鴻海 (2317)-國票-中港券商分點個股進出

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
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
149,789張
產業
上市其他電子類股
5946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－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港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
2024/05/16	38	173.39	31.4	175.72	171.50	6.6	122,712	0.01%
2024/05/15	19	171.58	16	170.13	170.50	3	120,759	0.00%
2024/05/14	55	171.45	20.1	170.65	172.00	35	118,632	0.03%
2024/05/13	28	170.86	74	172.13	169.50	-46	116,850	-0.04%
2024/05/10	10.2	169.08	2	169.00	169.50	8.2	115,830	0.01%
2024/05/09	25	173.34	8.5	172.66	170.50	16.5	114,664	0.01%
2024/05/08	4	169.88	86	170.05	169.50	-82	113,075	-0.07%
2024/05/07	37.3	169.35	41	169.62	169.50	-3.8	112,117	0.00%
2024/05/06	62	165.69	41.6	165.83	167.50	20.4	110,314	0.02%
2024/05/03	12	157.83	15.1	156.93	156.00	-3.1	107,787	0.00%
2024/05/02	3	153.01	17	153.59	154.00	-14	107,073	-0.01%
2024/04/30	21	157.40	123	157.50	156.00	-102	106,176	-0.10%	大賣/鉅額交易
2024/04/29	7	158.00	304.3	158.45	158.50	-297.3	105,289	-0.28%	大賣/鉅額交易
2024/04/26	3	155.33	42.6	155.79	155.00	-39.6	104,036	-0.04%
2024/04/25	22	152.32	37	153.32	151.50	-15	102,659	-0.01%
2024/04/24	82.1	151.95	66.1	153.63	156.00	15.9	101,157	0.02%
2024/04/23	10	145.10	6	144.33	144.00	4	98,752	0.00%
2024/04/22	8	143.50	29.2	143.22	143.00	-21.2	98,059	-0.02%
2024/04/19	30.3	143.04	39	140.83	143.00	-8.7	97,247	-0.01%
2024/04/18	6	147.83	2	148.00	148.00	4	95,526	0.00%
2024/04/17	16	144.56	19	144.92	146.50	-3	94,851	0.00%
2024/04/16	34.4	140.92	18.2	139.87	141.00	16.2	93,480	0.02%
2024/04/15	10.3	146.79	4	148.50	146.00	6.3	90,976	0.01%
2024/04/12	34	151.68	9	152.06	150.50	25	89,690	0.03%
2024/04/11	226	150.75	71.4	149.56	150.00	154.6	87,961	0.18%	大買/鉅額交易
2024/04/10	11	156.36	22	155.07	154.50	-11	85,355	-0.01%
2024/04/09	32	158.98	53	159.64	158.00	-21	84,044	-0.02%
2024/04/08	19	157.87	133	158.02	158.00	-114	82,682	-0.14%	大賣/鉅額交易
2024/04/03	14	156.54	34	157.18	159.00	-20	81,311	-0.02%
2024/04/02	19	155.89	53.5	156.18	159.00	-34.4	79,344	-0.04%
2024/04/01	16	150.97	3	152.50	150.50	13	76,692	0.02%
2024/03/29	23.1	153.81	53.8	156.39	150.00	-30.7	75,560	-0.04%
2024/03/28	73.5	154.41	80	152.55	155.50	-6.5	73,210	-0.01%
2024/03/27	73.2	147.37	22.6	146.84	148.50	50.6	70,339	0.07%
2024/03/26	30.2	143.68	15.1	143.17	142.00	15.1	68,483	0.02%
2024/03/25	4.2	145.77	41.2	145.80	145.50	-37	66,381	-0.06%
2024/03/22	13.6	144.47	54.7	144.63	145.50	-41.1	64,505	-0.06%
2024/03/21	38	142.70	63.5	142.30	142.50	-25.5	61,032	-0.04%
2024/03/20	28.6	139.48	13.1	138.54	138.00	15.5	58,649	0.03%
2024/03/19	40	132.91	15	135.20	136.00	25	55,781	0.04%
2024/03/18	55.1	133.24	39.4	133.76	136.00	15.7	53,182	0.03%
2024/03/15	80	131.60	84.9	130.50	132.00	-4.9	49,532	-0.01%
2024/03/14	3.2	118.31	90.1	120.08	121.00	-86.8	43,236	-0.20%
2024/03/13	71.1	120.83	69.3	120.67	120.50	1.8	40,314	0.00%
2024/03/12	60.4	116.78	211	114.58	119.00	-150.6	34,910	-0.43%	大賣/鉅額交易
2024/03/11	27	109.43	30	108.37	109.50	-3	29,389	-0.01%
2024/03/08	19.7	105.77	2	107.00	105.00	17.7	27,431	0.06%
2024/03/07	4	107.50	21	107.64	107.50	-17	26,533	-0.06%
2024/03/06	5	106.50	1	106.00	106.50	4	26,183	0.02%
2024/03/05	9	107.22	37	107.22	106.50	-28	26,190	-0.11%
2024/03/04	24	105.58	21	106.07	106.50	3	25,463	0.01%
2024/03/01	3	102.50	2	103.00	102.00	1	24,125	0.00%
2024/02/29	1	103.50	6	103.00	103.00	-5	24,041	-0.02%
2024/02/27	2	103.25	1	104.00	103.50	1	23,750	0.00%
2024/02/23	0	0.00	4	103.00	103.00	-4	23,790	-0.02%
2024/02/22	2	103.00	1	103.00	103.50	1	24,119	0.00%
2024/02/20	1	104.50	2	103.25	103.50	-1	24,762	0.00%
2024/02/19	5.5	101.91	4.1	102.24	103.00	1.4	24,617	0.01%
2024/02/16	0	0.00	3.2	101.02	101.50	-3.2	25,053	-0.01%
2024/02/15	3	101.00	0	0.00	101.00	3	25,287	0.01%
2024/02/05	0	0.00	6	101.50	101.50	-6	25,125	-0.02%
2024/02/02	7	101.57	1	102.00	102.00	6	25,105	0.02%
2024/02/01	0	0.00	5	102.00	103.00	-5	25,344	-0.02%
2024/01/31	0	0.00	3	102.00	102.50	-3	25,428	-0.01%
2024/01/30	3	102.00	0	0.00	102.00	3	25,581	0.01%
2024/01/29	0	0.00	3	103.00	102.50	-3	25,927	-0.01%
2024/01/26	161	102.07	4	103.00	102.50	157	26,364	0.60%	大買/鉅額交易
2024/01/25	1	101.50	2	102.00	102.00	-1	26,353	0.00%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	0	0.00	2.2	101.00	101.00	-2.2	27,103	-0.01%
2024/01/22	3	100.17	0	0.00	99.90	3	29,035	0.01%
2024/01/19	0	0.00	3	100.50	100.50	-3	29,204	-0.01%
2024/01/17	13.1	99.00	2	99.30	98.60	11.1	29,936	0.04%
2024/01/16	5	99.76	2	100.00	100.00	3	30,976	0.01%
2024/01/15	0	0.00	1	100.50	100.00	-1	31,922	0.00%
2024/01/12	0	0.00	1	100.50	100.50	-1	32,081	0.00%
2024/01/11	0.2	101.00	1	101.00	100.50	-0.8	32,209	0.00%
2024/01/10	1	100.50	0	0.00	100.00	1	32,083	0.00%
2024/01/09	8	101.31	0	0.00	101.00	8	31,963	0.03%
2024/01/08	30	102.95	0	0.00	101.50	30	31,828	0.09%
2024/01/04	4	104.38	0	0.00	104.00	4	31,937	0.01%
2024/01/03	3	104.50	1	104.50	104.50	2	32,154	0.01%
2024/01/02	1	104.50	0	0.00	105.00	1	32,305	0.00%
2023/12/29	0	0.00	11	104.27	104.50	-11	32,250	-0.03%
2023/12/28	21	103.50	12	103.79	104.00	9	32,274	0.03%
2023/12/25	0	0.00	3	103.33	103.50	-3	32,284	-0.01%
2023/12/22	3	103.50	1	103.50	103.50	2	32,363	0.01%
2023/12/21	4.9	103.19	1	103.50	103.50	3.9	32,468	0.01%
2023/12/20	3	103.00	19.3	103.52	104.50	-16.3	32,160	-0.05%
2023/12/19	4.5	101.67	7	102.14	102.50	-2.5	31,507	-0.01%
2023/12/18	0	0.00	4	101.63	102.00	-4	31,329	-0.01%
2023/12/15	6.5	101.35	1	101.50	101.50	5.5	31,177	0.02%
2023/12/14	1	101.50	1	102.00	102.00	0	30,726	0.00%
2023/12/13	2	101.00	0	0.00	101.00	2	30,500	0.01%
2023/12/12	37	101.00	0.1	101.00	101.00	36.9	30,839	0.12%
2023/12/11	84	100.85	0	0.00	101.00	84	30,769	0.27%
2023/12/08	1	101.00	0	0.00	101.50	1	30,658	0.00%
2023/12/06	3	101.50	0	101.50	101.00	3	30,950	0.01%
2023/12/05	5	101.20	0	0.00	101.00	5	30,895	0.02%
2023/12/01	7	100.57	0.1	101.00	100.50	6.9	30,811	0.02%
2023/11/30	3	101.50	0	0.00	101.50	3	30,592	0.01%
2023/11/29	4	102.00	0	0.00	102.00	4	30,267	0.01%
2023/11/28	0	0.00	5	102.50	102.50	-5	29,970	-0.02%
2023/11/27	3	101.50	0	0.00	101.50	3	30,482	0.01%
2023/11/24	6	101.58	1	102.50	101.50	5	30,442	0.02%
2023/11/22	1	103.50	0	0.00	102.00	1	31,063	0.00%
2023/11/21	0	0.00	1	102.47	102.50	-1	30,942	0.00%
2023/11/17	0	0.00	2	103.00	102.50	-2	30,949	-0.01%
2023/11/16	0	0.00	2	101.00	101.00	-2	30,387	-0.01%
2023/11/15	0	100.00	3.1	100.11	100.50	-3.1	30,054	-0.01%
2023/11/14	1	100.00	22.2	100.32	100.00	-21.2	29,488	-0.07%
2023/11/13	1	97.70	0	0.00	97.70	1	29,120	0.00%
2023/11/10	0.2	97.30	10	97.66	97.20	-9.8	29,544	-0.03%
2023/11/09	11	98.00	2.1	98.10	97.90	8.9	30,337	0.03%
2023/11/08	1	97.00	14	96.81	97.00	-13	30,321	-0.04%
2023/11/07	2.1	95.99	1	95.70	96.10	1.1	30,373	0.00%
2023/11/06	1	96.50	1.2	96.60	96.40	-0.2	30,281	0.00%
2023/11/03	4.3	95.60	5	95.96	95.80	-0.8	29,982	0.00%
2023/11/02	0	0.00	6	97.00	97.00	-6	29,758	-0.02%
2023/11/01	7	95.94	6	96.33	95.60	1	30,097	0.00%
2023/10/31	13.1	96.00	15	96.05	96.50	-1.9	30,309	-0.01%
2023/10/30	32.3	95.27	6.5	95.22	94.50	25.8	29,933	0.09%
2023/10/27	12.6	98.48	0	0.00	98.20	12.6	28,083	0.04%
2023/10/26	4	98.30	0	0.00	98.50	4	28,036	0.01%
2023/10/25	1.8	99.05	2	99.00	99.00	-0.3	27,773	0.00%
2023/10/24	34.6	98.44	1	98.50	98.30	33.6	27,620	0.12%
2023/10/23	69.4	100.88	5	100.50	100.50	64.4	26,288	0.24%
2023/10/20	1	103.00	0	0.00	103.50	1	25,919	0.00%
2023/10/19	35	103.80	0.1	104.00	103.50	35	25,714	0.14%
2023/10/17	2	107.50	0	0.00	106.50	2	25,614	0.01%
2023/10/13	1.5	107.17	0	0.00	107.50	1.5	26,851	0.01%
2023/10/12	0	0.00	6	106.50	107.00	-6	27,096	-0.02%
2023/10/11	0.1	106.00	5	106.00	106.00	-5	27,348	-0.02%
2023/10/06	0	0.00	1	105.00	105.50	-1	27,369	0.00%
2023/10/05	0	0.00	0.1	103.50	103.50	-0.1	27,528	0.00%
2023/10/04	0.1	103.46	0	0.00	103.00	0.1	27,645	0.00%
2023/10/03	1.2	104.00	4	104.00	104.00	-2.8	27,599	-0.01%
2023/10/02	0	0.00	1	104.50	104.50	-1	27,816	0.00%
2023/09/28	1.3	103.88	1.2	104.08	104.00	0.1	28,735	0.00%
2023/09/27	2	104.00	1	104.00	104.00	1	29,226	0.00%
2023/09/26	3.5	104.64	1	105.00	104.00	2.5	30,286	0.01%
2023/09/25	1	105.50	0	0.00	105.50	1	31,242	0.00%
2023/09/22	2	105.00	0	0.00	105.00	2	31,773	0.01%
2023/09/21	1	105.00	1	105.50	105.00	0	32,181	0.00%
2023/09/20	0	0.00	1	106.50	106.00	-1	32,555	0.00%
2023/09/18	2	106.00	0	0.00	106.50	2	34,796	0.01%
2023/09/15	3	106.50	1	106.50	106.00	2	35,058	0.01%
2023/09/14	0.2	106.50	3	106.50	106.50	-2.8	34,962	-0.01%
2023/09/13	3	106.00	0	106.00	106.00	3	35,116	0.01%
2023/09/12	1.6	106.69	2	107.00	107.50	-0.4	35,594	0.00%
2023/09/08	0	0.00	1.9	105.23	106.00	-1.9	35,975	-0.01%
2023/09/07	6	105.50	1	105.50	105.50	5	36,936	0.01%
2023/09/06	2	106.00	0	0.00	106.00	2	38,325	0.01%
2023/09/05	0.3	106.50	11	106.05	107.00	-10.7	38,319	-0.03%
2023/09/04	0.2	106.50	0	0.00	106.50	0.2	38,384	0.00%
2023/09/01	0.5	107.00	0	0.00	107.50	0.5	38,403	0.00%
2023/08/31	1	105.50	0	0.00	106.50	1	38,772	0.00%
2023/08/30	7	106.36	1.6	106.00	106.00	5.4	38,234	0.01%
2023/08/29	2	105.50	0	0.00	106.00	2	38,783	0.01%
2023/08/28	2	108.50	0	0.00	108.00	2	38,485	0.01%
2023/08/25	12	108.04	10	108.40	108.00	2	39,185	0.01%
2023/08/24	13	109.58	12	109.13	109.50	1	40,302	0.00%
2023/08/23	0	0.00	2	107.00	106.50	-2	40,756	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	5	106.10	0	0.00	106.00	5	41,354	0.01%
2023/08/17	8	106.69	0	0.00	106.50	8	41,432	0.02%
2023/08/16	8.3	105.60	1	106.00	105.50	7.3	41,323	0.02%
2023/08/15	12.1	107.80	2	107.50	107.00	10.1	41,146	0.02%
2023/08/14	2.1	109.48	0	0.00	110.00	2.1	40,542	0.01%
2023/08/11	2	109.00	12	109.00	108.50	-10	40,690	-0.02%
2023/08/10	1	109.50	0	0.00	110.00	1	41,012	0.00%
2023/08/09	1	110.50	5	110.50	110.50	-4	41,109	-0.01%
2023/08/08	2	110.50	0	0.00	110.50	2	41,947	0.00%
2023/08/07	3	109.67	2	111.50	109.50	1	41,823	0.00%
2023/08/04	0	0.00	1	111.00	111.00	-1	41,358	0.00%
2023/08/02	2	108.50	22	108.00	108.00	-20	41,384	-0.05%
2023/08/01	0.1	110.00	1	110.00	110.50	-0.9	40,993	0.00%
2023/07/28	1	110.00	0	0.00	109.50	1	40,510	0.00%
2023/07/27	18	111.50	7	112.21	110.50	11	40,589	0.03%
2023/07/26	35	111.36	35	111.63	111.50	0	40,899	0.00%
2023/07/25	30	111.50	24	111.02	112.00	6	40,721	0.01%
2023/07/24	25	108.00	20	107.88	108.00	5	39,989	0.01%
2023/07/21	26	107.50	26	107.98	107.50	0	40,226	0.00%
2023/07/20	8.4	108.36	5.1	108.01	108.00	3.3	40,260	0.01%
2023/07/19	4	109.13	5	113.00	108.50	-1	40,018	0.00%
2023/07/18	26	111.06	27	112.19	112.00	-1	39,654	0.00%
2023/07/17	2.2	110.41	2	110.25	110.50	0.2	39,110	0.00%
2023/07/14	0	0.00	2	109.50	109.50	-2	38,735	-0.01%
2023/07/13	0	0.00	1.5	107.97	107.00	-1.5	38,284	0.00%
2023/07/12	5	107.00	4	107.00	107.50	1	38,042	0.00%
2023/07/11	3	105.00	2	105.00	105.00	1	37,842	0.00%
2023/07/10	2	104.75	0	0.00	104.50	2	37,828	0.01%
2023/07/07	0	0.00	16.3	104.56	105.50	-16.3	37,756	-0.04%
2023/07/06	6	106.00	0	0.00	105.50	6	37,732	0.02%
2023/07/05	10	108.50	1	108.50	108.50	9	36,789	0.02%
2023/07/04	13	111.04	3	110.84	110.00	10	36,139	0.03%
2023/07/03	4	114.75	16	114.38	115.00	-12	35,462	-0.03%
2023/06/30	0.5	112.50	23	112.50	113.00	-22.5	34,309	-0.07%
2023/06/29	17	113.59	4	113.88	113.00	13	33,829	0.04%
2023/06/28	5	115.00	4	115.00	115.00	1	33,522	0.00%
2023/06/27	12	115.33	38.3	115.51	114.00	-26.3	33,179	-0.08%
2023/06/26	13	115.50	10	115.15	115.50	3	32,601	0.01%
2023/06/21	12	112.58	13	113.00	113.00	-1	32,082	0.00%
2023/06/20	0	0.00	3	112.50	112.50	-3	32,028	-0.01%
2023/06/19	0	0.00	3	112.33	112.50	-3	31,892	-0.01%
2023/06/16	26	111.50	4.1	111.88	111.00	21.9	31,825	0.07%
2023/06/15	5	111.50	3	111.67	111.50	2	31,398	0.01%
2023/06/14	7	112.71	32	112.22	112.50	-25	31,855	-0.08%
2023/06/13	2	113.00	10.1	112.20	112.50	-8.1	31,723	-0.03%
2023/06/12	23	110.80	20	110.23	110.50	3	30,901	0.01%
2023/06/09	10	107.50	2	107.75	108.00	8	29,760	0.03%
2023/06/08	20	107.28	4.5	107.28	107.00	15.5	29,876	0.05%
2023/06/07	7	107.86	2.6	107.52	108.00	4.4	30,051	0.01%
2023/06/06	11	106.64	2	106.75	107.00	9	30,703	0.03%
2023/06/05	68	107.53	0	0.00	107.50	68	30,622	0.22%
2023/06/02	7	107.71	3	108.33	108.00	4	31,419	0.01%
2023/06/01	2	107.50	4	107.75	108.00	-2	31,156	-0.01%
2023/05/31	23	106.17	0	0.00	106.50	23	30,871	0.07%
2023/05/30	6.1	107.16	57.3	107.35	107.00	-51.2	30,356	-0.17%
2023/05/29	4	104.50	4.2	104.52	105.50	-0.2	29,635	0.00%
2023/05/26	17	102.50	0.1	102.50	102.50	17	29,233	0.06%
2023/05/25	1.1	102.50	1	103.00	102.50	0.1	28,999	0.00%
2023/05/24	1	102.50	0	103.00	103.00	1	28,936	0.00%
2023/05/23	1	102.50	0	0.00	102.50	1	28,904	0.00%
2023/05/19	2	102.50	0	0.00	103.00	2	29,083	0.01%
2023/05/17	1	102.50	2	102.50	102.50	-1	29,333	0.00%
2023/05/16	4	102.00	0	0.00	102.00	4	28,993	0.01%
2023/05/15	15	102.17	0	0.00	102.00	15	28,601	0.05%
2023/05/12	0	0.00	1	106.00	102.50	-1	28,557	0.00%
2023/05/11	0	0.00	1	106.00	105.00	-1	27,867	0.00%
2023/05/10	0	0.00	9	106.50	106.50	-9	27,910	-0.03%
2023/05/09	0	0.00	1	105.50	106.50	-1	28,140	0.00%
2023/05/08	1	105.50	0	0.00	105.00	1	28,301	0.00%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	1	105.50	0.6	105.50	105.00	0.4	29,465	0.00%
2023/05/03	5	105.50	0	0.00	105.50	5	29,917	0.02%
2023/05/02	3	104.50	10	105.75	106.00	-7	30,781	-0.02%
2023/04/27	19	103.50	0	0.00	103.50	19	31,454	0.06%
2023/04/26	2	104.00	12	103.00	103.50	-10	31,624	-0.03%
2023/04/25	5	103.50	0	0.00	103.00	5	31,354	0.02%
2023/04/24	0	0.00	1	103.50	103.50	-1	31,215	0.00%
2023/04/20	1	104.50	0	0.00	104.50	1	31,018	0.00%
2023/04/19	0	0.00	5	103.50	104.00	-5	31,244	-0.02%
2023/04/18	1	104.00	0	0.00	104.50	1	31,266	0.00%
2023/04/17	9	104.00	0	0.00	104.00	9	31,594	0.03%
2023/04/14	0	0.00	0.7	104.00	104.50	-0.7	32,030	0.00%
2023/04/13	0	0.00	1.1	103.00	103.00	-1.1	32,380	0.00%
2023/04/12	2	102.75	0	0.00	102.50	2	32,302	0.01%
2023/04/11	5	103.00	2	103.25	103.50	3	32,585	0.01%
2023/04/10	3	103.00	0	0.00	103.00	3	32,478	0.01%
2023/04/06	4	104.13	1	103.50	103.50	3	32,371	0.01%
2023/03/31	2	104.00	1	105.00	104.00	1	31,976	0.00%
2023/03/29	0	0.00	1	103.50	103.50	-1	32,165	0.00%
2023/03/28	1	103.00	0	0.00	103.00	1	32,556	0.00%
2023/03/27	3	104.67	10	105.00	103.50	-7	32,645	-0.02%
2023/03/24	2	104.50	11	105.09	105.50	-9	33,306	-0.03%
2023/03/23	9	103.50	0.1	104.00	103.50	8.9	32,568	0.03%
2023/03/22	0	0.00	2	103.50	103.50	-2	32,454	-0.01%
2023/03/21	1	104.00	1	104.00	103.50	0	32,672	0.00%
2023/03/20	1	103.00	0	0.00	102.50	1	32,644	0.00%
2023/03/17	1	103.50	41	103.99	103.50	-40	32,828	-0.12%
2023/03/16	0.1	102.50	0	0.00	102.00	0.1	32,303	0.00%
2023/03/14	0	0.00	2	102.00	102.00	-2	33,160	-0.01%
2023/03/13	0	0.00	8	101.69	103.00	-8	33,434	-0.02%
2023/03/10	49	101.90	0	0.00	102.00	49	34,333	0.14%
2023/03/09	6	102.83	1	103.00	102.50	5	34,973	0.01%
2023/03/08	0	0.00	10	104.50	104.00	-10	35,167	-0.03%
2023/03/07	12	105.04	19	105.18	105.00	-7	35,211	-0.02%
2023/03/06	1	103.50	7	103.64	103.50	-6	34,782	-0.02%
2023/03/03	0	0.00	1	103.50	102.50	-1	34,733	0.00%
2023/03/02	0	0.00	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	5	101.80	0	0.00	102.00	5	35,010	0.01%
2023/02/24	13	101.50	0	0.00	101.00	13	34,736	0.04%
2023/02/23	4	102.75	5	102.60	103.00	-1	34,341	0.00%
2023/02/22	0	0.00	1	101.50	102.00	-1	34,713	0.00%
2023/02/21	4	102.50	7.2	102.99	102.50	-3.2	34,783	-0.01%
2023/02/20	4	103.13	0	0.00	103.00	4	35,331	0.01%
2023/02/17	4	103.00	26	103.00	103.50	-22	35,745	-0.06%
2023/02/16	0	0.00	4	103.25	103.50	-4	36,384	-0.01%
2023/02/15	0.5	102.00	11	102.00	102.50	-10.5	37,202	-0.03%
2023/02/14	0.1	102.00	12	101.50	102.00	-11.9	37,250	-0.03%
2023/02/13	0	101.50	0	0.00	101.00	0	37,616	0.00%
2023/02/10	3	101.67	12	101.29	101.50	-9	37,809	-0.02%
2023/02/09	14	100.86	0	0.00	101.00	14	38,059	0.04%
2023/02/08	18	100.50	0	0.00	100.50	18	38,379	0.05%
2023/02/07	7	100.93	1.5	100.67	100.50	5.5	38,627	0.01%
2023/02/06	8.1	101.93	10	101.50	101.50	-2	38,581	-0.01%
2023/02/03	7.1	99.81	55	99.50	99.60	-48	38,523	-0.12%
2023/02/02	83	100.33	0	0.00	100.00	83	38,531	0.22%
2023/02/01	8	100.18	0	0.00	100.00	8	38,077	0.02%
2023/01/31	12	99.90	8	100.50	99.70	4	37,933	0.01%
2023/01/30	18.1	98.27	0	0.00	98.10	18.1	37,093	0.05%
2023/01/17	3	98.23	0	0.00	98.10	3	36,341	0.01%
2023/01/16	83	98.59	1	99.00	98.10	82	36,361	0.23%
2023/01/13	11.1	98.99	5	98.80	98.60	6.1	36,315	0.02%
2023/01/12	0.1	98.90	0.1	99.00	98.60	0	36,978	0.00%
2023/01/11	1	99.40	0	0.00	99.10	1	37,569	0.00%
2023/01/10	7	99.30	1	99.40	99.40	6	37,879	0.02%
2023/01/09	3.2	99.12	100	99.20	99.10	-96.8	38,027	-0.25%
2023/01/06	0	98.80	0	0.00	98.40	0	37,890	0.00%
2023/01/05	47	98.58	45	98.00	98.00	2	38,045	0.01%
2023/01/04	13.2	98.36	0	0.00	98.10	13.2	38,079	0.03%
2023/01/03	5	98.34	0	0.00	99.10	5	38,013	0.01%
2022/12/30	1	100.00	0	0.00	99.90	1	37,602	0.00%
2022/12/29	12.3	99.84	1	99.60	99.70	11.3	37,753	0.03%
2022/12/28	0.2	100.50	1	100.00	100.50	-0.8	38,005	0.00%
2022/12/27	1	100.50	0	0.00	100.50	1	37,915	0.00%
2022/12/26	0.1	101.00	1	100.50	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	1	100.50	1	100.50	101.00	0	38,849	0.00%
2022/12/21	3	100.50	3	100.00	100.00	0	39,308	0.00%
2022/12/20	8.3	100.80	0	0.00	100.00	8.3	39,198	0.02%
2022/12/19	0.1	101.00	0	0.00	101.50	0.1	39,135	0.00%
2022/12/16	3.3	101.00	0	0.00	100.50	3.3	38,899	0.01%
2022/12/14	1	102.50	8	102.50	102.50	-7	38,124	-0.02%
2022/12/13	8	101.38	0	0.00	101.00	8	38,141	0.02%
2022/12/09	1.1	102.50	0	0.00	102.00	1.1	38,145	0.00%
2022/12/08	12.1	102.00	10	102.10	101.50	2.1	37,890	0.01%
2022/12/07	20.1	102.58	0	0.00	102.00	20.1	37,817	0.05%
2022/12/06	13	103.85	0	0.00	103.00	13	37,621	0.03%
2022/12/05	31	106.44	2	106.25	105.50	29	37,014	0.08%
2022/12/02	0	0.00	47.7	105.49	105.50	-47.7	36,500	-0.13%
2022/12/01	2	102.50	12	102.21	103.00	-10	35,734	-0.03%
2022/11/30	10	100.50	9	101.00	100.50	1	34,905	0.00%
2022/11/29	10.2	100.21	1	100.50	100.00	9.2	34,038	0.03%
2022/11/28	5	100.00	1	100.00	100.00	4	33,757	0.01%
2022/11/25	5	100.50	1	101.00	100.50	4	33,605	0.01%
2022/11/24	2	100.25	1	100.50	101.00	1	33,507	0.00%
2022/11/23	0	101.50	0	0.00	100.50	0	33,169	0.00%
2022/11/22	7	100.36	10	100.50	100.50	-3	33,091	-0.01%
2022/11/21	10.1	100.50	0	0.00	100.00	10.1	32,902	0.03%
2022/11/18	12	101.00	0	0.00	100.50	12	32,636	0.04%
2022/11/17	10	101.50	0	0.00	101.50	10	32,326	0.03%
2022/11/16	6.5	101.54	14	101.68	101.50	-7.5	32,188	-0.02%
2022/11/15	36.1	101.69	24	101.63	101.50	12.1	31,685	0.04%
2022/11/14	16.5	100.15	1	99.90	101.50	15.5	31,198	0.05%
2022/11/11	5	100.50	0	0.00	100.00	5	30,512	0.02%
2022/11/10	1.1	100.52	0	0.00	100.50	1.1	29,543	0.00%
2022/11/09	0	0.00	2	101.25	102.50	-2	29,373	-0.01%
2022/11/08	5	100.20	3	100.17	100.00	2	29,190	0.01%
2022/11/07	5	99.98	0	0.00	100.00	5	29,498	0.02%
2022/11/04	7.7	99.88	27.3	100.00	100.50	-19.6	29,858	-0.07%
2022/11/03	1.1	101.02	0	0.00	101.00	1.1	29,990	0.00%
2022/11/02	1.2	101.58	0	0.00	102.00	1.2	29,765	0.00%
2022/11/01	3.1	101.50	0	0.00	101.50	3.1	29,668	0.01%
2022/10/27	0	0.00	5	104.50	104.00	-5	29,368	-0.02%
2022/10/26	0	103.50	0	0.00	104.00	0	29,519	0.00%
2022/10/25	32	102.84	2	103.50	103.50	30	29,293	0.10%
2022/10/24	4	103.00	0	0.00	103.00	4	29,045	0.01%
2022/10/20	1	101.00	0	0.00	102.50	1	29,034	0.00%
2022/10/19	0.1	103.50	2	103.50	103.00	-2	28,453	-0.01%
2022/10/18	7	103.93	5	103.50	103.50	2	28,204	0.01%
2022/10/17	5	104.50	1	105.00	105.00	4	28,041	0.01%
2022/10/14	1	105.00	1	104.50	105.00	0	27,956	0.00%
2022/10/13	5	103.50	2	103.50	103.50	3	28,122	0.01%
2022/10/12	0	103.00	0	0.00	103.00	0	27,974	0.00%
2022/10/11	3.1	104.34	5	104.50	104.00	-1.9	27,628	-0.01%
2022/10/07	6	107.42	4	107.50	107.50	2	27,413	0.01%
2022/10/06	1	106.50	0	0.00	107.50	1	27,815	0.00%
2022/10/05	3	105.83	5	107.10	107.00	-2	27,893	-0.01%
2022/10/03	2.2	101.48	0	0.00	101.00	2.2	27,474	0.01%
2022/09/30	3.3	100.11	3	101.83	102.00	0.3	27,695	0.00%
2022/09/29	3	101.17	11	101.55	101.50	-8	27,913	-0.03%
2022/09/28	6.3	101.76	3	100.83	100.50	3.3	28,002	0.01%
2022/09/27	1	103.50	0	0.00	103.50	1	27,942	0.00%
2022/09/26	8.5	104.80	4	105.00	104.00	4.5	28,760	0.02%
2022/09/23	2	106.50	0	0.00	106.50	2	29,122	0.01%
2022/09/22	3	106.67	0	0.00	107.00	3	29,606	0.01%
2022/09/21	1	107.50	0	0.00	107.00	1	29,763	0.00%
2022/09/19	0	107.00	1	107.00	107.00	-1	29,797	0.00%
2022/09/15	1	107.50	0	0.00	108.00	1	30,148	0.00%
2022/09/14	0.2	108.00	0	0.00	107.50	0.2	30,383	0.00%
2022/09/13	0	0.00	1	110.00	110.00	-1	30,584	0.00%
2022/09/12	0.1	108.50	0.7	108.50	108.50	-0.6	30,594	0.00%
2022/09/08	0	107.00	4	106.75	107.00	-4	31,113	-0.01%
2022/09/07	11.3	106.56	0.3	106.50	106.00	11	31,387	0.04%
2022/09/05	1	108.00	2	108.00	108.00	-1	31,528	0.00%
2022/09/02	1	107.50	1	108.00	107.50	0	31,931	0.00%
2022/09/01	0.4	107.62	0	0.00	107.50	0.4	32,046	0.00%
2022/08/31	1	109.00	0	0.00	109.00	1	31,915	0.00%
2022/08/30	3	108.00	3	108.50	108.50	0	31,741	0.00%
2022/08/29	81.4	108.46	2	108.50	108.00	79.4	32,006	0.25%
2022/08/26	1.5	109.67	10	110.05	110.50	-8.5	32,155	-0.03%
2022/08/25	11	110.09	0	0.00	109.50	11	32,478	0.03%
2022/08/24	0.2	110.00	10.2	109.01	109.50	-10	33,426	-0.03%
2022/08/23	1	110.50	0.5	110.50	110.00	0.5	34,509	0.00%
2022/08/22	0.1	110.50	0	0.00	111.00	0.1	34,940	0.00%
2022/08/19	1	111.00	0	0.00	111.00	1	35,525	0.00%
2022/08/18	1	111.50	2	111.25	112.00	-1	35,898	0.00%
2022/08/17	0	0.00	5	112.00	112.50	-5	36,728	-0.01%
2022/08/16	3.1	111.00	10.2	111.16	111.00	-7.1	36,840	-0.02%
2022/08/15	1	112.50	6.5	112.73	112.00	-5.5	36,930	-0.01%
2022/08/12	10	113.25	6	113.08	112.50	4	37,208	0.01%
2022/08/11	0	0.00	14	111.82	113.00	-14	37,022	-0.04%
2022/08/10	10.2	110.49	7.5	109.87	110.00	2.7	36,918	0.01%
2022/08/09	1.1	108.97	1.1	108.95	109.00	0	36,398	0.00%
2022/08/08	0.4	107.75	8	107.19	108.00	-7.6	36,343	-0.02%
2022/08/05	10.5	108.50	3	108.50	108.00	7.5	36,295	0.02%
2022/08/04	7.2	107.10	90	107.50	108.00	-82.8	36,249	-0.23%
2022/08/03	3	107.00	5	108.00	108.50	-2	35,932	-0.01%
2022/08/02	0.5	107.50	0	0.00	108.00	0.5	35,709	0.00%
2022/07/29	0	0.00	1	108.50	109.00	-1	35,652	0.00%
2022/07/28	0	0.00	2	108.50	108.50	-2	35,867	-0.01%
2022/07/27	0.1	108.50	3	109.00	108.00	-3	36,003	-0.01%
2022/07/26	1	107.50	1	108.00	108.00	0	35,778	0.00%
2022/07/25	90	107.50	4	107.38	107.50	86	35,635	0.24%
2022/07/21	1	104.00	1.6	104.69	105.50	-0.6	35,462	0.00%
2022/07/20	1.2	104.00	0	0.00	103.50	1.2	35,419	0.00%
2022/07/15	1	105.50	1	105.50	105.00	0	35,469	0.00%
2022/07/14	1.1	104.52	4	104.38	105.00	-3	35,384	-0.01%
2022/07/13	0	0.00	1	103.50	102.50	-1	34,910	0.00%
2022/07/12	4	100.13	2	99.95	100.50	2	34,569	0.01%
2022/07/11	3	101.00	0	102.00	101.00	3	34,330	0.01%
2022/07/07	0	0.00	1	103.00	103.50	-1	33,867	0.00%
2022/07/06	5	101.00	0	0.00	100.50	5	33,478	0.01%
2022/07/05	2.2	102.04	2	101.75	102.50	0.2	33,199	0.00%
2022/07/04	5	100.40	0	0.00	100.00	5	32,860	0.02%
2022/07/01	4	107.13	1.1	106.05	106.00	2.9	32,262	0.01%
2022/06/30	4	109.00	6	110.00	109.00	-2	31,744	-0.01%
2022/06/29	1	111.50	1	112.00	111.00	0	31,393	0.00%
2022/06/28	0.2	111.00	2	112.00	112.00	-1.9	31,168	-0.01%
2022/06/27	5	111.90	3	111.83	111.00	2	31,040	0.01%
2022/06/24	1	109.50	2	109.75	110.00	-1	30,863	0.00%
2022/06/23	2	108.50	1	108.50	108.00	1	30,701	0.00%
2022/06/22	1.1	109.55	0	0.00	109.50	1.1	30,281	0.00%
2022/06/21	1	111.00	10	111.00	112.00	-9	30,597	-0.03%
2022/06/20	1	109.00	0	0.00	109.00	1	30,276	0.00%
2022/06/17	0	0.00	1	110.50	109.50	-1	30,071	0.00%
2022/06/15	0	0.00	5	112.50	112.00	-5	30,439	-0.02%
2022/06/14	6	111.33	6	110.75	111.50	0	30,755	0.00%
2022/06/13	4.1	111.74	0	0.00	111.50	4.1	30,823	0.01%
2022/06/10	0	0.00	10.2	114.45	114.00	-10.2	30,587	-0.03%
2022/06/09	10	115.00	0	0.00	115.50	10	30,617	0.03%
2022/06/08	0	0.00	110.6	113.55	114.00	-110.6	30,518	-0.36%	大賣/鉅額交易
2022/06/07	4	114.00	10	114.60	113.50	-6	30,625	-0.02%
2022/06/06	10	115.50	3.9	115.76	115.50	6.2	30,483	0.02%
2022/06/02	1	114.00	6.2	114.97	114.00	-5.2	30,890	-0.02%
2022/06/01	109.1	114.64	14.7	113.73	114.50	94.3	31,010	0.30%	大買/
2022/05/31	6	111.58	12.1	112.34	113.00	-6.1	30,133	-0.02%
2022/05/30	0	0.00	14	110.68	110.50	-14	28,871	-0.05%
2022/05/27	15	110.50	9.1	110.28	110.00	5.9	28,372	0.02%
2022/05/26	11	109.91	2	109.50	109.00	9	27,992	0.03%
2022/05/25	0	0.00	16.3	109.26	109.50	-16.3	27,818	-0.06%
2022/05/24	50	108.50	50.2	108.50	108.00	-0.2	27,347	0.00%
2022/05/23	0	0.00	102.1	107.53	108.00	-102.1	26,969	-0.38%	大賣/鉅額交易
2022/05/20	100.1	108.50	4.2	107.99	107.00	95.9	26,832	0.36%
2022/05/19	0.1	105.50	4	106.50	107.50	-4	26,456	-0.01%
2022/05/18	1	107.00	20.2	106.55	107.00	-19.2	26,023	-0.07%
2022/05/17	1.5	104.50	1.1	104.50	105.00	0.4	25,518	0.00%
2022/05/16	0	0.00	4.3	104.38	104.50	-4.3	25,323	-0.02%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/10	0	0.00	3	104.00	104.00	-3	25,133	-0.01%
2022/05/09	2	103.50	1	103.50	104.00	1	25,217	0.00%
2022/05/06	1	103.00	2	103.00	104.00	-1	25,527	0.00%
2022/05/05	0.1	104.50	7	104.50	104.50	-6.9	25,631	-0.03%
2022/05/04	0	0.00	1	104.00	104.00	-1	25,602	0.00%
2022/04/28	0.3	101.10	0	0.00	101.50	0.3	26,305	0.00%
2022/04/27	4.1	100.00	1	100.00	100.00	3.1	26,323	0.01%
2022/04/26	2	100.50	6	100.50	101.00	-4	26,227	-0.02%
2022/04/25	2.5	101.00	0	102.50	100.50	2.5	26,131	0.01%
2022/04/20	1	102.50	0	0.00	103.00	1	26,106	0.00%
2022/04/15	0	0.00	1	103.00	103.00	-1	26,622	0.00%
2022/04/14	1	104.50	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0.2	103.50	4	103.50	104.00	-3.8	27,740	-0.01%
2022/04/12	0	0.00	1.1	102.50	102.00	-1.1	29,846	0.00%
2022/04/11	7	102.00	1	103.00	102.00	6	29,853	0.02%
2022/04/08	6	102.75	0	0.00	103.00	6	29,736	0.02%
2022/04/07	7	103.43	2	103.50	103.00	5	29,605	0.02%
2022/04/06	6.1	104.59	1	104.50	105.00	5.1	29,253	0.02%
2022/04/01	2	104.75	1	104.50	104.50	1	28,990	0.00%
2022/03/29	0	0.00	9	106.00	105.50	-9	28,506	-0.03%
2022/03/28	0	106.00	0	0.00	106.00	0	28,443	0.00%
2022/03/24	5.2	106.31	1	106.50	106.50	4.2	28,289	0.01%
2022/03/23	1	104.50	0	0.00	105.50	1	27,980	0.00%
2022/03/22	0	0.00	3	104.00	104.00	-3	28,224	-0.01%
2022/03/18	0.4	103.86	10.7	105.63	106.00	-10.3	28,271	-0.04%
2022/03/17	0	0.00	1	104.00	104.00	-1	27,192	0.00%
2022/03/16	0.2	101.50	10	101.00	101.50	-9.8	26,806	-0.04%
2022/03/15	1	101.00	1	101.00	101.00	0	26,458	0.00%
2022/03/14	6	102.67	0	0.00	102.50	6	26,525	0.02%
2022/03/11	0	0.00	1	103.50	103.50	-1	26,516	0.00%
2022/03/09	0	0.00	25.2	102.00	101.50	-25.2	26,385	-0.10%
2022/03/08	6.3	101.48	8	100.88	101.50	-1.8	26,349	-0.01%
2022/03/07	2	102.50	0	0.00	102.50	2	25,720	0.01%
2022/03/04	0	0.00	22.6	104.11	105.00	-22.6	25,816	-0.09%
2022/03/03	6	104.92	0	0.00	104.50	6	25,972	0.02%
2022/03/02	0.1	104.50	1	104.00	104.50	-0.9	26,143	0.00%
2022/02/25	2	103.00	0	0.00	103.00	2	26,220	0.01%
2022/02/24	1.3	103.00	0	0.00	102.50	1.3	26,098	0.00%
2022/02/22	3	104.50	2	104.25	104.50	1	25,709	0.00%
2022/02/18	5	105.50	0	0.00	105.50	5	25,924	0.02%
2022/02/17	0	0.00	23	106.00	106.00	-23	25,998	-0.09%
2022/02/16	0	0.00	1	105.00	105.50	-1	26,003	0.00%
2022/02/14	3	104.17	1	104.00	104.00	2	26,310	0.01%
2022/02/11	0	0.00	1	105.00	106.00	-1	26,318	0.00%
2022/02/10	2	106.00	0	0.00	106.50	2	26,440	0.01%
2022/02/09	0.1	106.00	0	0.00	106.50	0.1	26,437	0.00%
2022/02/08	1	105.50	1	106.00	105.50	0	26,352	0.00%
2022/02/07	1	103.00	0	0.00	103.00	1	25,826	0.00%
2022/01/26	3	102.33	1	102.50	102.00	2	25,471	0.01%
2022/01/25	0	103.00	1	102.50	103.00	-1	25,257	0.00%
2022/01/24	3	103.17	0.1	104.00	103.00	3	25,076	0.01%
2022/01/21	4.9	102.49	1.1	102.50	102.00	3.9	24,727	0.02%
2022/01/20	11	103.91	0	0.00	103.00	11	24,415	0.05%
2022/01/19	0	0.00	2	103.50	103.50	-2	24,199	-0.01%
2022/01/18	1	104.00	0	0.00	103.50	1	24,100	0.00%
2022/01/17	3	104.00	0	0.00	103.50	3	24,204	0.01%
2022/01/14	7.4	103.51	4	103.00	103.50	3.4	24,181	0.01%
2022/01/13	12	105.08	1	105.50	105.50	11	24,050	0.05%
2022/01/12	6	104.50	0	0.00	104.50	6	24,214	0.02%
2022/01/11	6	104.00	2	104.25	104.50	4	24,338	0.02%
2022/01/10	13	104.96	0	0.00	104.50	13	24,605	0.05%
2022/01/07	15	106.90	3	107.00	106.50	12	24,846	0.05%
2022/01/06	4	107.13	14.1	108.00	107.00	-10.1	24,497	-0.04%
2022/01/05	10	108.80	34.1	108.99	109.00	-24.1	23,990	-0.10%
2022/01/04	12.1	103.50	0	0.00	103.50	12.1	22,264	0.05%
2021/12/30	1	104.50	2	104.50	104.00	-1	22,693	0.00%
2021/12/29	0	0.00	1	104.50	105.00	-1	23,058	0.00%
2021/12/28	1	105.00	4	105.00	105.50	-3	23,528	-0.01%
2021/12/27	1	104.50	0	0.00	104.50	1	23,690	0.00%
2021/12/24	1	104.00	0	0.00	104.00	1	24,112	0.00%
2021/12/23	6	104.08	0	0.00	104.00	6	24,295	0.02%
2021/12/22	2	103.75	2	103.50	103.50	0	24,599	0.00%
2021/12/21	1	104.00	4	104.25	104.50	-3	24,777	-0.01%
2021/12/20	1	103.50	2	103.50	103.00	-1	24,788	0.00%
2021/12/17	10	103.00	0	0.00	103.50	10	24,743	0.04%
2021/12/16	18	104.53	0	0.00	103.50	18	24,530	0.07%
2021/12/15	2	104.75	2	105.00	105.00	0	24,606	0.00%
2021/12/14	8.1	104.50	1	105.00	104.50	7.1	24,867	0.03%
2021/12/13	1	105.50	1	105.00	104.50	0	24,882	0.00%
2021/12/10	0	105.50	0	0.00	105.00	0	25,648	0.00%
2021/12/09	1	105.00	2	105.50	106.00	-1	25,628	0.00%
2021/12/08	1	105.50	0	0.00	105.00	1	25,632	0.00%
2021/12/07	6	106.33	1	106.00	106.00	5	25,267	0.02%
2021/12/06	8	106.50	3	106.17	106.50	5	25,185	0.02%
2021/12/03	3	105.67	3	105.50	105.00	0	25,281	0.00%
2021/12/02	2	105.50	5.1	105.71	105.00	-3.1	25,365	-0.01%
2021/12/01	6	105.17	0	0.00	105.50	6	25,219	0.02%
2021/11/30	9	104.33	0	0.00	103.50	9	25,243	0.04%
2021/11/29	1	104.00	0.1	103.50	103.50	1	24,913	0.00%
2021/11/26	1.5	104.14	0	0.00	103.50	1.5	24,820	0.01%
2021/11/25	0.2	105.50	8	105.00	105.00	-7.9	24,927	-0.03%
2021/11/24	5	105.00	0	0.00	105.50	5	24,868	0.02%
2021/11/23	1.1	106.03	0	0.00	106.00	1.1	24,601	0.00%
2021/11/19	2	107.50	8	107.25	106.50	-6	24,384	-0.02%
2021/11/18	2	107.00	2	106.50	107.00	0	24,337	0.00%
2021/11/17	1.2	107.11	1	107.00	107.00	0.2	24,205	0.00%
2021/11/16	1	108.00	22	108.45	108.00	-21	24,180	-0.09%
2021/11/15	1	109.00	3	109.00	108.00	-2	24,775	-0.01%
2021/11/12	0.1	108.50	4	108.75	109.00	-4	24,877	-0.02%
2021/11/11	1	107.50	0	0.00	107.50	1	24,858	0.00%
2021/11/10	3.1	109.15	10.3	109.04	109.00	-7.2	25,126	-0.03%
2021/11/09	3	107.50	3	107.33	108.00	0	25,521	0.00%
2021/11/08	3	107.17	2	107.50	107.50	1	25,431	0.00%
2021/11/05	2.1	108.26	1	108.00	109.00	1.1	25,877	0.00%
2021/11/04	0	0.00	2.8	108.00	108.00	-2.8	26,297	-0.01%
2021/11/02	2.1	107.51	7	107.93	107.50	-5	26,978	-0.02%
2021/11/01	4	107.75	0	0.00	106.50	4	26,974	0.01%
2021/10/29	4	107.13	0	0.00	107.00	4	27,025	0.01%
2021/10/28	1	108.00	1	108.50	108.50	0	27,041	0.00%
2021/10/27	15	108.30	2	108.50	108.00	13	27,205	0.05%
2021/10/26	7	108.64	3	108.50	109.00	4	27,413	0.01%
2021/10/25	1	108.50	2	108.50	108.00	-1	27,459	0.00%
2021/10/22	0	0.00	1	108.00	107.50	-1	27,653	0.00%
2021/10/21	1	108.00	0	0.00	108.00	1	27,868	0.00%
2021/10/20	4	106.75	2	107.50	107.50	2	27,916	0.01%
2021/10/19	2	107.00	4	107.25	107.00	-2	27,785	-0.01%
2021/10/18	4.2	108.09	2	109.49	107.50	2.2	28,334	0.01%
2021/10/15	2.1	109.26	4.3	108.92	109.50	-2.2	28,682	-0.01%
2021/10/14	3	106.67	0	0.00	106.50	3	28,303	0.01%
2021/10/13	0	0.00	1	106.00	105.50	-1	28,537	0.00%
2021/10/12	4	104.88	1	106.48	105.00	3	28,786	0.01%
2021/10/08	1	107.00	4	107.25	108.00	-3	29,185	-0.01%
2021/10/07	0	0.00	2	106.75	107.00	-2	29,179	-0.01%
2021/10/06	0	0.00	2	103.00	103.00	-2	29,150	-0.01%
2021/10/05	1.1	101.52	5	102.00	101.50	-3.9	28,786	-0.01%
2021/10/04	2	103.50	0	0.00	103.00	2	28,567	0.01%
2021/10/01	2	103.51	20	103.50	103.00	-18	28,543	-0.06%
2021/09/30	0	0.00	2	105.75	105.00	-2	28,439	-0.01%
2021/09/29	6	104.92	2	105.00	105.00	4	28,792	0.01%
2021/09/28	1	106.00	0	0.00	106.50	1	29,592	0.00%
2021/09/27	1	107.50	1	108.00	107.50	0	29,497	0.00%
2021/09/24	6	107.50	0	0.00	107.50	6	29,530	0.02%
2021/09/23	1	107.50	0	0.00	106.50	1	29,793	0.00%
2021/09/22	11	106.95	16	106.81	107.00	-5	29,774	-0.02%
2021/09/17	5	108.00	1	108.50	108.50	4	29,528	0.01%
2021/09/16	2	108.00	0	0.00	107.50	2	29,476	0.01%
2021/09/15	1	109.50	31	109.35	108.50	-30	29,612	-0.10%
2021/09/14	0	0.00	1	107.50	107.50	-1	29,019	0.00%
2021/09/10	0	0.00	5	108.00	108.00	-5	29,390	-0.02%
2021/09/09	1	106.50	10	107.50	107.00	-9	29,660	-0.03%
2021/09/08	14	107.50	21	107.33	107.50	-7	29,623	-0.02%
2021/09/07	21	108.98	51	109.48	108.50	-30	29,547	-0.10%
2021/09/06	81	111.12	1.1	111.02	111.00	80	29,553	0.27%
2021/09/03	3.1	112.00	11	112.50	112.50	-8	29,849	-0.03%
2021/09/02	1.1	112.45	11	111.64	111.50	-10	29,768	-0.03%
2021/09/01	11	110.55	11	111.00	111.00	0	29,654	0.00%
2021/08/31	11	108.95	1	111.00	111.00	10	29,587	0.03%
2021/08/30	6.4	107.67	11.8	108.58	109.00	-5.4	29,418	-0.02%
2021/08/27	0	0.00	5	108.00	108.00	-5	29,666	-0.02%
2021/08/26	33.3	107.78	18	107.50	107.50	15.3	29,835	0.05%
2021/08/25	16.1	108.16	0	0.00	108.50	16.1	30,168	0.05%
2021/08/24	16	108.00	19	108.89	109.00	-3	30,304	-0.01%
2021/08/23	3	106.50	15	107.00	107.50	-12	30,576	-0.04%
2021/08/20	18	103.33	22	104.52	104.50	-4	30,649	-0.01%
2021/08/19	40	104.54	29	103.09	103.00	11	31,163	0.04%
2021/08/18	8.3	105.42	10	106.50	107.00	-1.8	30,717	-0.01%
2021/08/17	16	106.97	2.5	107.20	106.50	13.5	31,031	0.04%
2021/08/16	8	107.44	18.1	107.97	107.50	-10.1	31,124	-0.03%
2021/08/13	8	109.00	10	109.75	109.00	-2	31,441	-0.01%
2021/08/12	17	109.15	22	109.23	109.00	-5	31,378	-0.02%
2021/08/11	3	106.83	18	107.94	109.00	-15	31,859	-0.05%
2021/08/10	43.1	109.62	0	0.00	108.50	43.1	32,440	0.13%
2021/08/09	9	111.00	6	112.00	112.00	3	33,341	0.01%
2021/08/06	4	112.88	19	112.68	112.50	-15	33,684	-0.04%
2021/08/05	9	111.28	5	112.00	112.00	4	34,169	0.01%
2021/08/04	0	0.00	5	112.50	112.00	-5	36,329	-0.01%
2021/08/03	29	111.59	3	111.67	111.50	26	37,309	0.07%
2021/08/02	2	111.50	22	111.82	113.00	-20	37,640	-0.05%
2021/07/30	15	110.07	5	110.50	110.00	10	38,246	0.03%
2021/07/29	12	110.38	10	111.00	111.00	2	38,400	0.01%
2021/07/28	7.2	109.45	12	109.63	110.50	-4.9	39,142	-0.01%
2021/07/27	5	110.50	11	111.05	111.50	-6	40,042	-0.01%
2021/07/26	0.1	110.00	0	0.00	110.00	0.1	40,774	0.00%
2021/07/23	6	110.83	0	0.00	110.50	6	40,978	0.01%
2021/07/22	15.1	110.74	15	111.00	110.50	0.1	41,267	0.00%
2021/07/21	49.1	113.42	10.5	113.50	112.50	38.6	41,185	0.09%
2021/07/20	7	115.00	1.1	115.00	114.50	5.9	40,817	0.01%
2021/07/19	14.1	116.82	2.8	116.64	116.50	11.3	41,033	0.03%
2021/07/16	21	118.26	22	119.02	119.50	-1	41,627	0.00%
2021/07/15	9	118.83	41.1	118.89	119.50	-32.1	41,646	-0.08%
2021/07/14	1	116.50	10	117.25	116.00	-9	41,038	-0.02%
2021/07/13	2	117.00	11	116.32	116.50	-9	41,122	-0.02%
2021/07/12	0	0.00	2	115.00	115.00	-2	41,396	0.00%
2021/07/09	13	113.77	3	113.33	114.00	10	41,770	0.02%
2021/07/07	20	115.63	1.1	116.00	115.00	18.9	42,614	0.04%
2021/07/06	17.1	115.71	22.6	116.70	116.50	-5.6	43,302	-0.01%
2021/07/05	13.2	116.49	46	114.92	117.00	-32.9	43,911	-0.07%
2021/07/02	2	111.50	7	112.00	111.50	-5	43,223	-0.01%
2021/07/01	10	111.80	5	111.80	112.00	5	43,510	0.01%
2021/06/30	5	112.00	10.8	112.72	112.00	-5.8	43,940	-0.01%
2021/06/29	0	0.00	6	112.33	111.50	-6	45,039	-0.01%
2021/06/28	19	111.92	10	111.50	111.50	9	46,909	0.02%
2021/06/25	30	113.90	8.2	114.29	113.00	21.9	47,286	0.05%
2021/06/24	31	111.90	33	112.98	113.00	-2	47,379	0.00%
2021/06/23	0	0.00	26.1	110.69	111.50	-26.1	47,741	-0.05%
2021/06/22	1	109.00	5	108.70	108.50	-4	48,354	-0.01%
2021/06/21	26	109.29	9	108.94	108.50	17	49,335	0.03%
2021/06/18	5	112.30	0	0.00	111.50	5	50,635	0.01%
2021/06/17	4	111.38	12	111.75	113.00	-8	51,947	-0.02%
2021/06/16	13	111.62	12	112.42	111.50	1	54,351	0.00%
2021/06/15	11	112.50	0	0.00	113.00	11	56,251	0.02%
2021/06/11	2	112.75	10	112.25	113.50	-8	58,242	-0.01%
2021/06/10	2	110.50	22	110.93	110.50	-20	59,189	-0.03%
2021/06/09	17.1	109.68	17	110.59	109.50	0.1	60,027	0.00%
2021/06/08	10	110.50	11	110.45	110.50	-1	61,243	0.00%
2021/06/07	20	110.63	15	111.17	110.50	5	62,197	0.01%
2021/06/04	3.7	110.65	3	110.50	112.00	0.7	62,654	0.00%
2021/06/03	1	111.50	2	112.00	111.00	-1	62,906	0.00%
2021/06/02	21.1	112.83	7	112.14	112.00	14.1	63,414	0.02%
2021/06/01	9	114.17	5.5	114.73	114.50	3.5	64,306	0.01%
2021/05/31	12	112.08	18	112.94	113.50	-6	65,255	-0.01%
2021/05/28	7	110.57	2	110.75	111.00	5	66,126	0.01%
2021/05/27	19	108.53	12	108.92	109.50	7	66,575	0.01%
2021/05/26	27	111.46	25	111.46	111.50	2	67,559	0.00%
2021/05/25	33.1	112.00	24	112.15	112.00	9.1	69,013	0.01%
2021/05/24	2	109.00	4	108.88	109.50	-2	69,079	0.00%
2021/05/21	10	108.25	27	108.96	109.50	-17	69,408	-0.02%
2021/05/20	13.2	105.27	13	106.19	106.00	0.2	69,516	0.00%
2021/05/19	23.4	105.20	17	105.68	105.00	6.4	70,236	0.01%
2021/05/18	11.2	105.87	31	104.40	107.00	-19.8	70,231	-0.03%
2021/05/17	43	99.27	33	100.28	98.20	10	70,387	0.01%
2021/05/14	14.1	104.51	4	104.63	104.50	10.1	70,236	0.01%
2021/05/13	34	102.53	47	102.18	103.00	-13	70,571	-0.02%
2021/05/12	59.5	101.01	52.2	101.11	102.00	7.3	70,334	0.01%
2021/05/11	22.3	108.15	49	107.39	107.00	-26.7	69,233	-0.04%
2021/05/10	20	113.92	8	113.00	113.00	12	69,994	0.02%
2021/05/07	10	116.05	19	116.55	117.50	-9	72,312	-0.01%
2021/05/06	30.5	111.51	21	112.19	112.50	9.5	73,359	0.01%
2021/05/05	27	111.07	16	111.19	110.00	11	74,195	0.01%
2021/05/04	34.4	108.66	19	108.71	108.50	15.4	75,249	0.02%
2021/05/03	12.2	112.73	7	112.70	112.50	5.2	76,133	0.01%
2021/04/29	8.5	117.09	8	117.81	116.00	0.5	78,603	0.00%
2021/04/28	8	117.06	2	117.50	117.00	6	79,282	0.01%
2021/04/27	3.2	119.44	6	120.00	118.50	-2.8	80,842	0.00%
2021/04/26	9	118.17	70.2	118.19	117.50	-61.2	81,368	-0.08%
2021/04/23	10.2	118.30	8.1	118.81	119.00	2.2	82,262	0.00%
2021/04/22	27	118.65	501	119.12	117.50	-474	84,441	-0.56%	大賣/鉅額交易
2021/04/21	10	120.41	95	120.13	120.00	-85	88,574	-0.10%
2021/04/20	15.1	121.27	139	121.37	122.00	-123.9	89,305	-0.14%	大賣/鉅額交易
2021/04/19	74.1	121.99	1.1	122.00	121.50	73	90,633	0.08%
2021/04/16	38.1	123.29	15	122.90	123.50	23.1	91,260	0.03%
2021/04/15	37.1	120.49	30	121.00	121.00	7.1	92,273	0.01%
2021/04/14	22.5	120.84	12	120.92	121.50	10.5	93,500	0.01%
2021/04/13	8.4	122.52	18	122.58	122.50	-9.6	96,281	-0.01%
2021/04/12	45.3	120.75	36	121.15	120.50	9.3	99,322	0.01%
2021/04/09	20	120.93	3	120.83	120.00	17	102,027	0.02%
2021/04/08	6	122.08	5	123.00	122.50	1	101,224	0.00%
2021/04/07	54.4	123.08	2	124.00	123.50	52.4	101,243	0.05%
2021/04/06	2	122.50	3	123.33	122.50	-1	101,439	0.00%
2021/04/01	54.4	122.51	12.1	122.13	121.50	42.3	101,864	0.04%
2021/03/31	31.4	124.72	86.1	124.62	124.00	-54.7	102,143	-0.05%
2021/03/30	58.4	129.17	53.1	129.56	129.50	5.3	100,661	0.01%
2021/03/29	24	127.92	25	128.20	128.50	-1	100,823	0.00%
2021/03/26	36	126.85	99	126.97	126.50	-63	101,700	-0.06%
2021/03/25	112	127.19	19.2	127.44	126.50	92.8	101,299	0.09%	大買/
2021/03/24	35.3	128.79	8	131.00	128.00	27.3	100,686	0.03%
2021/03/23	26.5	132.06	46.4	131.93	130.50	-19.9	99,806	-0.02%
2021/03/22	78	126.61	75.2	126.71	130.00	2.8	98,701	0.00%
2021/03/19	41.4	125.16	17.1	125.80	123.50	24.3	97,546	0.02%
2021/03/18	61	129.41	63.3	129.86	129.50	-2.3	95,637	0.00%
2021/03/17	44	126.48	32.6	126.04	126.00	11.5	94,357	0.01%
2021/03/16	558	122.46	25	122.66	123.00	533	92,873	0.57%	大買/鉅額交易
2021/03/15	38	120.72	34.2	120.53	121.00	3.9	92,452	0.00%
2021/03/12	14.1	119.46	37	119.28	120.00	-22.9	93,263	-0.02%
2021/03/11	11	117.23	19	117.26	117.00	-8	94,385	-0.01%
2021/03/10	1	116.00	13.1	115.88	115.50	-12.1	93,926	-0.01%
2021/03/09	12	113.67	21	113.83	115.00	-9	93,640	-0.01%
2021/03/08	18	114.22	6	114.50	113.50	12	93,481	0.01%
2021/03/05	11	114.05	20	114.55	115.00	-9	92,985	-0.01%
2021/03/04	29.5	112.66	9	113.61	114.50	20.5	92,545	0.02%
2021/03/03	4	114.38	23	114.28	115.50	-19	91,575	-0.02%
2021/03/02	36	113.88	22.1	114.07	112.00	13.9	90,689	0.02%
2021/02/26	51	112.89	0.1	113.00	112.00	51	90,179	0.06%
2021/02/25	14.4	115.38	43	115.40	116.50	-28.7	88,553	-0.03%
2021/02/24	22	111.59	26	112.75	110.50	-4	87,097	0.00%
2021/02/23	8.7	109.60	29	110.90	111.50	-20.3	86,598	-0.02%
2021/02/22	19.2	112.08	49.2	112.72	111.00	-30	86,137	-0.03%
2021/02/19	50.4	110.78	19	110.50	110.00	31.4	85,645	0.04%
2021/02/18	46	113.72	8	113.69	113.00	38	84,850	0.04%
2021/02/17	25.2	114.00	13.1	114.46	114.00	12.1	84,908	0.01%
2021/02/05	33.1	114.12	32	115.08	113.50	1.1	83,928	0.00%
2021/02/04	14	113.75	5.1	114.60	114.00	9	83,134	0.01%
2021/02/03	16	116.09	7.1	116.64	116.50	8.9	82,680	0.01%
2021/02/02	50	117.25	21	116.12	116.50	29	82,107	0.04%
2021/02/01	20.3	109.62	27	110.26	113.00	-6.7	81,389	-0.01%
2021/01/29	58.4	115.28	102.5	114.12	111.50	-44.1	79,640	-0.06%	大賣/
2021/01/28	27	119.04	33.4	119.02	118.50	-6.4	76,874	-0.01%
2021/01/27	24	123.33	23.6	123.38	123.00	0.4	75,136	0.00%
2021/01/26	33.1	122.05	45	121.64	122.00	-11.9	73,916	-0.02%
2021/01/25	30	120.72	27.4	121.40	123.00	2.6	72,070	0.00%
2021/01/22	58.1	120.08	72.2	120.04	121.50	-14.1	70,174	-0.02%
2021/01/21	16	116.50	15.7	116.42	117.00	0.3	67,021	0.00%
2021/01/20	8	116.00	28	116.95	114.50	-20	66,129	-0.03%
2021/01/19	18	114.67	128.5	115.81	115.00	-110.5	64,197	-0.17%	大賣/鉅額交易
2021/01/18	41.3	113.02	24	113.71	114.00	17.3	63,005	0.03%
2021/01/15	31	115.29	40.4	115.00	115.50	-9.4	61,737	-0.02%
2021/01/14	30.5	113.16	83.6	112.91	116.00	-53.1	59,302	-0.09%
2021/01/13	5	105.50	19	105.89	106.50	-14	54,542	-0.03%
2021/01/12	150.5	104.95	43	104.30	104.00	107.5	53,983	0.20%	大買/鉅額交易
2021/01/11	24.3	106.94	12.3	107.83	107.50	12	53,647	0.02%
2021/01/08	40	107.29	47	108.06	108.00	-7	53,291	-0.01%
2021/01/07	17.1	106.38	21.1	106.62	107.00	-4	51,832	-0.01%
2021/01/06	55.5	105.95	40	104.80	105.00	15.5	50,561	0.03%
2021/01/05	38	103.13	22.9	103.89	104.00	15.1	47,274	0.03%
2021/01/04	27.1	96.74	104.5	96.61	99.90	-77.5	44,037	-0.18%	大賣/
2020/12/31	3	91.53	17	91.82	92.00	-14	40,427	-0.03%
2020/12/30	0	0.00	5	90.82	91.60	-5	40,179	-0.01%
2020/12/29	38	90.85	3	90.87	90.40	35	39,796	0.09%
2020/12/28	16	92.26	28	92.04	91.80	-12	39,355	-0.03%
2020/12/25	39	91.67	41.1	91.71	91.80	-2.1	38,556	-0.01%
2020/12/24	11	89.41	5	89.44	89.60	6	37,188	0.02%
2020/12/23	2	88.85	6.4	88.81	88.80	-4.4	37,032	-0.01%
2020/12/22	44	89.23	48	88.95	87.70	-4	36,732	-0.01%
2020/12/21	1	87.60	17	87.75	88.00	-16	36,124	-0.04%
2020/12/18	30.2	87.70	11	88.00	87.70	19.2	35,941	0.05%
2020/12/17	5	87.80	9	88.06	87.80	-4	35,866	-0.01%
2020/12/15	13	86.98	0	0.00	87.10	13	35,463	0.04%
2020/12/14	6	88.32	6	88.93	87.70	0	35,162	0.00%
2020/12/11	12	86.39	4	86.30	87.60	8	34,666	0.02%
2020/12/10	16	88.11	0	0.00	87.70	16	33,930	0.05%
2020/12/09	15	88.49	3	88.83	89.00	12	33,480	0.04%
2020/12/08	17.6	88.41	5	88.36	87.60	12.6	32,621	0.04%
2020/12/07	34.2	86.97	37.3	85.58	87.90	-3.1	31,140	-0.01%
2020/12/04	19	82.86	6	83.05	82.90	13	28,798	0.05%
2020/12/03	13	82.09	1	82.20	82.00	12	28,368	0.04%
2020/12/02	13	82.95	0	0.00	82.70	13	28,204	0.05%
2020/11/30	2	82.00	0	0.00	82.30	2	28,504	0.01%
2020/11/27	2	82.55	0	0.00	82.60	2	27,917	0.01%
2020/11/26	5	82.92	2	82.80	83.00	3	27,869	0.01%
2020/11/25	2	82.00	0	0.00	82.00	2	27,823	0.01%
2020/11/24	5.8	82.28	0	82.00	82.00	5.8	27,853	0.02%
2020/11/23	0	0.00	2	82.80	82.90	-2	27,877	-0.01%
2020/11/20	9	82.38	0	0.00	82.50	9	27,738	0.03%
2020/11/18	0.1	83.00	0	0.00	83.20	0.1	27,595	0.00%
2020/11/17	5	82.50	7	82.80	83.00	-2	27,491	-0.01%
2020/11/16	1.1	82.58	7	82.54	82.60	-5.9	27,885	-0.02%
2020/11/13	1	81.40	0	0.00	81.40	1	27,577	0.00%
2020/11/12	1	81.60	11	81.80	81.90	-10	27,494	-0.04%
2020/11/11	0	0.00	7	81.50	81.60	-7	27,213	-0.03%
2020/11/10	2	80.70	13.1	80.55	80.80	-11.1	27,174	-0.04%
2020/11/09	0	0.00	5	81.20	81.20	-5	28,235	-0.02%
2020/11/06	1	79.40	0	0.00	79.70	1	28,321	0.00%
2020/11/05	0	0.00	1	78.60	79.00	-1	28,488	0.00%
2020/11/04	8.5	78.98	4	79.08	78.80	4.5	29,073	0.02%
2020/11/03	3.1	78.50	0	0.00	78.30	3.1	29,122	0.01%
2020/11/02	0	0.00	27	77.60	78.30	-27	29,432	-0.09%
2020/10/29	2	77.46	6	77.72	78.00	-4	29,550	-0.01%
2020/10/28	10	78.74	2	78.40	78.30	8	30,059	0.03%
2020/10/27	1	79.50	0	0.00	80.00	1	30,234	0.00%
2020/10/26	6	80.08	10	81.10	80.20	-4	30,632	-0.01%
2020/10/23	2	80.60	4	80.85	80.70	-2	31,049	-0.01%
2020/10/22	0.5	80.60	2	80.60	80.80	-1.5	32,073	0.00%
2020/10/21	2	81.00	18	80.70	80.40	-16	32,779	-0.05%
2020/10/20	2.4	81.68	21	81.29	81.40	-18.6	33,058	-0.06%
2020/10/19	24	81.19	27	80.93	81.30	-3	33,610	-0.01%
2020/10/16	0	0.00	4	79.28	78.60	-4	33,408	-0.01%
2020/10/15	3	78.10	0	0.00	78.10	3	33,847	0.01%
2020/10/13	0	0.00	1	78.80	78.90	-1	34,800	0.00%
2020/10/12	0	0.00	9	78.50	78.70	-9	35,259	-0.03%
2020/10/08	0	0.00	1	77.60	78.00	-1	35,425	0.00%
2020/10/07	1.2	77.68	0	0.00	77.40	1.2	35,744	0.00%
2020/10/06	0.6	77.90	2	78.05	77.80	-1.4	36,066	0.00%
2020/09/29	1	77.20	2	78.15	77.00	-1	37,455	0.00%
2020/09/28	0	0.00	4	76.18	76.90	-4	37,793	-0.01%
2020/09/25	2	74.65	0	0.00	74.30	2	38,001	0.01%
2020/09/24	13.5	75.27	0	0.00	75.00	13.5	38,076	0.04%
2020/09/23	1	76.80	0	0.00	76.70	1	37,687	0.00%
2020/09/22	2	76.95	1	76.90	76.80	1	38,132	0.00%
2020/09/21	3	77.63	0	0.00	77.40	3	38,706	0.01%
2020/09/18	1	77.80	0	0.00	77.60	1	40,000	0.00%
2020/09/17	7	78.11	0.1	78.30	78.10	6.9	40,947	0.02%
2020/09/16	0	0.00	3	79.30	78.80	-3	41,362	-0.01%
2020/09/14	0	0.00	18	78.94	79.40	-18	41,646	-0.04%
2020/09/11	5	78.10	4	78.30	78.50	1	41,491	0.00%
2020/09/10	0.1	78.50	8	78.54	78.50	-8	41,523	-0.02%
2020/09/09	5.2	77.02	1	77.70	77.90	4.2	41,410	0.01%
2020/09/08	4	77.80	0	0.00	77.50	4	41,473	0.01%
2020/09/07	2	77.10	4.5	77.19	77.30	-2.5	41,611	-0.01%
2020/09/04	3	76.93	0	0.00	76.90	3	41,954	0.01%
2020/09/03	1.4	78.50	401	78.85	77.70	-399.6	41,789	-0.96%	大賣/鉅額交易
2020/09/02	400	77.20	9.4	77.20	77.80	390.6	41,734	0.94%	大買/鉅額交易
2020/09/01	1.1	76.67	0	0.00	77.00	1.1	42,211	0.00%
2020/08/31	2	76.90	1	77.80	76.90	1	42,474	0.00%
2020/08/28	14	77.59	1	77.50	77.50	13	42,692	0.03%
2020/08/27	8	77.55	5	77.70	77.50	3	42,988	0.01%
2020/08/26	0	0.00	5	78.00	78.20	-5	43,281	-0.01%
2020/08/25	0	0.00	6	78.15	78.30	-6	43,441	-0.01%
2020/08/20	32	77.78	5	76.90	77.10	27	43,929	0.06%
2020/08/19	1	79.30	6	79.92	79.30	-5	43,368	-0.01%
2020/08/18	9	79.62	0	0.00	79.80	9	43,283	0.02%
2020/08/14	0	0.00	2	80.30	80.40	-2	43,618	0.00%
2020/08/13	14	80.18	54	79.63	79.50	-40	43,559	-0.09%
2020/08/12	5	81.30	2	80.40	81.40	3	42,948	0.01%
2020/08/11	13	79.93	0	0.00	79.80	13	43,139	0.03%
2020/08/10	8	80.28	22.8	79.74	80.50	-14.8	43,407	-0.03%
2020/08/07	12	78.60	12	79.60	78.30	0	43,275	0.00%
2020/08/06	2	78.90	8	79.08	79.00	-6	43,625	-0.01%
2020/08/05	2	78.25	1	78.00	77.90	1	43,829	0.00%
2020/08/04	1	77.90	2	77.70	78.10	-1	44,340	0.00%
2020/08/03	10	77.65	0	0.00	77.10	10	44,597	0.02%
2020/07/31	2	78.80	2	79.10	78.40	0	44,108	0.00%
2020/07/30	40	78.24	0	0.00	78.00	40	43,832	0.09%
2020/07/29	4.2	78.59	5	79.10	78.00	-0.8	43,666	0.00%
2020/07/28	18	79.09	3	80.80	78.40	15	43,848	0.03%
2020/07/27	9	78.32	30.4	78.10	78.00	-21.4	43,342	-0.05%
2020/07/24	11	81.03	0	0.00	80.00	11	42,760	0.03%
2020/07/23	11	81.53	0.4	82.10	82.10	10.6	42,348	0.03%
2020/07/22	2	85.60	10	85.44	85.90	-8	41,517	-0.02%
2020/07/21	10	85.38	5.5	85.56	85.30	4.5	40,594	0.01%
2020/07/20	4.2	85.99	4	86.40	86.80	0.2	39,798	0.00%
2020/07/17	11	88.30	6	88.47	88.00	5	39,066	0.01%
2020/07/16	5	87.62	12	87.57	87.60	-7	39,095	-0.02%
2020/07/15	1	86.70	12	86.72	86.60	-11	38,790	-0.03%
2020/07/14	0	0.00	0.2	86.30	86.30	-0.2	39,163	0.00%
2020/07/13	0	0.00	6	86.38	86.70	-6	39,298	-0.02%
2020/07/10	2	85.20	15	85.31	84.80	-13	39,392	-0.03%
2020/07/09	4	86.28	13	86.20	86.20	-9	39,134	-0.02%
2020/07/08	2	87.00	5	86.80	87.00	-3	38,728	-0.01%
2020/07/07	2.1	85.88	6	86.28	87.00	-3.9	38,430	-0.01%
2020/07/06	0.1	86.30	11.5	86.50	86.40	-11.4	38,484	-0.03%
2020/07/03	2	85.65	0	0.00	85.30	2	39,251	0.01%
2020/07/02	3	85.47	12	85.68	86.00	-9	39,318	-0.02%
2020/07/01	10	86.65	8	85.86	85.90	2	39,567	0.01%
2020/06/30	8	86.19	17	86.10	86.30	-9	39,234	-0.02%
2020/06/29	4	85.20	25	85.39	85.20	-21	38,911	-0.05%
2020/06/24	22	82.84	48	83.12	83.50	-26	37,861	-0.07%
2020/06/23	4.8	80.17	14	79.91	80.20	-9.2	37,387	-0.02%
2020/06/22	2.1	78.42	0	0.00	78.90	2.1	37,269	0.01%
2020/06/18	0	0.00	3	78.27	78.50	-3	37,988	-0.01%
2020/06/17	1	78.10	0	0.00	78.20	1	38,713	0.00%
2020/06/16	0.1	78.30	0	0.00	78.40	0.1	40,122	0.00%
2020/06/15	1	77.00	0	0.00	77.00	1	41,533	0.00%
2020/06/12	9	77.49	38	77.55	78.00	-29	42,349	-0.07%
2020/06/11	1	79.80	5	78.96	78.60	-4	42,992	-0.01%
2020/06/09	0.2	79.50	5	79.94	79.50	-4.8	44,767	-0.01%
2020/06/08	1	79.50	9	79.20	79.70	-8	45,559	-0.02%
2020/06/05	10.2	78.21	7	78.24	78.50	3.2	45,175	0.01%
2020/06/04	28	78.40	3	78.37	78.40	25	45,232	0.06%
2020/06/03	2	78.05	0	0.00	78.10	2	45,254	0.00%
2020/06/02	5	77.20	10	77.05	77.10	-5	45,186	-0.01%
2020/06/01	1	76.30	6	76.52	76.20	-5	45,106	-0.01%
2020/05/29	0.6	75.80	5	75.12	75.80	-4.4	45,158	-0.01%
2020/05/28	15	75.70	0	0.00	75.30	15	44,994	0.03%
2020/05/27	0	0.00	10	75.00	75.30	-10	45,453	-0.02%
2020/05/26	14	74.84	11	75.18	74.80	3	45,969	0.01%
2020/05/25	7	73.29	11	73.11	73.60	-4	46,216	-0.01%
2020/05/22	9	74.00	3	73.87	73.60	6	46,552	0.01%
2020/05/21	5	74.70	0	0.00	74.70	5	46,325	0.01%
2020/05/20	4	74.70	0.4	74.90	74.50	3.6	46,417	0.01%
2020/05/19	42	75.01	0	0.00	74.80	42	46,489	0.09%
2020/05/18	7	75.40	12	75.24	75.00	-5	46,100	-0.01%
2020/05/15	16	77.38	11	78.12	77.10	5	45,526	0.01%
2020/05/14	0	0.00	2	78.00	78.20	-2	45,023	0.00%
2020/05/13	12	78.20	4	78.25	78.80	8	44,680	0.02%
2020/05/12	2	77.20	8	77.89	77.30	-6	44,565	-0.01%
2020/05/11	3	78.50	35	78.43	78.90	-32	44,747	-0.07%
2020/05/08	1	76.30	13	76.58	76.20	-12	44,242	-0.03%
2020/05/07	1.1	74.94	45	75.14	75.20	-43.9	44,308	-0.10%
2020/05/06	0	0.00	3.4	74.74	74.30	-3.4	44,218	-0.01%
2020/05/05	6	74.18	9	74.48	74.10	-3	44,492	-0.01%
2020/05/04	6.1	74.47	1	74.70	74.50	5.1	44,768	0.01%
2020/04/30	8	76.39	8	76.34	77.00	0	44,694	0.00%
2020/04/29	0	0.00	11	75.82	75.60	-11	44,975	-0.02%
2020/04/28	12	75.10	1	75.30	75.20	11	45,609	0.02%
2020/04/27	3.2	74.87	1	74.80	74.90	2.2	47,798	0.00%
2020/04/24	1	73.80	2	74.00	73.80	-1	47,910	0.00%
2020/04/23	5	74.10	6	74.37	74.00	-1	48,896	0.00%
2020/04/22	8	73.00	3	73.07	73.90	5	48,768	0.01%
2020/04/21	25.4	74.26	2	73.75	73.50	23.4	48,703	0.05%
2020/04/20	15.6	76.10	12	75.94	76.20	3.6	48,171	0.01%
2020/04/17	13	75.95	12	76.12	75.80	1	48,024	0.00%
2020/04/16	21	74.46	3	74.37	74.00	18	47,392	0.04%
2020/04/15	8	74.31	10	74.10	74.10	-2	47,157	0.00%
2020/04/14	11	73.95	7	73.96	74.40	4	47,387	0.01%
2020/04/13	3	73.30	1	73.50	73.10	2	47,485	0.00%
2020/04/10	3.3	73.78	14	73.61	73.90	-10.7	47,506	-0.02%
2020/04/09	14	74.95	10	74.26	74.00	4	47,817	0.01%
2020/04/08	15	73.87	7.8	74.35	75.00	7.2	47,242	0.02%
2020/04/07	15	71.30	3	71.40	71.20	12	45,981	0.03%
2020/04/06	2.1	69.68	1	69.90	70.20	1.1	45,466	0.00%
2020/04/01	2.1	70.20	10	70.00	70.00	-7.9	44,975	-0.02%
2020/03/31	3	70.10	0	0.00	69.90	3	44,733	0.01%
2020/03/30	0	0.00	1	69.10	70.00	-1	44,283	0.00%
2020/03/27	7	71.20	2.1	71.13	70.10	4.9	43,919	0.01%
2020/03/26	0	0.00	8	70.69	71.00	-8	43,204	-0.02%
2020/03/25	15	71.71	11	72.01	71.40	4	43,208	0.01%
2020/03/24	3	70.03	7	69.93	69.40	-4	42,793	-0.01%
2020/03/23	8.1	67.90	1.1	67.82	67.50	7	43,074	0.02%
2020/03/20	20	70.05	17	69.85	70.80	3	42,561	0.01%
2020/03/19	26	67.42	5	67.76	66.30	21	41,412	0.05%
2020/03/18	5	70.08	0	0.00	70.00	5	40,185	0.01%
2020/03/17	12.6	70.86	8.3	71.11	70.60	4.3	39,472	0.01%
2020/03/16	5	72.58	50	72.00	71.10	-45	38,858	-0.12%
2020/03/13	39	70.33	4	71.18	74.60	35	38,007	0.09%
2020/03/12	18.1	75.69	11	75.11	74.70	7.1	36,846	0.02%
2020/03/11	6	78.92	0	0.00	78.60	6	35,761	0.02%
2020/03/10	15	78.99	6	79.42	79.40	9	35,582	0.03%
2020/03/09	9	79.33	5	79.52	79.10	4	35,358	0.01%
2020/03/06	8	81.10	0	0.00	80.80	8	35,166	0.02%
2020/03/05	3	83.10	19	83.14	82.70	-16	35,040	-0.05%
2020/03/04	3.1	81.47	4	81.60	81.70	-0.9	35,049	0.00%
2020/03/03	7	81.11	0	0.00	81.00	7	34,888	0.02%
2020/03/02	15.4	79.27	1	80.00	79.20	14.4	34,638	0.04%
2020/02/27	17	80.24	3	80.60	80.30	14	34,937	0.04%
2020/02/26	12	81.18	16	81.50	81.10	-4	34,982	-0.01%
2020/02/25	4	81.18	7	80.99	82.30	-3	34,763	-0.01%
2020/02/24	6	80.53	0	0.00	80.70	6	34,847	0.02%
2020/02/21	20	81.88	10	82.00	81.70	10	35,036	0.03%
2020/02/20	8	83.05	7	83.69	82.80	1	36,338	0.00%
2020/02/19	0	0.00	8	84.06	83.80	-8	36,346	-0.02%
2020/02/18	3	83.27	15	83.81	83.40	-12	36,642	-0.03%
2020/02/17	3	83.80	2	84.10	83.90	1	37,750	0.00%
2020/02/14	14	84.56	0	0.00	84.90	14	38,341	0.04%
2020/02/13	0	0.00	6	85.55	84.70	-6	39,439	-0.02%
2020/02/12	6	83.72	18	84.51	85.50	-12	40,708	-0.03%
2020/02/11	0	0.00	13	82.56	82.90	-13	41,559	-0.03%
2020/02/10	22	80.57	12	81.80	82.00	10	42,608	0.02%
2020/02/07	18	82.79	1	82.80	82.90	17	43,602	0.04%
2020/02/06	15	82.93	12	83.25	83.60	3	45,059	0.01%
2020/02/05	6.1	81.90	3	82.20	82.20	3.1	46,922	0.01%
2020/02/04	4	83.00	17	82.91	82.20	-13	48,200	-0.03%
2020/02/03	14.6	80.56	41	79.24	82.20	-26.4	48,094	-0.05%
2020/01/31	6	83.30	6	83.82	83.20	0	47,505	0.00%
2020/01/30	37	84.39	6	84.68	83.10	31	47,070	0.07%
2020/01/20	0	0.00	2	92.55	92.30	-2	44,925	0.00%
2020/01/17	0	0.00	27.2	91.96	92.30	-27.2	44,926	-0.06%
2020/01/16	0	0.00	1	90.10	90.00	-1	44,307	0.00%
2020/01/14	3	89.87	7	89.94	90.00	-4	46,469	-0.01%
2020/01/13	0	0.00	2	89.15	89.60	-2	46,698	0.00%
2020/01/10	3.1	88.63	14	88.44	89.00	-10.9	47,630	-0.02%
2020/01/09	4	87.35	3	87.40	87.10	1	48,452	0.00%
2020/01/08	27	87.21	6.4	87.45	86.50	20.6	48,573	0.04%
2020/01/07	7	89.29	4	89.10	89.10	3	48,302	0.01%
2020/01/06	0	0.00	4	90.60	90.50	-4	48,395	-0.01%
2020/01/03	5.1	91.65	3	91.63	91.60	2.1	48,271	0.00%
2020/01/02	0	0.00	4	91.50	90.80	-4	48,116	-0.01%
2019/12/31	0	0.00	1	91.00	90.80	-1	48,193	0.00%
2019/12/24	0	0.00	1	91.00	90.90	-1	49,384	0.00%
2019/12/23	3.1	90.81	0	0.00	91.50	3.1	49,552	0.01%
2019/12/20	0	0.00	4.5	91.79	91.10	-4.5	49,578	-0.01%
2019/12/19	0	0.00	3	92.20	92.20	-3	49,260	-0.01%
2019/12/18	0	0.00	13	91.91	92.40	-13	48,958	-0.03%
2019/12/16	2	91.30	3	91.60	91.60	-1	48,561	0.00%
2019/12/13	0	0.00	3	91.53	91.00	-3	48,552	-0.01%
2019/12/12	0	0.00	2	91.50	91.00	-2	48,727	0.00%
2019/12/11	0	0.00	16	90.94	91.30	-16	48,865	-0.03%
2019/12/10	2	90.30	0	0.00	90.30	2	49,354	0.00%
2019/12/09	1.1	91.15	15	91.34	91.00	-13.9	49,715	-0.03%
2019/12/03	2.1	89.99	18	89.38	90.00	-15.9	49,672	-0.03%
2019/12/02	15	87.20	0	0.00	88.60	15	49,485	0.03%
2019/11/29	15	88.88	0	0.00	88.50	15	49,213	0.03%
2019/11/28	9	89.72	5.1	90.49	89.80	3.9	48,897	0.01%
2019/11/27	2.4	90.10	0	0.00	90.60	2.4	49,237	0.00%
2019/11/26	1	90.00	3	90.10	89.90	-2	49,243	0.00%
2019/11/25	14	89.64	2.7	89.60	89.60	11.3	48,294	0.02%
2019/11/22	1	92.00	2.7	91.60	91.40	-1.7	47,978	0.00%
2019/11/21	3	91.63	3	91.50	92.50	0	47,972	0.00%
2019/11/20	4	91.80	4	92.00	91.90	0	47,375	0.00%
2019/11/19	12	92.66	33.1	92.20	92.80	-21.1	47,024	-0.04%
2019/11/18	1.1	90.45	1	90.10	90.50	0.1	45,679	0.00%
2019/11/15	0	0.00	2	90.05	90.10	-2	45,397	0.00%
2019/11/14	5	89.72	9	90.36	89.30	-4	45,007	-0.01%
2019/11/13	1	89.70	2.1	89.88	89.70	-1.1	44,081	0.00%
2019/11/12	0	0.00	35.8	90.24	91.00	-35.8	43,699	-0.08%
2019/11/11	38.4	87.63	5	87.94	87.90	33.4	42,815	0.08%
2019/11/08	2	90.95	13.5	91.99	90.90	-11.5	41,247	-0.03%
2019/11/07	2	90.75	17	90.46	90.80	-15	39,749	-0.04%
2019/11/06	8	89.56	14	89.97	90.40	-6	38,542	-0.02%
2019/11/05	14	90.00	20.8	89.69	90.00	-6.8	37,282	-0.02%
2019/11/04	10	88.29	35	88.22	89.00	-25	36,054	-0.07%
2019/11/01	6	82.88	22	82.83	84.80	-16	34,294	-0.05%
2019/10/31	2	81.00	7	80.84	80.60	-5	33,093	-0.02%
2019/10/30	13	79.88	0	0.00	80.20	13	32,959	0.04%
2019/10/29	2	80.65	6	80.87	80.80	-4	32,835	-0.01%
2019/10/28	9	80.28	0	0.00	80.10	9	32,576	0.03%
2019/10/25	1	79.90	5	80.20	80.20	-4	32,470	-0.01%
2019/10/24	0	0.00	7	80.36	80.50	-7	32,252	-0.02%
2019/10/23	8.1	79.47	8	80.19	80.50	0.1	32,630	0.00%
2019/10/22	0	0.00	5	78.94	79.50	-5	32,364	-0.02%
2019/10/21	1	77.40	6	76.92	77.60	-5	31,601	-0.02%
2019/10/18	0	0.00	10	77.50	76.90	-10	31,704	-0.03%
2019/10/17	6	76.37	13.1	76.78	77.20	-7.1	30,791	-0.02%
2019/10/16	0	0.00	1	74.90	75.00	-1	29,769	0.00%
2019/10/15	3	74.67	0	0.00	74.70	3	29,704	0.01%
2019/10/14	5.1	74.16	8	74.46	74.50	-2.9	30,027	-0.01%
2019/10/09	1	73.70	0	0.00	72.90	1	29,767	0.00%
2019/10/08	2	73.70	2	73.90	74.00	0	29,894	0.00%
2019/10/07	5	73.58	5	73.64	73.40	0	29,759	0.00%
2019/10/04	3.1	72.02	1	72.10	72.70	2.1	29,672	0.01%
2019/10/03	2	71.90	20	71.90	72.00	-18	29,708	-0.06%
2019/10/02	0	0.00	2	72.30	72.30	-2	29,572	-0.01%
2019/10/01	10	72.59	1	72.90	72.60	9	29,331	0.03%
2019/09/27	8	73.53	0.3	73.50	73.20	7.7	28,815	0.03%
2019/09/26	0	0.00	1.5	74.10	74.00	-1.5	28,901	-0.01%
2019/09/25	0	0.00	1	74.40	74.80	-1	28,895	0.00%
2019/09/24	1	75.10	2	74.60	74.90	-1	29,218	0.00%
2019/09/23	0	0.00	6	74.70	74.70	-6	29,240	-0.02%
2019/09/20	0	0.00	5	74.50	74.50	-5	29,577	-0.02%
2019/09/19	7	73.71	0	0.00	73.50	7	29,314	0.02%
2019/09/17	6	74.67	7	74.74	74.60	-1	29,059	0.00%
2019/09/16	2	75.15	4	75.88	76.00	-2	29,303	-0.01%
2019/09/12	9.1	75.75	7	75.73	76.00	2.1	29,068	0.01%
2019/09/10	0.2	74.10	0	0.00	74.10	0.2	28,884	0.00%
2019/09/09	4	74.73	0	0.00	74.70	4	29,030	0.01%
2019/09/06	2	75.00	4	75.30	75.00	-2	29,372	-0.01%
2019/09/05	6	74.82	2.6	74.90	74.90	3.4	29,587	0.01%
2019/09/04	7	74.24	1	74.10	74.30	6	29,815	0.02%
2019/09/03	1	74.00	0	0.00	73.60	1	29,905	0.00%
2019/09/02	3.1	74.06	0	0.00	74.00	3.1	30,251	0.01%
2019/08/30	5	73.72	16	73.36	74.20	-11	30,587	-0.04%
2019/08/28	2	72.25	22	72.21	72.40	-20	31,041	-0.06%
2019/08/26	8.6	71.90	10	72.00	72.00	-1.4	31,562	0.00%
2019/08/23	1	73.40	0	0.00	73.30	1	31,812	0.00%
2019/08/22	1.2	74.00	0	0.00	73.90	1.2	32,267	0.00%
2019/08/21	0	0.00	6	73.38	73.50	-6	34,158	-0.02%
2019/08/20	1	72.50	0	0.00	72.40	1	34,127	0.00%
2019/08/16	0	0.00	2	72.25	72.00	-2	35,197	-0.01%
2019/08/15	8.2	71.68	6.4	71.63	71.60	1.8	35,147	0.01%
2019/08/14	4	72.95	0	0.00	72.60	4	35,268	0.01%
2019/08/13	0	0.00	10	73.18	72.90	-10	35,218	-0.03%
2019/08/12	5	73.56	1	74.00	73.70	4	35,749	0.01%
2019/08/08	0	0.00	1	73.10	73.10	-1	36,472	0.00%
2019/08/07	7	73.17	2	72.90	72.90	5	37,306	0.01%
2019/08/06	5.6	72.74	5	72.52	73.30	0.6	37,843	0.00%
2019/08/05	20.8	73.40	0	0.00	72.80	20.8	37,786	0.06%
2019/08/02	10.1	75.95	8	75.85	75.50	2.1	37,404	0.01%
2019/08/01	6	77.90	0	0.00	77.90	6	37,162	0.02%
2019/07/31	0.8	78.60	5	77.80	78.60	-4.2	37,041	-0.01%
2019/07/30	7	78.00	1	77.90	77.80	6	37,167	0.02%
2019/07/29	7	78.37	2	78.55	78.40	5	37,511	0.01%
2019/07/26	13	78.38	3	78.33	78.40	10	37,626	0.03%
2019/07/25	17.1	78.37	4	78.68	78.60	13.1	37,671	0.03%
2019/07/24	110	81.22	11	81.22	81.30	99	37,192	0.27%	大買/
2019/07/23	8.8	80.70	1.6	80.74	80.90	7.2	36,534	0.02%
2019/07/22	9	80.04	6	80.62	80.60	3	36,414	0.01%
2019/07/19	0	0.00	1	79.70	79.30	-1	36,308	0.00%
2019/07/18	1	79.10	2	79.40	79.00	-1	36,773	0.00%
2019/07/17	5	79.50	1.2	79.90	79.30	3.8	37,533	0.01%
2019/07/16	9	79.90	10	79.69	80.00	-1	37,702	0.00%
2019/07/15	8	76.88	7	77.64	78.10	1	38,121	0.00%
2019/07/12	0.8	77.70	1	77.80	77.60	-0.2	40,175	0.00%
2019/07/10	1	77.80	0	0.00	77.90	1	42,238	0.00%
2019/07/09	2	78.20	17.2	78.40	77.90	-15.2	43,101	-0.04%
2019/07/08	1	79.00	7	78.63	79.00	-6	43,727	-0.01%
2019/07/04	1	78.00	0	0.00	77.70	1	44,538	0.00%
2019/07/03	2	77.55	1	77.50	77.50	1	44,768	0.00%
2019/07/01	3	79.10	7.6	78.97	79.40	-4.6	45,435	-0.01%
2019/06/28	4	77.70	3	77.60	77.40	1	46,469	0.00%
2019/06/27	1	77.40	13.2	77.63	77.40	-12.2	48,925	-0.02%
2019/06/26	0	0.00	4	76.20	76.30	-4	49,037	-0.01%
2019/06/24	2	75.85	7	75.61	77.10	-5	48,644	-0.01%
2019/06/21	7.2	77.91	1	78.30	76.80	6.2	48,291	0.01%
2019/06/20	0	0.00	6	77.63	77.70	-6	47,665	-0.01%
2019/06/19	52	76.99	5.4	76.93	77.20	46.6	47,481	0.10%
2019/06/18	1.4	77.07	1	77.00	75.90	0.4	46,966	0.00%
2019/06/17	5.1	76.32	24	76.30	76.40	-18.9	46,586	-0.04%
2019/06/14	9	75.30	11	75.04	75.10	-2	46,296	0.00%
2019/06/13	3	73.93	2	74.20	74.20	1	45,938	0.00%
2019/06/12	8	72.38	7	73.67	73.70	1	45,892	0.00%
2019/06/11	3.2	72.13	0	0.00	72.40	3.2	45,480	0.01%
2019/06/10	19.1	71.98	3.5	72.03	72.10	15.6	45,277	0.03%
2019/06/06	4	71.33	3	71.10	71.10	1	44,971	0.00%
2019/06/05	8	71.60	0	0.00	71.00	8	44,606	0.02%
2019/06/04	2.2	71.83	1	72.10	71.80	1.2	44,249	0.00%
2019/06/03	3	73.13	3	72.80	73.40	0	43,903	0.00%
2019/05/31	8	74.46	9	74.22	73.90	-1	43,607	0.00%
2019/05/30	11	73.22	6	72.92	73.40	5	42,989	0.01%
2019/05/29	0.2	72.40	0	0.00	72.20	0.2	42,844	0.00%
2019/05/28	4.2	71.51	0	71.60	71.20	4.2	42,521	0.01%
2019/05/27	6	71.67	2	71.40	71.40	4	40,574	0.01%
2019/05/24	7.4	71.62	0	0.00	71.40	7.4	40,541	0.02%
2019/05/23	19	72.29	0	0.00	71.50	19	40,262	0.05%
2019/05/22	2	74.25	0	0.00	74.00	2	39,723	0.01%
2019/05/21	2	74.90	0	0.00	75.00	2	39,988	0.01%
2019/05/20	13	74.81	3	75.57	75.00	10	39,825	0.03%
2019/05/17	16	75.28	3	75.00	74.70	13	39,707	0.03%
2019/05/16	7.1	77.04	55	76.75	75.90	-47.9	39,278	-0.12%
2019/05/15	15	77.75	5	78.06	77.80	10	38,512	0.03%
2019/05/14	8	79.26	6	79.95	79.70	2	37,886	0.01%
2019/05/13	15.4	81.59	3	82.67	81.20	12.4	37,563	0.03%
2019/05/10	4	83.70	1	85.20	83.70	3	37,575	0.01%
2019/05/09	6	84.82	1	85.10	84.30	5	37,560	0.01%
2019/05/08	3	85.53	0	0.00	85.90	3	37,350	0.01%
2019/05/07	2	86.80	20	86.98	86.60	-18	37,276	-0.05%
2019/05/06	12	85.53	3	85.67	84.90	9	37,269	0.02%
2019/05/03	0	0.00	6	87.83	88.20	-6	36,812	-0.02%
2019/05/02	0	0.00	6	86.70	86.90	-6	36,616	-0.02%
2019/04/30	3.5	86.84	0	0.00	86.90	3.5	36,365	0.01%
2019/04/29	2	88.30	2.3	87.51	87.80	-0.3	36,026	0.00%
2019/04/26	4	87.35	3	87.43	87.40	1	35,703	0.00%
2019/04/25	1	86.20	6	86.32	86.80	-5	35,423	-0.01%
2019/04/24	6	87.30	2	87.10	86.90	4	35,170	0.01%
2019/04/23	3	87.73	11	87.28	88.30	-8	34,864	-0.02%
2019/04/22	4	88.90	5.4	88.36	87.80	-1.4	34,003	0.00%
2019/04/19	3.2	89.36	5	89.04	88.90	-1.8	33,706	-0.01%
2019/04/18	20	95.01	12	94.53	91.60	8	32,619	0.02%
2019/04/17	8.6	91.09	43.4	90.66	91.80	-34.8	30,553	-0.11%
2019/04/16	0	0.00	9	90.38	89.90	-9	29,346	-0.03%
2019/04/15	4	88.33	11.8	89.05	89.30	-7.8	28,411	-0.03%
2019/04/12	5.2	86.18	13.2	86.17	86.50	-8	27,828	-0.03%
2019/04/11	1	83.80	4	84.33	83.80	-3	27,456	-0.01%
2019/04/10	1.2	82.95	8	82.99	83.00	-6.8	26,990	-0.03%
2019/04/09	3	82.40	6	82.37	82.50	-3	26,686	-0.01%
2019/04/08	2	82.45	4.4	82.50	82.40	-2.4	26,501	-0.01%
2019/04/03	2	81.00	2	81.90	81.90	0	25,825	0.00%
2019/04/02	2	82.10	23	82.78	82.00	-21	25,304	-0.08%
2019/04/01	5.2	79.57	57	79.53	80.80	-51.8	23,838	-0.22%
2019/03/29	1	72.80	7	73.36	73.50	-6	21,133	-0.03%
2019/03/27	0	0.00	10	71.90	71.90	-10	21,359	-0.05%
2019/03/26	0	0.00	1	71.80	71.80	-1	21,516	0.00%
2019/03/25	5.3	71.31	10	71.70	71.20	-4.7	21,784	-0.02%
2019/03/22	0	0.00	5	73.08	73.00	-5	21,732	-0.02%
2019/03/21	0	0.00	5	73.00	73.00	-5	21,996	-0.02%
2019/03/20	0	72.20	0	0.00	72.40	0	22,458	0.00%
2019/03/19	0	0.00	1	72.00	72.30	-1	23,024	0.00%
2019/03/18	0	0.00	3	71.90	72.00	-3	23,226	-0.01%
2019/03/15	5	70.60	28.8	71.00	70.60	-23.8	23,470	-0.10%
2019/03/14	0.2	71.10	3	71.00	71.10	-2.8	23,311	-0.01%
2019/03/13	1	70.70	0	0.00	70.70	1	24,214	0.00%
2019/03/11	3.2	70.51	0	0.00	70.40	3.2	24,453	0.01%
2019/03/08	4	70.73	0	0.00	70.70	4	24,916	0.02%
2019/03/07	1	71.60	2	71.70	71.60	-1	25,765	0.00%
2019/03/06	0	0.00	3	72.50	72.50	-3	26,193	-0.01%
2019/03/04	3.2	71.83	1	71.90	72.20	2.2	26,928	0.01%
2019/02/27	0	0.00	2	72.75	72.70	-2	26,754	-0.01%
2019/02/26	0.1	72.90	1.2	73.48	72.80	-1.1	26,722	0.00%
2019/02/25	0	0.00	8	73.35	73.40	-8	26,937	-0.03%
2019/02/22	10	73.10	0	0.00	73.50	10	27,267	0.04%
2019/02/21	1.4	73.74	10	73.68	73.80	-8.6	27,552	-0.03%
2019/02/20	8	72.98	23	73.11	73.20	-15	27,545	-0.05%
2019/02/19	3	72.00	9	71.94	72.00	-6	27,169	-0.02%
2019/02/18	4	71.00	2	71.50	71.00	2	27,351	0.01%
2019/02/15	2	70.60	0	0.00	70.30	2	27,533	0.01%
2019/02/14	2	71.50	0	0.00	71.40	2	27,638	0.01%
2019/02/13	5.4	72.35	0	0.00	72.00	5.4	27,733	0.02%
2019/02/12	1	71.00	17	71.88	72.00	-16	27,694	-0.06%
2019/02/11	7	70.17	1	70.10	69.90	6	27,543	0.02%
2019/01/30	0	0.00	1.8	70.06	70.00	-1.8	27,311	-0.01%
2019/01/28	0	0.00	1	70.80	70.80	-1	27,288	0.00%
2019/01/25	2	70.40	2	70.70	70.70	0	27,511	0.00%
2019/01/23	1.2	70.14	2	70.20	69.70	-0.8	27,740	0.00%
2019/01/22	1	70.50	2.5	70.58	70.70	-1.5	27,933	-0.01%
2019/01/21	0	0.00	1	71.20	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	3	70.53	70.80	-3	29,728	-0.01%
2019/01/17	0	0.00	1	70.20	70.40	-1	30,927	0.00%
2019/01/16	1	70.30	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0.2	70.10	18	70.08	70.30	-17.8	31,959	-0.06%
2019/01/14	3	68.87	0	0.00	68.70	3	32,168	0.01%
2019/01/11	0	0.00	3	69.77	69.40	-3	33,547	-0.01%
2019/01/10	1	69.50	0	0.00	69.30	1	33,515	0.00%
2019/01/09	0.4	69.80	3	69.77	69.90	-2.6	33,515	-0.01%
2019/01/08	2	68.85	1	69.09	68.60	1	33,510	0.00%
2019/01/07	0	0.00	3	68.80	69.30	-3	33,710	-0.01%
2019/01/04	10.1	67.77	0.8	68.00	67.60	9.3	33,606	0.03%
2019/01/03	13	68.99	0	0.00	68.90	13	33,646	0.04%
2019/01/02	2	70.25	1	71.20	70.10	1	33,501	0.00%
2018/12/27	0	0.00	0.2	70.80	70.80	-0.2	34,100	0.00%
2018/12/24	0	0.00	2	71.20	71.40	-2	35,126	-0.01%
2018/12/22	0	0.00	3.6	70.98	70.90	-3.6	35,373	-0.01%
2018/12/21	2	70.30	2	71.40	71.40	0	35,779	0.00%
2018/12/19	1	71.40	0	0.00	71.80	1	35,643	0.00%
2018/12/18	10	70.30	0	0.00	70.80	10	35,873	0.03%
2018/12/17	5	71.10	2	71.85	71.10	3	36,093	0.01%
2018/12/14	19	71.58	0	0.00	71.50	19	36,528	0.05%
2018/12/13	4	72.80	24	72.18	73.00	-20	36,813	-0.05%
2018/12/12	3	70.37	6	70.73	71.20	-3	37,341	-0.01%
2018/12/11	0.4	68.90	3.8	68.64	68.40	-3.4	37,568	-0.01%
2018/12/10	1.2	67.78	0	0.00	67.70	1.2	37,759	0.00%
2018/12/07	3.8	69.33	0	0.00	69.10	3.8	37,568	0.01%
2018/12/06	11	69.34	0.6	69.80	69.00	10.4	37,365	0.03%
2018/12/05	5	72.20	0	0.00	71.60	5	36,597	0.01%
2018/12/04	0	0.00	1	73.30	73.40	-1	36,922	0.00%
2018/12/03	2	73.10	16	73.79	74.00	-14	36,977	-0.04%
2018/11/30	21	72.67	5.8	73.36	71.90	15.2	36,598	0.04%
2018/11/29	3	73.27	7	73.49	72.40	-4	35,692	-0.01%
2018/11/28	52.2	72.94	7	72.80	73.10	45.2	35,289	0.13%
2018/11/27	1.2	70.58	1.7	70.70	70.70	-0.5	34,839	0.00%
2018/11/26	15	70.95	12	71.03	71.00	3	34,800	0.01%
2018/11/23	12	70.03	3	70.40	70.00	9	34,663	0.03%
2018/11/22	3	70.00	52	69.62	69.50	-49	34,653	-0.14%
2018/11/21	3	69.13	2	69.70	70.60	1	34,466	0.00%
2018/11/20	28.1	71.66	0.8	71.20	71.00	27.3	34,147	0.08%
2018/11/19	4.2	73.39	1.6	73.48	73.40	2.6	33,901	0.01%
2018/11/15	1.1	72.96	4	73.35	74.50	-2.9	35,037	-0.01%
2018/11/14	1.2	73.22	0	0.00	73.30	1.2	34,998	0.00%
2018/11/13	4	74.45	0	0.00	74.40	4	34,972	0.01%
2018/11/12	2.4	76.22	0	0.00	76.20	2.4	34,899	0.01%
2018/11/09	2	76.00	0	0.00	76.10	2	35,101	0.01%
2018/11/08	4.1	77.10	23	77.00	76.60	-18.9	35,138	-0.05%
2018/11/07	0.2	78.00	2.4	77.87	77.90	-2.2	35,022	-0.01%
2018/11/06	6	78.40	1	79.40	77.30	5	35,016	0.01%
2018/11/05	12.7	79.97	1	80.50	80.00	11.7	35,081	0.03%
2018/11/02	1.5	81.00	6	80.75	81.00	-4.5	35,222	-0.01%
2018/11/01	0.3	79.90	4	79.40	79.90	-3.7	35,105	-0.01%
2018/10/31	0.4	78.80	4	78.33	78.80	-3.6	35,267	-0.01%
2018/10/30	9.7	76.07	9	76.31	76.40	0.7	35,030	0.00%
2018/10/29	4	76.55	2.4	76.97	75.50	1.6	35,063	0.00%
2018/10/26	8.2	77.15	12.3	77.04	76.20	-4.1	35,074	-0.01%
2018/10/17	13.8	70.06	21	70.30	68.10	-7.2	34,592	-0.02%
2018/10/16	29	70.12	22	70.21	70.40	7	33,758	0.02%
2018/10/15	10	70.62	5	71.10	70.50	5	33,489	0.01%
2018/10/12	9	70.58	24	71.00	71.90	-15	33,508	-0.04%
2018/10/11	43	70.68	19	70.14	70.10	24	33,512	0.07%
2018/10/09	3.2	75.61	0	0.00	75.30	3.2	32,293	0.01%
2018/10/08	3	75.73	1	75.60	75.50	2	32,342	0.01%
2018/10/05	12.2	75.73	0	0.00	75.60	12.2	32,631	0.04%
2018/10/04	24	76.70	0	0.00	76.20	24	32,542	0.07%
2018/10/03	7	77.89	2	77.70	77.80	5	32,668	0.02%
2018/10/02	8	78.55	3	78.80	78.10	5	32,896	0.02%
2018/10/01	3	79.97	1.3	79.84	79.90	1.7	32,641	0.01%
2018/09/28	8	78.81	12	79.14	79.20	-4	32,840	-0.01%
2018/09/27	6	77.87	14	78.07	78.70	-8	32,499	-0.02%
2018/09/26	4	77.35	3	77.63	77.30	1	32,279	0.00%
2018/09/25	4	76.10	1.1	76.02	76.10	2.9	32,142	0.01%
2018/09/20	1	75.50	0	0.00	75.60	1	32,265	0.00%
2018/09/19	2	76.00	0	0.00	76.40	2	32,294	0.01%
2018/09/18	3	76.13	3	76.10	75.80	0	32,335	0.00%
2018/09/14	1	76.90	12.1	77.59	77.90	-11.1	32,799	-0.03%
2018/09/12	3	77.60	3	78.00	77.00	0	32,740	0.00%
2018/09/11	6.1	76.27	2	77.05	77.70	4.1	32,803	0.01%
2018/09/10	17.1	75.96	6	75.55	75.10	11.1	33,096	0.03%
2018/09/07	38	78.14	2	78.50	77.70	36	32,715	0.11%
2018/09/06	12.1	79.40	0	0.00	79.30	12.1	32,743	0.04%
2018/09/05	5	80.12	0	0.00	80.10	5	32,558	0.02%
2018/09/04	18	80.23	7.3	80.21	80.10	10.7	32,939	0.03%
2018/09/03	18	80.42	14	80.20	80.10	4	33,317	0.01%
2018/08/31	11	80.46	0	0.00	80.50	11	34,592	0.03%
2018/08/30	2	81.20	0	0.00	80.90	2	35,372	0.01%
2018/08/29	4	81.28	0	0.00	81.40	4	35,704	0.01%
2018/08/27	5	80.86	0	0.00	81.00	5	36,077	0.01%
2018/08/24	5	81.24	1	81.10	81.10	4	36,106	0.01%
2018/08/23	1	81.20	2	81.30	81.80	-1	37,143	0.00%
2018/08/22	0	0.00	70	81.59	81.70	-70	37,444	-0.19%
2018/08/20	3	81.13	7	81.26	81.00	-4	38,555	-0.01%
2018/08/17	6	81.50	0	0.00	81.10	6	39,047	0.02%
2018/08/16	1.1	81.68	1	81.60	81.20	0.1	39,033	0.00%
2018/08/15	19	80.58	17.6	80.53	81.10	1.4	38,932	0.00%
2018/08/14	9	81.62	0.2	81.80	81.30	8.8	38,576	0.02%
2018/08/13	2	84.10	0	0.00	83.80	2	37,744	0.01%
2018/08/10	0	0.00	6	85.73	85.90	-6	37,559	-0.02%
2018/08/09	0	0.00	6	85.37	85.20	-6	37,496	-0.02%
2018/08/08	2	84.90	1	85.00	85.00	1	37,984	0.00%
2018/08/07	0	0.00	2	85.10	84.40	-2	38,653	-0.01%
2018/08/06	0	0.00	12	84.62	84.60	-12	40,277	-0.03%
2018/08/03	7	83.70	0	0.00	83.80	7	40,685	0.02%
2018/08/02	20	84.14	1	84.50	82.80	19	40,725	0.05%
2018/08/01	7	83.97	3	84.07	84.10	4	40,747	0.01%
2018/07/31	2	83.55	2	83.80	83.80	0	40,718	0.00%
2018/07/30	5	83.86	11	84.10	84.20	-6	40,734	-0.01%
2018/07/27	1	83.50	0	0.00	83.20	1	40,533	0.00%
2018/07/26	3	82.60	2	82.80	83.50	1	40,985	0.00%
2018/07/25	9	82.68	20	83.10	82.70	-11	41,156	-0.03%
2018/07/24	7	85.23	114.1	85.30	85.20	-107.1	41,023	-0.26%	大賣/鉅額交易
2018/07/23	1	85.00	3.1	85.33	85.50	-2.1	40,405	-0.01%
2018/07/20	4	85.03	4.9	85.08	85.30	-0.9	40,448	0.00%
2018/07/19	1	85.10	20	85.02	85.20	-19	40,634	-0.05%
2018/07/18	2	83.90	8	83.98	84.10	-6	41,177	-0.01%
2018/07/16	2.1	83.10	1	83.10	82.80	1.1	41,273	0.00%
2018/07/13	0	0.00	10	82.54	82.90	-10	42,018	-0.02%
2018/07/11	10.1	81.60	2	81.75	81.60	8.1	42,885	0.02%
2018/07/10	3	80.73	4	80.90	80.50	-1	42,680	0.00%
2018/07/09	1	80.70	1	81.40	80.80	0	42,584	0.00%
2018/07/06	7	80.40	0	0.00	80.50	7	42,830	0.02%
2018/07/05	2	81.05	0	0.00	81.20	2	42,840	0.00%
2018/07/04	3	81.50	2	81.60	81.60	1	43,143	0.00%
2018/07/03	4.6	80.87	0	0.00	80.70	4.6	43,802	0.01%
2018/07/02	2	81.80	0	0.00	81.00	2	44,386	0.00%
2018/06/29	7	82.46	2	82.50	83.20	5	44,722	0.01%
2018/06/28	10	80.48	0	0.00	80.50	10	46,328	0.02%
2018/06/27	7	81.13	0	0.00	80.90	7	46,430	0.02%
2018/06/26	7	80.89	21	80.59	81.00	-14	46,386	-0.03%
2018/06/25	4.2	81.99	0	0.00	81.50	4.2	46,072	0.01%
2018/06/22	4	82.10	0	0.00	82.30	4	45,973	0.01%
2018/06/21	4	82.88	0	0.00	82.70	4	45,954	0.01%
2018/06/20	10	82.42	0	0.00	83.00	10	46,402	0.02%
2018/06/19	24	83.35	2	83.60	83.00	22	46,024	0.05%
2018/06/15	5	84.98	5	84.70	85.00	0	45,391	0.00%
2018/06/14	15	86.12	2	87.00	85.50	13	44,934	0.03%
2018/06/12	13.1	87.78	0	0.00	87.70	13.1	45,087	0.03%
2018/06/11	6	87.98	7	87.70	87.40	-1	45,024	0.00%
2018/06/08	9	88.64	3	89.97	88.30	6	45,184	0.01%
2018/06/07	6.2	90.24	99	90.19	91.20	-92.8	44,916	-0.21%
2018/06/06	2	88.45	7	88.97	89.10	-5	44,888	-0.01%
2018/06/05	2	88.20	4	88.10	88.10	-2	45,553	0.00%
2018/06/04	1.1	87.71	3	87.67	87.80	-1.9	45,573	0.00%
2018/06/01	2	86.50	1	86.60	86.60	1	45,724	0.00%
2018/05/31	1	85.70	7	86.80	85.70	-6	45,907	-0.01%
2018/05/30	3	86.87	0	0.00	87.40	3	45,020	0.01%
2018/05/29	0	0.00	2.3	88.06	87.60	-2.3	44,829	-0.01%
2018/05/28	1	88.10	23	88.65	88.80	-22	44,821	-0.05%
2018/05/25	8	85.23	16	86.21	86.50	-8	44,419	-0.02%
2018/05/24	6	83.63	0	0.00	84.10	6	44,188	0.01%
2018/05/23	1	84.00	0	0.00	83.60	1	44,702	0.00%
2018/05/22	3.1	84.17	0.1	84.20	84.00	3	45,124	0.01%
2018/05/21	0	0.00	1	85.10	85.00	-1	45,700	0.00%
2018/05/18	9.1	84.28	6	84.80	83.90	3.1	46,339	0.01%
2018/05/17	1.1	84.68	2	84.95	84.20	-0.9	47,022	0.00%
2018/05/16	17	85.08	6	85.60	84.60	11	47,215	0.02%
2018/05/15	9.5	87.65	7.6	86.84	86.00	1.9	47,488	0.00%
2018/05/14	18	88.52	63.1	89.57	89.00	-45.1	48,662	-0.09%
2018/05/11	2	84.35	8.1	84.19	85.00	-6.1	47,388	-0.01%
2018/05/10	0	83.00	1	82.60	82.90	-1	47,391	0.00%
2018/05/09	1	81.90	2	82.95	81.80	-1	47,644	0.00%
2018/05/08	0	0.00	1	81.70	82.60	-1	48,053	0.00%
2018/05/07	42	81.70	6	81.62	81.60	36	48,209	0.07%
2018/05/04	0.1	80.70	4	80.68	80.40	-3.9	48,519	-0.01%
2018/05/03	19.1	80.54	0	0.00	80.10	19.1	48,855	0.04%
2018/05/02	7	82.91	0	0.00	81.80	7	48,950	0.01%
2018/04/30	7	82.77	5	82.80	82.90	2	49,029	0.00%
2018/04/27	60.1	81.00	1	81.10	81.50	59.1	49,363	0.12%
2018/04/26	10.2	81.28	2	81.05	80.60	8.2	49,915	0.02%
2018/04/25	9.1	80.05	2	80.00	80.40	7.1	50,957	0.01%
2018/04/24	19.2	81.30	61	80.60	80.60	-41.8	51,057	-0.08%
2018/04/23	9	83.16	7	83.17	83.00	2	50,484	0.00%
2018/04/20	9	84.07	0	0.00	84.00	9	50,371	0.02%
2018/04/19	11	84.13	0	0.00	85.00	11	50,547	0.02%
2018/04/18	30.4	85.12	5	85.14	84.80	25.4	50,204	0.05%
2018/04/17	14.3	86.70	0	0.00	86.50	14.3	50,087	0.03%
2018/04/16	2	87.05	1	88.00	87.60	1	50,333	0.00%
2018/04/13	2	87.15	2	87.10	87.00	0	50,506	0.00%
2018/04/12	12.5	87.00	2	87.15	86.80	10.5	50,851	0.02%
2018/04/11	3	87.90	3	87.87	87.30	0	51,181	0.00%
2018/04/10	4.2	87.14	0	0.00	87.00	4.2	51,411	0.01%
2018/04/09	12	87.08	0	0.00	87.40	12	51,757	0.02%
2018/04/03	18	87.14	2	87.20	87.20	16	51,281	0.03%
2018/04/02	20	88.45	1	88.10	88.10	19	50,921	0.04%
2018/03/31	81.2	89.10	3	88.43	88.50	78.2	50,680	0.15%
2018/03/30	3.4	91.68	12	91.73	91.40	-8.6	48,765	-0.02%
2018/03/29	17.1	90.10	2	90.35	90.00	15.1	48,632	0.03%
2018/03/28	2	90.20	0	0.00	90.10	2	48,333	0.00%
2018/03/27	0.1	91.30	11.6	91.11	91.20	-11.5	48,237	-0.02%
2018/03/26	14	89.85	0	0.00	90.20	14	48,082	0.03%
2018/03/23	18	90.70	6	91.08	90.40	12	48,202	0.02%
2018/03/22	0	0.00	1	93.00	92.80	-1	48,376	0.00%
2018/03/21	3	92.43	2	92.50	92.40	1	48,263	0.00%
2018/03/20	5	92.66	0	0.00	92.60	5	48,615	0.01%
2018/03/19	1	93.00	0	0.00	92.90	1	48,662	0.00%
2018/03/16	2	93.45	4	93.10	92.80	-2	48,767	0.00%
2018/03/15	75	93.03	2	93.70	93.40	73	48,424	0.15%
2018/03/14	10	93.63	10	93.59	93.30	0	48,939	0.00%
2018/03/13	3	95.50	16	95.81	95.20	-13	48,868	-0.03%
2018/03/12	1	94.20	22	94.02	94.30	-21	48,136	-0.04%
2018/03/09	3	91.70	18	91.77	91.90	-15	48,311	-0.03%
2018/03/08	6	89.45	0	0.00	89.40	6	48,434	0.01%
2018/03/07	1	88.80	7	89.03	88.50	-6	48,600	-0.01%
2018/03/06	0	88.50	2	88.55	88.20	-2	49,225	0.00%
2018/03/05	9.1	87.20	2	88.00	87.00	7.1	49,994	0.01%
2018/03/02	2	87.30	0	0.00	87.80	2	49,680	0.00%
2018/02/27	15	88.87	3	89.13	88.10	12	49,752	0.02%
2018/02/26	3	89.17	1	89.60	88.80	2	49,448	0.00%
2018/02/23	1.1	88.25	2	88.95	88.90	-1	49,325	0.00%
2018/02/22	8.1	87.80	6	87.80	87.90	2.1	49,530	0.00%
2018/02/21	7.3	88.59	3	88.57	88.20	4.3	49,335	0.01%
2018/02/12	9.1	87.82	2	87.70	87.60	7.1	48,915	0.01%
2018/02/09	33.6	87.06	9	87.50	87.50	24.6	48,743	0.05%
2018/02/08	5.2	89.15	0	0.00	89.00	5.2	48,453	0.01%
2018/02/07	11.1	90.63	3.2	90.47	90.00	7.9	49,905	0.02%
2018/02/06	45	89.64	41	89.67	89.20	4	49,153	0.01%
2018/02/05	13	93.00	0	0.00	92.80	13	47,142	0.03%
2018/02/02	3.1	94.62	3	95.03	95.20	0.1	47,140	0.00%
2018/02/01	3	93.97	3	93.83	93.50	0	47,024	0.00%
2018/01/31	9	92.83	2	92.20	92.20	7	46,756	0.01%
2018/01/30	0	0.00	10	94.00	93.60	-10	46,299	-0.02%
2018/01/29	26	94.73	13	94.77	94.70	13	46,043	0.03%
2018/01/26	1	95.20	3	95.67	95.40	-2	45,847	0.00%
2018/01/25	3	95.67	2.1	96.46	95.40	0.9	45,486	0.00%
2018/01/24	6	95.97	5.2	95.93	95.90	0.8	44,848	0.00%
2018/01/23	7.1	96.04	0	0.00	96.90	7.1	44,696	0.02%
2018/01/22	1	96.70	4.1	96.66	96.60	-3.1	44,513	-0.01%
2018/01/19	4.1	96.37	18	96.37	96.90	-13.9	43,848	-0.03%
2018/01/18	9	94.08	10	94.44	93.80	-1	42,486	0.00%
2018/01/17	3	93.37	6	93.33	93.40	-3	42,043	-0.01%
2018/01/16	1	93.50	2	93.40	93.40	-1	41,887	0.00%
2018/01/15	3	92.97	29	93.01	93.30	-26	41,766	-0.06%
2018/01/12	12.1	91.89	6	92.03	91.80	6.1	41,540	0.01%
2018/01/11	6.2	91.17	1	91.20	91.40	5.2	41,459	0.01%
2018/01/10	25	91.04	4	91.03	90.80	21	40,939	0.05%
2018/01/09	9	91.96	0	0.00	91.80	9	40,640	0.02%
2018/01/08	11	91.95	8	91.80	91.80	3	40,616	0.01%
2018/01/05	0.1	93.20	1	91.70	93.00	-1	40,275	0.00%
2018/01/04	16	92.89	2	93.70	92.60	14	39,996	0.04%
2018/01/03	12	94.61	2	94.40	94.00	10	39,819	0.03%
2018/01/02	0	0.00	0.4	95.20	95.00	-0.4	39,215	0.00%