.94	75.00	-21.6	29,769	-0.07%
2019/10/15	5.2	74.65	5	75.02	74.70	0.2	29,704	0.00%
2019/10/14	0	0.00	18	74.29	74.50	-18	30,027	-0.06%
2019/10/09	9	73.21	0.3	73.00	72.90	8.7	29,767	0.03%
2019/10/08	1	73.80	8	73.80	74.00	-7	29,894	-0.02%
2019/10/07	2	73.45	22	73.40	73.40	-20	29,759	-0.07%
2019/10/04	1	72.30	1	72.70	72.70	0	29,672	0.00%
2019/10/03	1	71.70	0	0.00	72.00	1	29,708	0.00%
2019/10/02	31	72.24	3.4	72.40	72.30	27.6	29,572	0.09%
2019/10/01	9.2	72.48	0	0.00	72.60	9.2	29,331	0.03%
2019/09/27	9	73.60	1	73.20	73.20	8	28,815	0.03%
2019/09/26	2	74.20	0	0.00	74.00	2	28,901	0.01%
2019/09/25	4	74.58	1	74.50	74.80	3	28,895	0.01%
2019/09/24	1	74.60	0	0.00	74.90	1	29,218	0.00%
2019/09/23	0	0.00	0.8	74.60	74.70	-0.8	29,240	0.00%
2019/09/20	0.1	74.50	13	74.18	74.50	-12.9	29,577	-0.04%
2019/09/19	11	73.86	5	74.62	73.50	6	29,314	0.02%
2019/09/18	6	74.62	3	74.57	74.40	3	29,144	0.01%
2019/09/17	6	74.82	13	74.93	74.60	-7	29,059	-0.02%
2019/09/16	10.2	76.02	1	76.00	76.00	9.2	29,303	0.03%
2019/09/12	6	75.68	18	75.57	76.00	-12	29,068	-0.04%
2019/09/11	4.2	74.74	8	74.43	74.50	-3.8	28,869	-0.01%
2019/09/10	1	74.10	0	0.00	74.10	1	28,884	0.00%
2019/09/09	4	74.65	6	74.80	74.70	-2	29,030	-0.01%
2019/09/06	7.2	75.42	5	75.48	75.00	2.2	29,372	0.01%
2019/09/05	2	74.90	20	74.93	74.90	-18	29,587	-0.06%
2019/09/04	8.1	74.10	3	74.37	74.30	5.1	29,815	0.02%
2019/09/03	5	74.20	1	73.90	73.60	4	29,905	0.01%
2019/09/02	1	73.80	2	74.15	74.00	-1	30,251	0.00%
2019/08/30	5.3	73.67	12	73.62	74.20	-6.7	30,587	-0.02%
2019/08/29	9	71.91	2	72.00	71.90	7	30,724	0.02%
2019/08/28	1.1	72.15	0	0.00	72.40	1.1	31,041	0.00%
2019/08/27	2.1	72.07	4	72.20	72.20	-1.9	31,307	-0.01%
2019/08/26	5	71.84	2	71.80	72.00	3	31,562	0.01%
2019/08/23	7	73.39	4	73.35	73.30	3	31,812	0.01%
2019/08/22	11	73.55	7	73.84	73.90	4	32,267	0.01%
2019/08/21	2	73.35	8	73.25	73.50	-6	34,158	-0.02%
2019/08/20	8	72.51	3	72.50	72.40	5	34,127	0.01%
2019/08/19	6	72.47	3	72.77	72.40	3	34,491	0.01%
2019/08/16	6	71.67	5	72.06	72.00	1	35,197	0.00%
2019/08/15	11	71.63	1	71.60	71.60	10	35,147	0.03%
2019/08/14	6	72.92	5	73.76	72.60	1	35,268	0.00%
2019/08/13	4	73.08	7	73.11	72.90	-3	35,218	-0.01%
2019/08/12	5	73.78	26	73.59	73.70	-21	35,749	-0.06%
2019/08/08	25	73.09	22	73.50	73.10	3	36,472	0.01%
2019/08/07	11	73.12	8	73.80	72.90	3	37,306	0.01%
2019/08/06	11.2	72.70	8	71.51	73.30	3.2	37,843	0.01%
2019/08/05	53	73.37	13	73.45	72.80	40	37,786	0.11%
2019/08/02	23	75.85	6	75.82	75.50	17	37,404	0.05%
2019/08/01	3	78.00	2	78.20	77.90	1	37,162	0.00%
2019/07/31	1	78.20	1	78.50	78.60	0	37,041	0.00%
2019/07/30	4.4	78.04	1	77.90	77.80	3.4	37,167	0.01%
2019/07/29	2	78.55	1	78.50	78.40	1	37,511	0.00%
2019/07/26	0	0.00	2	78.70	78.40	-2	37,626	-0.01%
2019/07/25	12	78.33	15	78.39	78.60	-3	37,671	-0.01%
2019/07/24	18.4	81.17	45	81.27	81.30	-26.6	37,192	-0.07%
2019/07/23	26.6	80.71	17	81.14	80.90	9.6	36,534	0.03%
2019/07/22	6	80.42	7	80.63	80.60	-1	36,414	0.00%
2019/07/19	4	79.98	2	79.40	79.30	2	36,308	0.01%
2019/07/18	8	79.25	3	79.20	79.00	5	36,773	0.01%
2019/07/17	0	0.00	4	80.05	79.30	-4	37,533	-0.01%
2019/07/16	11	80.07	13	79.92	80.00	-2	37,702	-0.01%
2019/07/15	4	77.10	13	77.58	78.10	-9	38,121	-0.02%
2019/07/12	31	77.74	3	77.60	77.60	28	40,175	0.07%
2019/07/11	3	78.20	7.4	78.50	78.20	-4.4	41,245	-0.01%
2019/07/10	3	77.87	20	78.00	77.90	-17	42,238	-0.04%
2019/07/09	8	77.90	0	0.00	77.90	8	43,101	0.02%
2019/07/08	1	78.50	19	78.88	79.00	-18	43,727	-0.04%
2019/07/05	2	78.10	5	78.14	78.20	-3	44,148	-0.01%
2019/07/04	8	77.66	7	78.03	77.70	1	44,538	0.00%
2019/07/03	16	77.98	12	77.70	77.50	4	44,768	0.01%
2019/07/02	10	79.26	1	79.50	79.10	9	45,091	0.02%
2019/07/01	22	78.93	39	79.26	79.40	-17	45,435	-0.04%
2019/06/28	17.6	77.63	14	77.80	77.40	3.6	46,469	0.01%
2019/06/27	1	76.90	9	77.34	77.40	-8	48,925	-0.02%
2019/06/26	10	76.30	1	76.30	76.30	9	49,037	0.02%
2019/06/25	3	76.77	2	76.95	76.40	1	48,862	0.00%
2019/06/24	17.1	76.18	14	76.41	77.10	3.1	48,644	0.01%
2019/06/21	9.1	78.13	39.2	78.16	76.80	-30.1	48,291	-0.06%
2019/06/20	5	77.36	11	77.25	77.70	-6	47,665	-0.01%
2019/06/19	3	77.13	31	76.78	77.20	-28	47,481	-0.06%
2019/06/18	9	76.12	2	76.45	75.90	7	46,966	0.01%
2019/06/17	2.3	76.14	10	76.15	76.40	-7.7	46,586	-0.02%
2019/06/14	31	75.09	22	75.19	75.10	9	46,296	0.02%
2019/06/13	19	74.16	3	73.97	74.20	16	45,938	0.03%
2019/06/12	58	72.29	8	73.11	73.70	50	45,892	0.11%
2019/06/11	7	72.33	4	72.50	72.40	3	45,480	0.01%
2019/06/10	6	71.90	6	72.08	72.10	0	45,277	0.00%
2019/06/06	2	71.05	31	71.97	71.10	-29	44,971	-0.06%
2019/06/05	13	71.80	3	71.93	71.00	10	44,606	0.02%
2019/06/04	11	72.19	4	72.35	71.80	7	44,249	0.02%
2019/06/03	5	73.02	15	72.55	73.40	-10	43,903	-0.02%
2019/05/31	12.2	74.61	7.8	74.53	73.90	4.4	43,607	0.01%
2019/05/30	11	73.04	8	72.58	73.40	3	42,989	0.01%
2019/05/29	4.8	71.50	7	71.57	72.20	-2.2	42,844	-0.01%
2019/05/28	3	71.20	3	71.67	71.20	0	42,521	0.00%
2019/05/27	2	71.50	0	0.00	71.40	2	40,574	0.00%
2019/05/24	12	71.55	2.5	71.66	71.40	9.5	40,541	0.02%
2019/05/23	25	72.04	13	71.67	71.50	12	40,262	0.03%
2019/05/22	17	74.38	1	74.10	74.00	16	39,723	0.04%
2019/05/21	4	75.08	2	75.30	75.00	2	39,988	0.01%
2019/05/20	5	75.08	9.5	75.39	75.00	-4.5	39,825	-0.01%
2019/05/17	13.6	75.10	6	75.03	74.70	7.6	39,707	0.02%
2019/05/16	63	76.49	24	76.36	75.90	39	39,278	0.10%
2019/05/15	31.7	77.88	16.1	78.11	77.80	15.6	38,512	0.04%
2019/05/14	13	79.45	1	79.80	79.70	12	37,886	0.03%
2019/05/13	12	81.92	1	81.70	81.20	11	37,563	0.03%
2019/05/10	5.2	84.30	1	84.40	83.70	4.2	37,575	0.01%
2019/05/09	8.2	84.94	2	84.95	84.30	6.2	37,560	0.02%
2019/05/08	3	85.83	2	85.90	85.90	1	37,350	0.00%
2019/05/07	4	86.73	5	86.78	86.60	-1	37,276	0.00%
2019/05/06	26.2	85.39	3	85.50	84.90	23.2	37,269	0.06%
2019/05/03	7.2	87.75	19.2	87.27	88.20	-12	36,812	-0.03%
2019/05/02	4	86.83	27	86.64	86.90	-23	36,616	-0.06%
2019/04/30	10.1	86.77	21	87.10	86.90	-10.9	36,365	-0.03%
2019/04/29	1	88.20	24	88.43	87.80	-23	36,026	-0.06%
2019/04/26	13	87.18	12	87.01	87.40	1	35,703	0.00%
2019/04/25	11.1	86.52	4	86.95	86.80	7.1	35,423	0.02%
2019/04/24	17.1	86.78	8	87.81	86.90	9.1	35,170	0.03%
2019/04/23	16.1	88.02	7	87.81	88.30	9.1	34,864	0.03%
2019/04/22	32.4	88.69	21.1	88.01	87.80	11.3	34,003	0.03%
2019/04/19	76.5	90.53	32.2	90.04	88.90	44.3	33,706	0.13%
2019/04/18	71.2	93.37	82	94.13	91.60	-10.8	32,619	-0.03%
2019/04/17	55.2	91.48	77	91.19	91.80	-21.8	30,553	-0.07%
2019/04/16	33	90.37	13.8	90.20	89.90	19.2	29,346	0.07%
2019/04/15	31.9	88.65	28	89.13	89.30	3.9	28,411	0.01%
2019/04/12	5	86.20	9	86.13	86.50	-4	27,828	-0.01%
2019/04/11	20	84.37	4	83.93	83.80	16	27,456	0.06%
2019/04/10	13.2	82.96	6.5	82.84	83.00	6.6	26,990	0.02%
2019/04/09	3	82.80	8	82.45	82.50	-5	26,686	-0.02%
2019/04/08	36	82.79	16	82.64	82.40	20	26,501	0.08%
2019/04/03	23	81.61	15.8	81.66	81.90	7.2	25,825	0.03%
2019/04/02	43.4	82.37	24	82.40	82.00	19.4	25,304	0.08%
2019/04/01	46	79.98	155	79.62	80.80	-109	23,838	-0.46%	大賣/鉅額交易
2019/03/29	8	73.39	38	73.07	73.50	-30	21,133	-0.14%
2019/03/27	5	72.00	1	71.90	71.90	4	21,359	0.02%
2019/03/26	1	71.80	1	71.70	71.80	0	21,516	0.00%
2019/03/25	29	71.40	12	71.38	71.20	17	21,784	0.08%
2019/03/22	12	72.80	6.4	73.36	73.00	5.6	21,732	0.03%
2019/03/21	1	72.70	3	72.87	73.00	-2	21,996	-0.01%
2019/03/20	4	72.08	6	72.40	72.40	-2	22,458	-0.01%
2019/03/19	12	72.04	9	72.20	72.30	3	23,024	0.01%
2019/03/18	5	71.34	1	71.40	72.00	4	23,226	0.02%
2019/03/15	4	70.60	1	70.90	70.60	3	23,470	0.01%
2019/03/14	0.4	71.10	0	0.00	71.10	0.4	23,311	0.00%
2019/03/13	3	70.83	1	70.80	70.70	2	24,214	0.01%
2019/03/12	5	71.14	0	0.00	71.20	5	24,353	0.02%
2019/03/11	0.1	70.60	0	0.00	70.40	0.1	24,453	0.00%
2019/03/08	2	70.70	0	0.00	70.70	2	24,916	0.01%
2019/03/07	0	0.00	10	72.10	71.60	-10	25,765	-0.04%
2019/03/06	2	72.10	23.2	72.24	72.50	-21.2	26,193	-0.08%
2019/03/05	1	71.70	2	71.95	71.90	-1	26,787	0.00%
2019/03/04	2	71.60	2	72.10	72.20	0	26,928	0.00%
2019/02/27	1	72.80	0	0.00	72.70	1	26,754	0.00%
2019/02/26	6	72.98	3	73.10	72.80	3	26,722	0.01%
2019/02/25	5	73.46	1.2	73.32	73.40	3.8	26,937	0.01%
2019/02/22	3	73.40	0	0.00	73.50	3	27,267	0.01%
2019/02/21	0	0.00	2.3	73.60	73.80	-2.3	27,552	-0.01%
2019/02/20	37	73.15	6	72.87	73.20	31	27,545	0.11%
2019/02/19	0.2	72.00	0	0.00	72.00	0.2	27,169	0.00%
2019/02/18	2	71.60	6	71.27	71.00	-4	27,351	-0.01%
2019/02/15	35	70.95	0	0.00	70.30	35	27,533	0.13%
2019/02/14	7	71.67	2.5	71.74	71.40	4.5	27,638	0.02%
2019/02/13	10.1	72.03	1	72.30	72.00	9.1	27,733	0.03%
2019/02/12	7	71.91	23	71.56	72.00	-16	27,694	-0.06%
2019/02/11	12	70.12	10	71.13	69.90	2	27,543	0.01%
2019/01/30	3.6	70.17	1	70.30	70.00	2.6	27,311	0.01%
2019/01/29	13	70.04	34	69.95	69.90	-21	27,329	-0.08%
2019/01/28	2	71.00	2	70.90	70.80	0	27,288	0.00%
2019/01/25	0	0.00	7	70.74	70.70	-7	27,511	-0.03%
2019/01/24	1	69.80	6.3	70.00	70.00	-5.3	27,455	-0.02%
2019/01/23	13	70.05	0	0.00	69.70	13	27,740	0.05%
2019/01/22	12	70.83	0.8	70.50	70.70	11.2	27,933	0.04%
2019/01/21	4	71.10	4	71.20	71.20	0	28,393	0.00%
2019/01/18	0	0.00	3	70.63	70.80	-3	29,728	-0.01%
2019/01/17	2.3	70.52	7	70.41	70.40	-4.8	30,927	-0.02%
2019/01/16	2	70.00	2.6	70.20	70.20	-0.6	31,610	0.00%
2019/01/15	7.2	70.18	14.4	70.31	70.30	-7.2	31,959	-0.02%
2019/01/14	8.6	68.84	1	68.70	68.70	7.6	32,168	0.02%
2019/01/11	3	69.57	1	69.50	69.40	2	33,547	0.01%
2019/01/10	0	0.00	3	69.23	69.30	-3	33,515	-0.01%
2019/01/09	0	0.00	10	69.61	69.90	-10	33,515	-0.03%
2019/01/08	2	68.80	3	69.53	68.60	-1	33,510	0.00%
2019/01/07	4	69.10	1.1	68.66	69.30	2.9	33,710	0.01%
2019/01/04	6.1	67.46	1	67.80	67.60	5.1	33,606	0.02%
2019/01/03	10	68.73	5	68.96	68.90	5	33,646	0.01%
2019/01/02	5	70.38	4	71.30	70.10	1	33,501	0.00%
2018/12/28	1	70.90	0	0.00	70.80	1	33,856	0.00%
2018/12/27	0	0.00	1	71.50	70.80	-1	34,100	0.00%
2018/12/26	5	70.62	6.6	70.75	70.20	-1.6	34,354	0.00%
2018/12/25	9	70.36	3.5	70.53	70.70	5.5	34,538	0.02%
2018/12/24	2	71.20	7	71.27	71.40	-5	35,126	-0.01%
2018/12/22	0	0.00	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	5	70.48	3	70.80	71.40	2	35,779	0.01%
2018/12/20	3	71.27	4	71.83	71.50	-1	35,804	0.00%
2018/12/19	0	0.00	5	71.50	71.80	-5	35,643	-0.01%
2018/12/18	3.2	70.34	6.7	70.39	70.80	-3.5	35,873	-0.01%
2018/12/17	2	71.84	0.1	71.30	71.10	1.9	36,093	0.01%
2018/12/14	7	71.50	3	71.93	71.50	4	36,528	0.01%
2018/12/13	3.4	72.47	11.8	72.29	73.00	-8.4	36,813	-0.02%
2018/12/12	2	71.15	29.2	70.81	71.20	-27.2	37,341	-0.07%
2018/12/11	2	68.55	2	68.90	68.40	0	37,568	0.00%
2018/12/10	7	68.14	1	68.00	67.70	6	37,759	0.02%
2018/12/07	12	69.28	0	0.00	69.10	12	37,568	0.03%
2018/12/06	21.2	69.58	6	69.80	69.00	15.2	37,365	0.04%
2018/12/05	9	72.04	3	72.30	71.60	6	36,597	0.02%
2018/12/04	13	73.36	3	73.70	73.40	10	36,922	0.03%
2018/12/03	4	73.68	18	73.92	74.00	-14	36,977	-0.04%
2018/11/30	3	73.13	11	73.59	71.90	-8	36,598	-0.02%
2018/11/29	38	73.47	8	73.90	72.40	30	35,692	0.08%
2018/11/28	2	72.30	12	72.05	73.10	-10	35,289	-0.03%
2018/11/27	3	70.37	0	0.00	70.70	3	34,839	0.01%
2018/11/26	3	71.07	6	70.97	71.00	-3	34,800	-0.01%
2018/11/23	22	69.96	26	70.06	70.00	-4.1	34,663	-0.01%
2018/11/22	8	69.61	10	70.43	69.50	-2	34,653	-0.01%
2018/11/21	17	69.65	5	70.00	70.60	12	34,466	0.03%
2018/11/20	17.2	71.47	0	0.00	71.00	17.2	34,147	0.05%
2018/11/19	6	73.43	1	73.30	73.40	5	33,901	0.01%
2018/11/16	8	74.28	7	74.90	74.30	1	34,199	0.00%
2018/11/15	6.2	73.63	5	73.33	74.50	1.2	35,037	0.00%
2018/11/14	12.3	73.93	6.4	74.18	73.30	5.9	34,998	0.02%
2018/11/13	1.6	74.43	5.8	74.30	74.40	-4.2	34,972	-0.01%
2018/11/12	3	76.60	0	0.00	76.20	3	34,899	0.01%
2018/11/09	9.6	75.82	2	76.05	76.10	7.6	35,101	0.02%
2018/11/08	0	0.00	7	77.23	76.60	-7	35,138	-0.02%
2018/11/07	22.4	77.97	6	77.77	77.90	16.4	35,022	0.05%
2018/11/06	8	78.08	1	77.30	77.30	7	35,016	0.02%
2018/11/05	0.4	80.00	0	0.00	80.00	0.4	35,081	0.00%
2018/11/02	1	78.80	7	80.46	81.00	-6	35,222	-0.02%
2018/11/01	0.4	79.90	22.4	79.62	79.90	-22	35,105	-0.06%
2018/10/31	2.6	78.49	29.2	78.14	78.80	-26.6	35,267	-0.08%
2018/10/30	0.8	76.40	1	75.50	76.40	-0.2	35,030	0.00%
2018/10/29	21.4	76.21	14.8	76.06	75.50	6.6	35,063	0.02%
2018/10/26	86.6	76.83	105	77.35	76.20	-18.4	35,074	-0.05%	大賣/
2018/10/17	13	69.99	6	70.33	68.10	7	34,592	0.02%
2018/10/16	22	70.06	3	70.17	70.40	19	33,758	0.06%
2018/10/15	11.3	70.72	1	70.70	70.50	10.3	33,489	0.03%
2018/10/12	6.3	70.64	2	71.80	71.90	4.3	33,508	0.01%
2018/10/11	31	70.53	15	70.22	70.10	16	33,512	0.05%
2018/10/09	0	0.00	7	75.74	75.30	-7	32,293	-0.02%
2018/10/08	1	75.60	1	75.50	75.50	0	32,342	0.00%
2018/10/05	7	75.91	26	75.93	75.60	-19	32,631	-0.06%
2018/10/04	18	76.69	1	76.50	76.20	17	32,542	0.05%
2018/10/03	0	0.00	1	77.80	77.80	-1	32,668	0.00%
2018/10/02	7	78.64	5	78.94	78.10	2	32,896	0.01%
2018/10/01	9	79.98	2	80.05	79.90	7	32,641	0.02%
2018/09/28	17	78.95	8	79.01	79.20	9	32,840	0.03%
2018/09/27	7	78.01	29	77.87	78.70	-22	32,499	-0.07%
2018/09/26	11	76.85	29	77.55	77.30	-18	32,279	-0.06%
2018/09/25	4	75.75	5	76.08	76.10	-1	32,142	0.00%
2018/09/21	6.1	75.34	2	75.80	75.80	4.1	32,370	0.01%
2018/09/20	0.3	75.80	7	75.70	75.60	-6.8	32,265	-0.02%
2018/09/19	2	76.40	1	76.30	76.40	1	32,294	0.00%
2018/09/18	5	76.12	0	0.00	75.80	5	32,335	0.02%
2018/09/17	0	0.00	1.8	77.89	77.80	-1.8	32,456	-0.01%
2018/09/14	16.1	77.14	19	77.75	77.90	-2.9	32,799	-0.01%
2018/09/13	3.2	76.15	1	76.70	76.00	2.2	32,828	0.01%
2018/09/12	6	77.20	9	77.63	77.00	-3	32,740	-0.01%
2018/09/11	11	76.19	10	77.23	77.70	1	32,803	0.00%
2018/09/10	30	75.64	22.5	75.45	75.10	7.5	33,096	0.02%
2018/09/07	11	77.93	1	78.00	77.70	10	32,715	0.03%
2018/09/06	15.3	79.31	5	79.30	79.30	10.3	32,743	0.03%
2018/09/05	13.2	80.18	1	80.30	80.10	12.2	32,558	0.04%
2018/09/04	1	80.10	0	0.00	80.10	1	32,939	0.00%
2018/09/03	6	80.20	6	80.20	80.10	0	33,317	0.00%
2018/08/31	15	80.43	0	0.00	80.50	15	34,592	0.04%
2018/08/30	21	81.33	1	81.00	80.90	20	35,372	0.06%
2018/08/29	2	81.20	2	81.35	81.40	0	35,704	0.00%
2018/08/28	1	81.30	1	81.30	81.20	0	35,877	0.00%
2018/08/27	4	81.05	0	0.00	81.00	4	36,077	0.01%
2018/08/24	0	0.00	2	80.90	81.10	-2	36,106	-0.01%
2018/08/23	1	81.40	0	0.00	81.80	1	37,143	0.00%
2018/08/22	1	81.50	0	0.00	81.70	1	37,444	0.00%
2018/08/21	13	81.15	0	0.00	81.00	13	37,825	0.03%
2018/08/20	27	81.19	27	81.19	81.00	0	38,555	0.00%
2018/08/17	8	81.83	2	81.55	81.10	6	39,047	0.02%
2018/08/16	1	81.10	0	0.00	81.20	1	39,033	0.00%
2018/08/15	10.1	80.57	10	80.49	81.10	0.1	38,932	0.00%
2018/08/14	60	82.00	9	81.04	81.30	51	38,576	0.13%
2018/08/13	3.1	84.56	4	84.45	83.80	-1	37,744	0.00%
2018/08/10	1	86.00	21	85.89	85.90	-20	37,559	-0.05%
2018/08/09	0	0.00	7	85.31	85.20	-7	37,496	-0.02%
2018/08/08	0	0.00	39	84.91	85.00	-39	37,984	-0.10%
2018/08/07	0	0.00	19.1	85.01	84.40	-19.1	38,653	-0.05%
2018/08/06	4.2	83.95	12	84.54	84.60	-7.8	40,277	-0.02%
2018/08/03	0	0.00	1	83.50	83.80	-1	40,685	0.00%
2018/08/02	13	82.91	11	83.85	82.80	2	40,725	0.00%
2018/08/01	1	83.60	4	84.10	84.10	-3	40,747	-0.01%
2018/07/31	5	83.52	1	83.90	83.80	4	40,718	0.01%
2018/07/30	1	83.90	6	84.10	84.20	-5	40,734	-0.01%
2018/07/27	13	83.21	0	0.00	83.20	13	40,533	0.03%
2018/07/26	2.2	82.68	3	82.97	83.50	-0.8	40,985	0.00%
2018/07/25	18	82.81	13	82.88	82.70	5	41,156	0.01%
2018/07/24	11	85.37	22	85.57	85.20	-11	41,023	-0.03%
2018/07/23	5	85.46	17	85.38	85.50	-12	40,405	-0.03%
2018/07/20	3	84.77	19	84.95	85.30	-16	40,448	-0.04%
2018/07/19	14	84.96	16	85.01	85.20	-2	40,634	0.00%
2018/07/18	3	84.30	9	84.02	84.10	-6	41,177	-0.01%
2018/07/17	3	82.83	3	83.13	82.90	0	41,148	0.00%
2018/07/16	3	83.07	0	0.00	82.80	3	41,273	0.01%
2018/07/13	0	0.00	5	82.46	82.90	-5	42,018	-0.01%
2018/07/12	2	80.95	4	81.25	81.20	-2	42,639	0.00%
2018/07/11	5	81.02	5	81.64	81.60	0	42,885	0.00%
2018/07/10	2	80.75	1	80.90	80.50	1	42,680	0.00%
2018/07/09	5	80.90	2	81.00	80.80	3	42,584	0.01%
2018/07/06	2.3	80.45	12	80.77	80.50	-9.7	42,830	-0.02%
2018/07/05	2	81.25	22	81.13	81.20	-20	42,840	-0.05%
2018/07/04	1	80.90	9	81.14	81.60	-8	43,143	-0.02%
2018/07/03	2	81.00	8	80.73	80.70	-6	43,802	-0.01%
2018/07/02	6	81.80	5	82.04	81.00	1	44,386	0.00%
2018/06/29	3	81.73	2.5	82.22	83.20	0.5	44,722	0.00%
2018/06/28	10.1	80.78	6	80.97	80.50	4.1	46,328	0.01%
2018/06/27	10	81.16	0	0.00	80.90	10	46,430	0.02%
2018/06/26	7.1	80.73	10.3	80.82	81.00	-3.2	46,386	-0.01%
2018/06/25	7	81.97	1	81.80	81.50	6	46,072	0.01%
2018/06/22	22	82.12	4	82.15	82.30	18	45,973	0.04%
2018/06/21	2	82.80	0	0.00	82.70	2	45,954	0.00%
2018/06/20	24	82.52	8	82.36	83.00	16	46,402	0.03%
2018/06/19	39	83.17	32	83.25	83.00	7	46,024	0.02%
2018/06/15	18	84.75	15	84.63	85.00	3	45,391	0.01%
2018/06/14	75	86.16	146	86.87	85.50	-71	44,934	-0.16%	大賣/
2018/06/13	22	87.62	2	87.40	87.80	20	44,377	0.05%
2018/06/12	90.2	87.47	4	87.60	87.70	86.2	45,087	0.19%
2018/06/11	31	87.90	3	87.63	87.40	28	45,024	0.06%
2018/06/08	31	90.05	3	90.80	88.30	28	45,184	0.06%
2018/06/07	12	90.31	20	90.13	91.20	-8	44,916	-0.02%
2018/06/06	2	89.00	28	88.94	89.10	-26	44,888	-0.06%
2018/06/05	0	0.00	5.3	88.04	88.10	-5.3	45,553	-0.01%
2018/06/04	5	87.76	22	87.64	87.80	-17	45,573	-0.04%
2018/06/01	21	86.60	1	86.40	86.60	20	45,724	0.04%
2018/05/31	9	86.98	1	87.10	85.70	8	45,907	0.02%
2018/05/30	0	0.00	4	87.13	87.40	-4	45,020	-0.01%
2018/05/29	15	88.01	15	88.03	87.60	0	44,829	0.00%
2018/05/28	42	88.80	32	88.43	88.80	10	44,821	0.02%
2018/05/25	5	86.08	15	85.87	86.50	-10	44,419	-0.02%
2018/05/24	1	84.10	0	0.00	84.10	1	44,188	0.00%
2018/05/23	1	84.50	3	84.13	83.60	-2	44,702	0.00%
2018/05/22	3	84.33	0	0.00	84.00	3	45,124	0.01%
2018/05/21	2	85.00	4.3	85.05	85.00	-2.3	45,700	0.00%
2018/05/18	5	84.36	11	84.35	83.90	-6	46,339	-0.01%
2018/05/17	42	85.03	6	85.05	84.20	36	47,022	0.08%
2018/05/16	14.4	84.78	5	84.98	84.60	9.4	47,215	0.02%
2018/05/15	38	87.35	93	87.65	86.00	-55	47,488	-0.12%
2018/05/14	15.3	88.88	28	88.65	89.00	-12.7	48,662	-0.03%
2018/05/11	4	84.75	11	84.43	85.00	-7	47,388	-0.01%
2018/05/10	5	82.58	0	0.00	82.90	5	47,391	0.01%
2018/05/09	4.2	82.36	3	81.93	81.80	1.2	47,644	0.00%
2018/05/08	1	82.30	5	82.28	82.60	-4	48,053	-0.01%
2018/05/07	2	81.30	0	0.00	81.60	2	48,209	0.00%
2018/05/04	11	80.49	0.7	80.70	80.40	10.3	48,519	0.02%
2018/05/03	6.2	80.47	0	0.00	80.10	6.2	48,855	0.01%
2018/05/02	2.2	82.99	1	82.20	81.80	1.2	48,950	0.00%
2018/04/30	1	82.20	9	82.74	82.90	-8	49,029	-0.02%
2018/04/27	6	81.08	41	81.09	81.50	-35	49,363	-0.07%
2018/04/26	2.1	81.00	12.2	81.18	80.60	-10.1	49,915	-0.02%
2018/04/25	34	80.14	25	79.87	80.40	9	50,957	0.02%
2018/04/24	19.1	81.25	3	80.97	80.60	16.1	51,057	0.03%
2018/04/23	27	83.06	0	0.00	83.00	27	50,484	0.05%
2018/04/20	11	84.04	4	84.08	84.00	7	50,371	0.01%
2018/04/19	26	83.68	8.2	84.37	85.00	17.8	50,547	0.04%
2018/04/18	41	85.04	7	85.51	84.80	34	50,204	0.07%
2018/04/17	11	86.71	14.1	86.66	86.50	-3.1	50,087	-0.01%
2018/04/16	5	87.40	2	87.10	87.60	3	50,333	0.01%
2018/04/13	2	87.10	4	87.00	87.00	-2	50,506	0.00%
2018/04/12	5	87.16	1	87.00	86.80	4	50,851	0.01%
2018/04/11	12	88.03	9	88.27	87.30	3	51,181	0.01%
2018/04/10	6.2	87.16	1	87.00	87.00	5.2	51,411	0.01%
2018/04/09	27	86.64	6	87.48	87.40	21	51,757	0.04%
2018/04/03	23	87.25	9	87.00	87.20	14	51,281	0.03%
2018/04/02	19	88.43	6.5	88.67	88.10	12.5	50,921	0.02%
2018/03/31	78.8	88.72	10	89.24	88.50	68.8	50,680	0.14%
2018/03/30	18	91.98	6	92.02	91.40	12	48,765	0.02%
2018/03/29	6	90.08	0	0.00	90.00	6	48,632	0.01%
2018/03/28	8	90.34	7	90.63	90.10	1	48,333	0.00%
2018/03/27	3	91.13	0	0.00	91.20	3	48,237	0.01%
2018/03/26	9	89.94	1	90.00	90.20	8	48,082	0.02%
2018/03/23	14	90.84	1	91.00	90.40	13	48,202	0.03%
2018/03/22	1	92.50	5	93.08	92.80	-4	48,376	-0.01%
2018/03/21	2	92.60	2	92.40	92.40	0	48,263	0.00%
2018/03/20	14	92.60	20	92.50	92.60	-6	48,615	-0.01%
2018/03/19	2.5	92.84	1	93.30	92.90	1.5	48,662	0.00%
2018/03/16	7	92.99	14	93.34	92.80	-7	48,767	-0.01%
2018/03/15	11	93.24	10	93.53	93.40	1	48,424	0.00%
2018/03/14	13	94.02	17	93.51	93.30	-4	48,939	-0.01%
2018/03/13	7	95.64	26	95.62	95.20	-19	48,868	-0.04%
2018/03/12	40	94.06	24	94.01	94.30	16	48,136	0.03%
2018/03/09	21.1	91.77	39	91.34	91.90	-17.9	48,311	-0.04%
2018/03/08	8	89.39	5	89.34	89.40	3	48,434	0.01%
2018/03/07	5	89.18	8	89.60	88.50	-3	48,600	-0.01%
2018/03/06	4	88.15	0	0.00	88.20	4	49,225	0.01%
2018/03/05	8.1	87.27	4	87.58	87.00	4.1	49,994	0.01%
2018/03/02	3.2	87.40	1	87.70	87.80	2.2	49,680	0.00%
2018/03/01	12.2	87.91	5	87.96	87.90	7.2	49,850	0.01%
2018/02/27	28	88.92	2	89.00	88.10	26	49,752	0.05%
2018/02/26	9	89.31	8	89.20	88.80	1	49,448	0.00%
2018/02/23	3	88.40	8	88.81	88.90	-5	49,325	-0.01%
2018/02/22	2	87.80	1	88.40	87.90	1	49,530	0.00%
2018/02/21	7.6	88.42	4	88.35	88.20	3.6	49,335	0.01%
2018/02/12	23	87.80	1	88.30	87.60	22	48,915	0.04%
2018/02/09	27.9	87.25	3	87.00	87.50	24.9	48,743	0.05%
2018/02/08	16	89.34	0	0.00	89.00	16	48,453	0.03%
2018/02/07	39	90.38	3	90.03	90.00	36	49,905	0.07%
2018/02/06	66	89.83	26	90.06	89.20	40	49,153	0.08%
2018/02/05	6	92.83	3	92.80	92.80	3	47,142	0.01%
2018/02/02	4	95.03	9	94.69	95.20	-5	47,140	-0.01%
2018/02/01	4	93.53	11	94.25	93.50	-7	47,024	-0.01%
2018/01/31	15	92.48	3	92.77	92.20	12	46,756	0.03%
2018/01/30	14	94.00	22	93.95	93.60	-8	46,299	-0.02%
2018/01/29	12	94.62	17	95.29	94.70	-5	46,043	-0.01%
2018/01/26	5	95.42	10	95.90	95.40	-5	45,847	-0.01%
2018/01/25	13	95.81	14	96.18	95.40	-1	45,486	0.00%
2018/01/24	4	96.10	3	96.20	95.90	1	44,848	0.00%
2018/01/23	9	96.00	5	95.76	96.90	4	44,696	0.01%
2018/01/22	13	96.79	19	96.43	96.60	-6	44,513	-0.01%
2018/01/19	44	96.29	25	96.11	96.90	19	43,848	0.04%
2018/01/18	10	94.58	6	94.60	93.80	4	42,486	0.01%
2018/01/17	5	92.80	2	93.40	93.40	3	42,043	0.01%
2018/01/16	18	93.49	1	93.40	93.40	17	41,887	0.04%
2018/01/15	0	0.00	9	92.90	93.30	-9	41,766	-0.02%
2018/01/12	20	91.81	3	91.83	91.80	17	41,540	0.04%
2018/01/11	15	91.57	6	91.55	91.40	9	41,459	0.02%
2018/01/10	21	90.98	7	90.87	90.80	14	40,939	0.03%
2018/01/09	3	91.87	1	92.00	91.80	2	40,640	0.00%
2018/01/08	9.2	91.84	0	0.00	91.80	9.2	40,616	0.02%
2018/01/05	11	91.93	7	92.56	93.00	4	40,275	0.01%
2018/01/04	16	92.69	6	92.62	92.60	10	39,996	0.03%
2018/01/03	20	94.44	1.2	94.05	94.00	18.8	39,819	0.05%
2018/01/02	14	95.36	2	94.60	95.00	12	39,215	0.03%