鴻海 (2317)-國票-桃園券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
183.0
漲跌
▲1.0
漲幅
+0.55%
成交量
54,070張
產業
上市其他電子類股
6220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－國票-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-桃園券商分點個股進出
國票-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	6.7	183.67	1.3	185.14	183.00	5.3	65,168	0.01%
2024/12/16	12.6	183.13	4	182.63	182.00	8.6	65,542	0.01%
2024/12/13	40.3	186.25	1.1	187.50	186.50	39.2	65,249	0.06%
2024/12/12	23.3	189.53	1	191.50	188.50	22.3	64,965	0.03%
2024/12/11	20.9	190.08	8	189.75	189.00	12.9	65,054	0.02%
2024/12/10	10.7	192.71	6	193.67	192.00	4.7	64,492	0.01%
2024/12/09	5.7	197.34	0	0.00	195.00	5.7	65,058	0.01%
2024/12/06	5.2	199.20	7	200.43	198.00	-1.8	65,521	0.00%
2024/12/05	3.1	200.55	0	0.00	199.00	3.1	65,388	0.00%
2024/12/04	2	198.75	10	198.50	201.00	-8	65,884	-0.01%
2024/12/03	14.3	197.99	2.4	199.56	196.50	11.9	67,153	0.02%
2024/12/02	9.2	196.61	3	197.33	196.00	6.2	67,158	0.01%
2024/11/29	2.1	195.98	0	0.00	195.50	2.1	66,987	0.00%
2024/11/28	8.1	194.75	1	194.00	195.50	7.1	67,030	0.01%
2024/11/27	16	197.92	12	198.88	196.50	4	67,043	0.01%
2024/11/26	80.4	203.71	3	202.02	202.50	77.3	66,507	0.12%
2024/11/25	4	208.25	20	210.13	210.50	-16	65,430	-0.02%
2024/11/22	9.1	204.17	2	205.75	203.00	7.1	64,798	0.01%
2024/11/21	7.1	203.29	3	203.33	202.50	4.1	65,000	0.01%
2024/11/20	8	206.50	6	206.42	206.00	2	65,385	0.00%
2024/11/19	3.2	203.02	1	202.50	203.50	2.2	65,849	0.00%
2024/11/18	5.4	203.40	1	203.50	202.50	4.4	66,210	0.01%
2024/11/15	20.2	208.18	15	209.37	207.00	5.2	66,169	0.01%
2024/11/14	11	212.32	11	210.82	211.50	0	65,720	0.00%
2024/11/13	7.1	213.86	0	0.00	214.50	7.1	65,927	0.01%
2024/11/12	22.4	215.85	6	216.50	214.00	16.4	66,646	0.02%
2024/11/11	4.3	218.35	8	219.44	220.00	-3.7	67,372	-0.01%
2024/11/08	5	218.70	8.2	218.99	218.00	-3.2	68,533	0.00%
2024/11/07	4	214.38	14.3	217.26	217.00	-10.3	69,919	-0.01%
2024/11/06	14.9	214.32	7.2	215.22	213.50	7.7	71,518	0.01%
2024/11/05	6.5	213.29	8.1	213.82	214.00	-1.6	73,247	0.00%
2024/11/04	4.1	210.85	36	211.13	214.00	-31.9	77,681	-0.04%
2024/11/01	43.3	205.55	3	205.33	208.00	40.3	80,548	0.05%
2024/10/30	16.1	212.46	18	212.36	211.50	-1.9	81,929	0.00%
2024/10/29	29.6	210.10	25	209.10	209.50	4.6	81,977	0.01%
2024/10/28	42.6	218.37	23.3	216.08	215.00	19.4	81,834	0.02%
2024/10/25	5.5	214.41	8.1	214.64	216.00	-2.6	81,192	0.00%
2024/10/24	16.4	212.40	13	211.77	211.50	3.4	81,356	0.00%
2024/10/23	7.1	215.50	3	216.00	216.00	4.1	81,746	0.01%
2024/10/22	15	214.60	23.2	213.83	215.50	-8.2	82,294	-0.01%
2024/10/21	5.1	210.39	5.5	212.08	210.00	-0.4	83,469	0.00%
2024/10/18	8.5	209.29	16.5	209.05	207.50	-8	83,998	-0.01%
2024/10/17	8	207.00	6.4	207.64	208.50	1.6	84,516	0.00%
2024/10/16	13	205.81	12	205.42	205.00	1	84,684	0.00%
2024/10/15	2	204.00	43.3	203.81	207.00	-41.3	84,454	-0.05%
2024/10/14	6.1	198.09	17.2	198.12	199.00	-11.2	83,225	-0.01%
2024/10/11	12.4	200.14	13	200.77	200.00	-0.6	84,917	0.00%
2024/10/09	22	198.36	25.7	198.65	199.00	-3.7	84,841	0.00%
2024/10/08	10.1	194.62	1	195.00	194.00	9.1	84,628	0.01%
2024/10/07	13	196.31	7	196.57	197.50	6	86,026	0.01%
2024/10/04	7	193.57	42.7	193.53	194.00	-35.7	86,540	-0.04%
2024/10/01	7	188.57	1	187.50	187.00	6	85,357	0.01%
2024/09/30	13.8	189.42	11	190.59	187.50	2.8	86,645	0.00%
2024/09/27	2	190.75	24.5	191.56	191.00	-22.5	86,879	-0.03%
2024/09/26	3	189.83	31	190.45	189.50	-28	88,138	-0.03%
2024/09/25	14	189.39	33.3	188.87	188.50	-19.3	88,278	-0.02%
2024/09/24	4.1	181.12	21.1	180.98	183.00	-17	87,589	-0.02%
2024/09/23	5	179.10	11.1	178.60	180.00	-6.1	88,056	-0.01%
2024/09/20	0.1	178.62	7.4	180.09	177.00	-7.2	89,343	-0.01%
2024/09/19	0.2	174.50	11.2	174.62	176.50	-11	89,933	-0.01%
2024/09/18	14.3	175.50	0	0.00	174.00	14.3	90,975	0.02%
2024/09/16	15	179.23	9	180.06	181.00	6	92,423	0.01%
2024/09/13	12.1	176.38	0	0.00	176.00	12.1	94,482	0.01%
2024/09/12	2	174.00	19.5	176.23	177.50	-17.5	96,794	-0.02%
2024/09/11	7	170.14	5.2	170.33	169.50	1.8	97,425	0.00%
2024/09/10	9.1	169.59	4	169.25	169.00	5.1	98,440	0.01%
2024/09/09	20.2	172.60	22	172.27	172.00	-1.8	98,999	0.00%
2024/09/06	7.2	175.93	11	176.27	176.50	-3.8	100,326	0.00%
2024/09/05	20.4	176.86	2	175.50	175.00	18.4	101,765	0.02%
2024/09/04	12.4	177.78	11	177.23	179.50	1.4	101,899	0.00%
2024/09/03	4	184.25	13.1	185.16	185.00	-9.1	100,741	-0.01%
2024/09/02	6.1	183.82	0	0.00	183.00	6.1	101,914	0.01%
2024/08/30	8	184.25	8	184.62	184.50	0	103,273	0.00%
2024/08/29	19.2	181.51	22	182.77	184.50	-2.8	104,122	0.00%
2024/08/28	11	182.50	6	184.25	185.50	5	104,648	0.00%
2024/08/27	3	180.01	1	181.00	180.50	2	106,103	0.00%
2024/08/26	5.1	182.53	5	183.00	182.00	0.1	106,949	0.00%
2024/08/23	2.1	176.33	10	179.25	180.00	-7.9	107,498	-0.01%
2024/08/22	17.1	180.14	2	182.25	179.50	15.1	107,809	0.01%
2024/08/21	6	183.58	14	183.29	183.50	-8	108,503	-0.01%
2024/08/20	12.3	186.69	3	188.50	186.50	9.3	108,463	0.01%
2024/08/19	5	187.30	7	186.86	187.00	-2	108,510	0.00%
2024/08/16	20.1	185.45	8	184.63	184.00	12.1	108,475	0.01%
2024/08/15	23.1	182.99	13.2	183.31	181.00	9.9	108,044	0.01%
2024/08/14	9	185.50	33.2	185.64	185.50	-24.2	107,885	-0.02%
2024/08/13	16	180.56	20.2	180.98	181.00	-4.2	107,715	0.00%
2024/08/12	26.3	176.66	24.2	176.47	176.00	2	108,358	0.00%
2024/08/09	26.2	169.56	23.5	170.38	168.50	2.7	109,102	0.00%
2024/08/08	20.1	163.64	16.7	164.50	163.50	3.4	108,889	0.00%
2024/08/07	28.2	170.89	13.3	172.50	170.50	14.9	107,321	0.01%
2024/08/06	55.5	168.90	22.7	167.51	167.50	32.8	105,884	0.03%
2024/08/05	41.7	168.91	17.1	169.93	168.00	24.6	102,629	0.02%
2024/08/02	90.7	189.86	16	191.16	186.50	74.7	100,061	0.07%
2024/08/01	21.3	203.66	22	203.25	202.50	-0.7	99,293	0.00%
2024/07/31	10.1	197.83	17.1	198.27	198.00	-7	101,079	-0.01%
2024/07/30	14	194.60	10	196.25	196.00	4	100,915	0.00%
2024/07/29	11.3	193.94	18	193.06	193.00	-6.7	101,111	-0.01%
2024/07/26	15.8	191.18	21	191.88	192.00	-5.2	101,334	-0.01%
2024/07/23	32.5	199.04	12	200.08	201.50	20.5	101,273	0.02%
2024/07/22	46.6	196.13	42.2	193.97	192.50	4.4	101,525	0.00%
2024/07/19	18.2	201.59	15	202.23	204.00	3.2	100,691	0.00%
2024/07/18	27	204.70	5	205.50	204.00	22	102,383	0.02%
2024/07/17	10.6	212.64	17	214.85	212.00	-6.4	101,305	-0.01%
2024/07/16	16.6	213.87	13.9	215.55	213.00	2.7	101,241	0.00%
2024/07/15	26	216.58	6.1	216.75	216.50	19.9	102,079	0.02%
2024/07/12	57.3	217.56	15	218.43	216.00	42.3	102,453	0.04%
2024/07/11	10	225.85	17.5	225.09	225.50	-7.5	101,909	-0.01%
2024/07/10	23	224.26	21	223.81	223.50	2	103,744	0.00%
2024/07/09	53.6	227.13	40	226.79	225.50	13.5	104,436	0.01%
2024/07/08	23.1	223.33	20.7	223.79	226.50	2.4	104,093	0.00%
2024/07/05	5.2	214.01	6	214.75	214.50	-0.9	105,052	0.00%
2024/07/04	18	213.56	28	211.77	214.50	-10	105,962	-0.01%
2024/07/03	20	205.20	8	204.50	203.00	12	105,809	0.01%
2024/07/02	248.3	209.73	28	208.07	204.50	220.3	106,349	0.21%	大買/鉅額交易
2024/07/01	18.1	216.03	7	216.07	216.00	11.1	106,325	0.01%
2024/06/28	3.1	213.05	16.4	214.59	214.00	-13.3	108,067	-0.01%
2024/06/27	5	211.20	4	212.88	212.50	1	108,103	0.00%
2024/06/26	20.1	211.43	8	213.07	210.00	12.1	109,229	0.01%
2024/06/25	49.2	205.04	26	206.71	211.00	23.2	110,700	0.02%
2024/06/24	14.1	206.65	7.4	206.62	206.00	6.7	111,189	0.01%
2024/06/21	40.9	213.26	10.1	212.92	212.00	30.8	112,462	0.03%
2024/06/20	37.3	210.05	16	211.77	217.50	21.3	112,162	0.02%
2024/06/19	21	205.76	75	205.93	203.00	-54	113,142	-0.05%
2024/06/18	5.1	199.21	2.7	198.58	198.50	2.4	113,310	0.00%
2024/06/17	10.7	198.26	6	197.83	200.00	4.7	115,217	0.00%
2024/06/14	13.6	197.77	31	196.18	198.00	-17.4	116,569	-0.01%
2024/06/13	17.1	189.68	23.1	192.72	192.00	-6	118,495	-0.01%
2024/06/12	6	185.08	36	185.04	187.50	-30	122,764	-0.02%
2024/06/11	6	180.17	9	180.39	180.50	-3	123,876	0.00%
2024/06/07	7	177.71	6	178.33	177.50	1	128,123	0.00%
2024/06/06	16.1	179.03	14	181.25	177.50	2	132,975	0.00%
2024/06/05	4	174.34	17.2	174.96	175.50	-13.2	133,281	-0.01%
2024/06/04	19.3	172.35	3	172.33	171.00	16.3	132,468	0.01%
2024/06/03	6.5	176.42	3	176.17	176.50	3.5	131,562	0.00%
2024/05/31	29.2	175.88	2.1	174.29	172.00	27.1	130,748	0.02%
2024/05/30	8.1	177.50	3.1	177.34	176.50	5	129,554	0.00%
2024/05/29	18.6	181.84	1	184.00	180.50	17.6	130,014	0.01%
2024/05/28	22.1	184.59	25	184.28	185.50	-2.9	129,230	0.00%
2024/05/27	4	184.13	17.1	183.91	185.00	-13.1	128,741	-0.01%
2024/05/24	20	172.70	15.6	175.00	176.00	4.4	127,321	0.00%
2024/05/23	1	172.01	13.2	172.95	173.00	-12.1	126,500	-0.01%
2024/05/22	5	168.00	8.4	169.13	169.00	-3.4	125,395	0.00%
2024/05/21	14.1	166.15	3	166.67	166.00	11.1	124,802	0.01%
2024/05/20	27.2	168.22	3	167.67	167.50	24.2	124,336	0.02%
2024/05/17	9.4	169.68	5	168.90	170.00	4.4	123,763	0.00%
2024/05/16	57	173.35	49.9	173.68	171.50	7.2	122,712	0.01%
2024/05/15	11	168.68	12.2	168.76	170.50	-1.2	120,759	0.00%
2024/05/14	24.2	170.22	6.5	173.43	172.00	17.6	118,632	0.01%
2024/05/13	20.4	170.64	22.2	171.01	169.50	-1.8	116,850	0.00%
2024/05/10	11	169.14	16	168.97	169.50	-5	115,830	0.00%
2024/05/09	14	171.79	7.1	173.09	170.50	6.9	114,664	0.01%
2024/05/08	13.1	170.26	4.2	170.00	169.50	8.9	113,075	0.01%
2024/05/07	33	169.02	20.4	167.95	169.50	12.6	112,117	0.01%
2024/05/06	10	165.35	55.2	165.96	167.50	-45.2	110,314	-0.04%
2024/05/03	5.2	157.12	13	157.65	156.00	-7.8	107,787	-0.01%
2024/05/02	10	153.10	2	154.00	154.00	8	107,073	0.01%
2024/04/30	18.1	157.70	6.2	158.49	156.00	12	106,176	0.01%
2024/04/29	10	159.40	22.5	158.60	158.50	-12.5	105,289	-0.01%
2024/04/26	50.1	156.00	80	155.46	155.00	-30	104,036	-0.03%
2024/04/25	24	152.08	13	151.88	151.50	11	102,659	0.01%
2024/04/24	6	152.67	96.2	150.32	156.00	-90.2	101,157	-0.09%
2024/04/23	7	144.57	5	145.20	144.00	2	98,752	0.00%
2024/04/22	71.1	143.37	53.3	143.00	143.00	17.8	98,059	0.02%
2024/04/19	82.3	142.00	3	143.00	143.00	79.3	97,247	0.08%
2024/04/18	10	146.75	30	144.88	148.00	-20	95,526	-0.02%
2024/04/17	79.1	145.51	10	145.90	146.50	69	94,851	0.07%
2024/04/16	8.1	140.24	10	139.10	141.00	-2	93,480	0.00%
2024/04/15	21.3	146.53	11	148.32	146.00	10.3	90,976	0.01%
2024/04/12	54	151.98	53	150.53	150.50	1	89,690	0.00%
2024/04/11	75.2	148.99	79.2	149.40	150.00	-4	87,961	0.00%
2024/04/10	11	156.55	5	155.20	154.50	6	85,355	0.01%
2024/04/09	17.4	158.77	32.5	160.34	158.00	-15.1	84,044	-0.02%
2024/04/08	13.6	158.11	4	158.38	158.00	9.6	82,682	0.01%
2024/04/03	28	157.25	7	157.71	159.00	21	81,311	0.03%
2024/04/02	56	152.10	82.6	156.85	159.00	-26.6	79,344	-0.03%
2024/04/01	20.1	152.20	62.5	152.78	150.50	-42.4	76,692	-0.06%
2024/03/29	84.4	152.73	22	153.80	150.00	62.4	75,560	0.08%
2024/03/28	6.1	153.60	27.8	154.38	155.50	-21.7	73,210	-0.03%
2024/03/27	12	145.33	23	147.37	148.50	-11	70,339	-0.02%
2024/03/26	17.2	143.43	15.8	142.92	142.00	1.4	68,483	0.00%
2024/03/25	6.2	144.53	6.8	146.25	145.50	-0.6	66,381	0.00%
2024/03/22	77	145.99	32	145.36	145.50	45	64,505	0.07%
2024/03/21	15.5	141.82	26.6	142.81	142.50	-11.1	61,032	-0.02%
2024/03/20	13.8	138.07	73.3	138.59	138.00	-59.4	58,649	-0.10%
2024/03/19	12.2	133.66	18.3	134.05	136.00	-6.1	55,781	-0.01%
2024/03/18	32.3	133.49	22.4	134.61	136.00	9.9	53,182	0.02%
2024/03/15	30.1	131.88	97.1	131.54	132.00	-66.9	49,532	-0.14%
2024/03/14	8	119.75	19.2	119.60	121.00	-11.2	43,236	-0.03%
2024/03/13	18	120.44	39.4	121.49	120.50	-21.4	40,314	-0.05%
2024/03/12	20	116.83	248.2	116.33	119.00	-228.2	34,910	-0.65%	大賣/鉅額交易
2024/03/11	3	109.83	30.2	109.04	109.50	-27.2	29,389	-0.09%
2024/03/08	0	0.00	4.8	105.50	105.00	-4.8	27,431	-0.02%
2024/03/07	0	0.00	11	107.68	107.50	-11	26,533	-0.04%
2024/03/06	0	0.00	21	106.00	106.50	-21	26,183	-0.08%
2024/03/05	22	107.00	7	107.57	106.50	15	26,190	0.06%
2024/03/04	4	103.50	28	105.57	106.50	-24	25,463	-0.09%
2024/03/01	5	102.50	0	0.00	102.00	5	24,125	0.02%
2024/02/23	2	103.00	0	0.00	103.00	2	23,790	0.01%
2024/02/22	0	0.00	3.4	103.44	103.50	-3.4	24,119	-0.01%
2024/02/20	2	104.00	8	103.69	103.50	-6	24,762	-0.02%
2024/02/19	5	102.30	0	0.00	103.00	5	24,617	0.02%
2024/02/15	0	0.00	3	101.50	101.00	-3	25,287	-0.01%
2024/02/05	0	0.00	2	101.50	101.50	-2	25,125	-0.01%
2024/02/02	0	0.00	1	102.00	102.00	-1	25,105	0.00%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	1	102.00	2	102.50	102.00	-1	25,581	0.00%
2024/01/29	1	102.50	2	103.00	102.50	-1	25,927	0.00%
2024/01/26	0	0.00	4.2	102.24	102.50	-4.2	26,364	-0.02%
2024/01/25	0	0.00	4	101.88	102.00	-4	26,353	-0.02%
2024/01/24	0	0.00	6	100.50	100.50	-6	26,387	-0.02%
2024/01/23	1	101.50	5	100.70	101.00	-4	27,103	-0.01%
2024/01/22	3	100.33	1	100.00	99.90	2	29,035	0.01%
2024/01/19	4	100.38	1	100.00	100.50	3	29,204	0.01%
2024/01/18	3.2	99.24	6	99.70	99.90	-2.8	29,563	-0.01%
2024/01/17	8	99.04	1	98.80	98.60	7	29,936	0.02%
2024/01/16	2	100.00	0	0.00	100.00	2	30,976	0.01%
2024/01/15	4	100.63	20	100.50	100.00	-16	31,922	-0.05%
2024/01/12	0	0.00	0.2	101.00	100.50	-0.2	32,081	0.00%
2024/01/11	0	0.00	1.4	100.00	100.50	-1.4	32,209	0.00%
2024/01/10	2.2	100.53	0	0.00	100.00	2.2	32,083	0.01%
2024/01/09	16	101.22	8	101.50	101.00	8	31,963	0.03%
2024/01/08	6	103.00	0	0.00	101.50	6	31,828	0.02%
2024/01/05	5	104.20	0	0.00	104.00	5	31,693	0.02%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	0	104.50	104.50	0	32,154	0.00%
2024/01/02	1	104.50	0	0.00	105.00	1	32,305	0.00%
2023/12/29	0.7	104.50	6	104.33	104.50	-5.3	32,250	-0.02%
2023/12/28	5	103.50	1	103.50	104.00	4	32,274	0.01%
2023/12/27	4	103.50	2	103.50	103.50	2	32,180	0.01%
2023/12/26	3	103.50	1	104.00	104.00	2	32,097	0.01%
2023/12/25	0	0.00	1.4	103.50	103.50	-1.4	32,284	0.00%
2023/12/22	10	103.50	12	103.92	103.50	-2	32,363	-0.01%
2023/12/21	10	103.25	2	103.50	103.50	8	32,468	0.02%
2023/12/20	0.5	103.50	15	103.63	104.50	-14.5	32,160	-0.05%
2023/12/19	2	101.75	1	102.00	102.50	1	31,507	0.00%
2023/12/18	7	101.36	7	101.93	102.00	0	31,329	0.00%
2023/12/15	6	101.25	0	0.00	101.50	6	31,177	0.02%
2023/12/14	1	101.50	0	0.00	102.00	1	30,726	0.00%
2023/12/13	2	100.75	0.1	101.00	101.00	2	30,500	0.01%
2023/12/12	3	100.67	6	100.83	101.00	-3	30,839	-0.01%
2023/12/11	6	101.25	0	0.00	101.00	6	30,769	0.02%
2023/12/08	1	101.50	0	0.00	101.50	1	30,658	0.00%
2023/12/07	1	101.00	1	101.00	101.00	0	30,887	0.00%
2023/12/06	4	101.00	0	0.00	101.00	4	30,950	0.01%
2023/12/05	0.5	101.00	0	0.00	101.00	0.5	30,895	0.00%
2023/12/04	1.1	101.00	0	0.00	101.00	1.1	30,773	0.00%
2023/12/01	4	100.75	0	0.00	100.50	4	30,811	0.01%
2023/11/30	4	101.50	2	101.50	101.50	2	30,592	0.01%
2023/11/29	4	102.00	3	102.00	102.00	1	30,267	0.00%
2023/11/28	1	102.00	0	0.00	102.50	1	29,970	0.00%
2023/11/27	6	102.00	0	0.00	101.50	6	30,482	0.02%
2023/11/24	11	101.73	3	101.50	101.50	8	30,442	0.03%
2023/11/22	6	102.75	0	0.00	102.00	6	31,063	0.02%
2023/11/21	1.1	102.45	3	102.50	102.50	-2	30,942	-0.01%
2023/11/20	2	101.50	0.4	101.00	101.00	1.6	31,170	0.01%
2023/11/17	0.1	102.50	4.2	102.74	102.50	-4.2	30,949	-0.01%
2023/11/16	2	100.75	3	100.67	101.00	-1	30,387	0.00%
2023/11/15	10	100.20	2	100.25	100.50	8	30,054	0.03%
2023/11/14	1	101.00	5	99.82	100.00	-4	29,488	-0.01%
2023/11/13	4	97.78	1.3	98.00	97.70	2.7	29,120	0.01%
2023/11/10	2	97.35	4	97.40	97.20	-2	29,544	-0.01%
2023/11/09	2	98.20	7	98.10	97.90	-5	30,337	-0.02%
2023/11/08	0	0.00	15	96.88	97.00	-15	30,321	-0.05%
2023/11/07	6.1	95.65	6	95.72	96.10	0.1	30,373	0.00%
2023/11/06	12.2	96.62	7	96.50	96.40	5.2	30,281	0.02%
2023/11/03	22.3	95.33	0	0.00	95.80	22.3	29,982	0.07%
2023/11/02	4	97.00	3.4	96.82	97.00	0.6	29,758	0.00%
2023/11/01	5.4	95.88	1	96.10	95.60	4.4	30,097	0.01%
2023/10/31	4	95.60	12.1	96.26	96.50	-8.1	30,309	-0.03%
2023/10/30	66.3	95.43	11	94.62	94.50	55.3	29,933	0.18%
2023/10/27	8	98.23	0	0.00	98.20	8	28,083	0.03%
2023/10/26	4.3	98.39	6	98.55	98.50	-1.7	28,036	-0.01%
2023/10/25	9	98.97	7	99.36	99.00	2	27,773	0.01%
2023/10/24	38.6	98.51	37	98.41	98.30	1.6	27,620	0.01%
2023/10/23	8	100.81	1	100.50	100.50	7	26,288	0.03%
2023/10/20	3.4	103.50	0	0.00	103.50	3.4	25,919	0.01%
2023/10/19	7	103.86	0	0.00	103.50	7	25,714	0.03%
2023/10/18	2	105.00	1	106.00	105.50	1	25,514	0.00%
2023/10/17	1	106.50	0.2	106.50	106.50	0.8	25,614	0.00%
2023/10/16	1	107.00	1	107.00	107.00	0	26,265	0.00%
2023/10/13	0	0.00	1	107.50	107.50	-1	26,851	0.00%
2023/10/11	10	106.45	16	105.72	106.00	-6	27,348	-0.02%
2023/10/06	0	0.00	4	105.38	105.50	-4	27,369	-0.01%
2023/10/05	12	103.04	0	0.00	103.50	12	27,528	0.04%
2023/10/04	5	102.90	0	0.00	103.00	5	27,645	0.02%
2023/10/03	27	104.48	0	0.00	104.00	27	27,599	0.10%
2023/09/28	5	103.50	0	0.00	104.00	5	28,735	0.02%
2023/09/27	0	104.00	0	0.00	104.00	0	29,226	0.00%
2023/09/26	3	104.67	0	0.00	104.00	3	30,286	0.01%
2023/09/22	1	105.00	1	105.00	105.00	0	31,773	0.00%
2023/09/21	0.1	105.50	0	0.00	105.00	0.1	32,181	0.00%
2023/09/20	0	0.00	1	106.50	106.00	-1	32,555	0.00%
2023/09/19	0	0.00	8	107.00	106.50	-8	33,360	-0.02%
2023/09/18	6	106.50	0	0.00	106.50	6	34,796	0.02%
2023/09/13	2	106.00	0	0.00	106.00	2	35,116	0.01%
2023/09/12	2	106.50	10	107.15	107.50	-8	35,594	-0.02%
2023/09/11	1	105.01	1	105.00	105.00	0	35,679	0.00%
2023/09/08	0	0.00	1	105.00	106.00	-1	35,975	0.00%
2023/09/07	0	0.00	1	105.50	105.50	-1	36,936	0.00%
2023/09/06	3	106.17	0	0.00	106.00	3	38,325	0.01%
2023/09/05	1	106.00	0	0.00	107.00	1	38,319	0.00%
2023/09/04	0	0.00	5	106.20	106.50	-5	38,384	-0.01%
2023/09/01	0	0.00	1	107.50	107.50	-1	38,403	0.00%
2023/08/31	3	105.67	3	106.17	106.50	0	38,772	0.00%
2023/08/30	2	106.01	0	0.00	106.00	2	38,234	0.01%
2023/08/29	15	105.63	1.5	105.83	106.00	13.5	38,783	0.03%
2023/08/28	2	108.50	5	108.30	108.00	-3	38,485	-0.01%
2023/08/25	0	0.00	2	108.50	108.00	-2	39,185	-0.01%
2023/08/24	34	108.96	67	109.04	109.50	-33	40,302	-0.08%
2023/08/23	6	106.50	7.1	106.85	106.50	-1.1	40,756	0.00%
2023/08/22	0	0.00	3	106.50	106.50	-3	41,061	-0.01%
2023/08/21	7	106.50	6	106.00	106.00	1	41,271	0.00%
2023/08/18	5	106.50	6	106.83	106.00	-1	41,354	0.00%
2023/08/17	7	105.93	6	106.08	106.50	1	41,432	0.00%
2023/08/16	12	105.88	0.5	105.50	105.50	11.5	41,323	0.03%
2023/08/15	5	107.70	2	107.25	107.00	3	41,146	0.01%
2023/08/14	3	109.50	2	109.25	110.00	1	40,542	0.00%
2023/08/11	2	108.75	0	0.00	108.50	2	40,690	0.00%
2023/08/10	6	110.42	4	109.88	110.00	2	41,012	0.00%
2023/08/09	1.2	110.92	7	110.86	110.50	-5.8	41,109	-0.01%
2023/08/07	8.1	110.77	1	112.00	109.50	7.1	41,823	0.02%
2023/08/04	0.1	110.00	6	110.58	111.00	-5.9	41,358	-0.01%
2023/08/02	2	108.00	0	0.00	108.00	2	41,384	0.00%
2023/08/01	1	109.50	8	110.13	110.50	-7	40,993	-0.02%
2023/07/31	3	109.00	15	109.47	108.50	-12	40,803	-0.03%
2023/07/28	3	110.00	2	110.00	109.50	1	40,510	0.00%
2023/07/27	2	110.50	30	111.15	110.50	-28	40,589	-0.07%
2023/07/26	26	112.50	1	111.50	111.50	25	40,899	0.06%
2023/07/25	2.3	111.27	42	111.19	112.00	-39.8	40,721	-0.10%
2023/07/24	2	107.75	32	107.94	108.00	-30	39,989	-0.08%
2023/07/21	0	0.00	5.5	108.00	107.50	-5.5	40,226	-0.01%
2023/07/20	4	108.50	0	0.00	108.00	4	40,260	0.01%
2023/07/19	17	109.24	21	109.12	108.50	-4	40,018	-0.01%
2023/07/18	0	0.00	7	111.71	112.00	-7	39,654	-0.02%
2023/07/17	0.3	110.00	0	0.00	110.50	0.3	39,110	0.00%
2023/07/14	4	107.00	5	108.90	109.50	-1	38,735	0.00%
2023/07/13	2	107.75	3	108.50	107.00	-1	38,284	0.00%
2023/07/12	1.3	105.46	7.1	107.07	107.50	-5.8	38,042	-0.02%
2023/07/11	9.4	105.00	3.9	105.17	105.00	5.5	37,842	0.01%
2023/07/10	2	104.75	2	105.25	104.50	0	37,828	0.00%
2023/07/07	2	105.00	27	104.96	105.50	-25	37,756	-0.07%
2023/07/06	23	106.26	12	106.33	105.50	11	37,732	0.03%
2023/07/05	19.4	108.66	1	108.50	108.50	18.4	36,789	0.05%
2023/07/04	29.1	110.57	1.3	110.11	110.00	27.8	36,139	0.08%
2023/07/03	11.1	114.37	17.1	114.59	115.00	-6.1	35,462	-0.02%
2023/06/30	7.1	112.28	23	112.78	113.00	-16	34,309	-0.05%
2023/06/29	4	113.75	5	113.50	113.00	-1	33,829	0.00%
2023/06/28	3.1	114.52	3	115.00	115.00	0.1	33,522	0.00%
2023/06/27	6	114.67	3.6	115.22	114.00	2.4	33,179	0.01%
2023/06/26	4	114.75	12.1	115.41	115.50	-8.1	32,601	-0.02%
2023/06/21	1	112.50	1	113.00	113.00	0	32,082	0.00%
2023/06/20	0	0.00	1	113.00	112.50	-1	32,028	0.00%
2023/06/19	0	0.00	8	111.81	112.50	-8	31,892	-0.03%
2023/06/16	19.1	111.50	0	0.00	111.00	19.1	31,825	0.06%
2023/06/15	106	111.52	1	111.50	111.50	105	31,398	0.33%	大買/鉅額交易
2023/06/14	1	112.50	2.4	112.95	112.50	-1.4	31,855	0.00%
2023/06/13	8	112.31	8	112.44	112.50	0	31,723	0.00%
2023/06/12	6.1	108.93	33.5	110.23	110.50	-27.4	30,901	-0.09%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	4.1	107.25	1	107.50	107.00	3.1	29,876	0.01%
2023/06/07	2	107.50	24.3	107.32	108.00	-22.3	30,051	-0.07%
2023/06/06	8	106.56	1	107.00	107.00	7	30,703	0.02%
2023/06/05	24	107.75	0.1	108.00	107.50	23.9	30,622	0.08%
2023/06/02	1	108.00	15	108.30	108.00	-14	31,419	-0.04%
2023/06/01	1	107.00	5	107.60	108.00	-4	31,156	-0.01%
2023/05/31	6	107.00	3	106.67	106.50	3	30,871	0.01%
2023/05/30	4	107.00	18	107.06	107.00	-14	30,356	-0.05%
2023/05/29	10	104.30	2.1	104.99	105.50	8	29,635	0.03%
2023/05/26	3	102.33	0	0.00	102.50	3	29,233	0.01%
2023/05/25	9.3	102.52	1	102.50	102.50	8.3	28,999	0.03%
2023/05/24	4.2	102.86	5	102.50	103.00	-0.8	28,936	0.00%
2023/05/23	5	102.50	0	0.00	102.50	5	28,904	0.02%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	1.1	102.55	1	102.50	103.00	0.1	29,083	0.00%
2023/05/18	3	103.00	4	102.88	103.00	-1	29,193	0.00%
2023/05/17	2.2	102.27	3	102.00	102.50	-0.9	29,333	0.00%
2023/05/16	7.1	102.29	3	102.50	102.00	4.1	28,993	0.01%
2023/05/15	5.2	102.02	10	102.00	102.00	-4.8	28,601	-0.02%
2023/05/10	0	0.00	1	106.00	106.50	-1	27,910	0.00%
2023/05/09	0	0.00	3	106.33	106.50	-3	28,140	-0.01%
2023/05/04	10	105.00	0	0.00	105.00	10	29,465	0.03%
2023/05/03	0	0.00	4.1	105.74	105.50	-4.1	29,917	-0.01%
2023/05/02	0	0.00	8.1	105.57	106.00	-8.1	30,781	-0.03%
2023/04/28	0	0.00	2	104.25	104.50	-2	31,312	-0.01%
2023/04/27	3	103.33	0	0.00	103.50	3	31,454	0.01%
2023/04/26	0	0.00	2	103.50	103.50	-2	31,624	-0.01%
2023/04/25	6	103.42	10	103.00	103.00	-4	31,354	-0.01%
2023/04/24	6	103.50	2	103.50	103.50	4	31,215	0.01%
2023/04/21	2	104.00	3	105.17	104.00	-1	31,240	0.00%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	8	104.00	1	104.00	104.00	7	31,244	0.02%
2023/04/18	2	104.00	0	0.00	104.50	2	31,266	0.01%
2023/04/17	0	0.00	5	104.00	104.00	-5	31,594	-0.02%
2023/04/14	2	104.50	3	104.00	104.50	-1	32,030	0.00%
2023/04/13	11.7	102.79	1	103.00	103.00	10.7	32,380	0.03%
2023/04/12	1	103.00	0	0.00	102.50	1	32,302	0.00%
2023/04/11	3	103.00	0	0.00	103.50	3	32,585	0.01%
2023/04/10	2	103.00	0	0.00	103.00	2	32,478	0.01%
2023/04/07	1.3	103.50	0	0.00	103.00	1.3	32,418	0.00%
2023/04/06	1	103.50	1	105.00	103.50	0	32,371	0.00%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	0.2	103.50	9	103.67	103.50	-8.8	32,165	-0.03%
2023/03/28	1	103.50	8	103.44	103.00	-7	32,556	-0.02%
2023/03/27	15	104.53	0.7	104.50	103.50	14.3	32,645	0.04%
2023/03/24	0	0.00	8.6	105.06	105.50	-8.6	33,306	-0.03%
2023/03/23	0	0.00	3	103.00	103.50	-3	32,568	-0.01%
2023/03/22	0	0.00	3	103.50	103.50	-3	32,454	-0.01%
2023/03/21	0	0.00	1	104.00	103.50	-1	32,672	0.00%
2023/03/20	5.1	103.40	14	102.64	102.50	-9	32,644	-0.03%
2023/03/17	8	103.94	8	103.31	103.50	0	32,828	0.00%
2023/03/16	8	102.50	3	102.50	102.00	5	32,303	0.02%
2023/03/15	1	103.00	0	0.00	102.50	1	32,585	0.00%
2023/03/14	5	102.00	0	0.00	102.00	5	33,160	0.02%
2023/03/13	2	103.00	10	102.00	103.00	-8	33,434	-0.02%
2023/03/10	10	102.00	0	0.00	102.00	10	34,333	0.03%
2023/03/09	5	103.90	8	102.75	102.50	-3	34,973	-0.01%
2023/03/08	0.1	104.00	1	105.00	104.00	-0.9	35,167	0.00%
2023/03/07	7	104.57	20	104.00	105.00	-13	35,211	-0.04%
2023/03/06	4	102.50	13	103.27	103.50	-9	34,782	-0.03%
2023/03/03	6	102.83	9	103.33	102.50	-3	34,733	-0.01%
2023/03/02	3	102.50	5	102.50	102.50	-2	34,949	-0.01%
2023/03/01	11	100.05	1	102.00	102.00	10	35,010	0.03%
2023/02/24	4	101.75	0	0.00	101.00	4	34,736	0.01%
2023/02/23	0	0.00	7	102.36	103.00	-7	34,341	-0.02%
2023/02/22	1.1	101.55	1	101.50	102.00	0.1	34,713	0.00%
2023/02/21	2	103.00	1	102.50	102.50	1	34,783	0.00%
2023/02/20	14	103.39	2	103.50	103.00	12	35,331	0.03%
2023/02/17	1	103.00	4	102.88	103.50	-3	35,745	-0.01%
2023/02/16	6	103.25	4	103.13	103.50	2	36,384	0.01%
2023/02/15	7	101.64	10.5	101.98	102.50	-3.5	37,202	-0.01%
2023/02/14	9	101.67	13	101.96	102.00	-4	37,250	-0.01%
2023/02/13	10.1	101.50	1	101.00	101.00	9.1	37,616	0.02%
2023/02/10	3	101.00	7	101.43	101.50	-4	37,809	-0.01%
2023/02/09	2	101.00	3	100.83	101.00	-1	38,059	0.00%
2023/02/08	3	100.83	0	0.00	100.50	3	38,379	0.01%
2023/02/07	10.5	100.52	5	102.00	100.50	5.5	38,627	0.01%
2023/02/06	12	101.63	5.9	101.75	101.50	6.1	38,581	0.02%
2023/02/03	9.3	99.76	1	99.60	99.60	8.3	38,523	0.02%
2023/02/02	6	100.17	0	0.00	100.00	6	38,531	0.02%
2023/02/01	5	100.00	11	100.50	100.00	-6	38,077	-0.02%
2023/01/31	12	99.52	15	99.13	99.70	-3	37,933	-0.01%
2023/01/30	24.2	98.22	5	99.18	98.10	19.2	37,093	0.05%
2023/01/17	7	98.26	2	98.20	98.10	5	36,341	0.01%
2023/01/16	18	98.29	0	0.00	98.10	18	36,361	0.05%
2023/01/13	2	98.70	3	99.30	98.60	-1	36,315	0.00%
2023/01/12	5.5	98.83	0	0.00	98.60	5.5	36,978	0.01%
2023/01/11	0	99.61	1	99.70	99.10	-1	37,569	0.00%
2023/01/10	6.1	99.20	6	99.43	99.40	0.1	37,879	0.00%
2023/01/09	6.1	99.33	7	99.34	99.10	-0.9	38,027	0.00%
2023/01/06	1.1	98.52	0	0.00	98.40	1.1	37,890	0.00%
2023/01/05	6	98.08	0	0.00	98.00	6	38,045	0.02%
2023/01/04	10.4	98.18	6	98.37	98.10	4.4	38,079	0.01%
2023/01/03	24	98.35	1	99.10	99.10	23	38,013	0.06%
2022/12/30	9	99.94	1	100.00	99.90	8	37,602	0.02%
2022/12/29	11.2	99.77	50	99.70	99.70	-38.8	37,753	-0.10%
2022/12/28	2.2	100.27	0	0.00	100.50	2.2	38,005	0.01%
2022/12/26	3	101.17	0	0.00	101.00	3	38,115	0.01%
2022/12/23	52	100.50	1	100.50	101.00	51	38,434	0.13%
2022/12/22	2	100.75	0	0.00	101.00	2	38,849	0.01%
2022/12/21	4	100.50	1	100.00	100.00	3	39,308	0.01%
2022/12/20	4.8	100.50	0	0.00	100.00	4.8	39,198	0.01%
2022/12/19	16	100.53	7	101.07	101.50	9	39,135	0.02%
2022/12/16	48.1	100.50	1	100.50	100.50	47.1	38,899	0.12%
2022/12/15	1	101.50	0	0.00	101.50	1	38,102	0.00%
2022/12/14	4	102.25	4	101.75	102.50	0	38,124	0.00%
2022/12/13	4.2	101.29	0	0.00	101.00	4.2	38,141	0.01%
2022/12/12	20	101.73	9.5	101.53	102.00	10.5	37,850	0.03%
2022/12/09	12	102.17	8	102.50	102.00	4	38,145	0.01%
2022/12/08	6.3	102.00	7	102.36	101.50	-0.8	37,890	0.00%
2022/12/07	6	103.06	3	102.50	102.00	3	37,817	0.01%
2022/12/06	11	103.68	24	103.27	103.00	-13	37,621	-0.03%
2022/12/05	17	106.06	10	106.95	105.50	7	37,014	0.02%
2022/12/02	7	104.50	16	104.97	105.50	-9	36,500	-0.02%
2022/12/01	21	102.50	28.2	101.93	103.00	-7.2	35,734	-0.02%
2022/11/30	0.5	101.00	1	101.00	100.50	-0.5	34,905	0.00%
2022/11/29	6	99.97	0	0.00	100.00	6	34,038	0.02%
2022/11/28	16.2	99.95	12	100.50	100.00	4.2	33,757	0.01%
2022/11/25	21	100.71	10	100.50	100.50	11	33,605	0.03%
2022/11/24	17.1	100.15	13	100.58	101.00	4.1	33,507	0.01%
2022/11/23	22	101.00	22	101.00	100.50	0	33,169	0.00%
2022/11/22	4.5	100.06	2	101.00	100.50	2.5	33,091	0.01%
2022/11/21	13	100.54	9	100.78	100.00	4	32,902	0.01%
2022/11/18	4.2	101.02	1	102.00	100.50	3.2	32,636	0.01%
2022/11/17	1.2	101.08	1	101.00	101.50	0.2	32,326	0.00%
2022/11/16	20	101.73	20.3	101.63	101.50	-0.3	32,188	0.00%
2022/11/15	17	101.00	21	101.55	101.50	-4	31,685	-0.01%
2022/11/14	4.1	100.24	3	100.80	101.50	1.1	31,198	0.00%
2022/11/11	21	100.45	15	100.50	100.00	6	30,512	0.02%
2022/11/10	5	100.50	0	0.00	100.50	5	29,543	0.02%
2022/11/09	0	0.00	13	101.81	102.50	-13	29,373	-0.04%
2022/11/08	10	100.30	1	100.00	100.00	9	29,190	0.03%
2022/11/07	8	100.05	0	0.00	100.00	8	29,498	0.03%
2022/11/04	13	100.27	7	100.00	100.50	6	29,858	0.02%
2022/11/03	5	101.00	0	0.00	101.00	5	29,990	0.02%
2022/11/02	6	101.50	0	0.00	102.00	6	29,765	0.02%
2022/11/01	6.1	101.42	1	101.00	101.50	5.1	29,668	0.02%
2022/10/31	3	101.83	1	102.00	102.50	2	29,304	0.01%
2022/10/28	15	104.50	5	104.00	104.00	10	29,222	0.03%
2022/10/27	6	104.00	9	104.28	104.00	-3	29,368	-0.01%
2022/10/26	0	0.00	10	103.50	104.00	-10	29,519	-0.03%
2022/10/25	0	102.50	10	103.00	103.50	-10	29,293	-0.03%
2022/10/24	2	103.00	0	0.00	103.00	2	29,045	0.01%
2022/10/21	0	0.00	1	103.50	103.50	-1	28,923	0.00%
2022/10/20	1	103.00	0	0.00	102.50	1	29,034	0.00%
2022/10/19	26	103.69	2	103.50	103.00	24	28,453	0.08%
2022/10/17	0.2	105.00	0	0.00	105.00	0.2	28,041	0.00%
2022/10/14	0	0.00	17	104.56	105.00	-17	27,956	-0.06%
2022/10/13	15	103.90	51	103.49	103.50	-36	28,122	-0.13%
2022/10/12	20	103.50	0	0.00	103.00	20	27,974	0.07%
2022/10/11	30	104.50	0	0.00	104.00	30	27,628	0.11%
2022/10/07	0	0.00	1	107.00	107.50	-1	27,413	0.00%
2022/10/06	0	0.00	52	107.00	107.50	-52	27,815	-0.19%
2022/10/05	1	106.50	10	106.40	107.00	-9	27,893	-0.03%
2022/10/04	1	102.00	0	0.00	102.50	1	27,455	0.00%
2022/10/03	1.1	101.45	0	0.00	101.00	1.1	27,474	0.00%
2022/09/30	51	100.51	0	0.00	102.00	51	27,695	0.18%
2022/09/29	5.1	101.21	0	0.00	101.50	5.1	27,913	0.02%
2022/09/28	10	101.95	60	101.17	100.50	-50	28,002	-0.18%
2022/09/27	3	104.17	1	104.00	103.50	2	27,942	0.01%
2022/09/26	26	104.85	0	0.00	104.00	26	28,760	0.09%
2022/09/22	0	0.00	1	106.50	107.00	-1	29,606	0.00%
2022/09/21	5	106.60	0	0.00	107.00	5	29,763	0.02%
2022/09/20	1	108.00	1	108.50	108.50	0	29,793	0.00%
2022/09/19	42	107.00	0	0.00	107.00	42	29,797	0.14%
2022/09/16	5.1	107.21	0	0.00	107.50	5.1	30,004	0.02%
2022/09/15	0	0.00	61	108.01	108.00	-61	30,148	-0.20%
2022/09/14	41	107.51	1	108.00	107.50	40	30,383	0.13%
2022/09/13	0	0.00	44	109.49	110.00	-44	30,584	-0.14%
2022/09/12	1	108.00	2	108.50	108.50	-1	30,594	0.00%
2022/09/08	3	107.00	1	107.00	107.00	2	31,113	0.01%
2022/09/07	4	106.63	0	0.00	106.00	4	31,387	0.01%
2022/09/06	2	107.50	0	0.00	108.50	2	31,270	0.01%
2022/09/05	23	108.02	0	0.00	108.00	23	31,528	0.07%
2022/09/01	2	107.25	5	107.30	107.50	-3	32,046	-0.01%
2022/08/31	30	108.00	10	108.50	109.00	20	31,915	0.06%
2022/08/30	1	108.01	0	0.00	108.50	1	31,741	0.00%
2022/08/29	23	108.43	0	0.00	108.00	23	32,006	0.07%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/24	2	109.50	0	0.00	109.50	2	33,426	0.01%
2022/08/22	1	110.00	0	0.00	111.00	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	0	0.00	112.00	1	35,898	0.00%
2022/08/17	0	0.00	1	112.50	112.50	-1	36,728	0.00%
2022/08/16	2	110.50	5	111.00	111.00	-3	36,840	-0.01%
2022/08/15	0.5	112.00	7	112.00	112.00	-6.5	36,930	-0.02%
2022/08/12	1	113.00	7	113.14	112.50	-6	37,208	-0.02%
2022/08/11	1	113.00	8.2	112.12	113.00	-7.2	37,022	-0.02%
2022/08/10	1	109.50	43.1	109.98	110.00	-42.1	36,918	-0.11%
2022/08/09	1	108.00	7	109.00	109.00	-6	36,398	-0.02%
2022/08/08	47	107.07	0	0.00	108.00	47	36,343	0.13%
2022/08/05	0	0.00	62	108.51	108.00	-62	36,295	-0.17%
2022/08/04	1	107.00	6	107.00	108.00	-5	36,249	-0.01%
2022/08/03	0	0.00	1	107.50	108.50	-1	35,932	0.00%
2022/08/02	22	107.00	0	0.00	108.00	22	35,709	0.06%
2022/08/01	0	0.00	1	108.50	109.00	-1	35,441	0.00%
2022/07/29	10	108.50	20	109.00	109.00	-10	35,652	-0.03%
2022/07/28	11	108.45	2	108.75	108.50	9	35,867	0.03%
2022/07/27	3	108.17	0	0.00	108.00	3	36,003	0.01%
2022/07/26	10	107.50	2	107.75	108.00	8	35,778	0.02%
2022/07/25	30	107.50	3	107.50	107.50	27	35,635	0.08%
2022/07/22	2	106.25	2	106.00	106.00	0	35,447	0.00%
2022/07/20	1	104.50	0	0.00	103.50	1	35,419	0.00%
2022/07/19	0.1	104.50	0	0.00	104.00	0.1	35,511	0.00%
2022/07/18	1	104.50	1	104.50	105.00	0	35,446	0.00%
2022/07/15	0	0.00	0.1	105.50	105.00	-0.1	35,469	0.00%
2022/07/14	0	0.00	38	104.51	105.00	-38	35,384	-0.11%
2022/07/13	30	103.00	3	103.33	102.50	27	34,910	0.08%
2022/07/12	3	100.17	0.5	100.76	100.50	2.6	34,569	0.01%
2022/07/11	1	101.00	1	101.50	101.00	0	34,330	0.00%
2022/07/08	3	102.00	0	0.00	102.00	3	34,172	0.01%
2022/07/07	1	103.50	2	103.00	103.50	-1	33,867	0.00%
2022/07/06	3	100.83	0	0.00	100.50	3	33,478	0.01%
2022/07/05	2	102.25	0	0.00	102.50	2	33,199	0.01%
2022/07/04	12	100.54	0	0.00	100.00	12	32,860	0.04%
2022/07/01	5	106.90	26	106.12	106.00	-21	32,262	-0.07%
2022/06/30	2	109.00	18	109.81	109.00	-16	31,744	-0.05%
2022/06/29	3	111.17	0	0.00	111.00	3	31,393	0.01%
2022/06/28	0	0.00	9	111.17	112.00	-9	31,168	-0.03%
2022/06/24	10	109.60	1	109.50	110.00	9	30,863	0.03%
2022/06/23	5.1	108.41	0	0.00	108.00	5.1	30,701	0.02%
2022/06/22	4	109.50	1	110.50	109.50	3	30,281	0.01%
2022/06/21	2	111.00	2	111.75	112.00	0	30,597	0.00%
2022/06/20	0	0.00	6	109.08	109.00	-6	30,276	-0.02%
2022/06/17	2	110.00	0	0.00	109.50	2	30,071	0.01%
2022/06/16	5	111.30	2	112.00	111.50	3	29,597	0.01%
2022/06/15	2	112.00	14	112.46	112.00	-12	30,439	-0.04%
2022/06/14	4	110.88	5	110.50	111.50	-1	30,755	0.00%
2022/06/13	19.1	111.76	0	0.00	111.50	19.1	30,823	0.06%
2022/06/10	2	114.25	0	0.00	114.00	2	30,587	0.01%
2022/06/09	0	0.00	4.5	114.78	115.50	-4.5	30,617	-0.01%
2022/06/08	2	114.00	0	0.00	114.00	2	30,518	0.01%
2022/06/07	4	113.75	0.4	114.00	113.50	3.7	30,625	0.01%
2022/06/06	7.2	115.22	13	115.31	115.50	-5.8	30,483	-0.02%
2022/06/02	1	116.00	8.1	115.31	114.00	-7.1	30,890	-0.02%
2022/06/01	5	114.90	16.6	114.72	114.50	-11.6	31,010	-0.04%
2022/05/31	7	112.50	34.1	111.49	113.00	-27.1	30,133	-0.09%
2022/05/30	2	109.00	2	110.00	110.50	0	28,871	0.00%
2022/05/27	0	0.00	8	110.38	110.00	-8	28,372	-0.03%
2022/05/26	1	110.00	2	109.25	109.00	-1	27,992	0.00%
2022/05/25	0.9	109.50	16	109.38	109.50	-15.1	27,818	-0.05%
2022/05/24	6.1	108.25	2	108.50	108.00	4.1	27,347	0.01%
2022/05/23	5	108.00	2	108.00	108.00	3	26,969	0.01%
2022/05/20	0	0.00	29.4	107.64	107.00	-29.4	26,832	-0.11%
2022/05/19	21	106.05	14.1	105.69	107.50	6.9	26,456	0.03%
2022/05/18	5	105.90	4	106.63	107.00	1	26,023	0.00%
2022/05/17	0	0.00	1	105.00	105.00	-1	25,518	0.00%
2022/05/16	1	104.00	24	104.04	104.50	-23	25,323	-0.09%
2022/05/13	1	104.00	3	103.67	104.00	-2	25,172	-0.01%
2022/05/12	3	102.00	0	0.00	102.00	3	25,217	0.01%
2022/05/11	20	103.50	1	103.50	103.00	19	25,124	0.08%
2022/05/10	0	0.00	1	104.00	104.00	-1	25,133	0.00%
2022/05/09	0	0.00	3	103.50	104.00	-3	25,217	-0.01%
2022/05/06	0	0.00	1	103.00	104.00	-1	25,527	0.00%
2022/05/05	0	0.00	3	105.00	104.50	-3	25,631	-0.01%
2022/05/04	0	0.00	5	104.00	104.00	-5	25,602	-0.02%
2022/05/03	2	102.50	1	102.50	102.50	1	25,586	0.00%
2022/04/29	1	102.00	0	0.00	102.00	1	25,993	0.00%
2022/04/28	2	101.00	3.4	101.09	101.50	-1.4	26,305	-0.01%
2022/04/26	4.4	100.77	1	101.50	101.00	3.4	26,227	0.01%
2022/04/25	5	101.20	0	0.00	100.50	5	26,131	0.02%
2022/04/22	0	0.00	1	103.00	103.50	-1	25,723	0.00%
2022/04/21	0	0.00	11	103.50	103.00	-11	26,086	-0.04%
2022/04/20	1	102.50	1.1	102.50	103.00	-0.1	26,106	0.00%
2022/04/19	2	102.50	1	102.50	102.00	1	26,095	0.00%
2022/04/18	1	102.50	1.5	102.67	102.50	-0.5	26,235	0.00%
2022/04/15	1	103.00	1.1	103.05	103.00	-0.1	26,622	0.00%
2022/04/14	2	104.00	3	104.00	104.00	-1	27,070	0.00%
2022/04/13	2	104.00	5	103.80	104.00	-3	27,740	-0.01%
2022/04/12	2	102.50	0	0.00	102.00	2	29,846	0.01%
2022/04/11	6	102.50	1	102.50	102.00	5	29,853	0.02%
2022/04/08	3	102.50	1	103.50	103.00	2	29,736	0.01%
2022/04/07	7	103.21	0	0.00	103.00	7	29,605	0.02%
2022/04/06	8	104.50	1	105.00	105.00	7	29,253	0.02%
2022/04/01	16	105.00	0	0.00	104.50	16	28,990	0.06%
2022/03/31	8	105.94	0	0.00	106.00	8	28,748	0.03%
2022/03/30	3	105.00	1	106.00	105.50	2	28,608	0.01%
2022/03/29	0	0.00	1	106.00	105.50	-1	28,506	0.00%
2022/03/28	0.1	106.00	0	0.00	106.00	0.1	28,443	0.00%
2022/03/25	2	106.50	9	106.50	106.00	-7	28,332	-0.02%
2022/03/24	1	105.50	10	106.95	106.50	-9	28,289	-0.03%
2022/03/23	2	104.75	4	105.00	105.50	-2	27,980	-0.01%
2022/03/22	2	104.00	0.3	104.50	104.00	1.7	28,224	0.01%
2022/03/21	5	104.90	1	105.50	104.50	4	28,256	0.01%
2022/03/18	7	104.43	4	104.88	106.00	3	28,271	0.01%
2022/03/17	2.5	103.60	7	103.93	104.00	-4.5	27,192	-0.02%
2022/03/16	4.4	100.82	0	0.00	101.50	4.4	26,806	0.02%
2022/03/15	5	101.30	32	101.47	101.00	-27	26,458	-0.10%
2022/03/14	2	102.75	4	102.88	102.50	-2	26,525	-0.01%
2022/03/11	3.6	103.22	1	103.50	103.50	2.6	26,516	0.01%
2022/03/10	3	103.00	8	103.31	103.00	-5	26,500	-0.02%
2022/03/09	6	101.67	11	101.50	101.50	-5	26,385	-0.02%
2022/03/08	11.5	101.44	0	0.00	101.50	11.5	26,349	0.04%
2022/03/07	13	103.08	6	103.00	102.50	7	25,720	0.03%
2022/03/04	2	104.00	49	104.59	105.00	-47	25,816	-0.18%
2022/03/03	2	104.50	0	0.00	104.50	2	25,972	0.01%
2022/03/01	7	104.43	6	104.92	104.50	1	26,204	0.00%
2022/02/25	3.2	103.03	3	103.00	103.00	0.2	26,220	0.00%
2022/02/24	25.2	103.42	7	103.43	102.50	18.2	26,098	0.07%
2022/02/22	12	104.50	4	104.00	104.50	8	25,709	0.03%
2022/02/21	7	106.43	1	106.00	106.00	6	25,784	0.02%
2022/02/17	2	105.50	3	105.50	106.00	-1	25,998	0.00%
2022/02/16	1	105.50	24.6	105.22	105.50	-23.6	26,003	-0.09%
2022/02/15	2	104.00	0	0.00	104.00	2	26,223	0.01%
2022/02/14	12	104.00	1	104.00	104.00	11	26,310	0.04%
2022/02/11	12	105.00	1	106.00	106.00	11	26,318	0.04%
2022/02/10	1	106.00	16	106.47	106.50	-15	26,440	-0.06%
2022/02/09	1	106.00	12	106.08	106.50	-11	26,437	-0.04%
2022/02/08	1	105.50	13.1	105.42	105.50	-12.1	26,352	-0.05%
2022/01/26	2.2	102.27	1	102.50	102.00	1.2	25,471	0.00%
2022/01/25	3	102.50	1	102.50	103.00	2	25,257	0.01%
2022/01/24	3.2	103.94	3	103.67	103.00	0.2	25,076	0.00%
2022/01/21	10	102.45	0	0.00	102.00	10	24,727	0.04%
2022/01/20	1	103.50	0	0.00	103.00	1	24,415	0.00%
2022/01/19	1	103.50	0	0.00	103.50	1	24,199	0.00%
2022/01/18	10	104.00	26	103.52	103.50	-16	24,100	-0.07%
2022/01/17	1	103.50	0	0.00	103.50	1	24,204	0.00%
2022/01/14	6	103.67	0	0.00	103.50	6	24,181	0.02%
2022/01/13	0	0.00	3.5	105.21	105.50	-3.5	24,050	-0.01%
2022/01/12	3	104.50	8	104.81	104.50	-5	24,214	-0.02%
2022/01/11	12.6	104.50	2.3	104.78	104.50	10.3	24,338	0.04%
2022/01/10	8	104.50	0	0.00	104.50	8	24,605	0.03%
2022/01/07	11	106.73	15	106.50	106.50	-4	24,846	-0.02%
2022/01/06	17.2	107.61	36.5	107.07	107.00	-19.3	24,497	-0.08%
2022/01/05	18	109.53	51	108.78	109.00	-33	23,990	-0.14%
2022/01/04	2.3	103.53	1.9	103.76	103.50	0.3	22,264	0.00%
2022/01/03	3	103.33	0	0.00	103.00	3	22,420	0.01%
2021/12/30	4	104.25	9	104.00	104.00	-5	22,693	-0.02%
2021/12/29	2	104.75	0	0.00	105.00	2	23,058	0.01%
2021/12/28	0	0.00	1	105.00	105.50	-1	23,528	0.00%
2021/12/27	11	104.50	1	104.50	104.50	10	23,690	0.04%
2021/12/24	0	0.00	1	104.50	104.00	-1	24,112	0.00%
2021/12/23	3	104.00	0	0.00	104.00	3	24,295	0.01%
2021/12/22	2.1	104.24	1	103.50	103.50	1.1	24,599	0.00%
2021/12/21	1	104.50	2	104.50	104.50	-1	24,777	0.00%
2021/12/20	13.3	103.42	2	103.25	103.00	11.3	24,788	0.05%
2021/12/17	15	103.60	0	0.00	103.50	15	24,743	0.06%
2021/12/16	11	104.14	1	103.50	103.50	10	24,530	0.04%
2021/12/15	4	104.50	2	104.75	105.00	2	24,606	0.01%
2021/12/14	10	104.50	1	104.50	104.50	9	24,867	0.04%
2021/12/13	2	105.00	1	105.00	104.50	1	24,882	0.00%
2021/12/09	1	105.50	0	0.00	106.00	1	25,628	0.00%
2021/12/08	4	105.88	0	0.00	105.00	4	25,632	0.02%
2021/12/07	3	106.33	0	0.00	106.00	3	25,267	0.01%
2021/12/06	1	107.00	1	107.00	106.50	0	25,185	0.00%
2021/12/03	6	105.58	10.8	105.53	105.00	-4.8	25,281	-0.02%
2021/12/02	1	105.00	4	106.50	105.00	-3	25,365	-0.01%
2021/12/01	1	105.50	4	105.50	105.50	-3	25,219	-0.01%
2021/11/30	6	104.17	1	105.00	103.50	5	25,243	0.02%
2021/11/29	13	103.65	17.2	102.97	103.50	-4.2	24,913	-0.02%
2021/11/26	8.2	104.20	2	104.00	103.50	6.2	24,820	0.02%
2021/11/25	9	105.33	6	105.17	105.00	3	24,927	0.01%
2021/11/24	3	105.17	0	0.00	105.50	3	24,868	0.01%
2021/11/23	14	106.39	2	106.00	106.00	12	24,601	0.05%
2021/11/22	3	106.67	7	106.64	106.50	-4	24,446	-0.02%
2021/11/19	5	107.00	0	0.00	106.50	5	24,384	0.02%
2021/11/18	4	106.63	2	107.00	107.00	2	24,337	0.01%
2021/11/17	9	107.06	15	107.50	107.00	-6	24,205	-0.02%
2021/11/16	1	108.00	1	108.00	108.00	0	24,180	0.00%
2021/11/15	5	109.50	2	109.25	108.00	3	24,775	0.01%
2021/11/12	10	108.25	19.1	108.61	109.00	-9.1	24,877	-0.04%
2021/11/11	11	107.55	0	0.00	107.50	11	24,858	0.04%
2021/11/10	2	109.25	2	109.00	109.00	0	25,126	0.00%
2021/11/09	4	107.63	2	107.00	108.00	2	25,521	0.01%
2021/11/08	4	107.38	1	107.00	107.50	3	25,431	0.01%
2021/11/05	1	108.00	7	107.71	109.00	-6	25,877	-0.02%
2021/11/03	0	0.00	4	108.25	107.50	-4	26,495	-0.02%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/11/01	3	106.83	2	107.00	106.50	1	26,974	0.00%
2021/10/29	4	107.13	2	107.25	107.00	2	27,025	0.01%
2021/10/28	3	108.17	0	0.00	108.50	3	27,041	0.01%
2021/10/27	3	108.00	0	0.00	108.00	3	27,205	0.01%
2021/10/26	1	109.00	3.3	108.95	109.00	-2.3	27,413	-0.01%
2021/10/25	1	108.50	23	108.46	108.00	-22	27,459	-0.08%
2021/10/22	1	108.50	2	107.50	107.50	-1	27,653	0.00%
2021/10/21	0	0.00	1	108.00	108.00	-1	27,868	0.00%
2021/10/20	4	107.63	6	107.42	107.50	-2	27,916	-0.01%
2021/10/19	1	107.00	2	107.75	107.00	-1	27,785	0.00%
2021/10/18	21.2	109.30	28	107.77	107.50	-6.9	28,334	-0.02%
2021/10/15	5	108.90	2.5	109.02	109.50	2.5	28,682	0.01%
2021/10/14	2	106.50	22.3	107.11	106.50	-20.3	28,303	-0.07%
2021/10/13	0	0.00	7	105.07	105.50	-7	28,537	-0.02%
2021/10/12	8	104.75	0	0.00	105.00	8	28,786	0.03%
2021/10/08	3	107.00	16	107.38	108.00	-13	29,185	-0.04%
2021/10/07	36	105.19	8	106.19	107.00	28	29,179	0.10%
2021/10/06	3	104.17	3.5	104.43	103.00	-0.5	29,150	0.00%
2021/10/05	20.3	101.64	8	101.25	101.50	12.3	28,786	0.04%
2021/10/04	6	103.17	22	102.91	103.00	-16	28,567	-0.06%
2021/10/01	6	103.58	0	0.00	103.00	6	28,543	0.02%
2021/09/30	9	105.00	1	105.00	105.00	8	28,439	0.03%
2021/09/29	6.4	105.03	5	105.30	105.00	1.4	28,792	0.00%
2021/09/28	12	106.46	0	0.00	106.50	12	29,592	0.04%
2021/09/27	3	107.50	0	0.00	107.50	3	29,497	0.01%
2021/09/24	4.1	107.49	0	0.00	107.50	4.1	29,530	0.01%
2021/09/23	2	107.00	0.5	107.00	106.50	1.5	29,793	0.01%
2021/09/22	16	106.63	0	0.00	107.00	16	29,774	0.05%
2021/09/17	5	109.10	1	109.00	108.50	4	29,528	0.01%
2021/09/16	1	108.50	0	0.00	107.50	1	29,476	0.00%
2021/09/15	8.5	109.59	14.2	109.82	108.50	-5.7	29,612	-0.02%
2021/09/14	8	107.00	5	107.50	107.50	3	29,019	0.01%
2021/09/13	4	106.88	0	0.00	106.50	4	29,065	0.01%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/08	2	108.50	2	107.50	107.50	0	29,623	0.00%
2021/09/07	4	108.50	0	0.00	108.50	4	29,547	0.01%
2021/09/06	1	111.50	1	111.00	111.00	0	29,553	0.00%
2021/09/03	1	112.00	5	112.50	112.50	-4	29,849	-0.01%
2021/09/02	5	111.50	0	0.00	111.50	5	29,768	0.02%
2021/08/31	0	0.00	2	111.00	111.00	-2	29,587	-0.01%
2021/08/30	0	0.00	1	108.50	109.00	-1	29,418	0.00%
2021/08/26	1	107.50	3	108.17	107.50	-2	29,835	-0.01%
2021/08/25	1	108.50	1	108.50	108.50	0	30,168	0.00%
2021/08/24	0	0.00	9	108.61	109.00	-9	30,304	-0.03%
2021/08/23	2	106.25	3	107.00	107.50	-1	30,576	0.00%
2021/08/20	4	103.75	15	105.17	104.50	-11	30,649	-0.04%
2021/08/19	13.2	103.45	1	103.00	103.00	12.2	31,163	0.04%
2021/08/18	7	105.79	0	0.00	107.00	7	30,717	0.02%
2021/08/17	8.2	106.95	1	106.50	106.50	7.2	31,031	0.02%
2021/08/16	9	107.17	5	107.00	107.50	4	31,124	0.01%
2021/08/13	21	109.45	5	109.40	109.00	16	31,441	0.05%
2021/08/11	3.2	107.38	2	108.00	109.00	1.2	31,859	0.00%
2021/08/10	12.1	109.71	10	110.50	108.50	2.1	32,440	0.01%
2021/08/09	1	111.00	0.1	112.00	112.00	0.9	33,341	0.00%
2021/08/06	4	111.50	12	113.00	112.50	-8	33,684	-0.02%
2021/08/05	23	111.52	1	111.50	112.00	22	34,169	0.06%
2021/08/04	10	111.50	13.1	112.34	112.00	-3.1	36,329	-0.01%
2021/08/03	2.2	111.50	2	111.25	111.50	0.2	37,309	0.00%
2021/08/02	3	111.17	5	112.40	113.00	-2	37,640	-0.01%
2021/07/30	6	109.92	3	110.17	110.00	3	38,246	0.01%
2021/07/29	0.3	110.50	1	111.00	111.00	-0.7	38,400	0.00%
2021/07/28	5	109.90	4	109.75	110.50	1	39,142	0.00%
2021/07/27	2	111.00	5	111.10	111.50	-3	40,042	-0.01%
2021/07/26	8	109.63	1	109.00	110.00	7	40,774	0.02%
2021/07/23	4	111.25	5	110.80	110.50	-1	40,978	0.00%
2021/07/22	8	110.63	4	111.13	110.50	4	41,267	0.01%
2021/07/21	13	113.31	11	112.86	112.50	2	41,185	0.00%
2021/07/20	8	114.81	3	114.83	114.50	5	40,817	0.01%
2021/07/19	2	116.50	1	116.50	116.50	1	41,033	0.00%
2021/07/16	2	118.75	5	119.00	119.50	-3	41,627	-0.01%
2021/07/15	5	119.10	15	118.50	119.50	-10	41,646	-0.02%
2021/07/14	3	116.50	1.2	116.58	116.00	1.8	41,038	0.00%
2021/07/13	6	116.50	5	116.20	116.50	1	41,122	0.00%
2021/07/09	5	113.50	2.3	114.50	114.00	2.7	41,770	0.01%
2021/07/08	0	0.00	6	115.08	115.50	-6	42,184	-0.01%
2021/07/07	1	115.50	1	115.50	115.00	0	42,614	0.00%
2021/07/06	1	117.00	2	116.00	116.50	-1	43,302	0.00%
2021/07/05	4	116.25	16	116.09	117.00	-12	43,911	-0.03%
2021/07/02	2	112.00	6	111.83	111.50	-4	43,223	-0.01%
2021/07/01	1	112.50	1.2	111.92	112.00	-0.2	43,510	0.00%
2021/06/30	0	0.00	8	112.56	112.00	-8	43,940	-0.02%
2021/06/29	1	112.00	5	112.00	111.50	-4	45,039	-0.01%
2021/06/28	8	111.88	0	0.00	111.50	8	46,909	0.02%
2021/06/25	4	114.50	6	114.42	113.00	-2	47,286	0.00%
2021/06/24	0	0.00	2	113.00	113.00	-2	47,379	0.00%
2021/06/23	1	111.00	6	110.08	111.50	-5	47,741	-0.01%
2021/06/22	10	109.30	1	109.00	108.50	9	48,354	0.02%
2021/06/21	4	109.13	0	0.00	108.50	4	49,335	0.01%
2021/06/18	27	112.02	0.1	112.00	111.50	26.9	50,635	0.05%
2021/06/17	3	111.50	0	0.00	113.00	3	51,947	0.01%
2021/06/16	3	112.67	10.8	112.00	111.50	-7.8	54,351	-0.01%
2021/06/15	2	113.25	1	113.00	113.00	1	56,251	0.00%
2021/06/11	0	0.00	5	113.60	113.50	-5	58,242	-0.01%
2021/06/10	2	111.00	0	0.00	110.50	2	59,189	0.00%
2021/06/09	0	0.00	3	110.50	109.50	-3	60,027	0.00%
2021/06/08	8	110.50	0	0.00	110.50	8	61,243	0.01%
2021/06/07	10.5	111.19	7	110.57	110.50	3.5	62,197	0.01%
2021/06/04	0.5	112.00	4	110.50	112.00	-3.5	62,654	-0.01%
2021/06/03	6	111.58	1	111.50	111.00	5	62,906	0.01%
2021/06/02	11	112.68	4	112.00	112.00	7	63,414	0.01%
2021/06/01	2	114.00	0	0.00	114.50	2	64,306	0.00%
2021/05/31	3	112.50	0	0.00	113.50	3	65,255	0.00%
2021/05/28	0	0.00	20	110.88	111.00	-20	66,126	-0.03%
2021/05/27	1	108.50	0	0.00	109.50	1	66,575	0.00%
2021/05/26	1.1	110.53	7.1	111.36	111.50	-6	67,559	-0.01%
2021/05/25	11	112.36	13	111.88	112.00	-2	69,013	0.00%
2021/05/24	7	108.57	13	108.54	109.50	-6	69,079	-0.01%
2021/05/21	8	109.31	16	108.78	109.50	-8	69,408	-0.01%
2021/05/20	3	105.50	13	105.96	106.00	-10	69,516	-0.01%
2021/05/19	14	105.46	11	104.77	105.00	3	70,236	0.00%
2021/05/18	3	104.50	29	106.03	107.00	-26	70,231	-0.04%
2021/05/17	48.1	99.70	37	99.42	98.20	11.1	70,387	0.02%
2021/05/14	8.8	105.17	10	105.15	104.50	-1.2	70,236	0.00%
2021/05/13	19	102.76	25	101.70	103.00	-6	70,571	-0.01%
2021/05/12	41.2	101.78	19.5	99.83	102.00	21.7	70,334	0.03%
2021/05/11	29	107.95	9	107.78	107.00	20	69,233	0.03%
2021/05/10	3	113.33	1,054	113.08	113.00	-1,051	69,994	-1.50%	大賣/鉅額交易
2021/05/07	1,067	116.54	28	115.80	117.50	1,039	72,312	1.44%	大買/鉅額交易
2021/05/06	3.3	112.05	36	111.60	112.50	-32.7	73,359	-0.04%
2021/05/05	36.2	110.19	4	111.25	110.00	32.2	74,195	0.04%
2021/05/04	37	109.27	58	109.13	108.50	-21	75,249	-0.03%
2021/05/03	37.1	113.07	34	112.66	112.50	3.1	76,133	0.00%
2021/04/29	9.4	117.48	5	116.80	116.00	4.4	78,603	0.01%
2021/04/28	12	117.17	1	117.00	117.00	11	79,282	0.01%
2021/04/27	5.3	119.06	15	118.93	118.50	-9.7	80,842	-0.01%
2021/04/26	16	118.34	0	0.00	117.50	16	81,368	0.02%
2021/04/23	15	118.43	8	118.00	119.00	7	82,262	0.01%
2021/04/22	24.7	118.67	12	118.46	117.50	12.7	84,441	0.02%
2021/04/21	21	120.17	11	120.32	120.00	10	88,574	0.01%
2021/04/20	1	121.50	2	121.75	122.00	-1	89,305	0.00%
2021/04/19	22	122.02	1	122.00	121.50	21	90,633	0.02%
2021/04/16	5	122.90	9	123.33	123.50	-4	91,260	0.00%
2021/04/15	10	120.25	1	121.00	121.00	9	92,273	0.01%
2021/04/14	24	120.27	5	120.50	121.50	19	93,500	0.02%
2021/04/13	0	0.00	4.8	122.03	122.50	-4.8	96,281	0.00%
2021/04/12	10.1	120.01	4	120.00	120.50	6.1	99,322	0.01%
2021/04/09	33.2	121.27	2	121.50	120.00	31.2	102,027	0.03%
2021/04/08	12	122.92	20	122.23	122.50	-8	101,224	-0.01%
2021/04/07	3	123.33	11.8	123.16	123.50	-8.8	101,243	-0.01%
2021/04/06	19.4	123.20	2	122.75	122.50	17.4	101,439	0.02%
2021/04/01	13.3	122.05	537	123.51	121.50	-523.7	101,864	-0.51%	大賣/鉅額交易
2021/03/31	586.2	124.49	8.1	125.18	124.00	578.2	102,143	0.57%	大買/鉅額交易
2021/03/30	2	128.75	20.7	129.51	129.50	-18.7	100,661	-0.02%
2021/03/29	1	127.50	6	128.25	128.50	-5	100,823	0.00%
2021/03/26	6	126.58	6	127.17	126.50	0	101,700	0.00%
2021/03/25	10	127.10	11	127.23	126.50	-1	101,299	0.00%
2021/03/24	20.3	128.92	3	129.33	128.00	17.3	100,686	0.02%
2021/03/23	20.1	131.88	62.3	133.45	130.50	-42.3	99,806	-0.04%
2021/03/22	33.4	128.77	39.9	127.89	130.00	-6.5	98,701	-0.01%
2021/03/19	35.3	125.04	113	124.99	123.50	-77.7	97,546	-0.08%	大賣/
2021/03/18	170	130.58	48.5	130.20	129.50	121.5	95,637	0.13%	大買/鉅額交易
2021/03/17	11	124.91	28.1	125.79	126.00	-17.1	94,357	-0.02%
2021/03/16	4.2	122.26	15.9	122.55	123.00	-11.8	92,873	-0.01%
2021/03/15	4	119.75	18	119.92	121.00	-14	92,452	-0.02%
2021/03/12	12	119.08	80	118.47	120.00	-68	93,263	-0.07%
2021/03/11	5	117.50	31.7	116.91	117.00	-26.7	94,385	-0.03%
2021/03/10	11	115.73	9	115.61	115.50	2	93,926	0.00%
2021/03/09	5	113.70	7	114.29	115.00	-2	93,640	0.00%
2021/03/08	3.2	113.69	7	114.50	113.50	-3.8	93,481	0.00%
2021/03/05	9	114.56	18	114.72	115.00	-9	92,985	-0.01%
2021/03/04	11	113.09	2	114.00	114.50	9	92,545	0.01%
2021/03/03	10	115.55	13.8	114.67	115.50	-3.8	91,575	0.00%
2021/03/02	7.2	113.01	13.1	113.69	112.00	-5.9	90,689	-0.01%
2021/02/26	25.4	112.69	12	114.00	112.00	13.4	90,179	0.01%
2021/02/25	4.5	115.44	29.3	115.32	116.50	-24.8	88,553	-0.03%
2021/02/24	19	111.47	11	112.00	110.50	8	87,097	0.01%
2021/02/23	7.1	109.72	10.6	111.41	111.50	-3.5	86,598	0.00%
2021/02/22	216.2	111.98	206	111.53	111.00	10.2	86,137	0.01%	大買/大賣/
2021/02/19	20	110.58	12	111.00	110.00	8	85,645	0.01%
2021/02/18	12	113.08	5	113.80	113.00	7	84,850	0.01%
2021/02/17	15	113.60	7.6	114.13	114.00	7.4	84,908	0.01%
2021/02/05	112.2	113.99	109.5	113.67	113.50	2.7	83,928	0.00%	大買/大賣/
2021/02/04	77	114.37	3.4	114.44	114.00	73.6	83,134	0.09%
2021/02/03	14	116.50	4	116.75	116.50	10	82,680	0.01%
2021/02/02	6	116.08	17	116.12	116.50	-11	82,107	-0.01%
2021/02/01	12	110.00	24	109.94	113.00	-12	81,389	-0.01%
2021/01/29	45.1	114.85	64	114.25	111.50	-18.9	79,640	-0.02%
2021/01/28	35.1	118.99	40	119.51	118.50	-4.9	76,874	-0.01%
2021/01/27	12.2	123.12	33.2	123.77	123.00	-21	75,136	-0.03%
2021/01/26	23	122.84	9.4	122.56	122.00	13.6	73,916	0.02%
2021/01/25	21.1	119.23	33.4	121.14	123.00	-12.3	72,070	-0.02%
2021/01/22	92.2	120.51	93.6	120.31	121.50	-1.4	70,174	0.00%
2021/01/21	68	115.60	78.4	116.49	117.00	-10.4	67,021	-0.02%
2021/01/20	14	116.07	29	116.52	114.50	-15	66,129	-0.02%
2021/01/19	89	114.98	25	115.86	115.00	64	64,197	0.10%
2021/01/18	9	113.22	18.1	113.39	114.00	-9.1	63,005	-0.01%
2021/01/15	52.6	115.18	74	115.09	115.50	-21.4	61,737	-0.03%
2021/01/14	21	115.02	126.7	112.95	116.00	-105.7	59,302	-0.18%	大賣/鉅額交易
2021/01/13	50.2	106.43	6.1	106.57	106.50	44.1	54,542	0.08%
2021/01/12	10.2	105.30	13.4	104.10	104.00	-3.3	53,983	-0.01%
2021/01/11	15.3	107.35	27	107.78	107.50	-11.8	53,647	-0.02%
2021/01/08	11.2	107.64	16.2	107.25	108.00	-5	53,291	-0.01%
2021/01/07	23	106.59	48.6	106.69	107.00	-25.6	51,832	-0.05%
2021/01/06	80.6	105.69	47	106.10	105.00	33.6	50,561	0.07%
2021/01/05	37	103.38	70.5	102.81	104.00	-33.5	47,274	-0.07%
2021/01/04	24	96.90	59.5	97.16	99.90	-35.5	44,037	-0.08%
2020/12/31	8.2	91.77	23	91.62	92.00	-14.8	40,427	-0.04%
2020/12/30	4	91.00	6	91.00	91.60	-2	40,179	0.00%
2020/12/29	14	90.65	1.9	90.91	90.40	12.1	39,796	0.03%
2020/12/28	12	92.36	39.1	92.66	91.80	-27.1	39,355	-0.07%
2020/12/25	66	91.51	49.1	91.54	91.80	17	38,556	0.04%
2020/12/24	1.2	89.63	0	0.00	89.60	1.2	37,188	0.00%
2020/12/23	16.2	88.50	20	88.97	88.80	-3.8	37,032	-0.01%
2020/12/22	11.1	88.62	20	89.28	87.70	-8.9	36,732	-0.02%
2020/12/21	4.2	87.35	0.2	87.90	88.00	4	36,124	0.01%
2020/12/18	2	87.90	2	87.80	87.70	0	35,941	0.00%
2020/12/17	0	0.00	1	87.90	87.80	-1	35,866	0.00%
2020/12/16	0	0.00	6	87.83	88.20	-6	35,716	-0.02%
2020/12/15	7	86.93	1	86.70	87.10	6	35,463	0.02%
2020/12/14	6.1	88.29	3.3	88.51	87.70	2.8	35,162	0.01%
2020/12/11	13.1	87.50	9	87.03	87.60	4.1	34,666	0.01%
2020/12/10	8	87.75	17	88.00	87.70	-9	33,930	-0.03%
2020/12/09	4	88.60	28.3	88.60	89.00	-24.3	33,480	-0.07%
2020/12/08	39	88.21	11	88.56	87.60	28	32,621	0.09%
2020/12/07	17	86.26	76	85.21	87.90	-59	31,140	-0.19%
2020/12/04	0	0.00	118	82.82	82.90	-118	28,798	-0.41%	大賣/鉅額交易
2020/12/03	7	82.11	2	82.20	82.00	5	28,368	0.02%
2020/12/02	12.3	82.87	4	82.85	82.70	8.3	28,204	0.03%
2020/12/01	5	82.48	1.6	82.55	82.90	3.4	28,227	0.01%
2020/11/30	13.1	82.17	9	82.42	82.30	4.1	28,504	0.01%
2020/11/27	1	82.60	0	0.00	82.60	1	27,917	0.00%
2020/11/26	6	82.97	1	83.10	83.00	5	27,869	0.02%
2020/11/25	101	82.20	1	82.30	82.00	100	27,823	0.36%	大買/
2020/11/24	18.2	82.63	23	82.25	82.00	-4.8	27,853	-0.02%
2020/11/23	0	0.00	8	82.98	82.90	-8	27,877	-0.03%
2020/11/20	5	82.20	0.2	82.60	82.50	4.8	27,738	0.02%
2020/11/19	3	82.80	14	82.97	82.90	-11	27,618	-0.04%
2020/11/18	0	0.00	17	83.14	83.20	-17	27,595	-0.06%
2020/11/17	1	82.30	7.1	82.68	83.00	-6.1	27,491	-0.02%
2020/11/16	6	82.50	3	82.40	82.60	3	27,885	0.01%
2020/11/12	0	0.00	7	81.74	81.90	-7	27,494	-0.03%
2020/11/11	1	80.60	4	81.60	81.60	-3	27,213	-0.01%
2020/11/10	4	80.80	2.2	80.65	80.80	1.8	27,174	0.01%
2020/11/09	3.3	80.90	10	81.01	81.20	-6.7	28,235	-0.02%
2020/11/06	0.2	79.50	9	79.51	79.70	-8.9	28,321	-0.03%
2020/11/05	0	0.00	12	78.81	79.00	-12	28,488	-0.04%
2020/11/04	4	78.50	15	78.92	78.80	-11	29,073	-0.04%
2020/11/03	4	78.40	0	0.00	78.30	4	29,122	0.01%
2020/11/02	0.1	78.20	0	0.00	78.30	0.1	29,432	0.00%
2020/10/30	2.2	77.54	1	77.50	77.50	1.2	29,600	0.00%
2020/10/29	5	77.76	0	0.00	78.00	5	29,550	0.02%
2020/10/28	5.2	78.64	5	79.10	78.30	0.2	30,059	0.00%
2020/10/27	23	79.65	12	79.67	80.00	11	30,234	0.04%
2020/10/26	0	0.00	12	80.30	80.20	-12	30,632	-0.04%
2020/10/23	0.2	80.70	0	0.00	80.70	0.2	31,049	0.00%
2020/10/22	22	80.70	5	80.50	80.80	17	32,073	0.05%
2020/10/21	8	80.66	23	80.97	80.40	-15	32,779	-0.05%
2020/10/20	1	81.50	4	81.60	81.40	-3	33,058	-0.01%
2020/10/19	13	81.12	28	81.05	81.30	-15	33,610	-0.04%
2020/10/16	5	79.26	10	79.08	78.60	-5	33,408	-0.01%
2020/10/15	3	78.17	60	78.29	78.10	-57	33,847	-0.17%
2020/10/14	2	78.15	1	78.30	78.00	1	34,602	0.00%
2020/10/12	0	0.00	1	78.70	78.70	-1	35,259	0.00%
2020/10/08	7	77.66	31.6	77.71	78.00	-24.6	35,425	-0.07%
2020/10/07	1	77.40	1	77.50	77.40	0	35,744	0.00%
2020/10/06	11	78.00	0	0.00	77.80	11	36,066	0.03%
2020/10/05	4	77.73	2	78.10	77.70	2	36,653	0.01%
2020/09/30	9	77.52	2	77.65	77.40	7	37,159	0.02%
2020/09/29	27	77.42	6	77.82	77.00	21	37,455	0.06%
2020/09/28	2	75.80	9	76.50	76.90	-7	37,793	-0.02%
2020/09/25	13	74.57	0	0.00	74.30	13	38,001	0.03%
2020/09/24	33	75.18	0	0.00	75.00	33	38,076	0.09%
2020/09/23	2	76.70	7	76.89	76.70	-5	37,687	-0.01%
2020/09/22	8	77.01	5.1	77.12	76.80	2.9	38,132	0.01%
2020/09/21	4	77.93	2	77.40	77.40	2	38,706	0.01%
2020/09/18	9	77.69	1	77.80	77.60	8	40,000	0.02%
2020/09/17	17	78.52	12	78.53	78.10	5	40,947	0.01%
2020/09/16	3	78.83	6	78.80	78.80	-3	41,362	-0.01%
2020/09/15	2	79.10	3	79.10	79.10	-1	41,339	0.00%
2020/09/14	0	0.00	5	79.24	79.40	-5	41,646	-0.01%
2020/09/11	1	78.40	1	78.50	78.50	0	41,491	0.00%
2020/09/10	41.8	78.01	42	78.61	78.50	-0.2	41,523	0.00%
2020/09/09	11	77.36	2	76.85	77.90	9	41,410	0.02%
2020/09/08	13	77.72	0	0.00	77.50	13	41,473	0.03%
2020/09/07	11	76.98	0	0.00	77.30	11	41,611	0.03%
2020/09/04	16	76.81	10	76.70	76.90	6	41,954	0.01%
2020/09/03	69	77.79	4	78.78	77.70	65	41,789	0.16%
2020/09/02	14	77.04	13	77.37	77.80	1	41,734	0.00%
2020/09/01	6	76.75	6	76.63	77.00	0	42,211	0.00%
2020/08/31	8	77.60	0	0.00	76.90	8	42,474	0.02%
2020/08/28	2	77.55	4	77.70	77.50	-2	42,692	0.00%
2020/08/27	13	77.70	3	77.57	77.50	10	42,988	0.02%
2020/08/26	1	78.00	2	78.20	78.20	-1	43,281	0.00%
2020/08/25	1	78.30	1	78.10	78.30	0	43,441	0.00%
2020/08/24	2	77.90	3.2	77.81	77.60	-1.2	43,891	0.00%
2020/08/21	1	78.10	12	77.93	78.20	-11	43,964	-0.03%
2020/08/20	21	77.07	4	77.85	77.10	17	43,929	0.04%
2020/08/19	7	79.79	20	80.42	79.30	-13	43,368	-0.03%
2020/08/18	7	80.00	3.5	79.77	79.80	3.5	43,283	0.01%
2020/08/17	5	80.30	4.3	80.34	80.20	0.7	43,604	0.00%
2020/08/14	22	79.88	1	80.30	80.40	21	43,618	0.05%
2020/08/13	15	80.13	28	81.78	79.50	-13	43,559	-0.03%
2020/08/12	7	80.66	5	80.88	81.40	2	42,948	0.00%
2020/08/11	26	79.93	1	79.80	79.80	25	43,139	0.06%
2020/08/10	1	79.20	6	80.30	80.50	-5	43,407	-0.01%
2020/08/07	9	78.56	10	78.84	78.30	-1	43,275	0.00%
2020/08/06	11	79.32	61	79.38	79.00	-50	43,625	-0.11%
2020/08/05	11	78.19	6	77.90	77.90	5	43,829	0.01%
2020/08/04	22	77.82	0	0.00	78.10	22	44,340	0.05%
2020/08/03	8	77.60	3	77.23	77.10	5	44,597	0.01%
2020/07/31	23	78.84	2.9	78.87	78.40	20.1	44,108	0.05%
2020/07/30	4	77.90	23	77.91	78.00	-19	43,832	-0.04%
2020/07/29	15	78.92	0.1	78.30	78.00	14.9	43,666	0.03%
2020/07/28	13	79.95	15	81.47	78.40	-2	43,848	0.00%
2020/07/27	45	78.37	28	78.38	78.00	17	43,342	0.04%
2020/07/24	26	80.83	15	80.69	80.00	11	42,760	0.03%
2020/07/23	42	81.80	16	82.17	82.10	26	42,348	0.06%
2020/07/22	27	85.45	17	85.64	85.90	10	41,517	0.02%
2020/07/21	13	85.36	9	85.19	85.30	4	40,594	0.01%
2020/07/20	26.4	86.03	6	86.05	86.80	20.4	39,798	0.05%
2020/07/17	28	88.31	31	88.14	88.00	-3	39,066	-0.01%
2020/07/16	1	87.50	3	87.47	87.60	-2	39,095	-0.01%
2020/07/15	4	87.03	43.7	86.87	86.60	-39.7	38,790	-0.10%
2020/07/14	41	86.51	1	87.00	86.30	40	39,163	0.10%
2020/07/13	6	85.88	6	86.03	86.70	0	39,298	0.00%
2020/07/10	6	85.33	0	0.00	84.80	6	39,392	0.02%
2020/07/09	7	86.70	23	86.18	86.20	-16	39,134	-0.04%
2020/07/08	15	87.08	9.6	87.09	87.00	5.5	38,728	0.01%
2020/07/07	6	86.93	5	86.76	87.00	1	38,430	0.00%
2020/07/06	3	86.40	2	86.30	86.40	1	38,484	0.00%
2020/07/03	10	85.33	15	85.23	85.30	-5	39,251	-0.01%
2020/07/02	6	85.10	23	85.86	86.00	-17	39,318	-0.04%
2020/07/01	10	86.50	5	85.86	85.90	5	39,567	0.01%
2020/06/30	32	86.18	26.3	86.19	86.30	5.8	39,234	0.01%
2020/06/29	8	84.00	13	84.25	85.20	-5	38,911	-0.01%
2020/06/24	18	83.24	28.4	82.81	83.50	-10.4	37,861	-0.03%
2020/06/23	13	80.05	8	79.89	80.20	5	37,387	0.01%
2020/06/22	2	78.50	7	78.51	78.90	-5	37,269	-0.01%
2020/06/19	1.1	78.54	0	0.00	78.80	1.1	37,883	0.00%
2020/06/18	0	0.00	0.1	78.50	78.50	-0.1	37,988	0.00%
2020/06/17	0.1	78.20	0	0.00	78.20	0.1	38,713	0.00%
2020/06/16	4	78.40	0	0.00	78.40	4	40,122	0.01%
2020/06/15	12	77.65	0	0.00	77.00	12	41,533	0.03%
2020/06/12	9	77.43	1	77.20	78.00	8	42,349	0.02%
2020/06/11	5	79.68	3	79.13	78.60	2	42,992	0.00%
2020/06/10	2	79.70	11	79.70	79.90	-9	43,388	-0.02%
2020/06/09	5	79.46	7.8	80.01	79.50	-2.8	44,767	-0.01%
2020/06/08	1	79.10	10	79.48	79.70	-9	45,559	-0.02%
2020/06/05	0.1	78.50	1	78.00	78.50	-1	45,175	0.00%
2020/06/04	2	78.35	22	78.53	78.40	-20	45,232	-0.04%
2020/06/03	17	77.92	11	77.99	78.10	6	45,254	0.01%
2020/06/02	3	77.00	25	77.27	77.10	-22	45,186	-0.05%
2020/06/01	0	0.00	53	76.43	76.20	-53	45,106	-0.12%
2020/05/29	0	0.00	6	75.32	75.80	-6	45,158	-0.01%
2020/05/28	0.1	75.50	1	75.20	75.30	-0.9	44,994	0.00%
2020/05/27	1	75.00	2	75.30	75.30	-1	45,453	0.00%
2020/05/26	2	74.80	6	75.05	74.80	-4	45,969	-0.01%
2020/05/25	3	73.30	0	0.00	73.60	3	46,216	0.01%
2020/05/22	26	73.76	14	74.00	73.60	12	46,552	0.03%
2020/05/21	2.2	74.77	0	0.00	74.70	2.2	46,325	0.00%
2020/05/20	3	75.13	0	0.00	74.50	3	46,417	0.01%
2020/05/19	26	75.23	0	0.00	74.80	26	46,489	0.06%
2020/05/18	2	75.15	4	75.50	75.00	-2	46,100	0.00%
2020/05/15	9	77.43	1	77.40	77.10	8	45,526	0.02%
2020/05/14	3	78.33	10	78.20	78.20	-7	45,023	-0.02%
2020/05/13	9	78.39	3	78.67	78.80	6	44,680	0.01%
2020/05/12	19.1	77.75	12	77.76	77.30	7.1	44,565	0.02%
2020/05/11	3	78.63	13	78.29	78.90	-10	44,747	-0.02%
2020/05/08	2	76.25	13	76.38	76.20	-11	44,242	-0.02%
2020/05/07	14	75.51	4	75.43	75.20	10	44,308	0.02%
2020/05/06	9	74.47	1	74.70	74.30	8	44,218	0.02%
2020/05/05	11	74.45	6	74.12	74.10	5	44,492	0.01%
2020/05/04	21	74.48	1	74.80	74.50	20	44,768	0.04%
2020/04/30	7	76.36	14	76.59	77.00	-7	44,694	-0.02%
2020/04/29	1	76.00	5	75.94	75.60	-4	44,975	-0.01%
2020/04/28	12	75.18	0	0.00	75.20	12	45,609	0.03%
2020/04/27	0	0.00	30	74.67	74.90	-30	47,798	-0.06%
2020/04/24	1	74.00	6	73.97	73.80	-5	47,910	-0.01%
2020/04/23	5	74.24	7	74.41	74.00	-2	48,896	0.00%
2020/04/22	40	73.58	4	73.90	73.90	36	48,768	0.07%
2020/04/21	24	74.67	5	73.78	73.50	19	48,703	0.04%
2020/04/20	1	76.20	31	76.19	76.20	-30	48,171	-0.06%
2020/04/17	29	75.58	39	76.01	75.80	-10	48,024	-0.02%
2020/04/16	14	74.35	10	74.82	74.00	4	47,392	0.01%
2020/04/15	15	74.63	0	0.00	74.10	15	47,157	0.03%
2020/04/14	14	74.01	5	74.24	74.40	9	47,387	0.02%
2020/04/13	5	73.36	5	73.32	73.10	0	47,485	0.00%
2020/04/10	2	73.60	8	73.69	73.90	-6	47,506	-0.01%
2020/04/09	7	74.54	6	74.15	74.00	1	47,817	0.00%
2020/04/08	20	73.84	27	73.67	75.00	-7	47,242	-0.01%
2020/04/07	7	71.23	3	71.37	71.20	4	45,981	0.01%
2020/04/06	8	69.71	4	70.05	70.20	4	45,466	0.01%
2020/04/01	38	70.06	2	70.30	70.00	36	44,975	0.08%
2020/03/31	8	70.19	3	70.10	69.90	5	44,733	0.01%
2020/03/30	19	69.74	4	69.40	70.00	15	44,283	0.03%
2020/03/27	18	71.10	13	70.86	70.10	5	43,919	0.01%
2020/03/26	4	70.83	2.2	70.83	71.00	1.8	43,204	0.00%
2020/03/25	7	71.50	20	71.77	71.40	-13	43,208	-0.03%
2020/03/24	3	70.07	2	70.10	69.40	1	42,793	0.00%
2020/03/23	13	67.60	3	67.97	67.50	10	43,074	0.02%
2020/03/20	18	69.19	15.6	70.00	70.80	2.4	42,561	0.01%
2020/03/19	15.1	68.26	70.3	68.33	66.30	-55.2	41,412	-0.13%
2020/03/18	11	70.48	8	70.49	70.00	3	40,185	0.01%
2020/03/17	27	70.84	6	71.03	70.60	21	39,472	0.05%
2020/03/16	48	71.82	8.1	72.17	71.10	39.9	38,858	0.10%
2020/03/13	12	70.52	10.8	72.13	74.60	1.2	38,007	0.00%
2020/03/12	28	75.40	1	74.70	74.70	27	36,846	0.07%
2020/03/11	11	79.75	6	79.65	78.60	5	35,761	0.01%
2020/03/10	2	79.25	11	78.90	79.40	-9	35,582	-0.03%
2020/03/09	12	79.43	1	79.60	79.10	11	35,358	0.03%
2020/03/06	6	81.00	2	81.40	80.80	4	35,166	0.01%
2020/03/05	1	83.30	5	83.02	82.70	-4	35,040	-0.01%
2020/03/04	1	81.50	4	81.55	81.70	-3	35,049	-0.01%
2020/03/03	55	80.80	64	81.46	81.00	-9	34,888	-0.03%
2020/03/02	4	78.88	1	79.80	79.20	3	34,638	0.01%
2020/02/27	8	80.60	1	80.70	80.30	7	34,937	0.02%
2020/02/26	4.2	81.28	21	81.87	81.10	-16.9	34,982	-0.05%
2020/02/25	4.7	81.22	2.6	81.22	82.30	2.1	34,763	0.01%
2020/02/24	9	80.60	1	80.60	80.70	8	34,847	0.02%
2020/02/21	2	81.85	0	0.00	81.70	2	35,036	0.01%
2020/02/20	2	84.00	1	83.00	82.80	1	36,338	0.00%
2020/02/19	0	0.00	9	84.32	83.80	-9	36,346	-0.02%
2020/02/17	0	0.00	5	84.00	83.90	-5	37,750	-0.01%
2020/02/14	17	84.72	5	84.90	84.90	12	38,341	0.03%
2020/02/13	4	85.55	18	85.43	84.70	-14	39,439	-0.04%
2020/02/12	2	84.80	17	84.51	85.50	-15	40,708	-0.04%
2020/02/11	2	82.40	2	83.05	82.90	0	41,559	0.00%
2020/02/10	4	79.45	3	82.23	82.00	1	42,608	0.00%
2020/02/07	2	83.00	7	82.97	82.90	-5	43,602	-0.01%
2020/02/06	9.6	82.80	2	83.30	83.60	7.6	45,059	0.02%
2020/02/05	13	82.52	6.6	82.11	82.20	6.4	46,922	0.01%
2020/02/04	7	83.36	1	82.30	82.20	6	48,200	0.01%
2020/02/03	3	79.90	15	79.61	82.20	-12	48,094	-0.02%
2020/01/31	16	83.33	6	84.12	83.20	10	47,505	0.02%
2020/01/30	48	84.08	6	84.08	83.10	42	47,070	0.09%
2020/01/20	6	92.95	13	92.32	92.30	-7	44,925	-0.02%
2020/01/17	12	92.15	31	92.12	92.30	-19	44,926	-0.04%
2020/01/16	1	90.20	1	89.80	90.00	0	44,307	0.00%
2020/01/15	2	89.75	3	90.00	89.90	-1	45,467	0.00%
2020/01/13	2	89.05	2	89.40	89.60	0	46,698	0.00%
2020/01/10	1	87.80	6	88.43	89.00	-5	47,630	-0.01%
2020/01/09	2	87.20	1	87.60	87.10	1	48,452	0.00%
2020/01/08	9	87.01	12	86.74	86.50	-3	48,573	-0.01%
2020/01/07	2	89.40	5.1	88.61	89.10	-3.1	48,302	-0.01%
2020/01/06	3	90.53	2	90.80	90.50	1	48,395	0.00%
2020/01/03	1	91.10	8	91.48	91.60	-7	48,271	-0.01%
2020/01/02	2	90.55	4.3	90.69	90.80	-2.3	48,116	0.00%
2019/12/31	1	90.80	0	0.00	90.80	1	48,193	0.00%
2019/12/30	1	91.20	0	0.00	90.90	1	48,265	0.00%
2019/12/27	0	0.00	1	91.70	91.50	-1	48,462	0.00%
2019/12/25	1	91.00	1.6	90.93	91.00	-0.6	49,146	0.00%
2019/12/24	5	90.90	6	91.07	90.90	-1	49,384	0.00%
2019/12/23	2	91.05	10	91.05	91.50	-8	49,552	-0.02%
2019/12/20	4	91.33	2	92.20	91.10	2	49,578	0.00%
2019/12/18	5	92.50	5	92.20	92.40	0	48,958	0.00%
2019/12/17	13	91.12	3	91.13	91.60	10	48,539	0.02%
2019/12/16	2	91.70	1	91.90	91.60	1	48,561	0.00%
2019/12/13	0	0.00	16.3	91.88	91.00	-16.3	48,552	-0.03%
2019/12/12	11	92.06	6	91.75	91.00	5	48,727	0.01%
2019/12/11	0	0.00	2	91.25	91.30	-2	48,865	0.00%
2019/12/10	0	0.00	0.1	90.00	90.30	-0.1	49,354	0.00%
2019/12/09	0	0.00	37	91.02	91.00	-37	49,715	-0.07%
2019/12/06	0	0.00	2	90.40	90.50	-2	49,472	0.00%
2019/12/05	1.4	89.99	0	0.00	89.90	1.4	49,467	0.00%
2019/12/04	4	88.90	4	88.93	89.50	0	49,622	0.00%
2019/12/03	1	88.90	2	89.80	90.00	-1	49,672	0.00%
2019/12/02	6	87.78	5	87.40	88.60	1	49,485	0.00%
2019/11/29	1.6	88.88	0	0.00	88.50	1.6	49,213	0.00%
2019/11/28	11	89.81	2.6	90.33	89.80	8.4	48,897	0.02%
2019/11/27	25	90.08	14	90.36	90.60	11	49,237	0.02%
2019/11/26	9	89.87	2.6	90.03	89.90	6.4	49,243	0.01%
2019/11/25	4.3	89.65	22	89.34	89.60	-17.7	48,294	-0.04%
2019/11/22	5	91.40	0	0.00	91.40	5	47,978	0.01%
2019/11/20	3	91.43	7	92.11	91.90	-4	47,375	-0.01%
2019/11/19	7	92.23	36.8	92.31	92.80	-29.8	47,024	-0.06%
2019/11/18	0	0.00	1	90.30	90.50	-1	45,679	0.00%
2019/11/15	2	90.15	3	90.03	90.10	-1	45,397	0.00%
2019/11/14	51	89.71	55	89.41	89.30	-4	45,007	-0.01%
2019/11/13	10.6	89.69	1	89.50	89.70	9.6	44,081	0.02%
2019/11/12	8	89.91	16.6	89.92	91.00	-8.6	43,699	-0.02%
2019/11/11	3	88.90	8	89.46	87.90	-5	42,815	-0.01%
2019/11/08	9.3	91.55	11	92.43	90.90	-1.7	41,247	0.00%
2019/11/07	3	90.17	8	90.53	90.80	-5	39,749	-0.01%
2019/11/06	6.6	89.68	23	89.96	90.40	-16.5	38,542	-0.04%
2019/11/05	5.2	89.60	31	89.68	90.00	-25.8	37,282	-0.07%
2019/11/04	33	87.90	39.4	88.43	89.00	-6.4	36,054	-0.02%
2019/11/01	11	83.05	84.6	83.05	84.80	-73.6	34,294	-0.21%
2019/10/31	1	81.20	7	80.93	80.60	-6	33,093	-0.02%
2019/10/30	2	80.10	4	80.28	80.20	-2	32,959	-0.01%
2019/10/29	3	81.07	14	80.72	80.80	-11	32,835	-0.03%
2019/10/28	3	80.50	8.4	80.40	80.10	-5.4	32,576	-0.02%
2019/10/25	9	80.09	3	80.20	80.20	6	32,470	0.02%
2019/10/24	2	80.90	17.1	80.52	80.50	-15.1	32,252	-0.05%
2019/10/23	7	79.89	22	80.06	80.50	-15	32,630	-0.05%
2019/10/22	10	78.78	39	79.04	79.50	-29	32,364	-0.09%
2019/10/21	4	77.08	0	0.00	77.60	4	31,601	0.01%
2019/10/18	4	77.73	34	77.68	76.90	-30	31,704	-0.09%
2019/10/17	17	76.49	15	76.31	77.20	2	30,791	0.01%
2019/10/16	4	75.33	54	74.91	75.00	-50	29,769	-0.17%
2019/10/15	0	0.00	8	74.85	74.70	-8	29,704	-0.03%
2019/10/14	1	74.40	9	74.30	74.50	-8	30,027	-0.03%
2019/10/09	1	72.90	0	0.00	72.90	1	29,767	0.00%
2019/10/08	2	73.80	10	73.90	74.00	-8	29,894	-0.03%
2019/10/07	1	73.90	74	73.50	73.40	-73	29,759	-0.25%
2019/10/03	37	71.85	2	72.05	72.00	35	29,708	0.12%
2019/10/02	7	72.30	4	72.45	72.30	3	29,572	0.01%
2019/10/01	141	72.47	4.6	72.58	72.60	136.4	29,331	0.47%	大買/鉅額交易
2019/09/27	3	73.80	14.6	73.40	73.20	-11.6	28,815	-0.04%
2019/09/26	2	74.35	1.8	74.43	74.00	0.2	28,901	0.00%
2019/09/25	0	0.00	4	74.40	74.80	-4	28,895	-0.01%
2019/09/24	9.3	74.94	1	75.20	74.90	8.3	29,218	0.03%
2019/09/23	6	74.47	0	0.00	74.70	6	29,240	0.02%
2019/09/20	1	74.10	4	74.40	74.50	-3	29,577	-0.01%
2019/09/19	12.8	74.26	0	0.00	73.50	12.8	29,314	0.04%
2019/09/18	2	74.40	9	74.49	74.40	-7	29,144	-0.02%
2019/09/17	11	75.21	6	74.83	74.60	5	29,059	0.02%
2019/09/16	3	75.57	24	75.49	76.00	-21	29,303	-0.07%
2019/09/12	9	75.72	40	75.75	76.00	-31	29,068	-0.11%
2019/09/11	3	74.87	18	74.67	74.50	-15	28,869	-0.05%
2019/09/10	1	74.10	1	74.10	74.10	0	28,884	0.00%
2019/09/09	1	74.70	4	75.13	74.70	-3	29,030	-0.01%
2019/09/06	8	75.40	4	75.58	75.00	4	29,372	0.01%
2019/09/05	12	74.84	4.8	74.84	74.90	7.2	29,587	0.02%
2019/09/04	2	74.50	9	74.27	74.30	-7	29,815	-0.02%
2019/09/03	4	74.00	5	74.02	73.60	-1	29,905	0.00%
2019/09/02	6	74.03	6	73.95	74.00	0	30,251	0.00%
2019/08/30	5	73.44	64	73.17	74.20	-59	30,587	-0.19%
2019/08/29	4	71.95	0	0.00	71.90	4	30,724	0.01%
2019/08/28	3	72.10	3	72.17	72.40	0	31,041	0.00%
2019/08/27	5	72.14	1	72.20	72.20	4	31,307	0.01%
2019/08/26	24.6	72.00	10.8	72.04	72.00	13.8	31,562	0.04%
2019/08/23	7	73.49	0	0.00	73.30	7	31,812	0.02%
2019/08/22	3	73.80	0	0.00	73.90	3	32,267	0.01%
2019/08/21	1	73.60	0.3	73.60	73.50	0.7	34,158	0.00%
2019/08/20	51	72.48	1	72.50	72.40	50	34,127	0.15%
2019/08/19	10	72.50	1	72.90	72.40	9	34,491	0.03%
2019/08/16	9	71.52	3	71.77	72.00	6	35,197	0.02%
2019/08/15	9	71.67	2	71.55	71.60	7	35,147	0.02%
2019/08/14	11	73.02	3	73.97	72.60	8	35,268	0.02%
2019/08/13	1	73.20	3	73.10	72.90	-2	35,218	-0.01%
2019/08/12	0	0.00	1	73.50	73.70	-1	35,749	0.00%
2019/08/08	1	73.20	2	73.40	73.10	-1	36,472	0.00%
2019/08/07	6	73.43	2	73.10	72.90	4	37,306	0.01%
2019/08/06	5	72.54	2	72.65	73.30	3	37,843	0.01%
2019/08/05	11.5	73.53	4	73.05	72.80	7.5	37,786	0.02%
2019/08/02	49.3	75.87	15	75.75	75.50	34.3	37,404	0.09%
2019/08/01	12	78.07	10	77.94	77.90	2	37,162	0.01%
2019/07/31	4	78.55	2	78.20	78.60	2	37,041	0.01%
2019/07/30	8	78.21	5	77.94	77.80	3	37,167	0.01%
2019/07/26	11	78.47	6	78.55	78.40	5	37,626	0.01%
2019/07/25	9	78.33	34	78.27	78.60	-25	37,671	-0.07%
2019/07/24	20.6	81.21	40	81.12	81.30	-19.4	37,192	-0.05%
2019/07/23	14	80.86	42	80.75	80.90	-28	36,534	-0.08%
2019/07/22	8	79.95	5	80.36	80.60	3	36,414	0.01%
2019/07/19	2	79.80	1	79.50	79.30	1	36,308	0.00%
2019/07/18	4	79.15	0	0.00	79.00	4	36,773	0.01%
2019/07/17	2	80.00	0	0.00	79.30	2	37,533	0.01%
2019/07/16	3	79.63	20	79.88	80.00	-17	37,702	-0.05%
2019/07/15	9.2	77.02	10	76.94	78.10	-0.8	38,121	0.00%
2019/07/12	3	77.63	1	77.90	77.60	2	40,175	0.00%
2019/07/11	4	78.20	2	78.30	78.20	2	41,245	0.00%
2019/07/10	3	78.10	1	78.00	77.90	2	42,238	0.00%
2019/07/09	2	78.20	2	78.50	77.90	0	43,101	0.00%
2019/07/08	4	78.55	4	78.83	79.00	0	43,727	0.00%
2019/07/05	0	0.00	5	78.18	78.20	-5	44,148	-0.01%
2019/07/04	6	77.90	3	77.60	77.70	3	44,538	0.01%
2019/07/03	4	78.38	2	77.50	77.50	2	44,768	0.00%
2019/07/02	5.6	79.10	4	79.33	79.10	1.6	45,091	0.00%
2019/07/01	27	79.01	23	79.25	79.40	4	45,435	0.01%
2019/06/28	4	77.62	1	77.60	77.40	3	46,469	0.01%
2019/06/27	0	0.00	8.6	77.40	77.40	-8.6	48,925	-0.02%
2019/06/26	1	76.50	1	76.20	76.30	0	49,037	0.00%
2019/06/25	4	77.13	2	76.95	76.40	2	48,862	0.00%
2019/06/24	3	75.90	5	76.76	77.10	-2	48,644	0.00%
2019/06/21	20	77.36	45	76.88	76.80	-25	48,291	-0.05%
2019/06/20	2	77.30	4	77.58	77.70	-2	47,665	0.00%
2019/06/19	3	77.00	9	76.81	77.20	-6	47,481	-0.01%
2019/06/18	7	76.00	11	76.87	75.90	-4	46,966	-0.01%
2019/06/17	6	75.72	16	76.04	76.40	-10	46,586	-0.02%
2019/06/14	8	75.00	11	75.07	75.10	-3	46,296	-0.01%
2019/06/13	10	73.83	10	74.26	74.20	0	45,938	0.00%
2019/06/12	17	73.29	18	73.13	73.70	-1	45,892	0.00%
2019/06/11	23	72.41	8	72.58	72.40	15	45,480	0.03%
2019/06/10	13	71.71	9	72.04	72.10	4	45,277	0.01%
2019/06/06	17	71.24	7	71.56	71.10	10	44,971	0.02%
2019/06/05	5	71.76	0	0.00	71.00	5	44,606	0.01%
2019/06/04	11	72.45	6	71.82	71.80	5	44,249	0.01%
2019/06/03	2	72.80	0	0.00	73.40	2	43,903	0.00%
2019/05/31	13.4	74.29	14	74.58	73.90	-0.6	43,607	0.00%
2019/05/30	32.6	72.61	4	73.23	73.40	28.6	42,989	0.07%
2019/05/29	14	70.24	13	70.74	72.20	1	42,844	0.00%
2019/05/28	2.4	71.43	0	0.00	71.20	2.4	42,521	0.01%
2019/05/27	4.2	71.47	4	71.53	71.40	0.2	40,574	0.00%
2019/05/24	6	71.40	2	71.60	71.40	4	40,541	0.01%
2019/05/23	15.4	71.76	11.6	71.76	71.50	3.8	40,262	0.01%
2019/05/22	5	74.14	0	0.00	74.00	5	39,723	0.01%
2019/05/21	6	74.97	0	0.00	75.00	6	39,988	0.02%
2019/05/20	7	74.84	0	0.00	75.00	7	39,825	0.02%
2019/05/17	4	75.40	6	74.70	74.70	-2	39,707	-0.01%
2019/05/16	5	76.40	3	76.83	75.90	2	39,278	0.01%
2019/05/15	24	78.05	26	78.00	77.80	-2	38,512	-0.01%
2019/05/14	6	79.32	5	79.52	79.70	1	37,886	0.00%
2019/05/13	2	82.65	2	82.70	81.20	0	37,563	0.00%
2019/05/10	3	84.20	31	84.52	83.70	-28	37,575	-0.07%
2019/05/09	0	0.00	3	84.93	84.30	-3	37,560	-0.01%
2019/05/08	3	85.87	0	0.00	85.90	3	37,350	0.01%
2019/05/07	0	0.00	6	86.92	86.60	-6	37,276	-0.02%
2019/05/06	8	85.61	10	85.42	84.90	-2	37,269	-0.01%
2019/05/03	1	88.30	4	88.00	88.20	-3	36,812	-0.01%
2019/05/02	2	86.80	0	0.00	86.90	2	36,616	0.01%
2019/04/30	0	0.00	4	86.55	86.90	-4	36,365	-0.01%
2019/04/29	5	87.98	6	88.13	87.80	-1	36,026	0.00%
2019/04/26	2	87.60	4.4	87.12	87.40	-2.4	35,703	-0.01%
2019/04/25	2	86.10	5.6	86.60	86.80	-3.6	35,423	-0.01%
2019/04/24	6	87.68	4.2	87.68	86.90	1.8	35,170	0.00%
2019/04/23	5	87.72	72	86.85	88.30	-67	34,864	-0.19%
2019/04/22	42	88.95	9	89.03	87.80	33	34,003	0.10%
2019/04/19	36.8	90.38	12.2	89.47	88.90	24.6	33,706	0.07%
2019/04/18	61	93.66	16	94.54	91.60	45	32,619	0.14%
2019/04/17	9.2	91.65	58	91.47	91.80	-48.8	30,553	-0.16%
2019/04/16	52	90.50	7	90.11	89.90	45	29,346	0.15%
2019/04/15	8	88.71	35.8	88.42	89.30	-27.8	28,411	-0.10%
2019/04/12	2	86.50	19	86.18	86.50	-17	27,828	-0.06%
2019/04/11	16.2	83.70	15	83.89	83.80	1.2	27,456	0.00%
2019/04/10	23.2	83.15	5	82.88	83.00	18.2	26,990	0.07%
2019/04/09	5	82.48	6.8	82.44	82.50	-1.8	26,686	-0.01%
2019/04/08	0.6	82.00	0	0.00	82.40	0.6	26,501	0.00%
2019/04/03	2	81.30	3.6	81.31	81.90	-1.6	25,825	-0.01%
2019/04/02	10	82.15	11.2	82.64	82.00	-1.2	25,304	0.00%
2019/04/01	12	79.78	138	78.84	80.80	-126	23,838	-0.53%	大賣/鉅額交易
2019/03/29	40	71.65	20	73.17	73.50	20	21,133	0.09%
2019/03/28	31	71.64	10	71.70	71.80	21	21,058	0.10%
2019/03/27	0	0.00	7	71.90	71.90	-7	21,359	-0.03%
2019/03/26	1	71.60	0	0.00	71.80	1	21,516	0.00%
2019/03/25	13	71.60	0	0.00	71.20	13	21,784	0.06%
2019/03/22	12	73.09	14	72.88	73.00	-2	21,732	-0.01%
2019/03/21	6	72.82	7	72.94	73.00	-1	21,996	0.00%
2019/03/20	0	0.00	1	72.40	72.40	-1	22,458	0.00%
2019/03/19	0	0.00	2	72.45	72.30	-2	23,024	-0.01%
2019/03/18	2	71.40	1	72.00	72.00	1	23,226	0.00%
2019/03/15	20	70.70	0	0.00	70.60	20	23,470	0.09%
2019/03/14	4	71.08	2	71.10	71.10	2	23,311	0.01%
2019/03/13	2	70.70	0	0.00	70.70	2	24,214	0.01%
2019/03/12	5	71.04	1	71.20	71.20	4	24,353	0.02%
2019/03/11	2	70.45	0	0.00	70.40	2	24,453	0.01%
2019/03/08	1	71.40	2	70.70	70.70	-1	24,916	0.00%
2019/03/07	21	72.10	1	71.70	71.60	20	25,765	0.08%
2019/03/06	1.2	72.40	1	72.50	72.50	0.2	26,193	0.00%
2019/03/05	5	71.70	1	71.70	71.90	4	26,787	0.01%
2019/03/04	1	72.00	2	72.10	72.20	-1	26,928	0.00%
2019/02/27	1	72.70	0	0.00	72.70	1	26,754	0.00%
2019/02/26	3	73.23	0	0.00	72.80	3	26,722	0.01%
2019/02/25	4	72.88	4	73.40	73.40	0	26,937	0.00%
2019/02/22	0.1	73.50	1	73.50	73.50	-0.9	27,267	0.00%
2019/02/21	2	73.60	13	73.44	73.80	-11	27,552	-0.04%
2019/02/20	2	72.85	5	73.22	73.20	-3	27,545	-0.01%
2019/02/19	2	71.55	4	71.98	72.00	-2	27,169	-0.01%
2019/02/18	1	70.90	1	71.50	71.00	0	27,351	0.00%
2019/02/15	2	70.80	10	70.56	70.30	-8	27,533	-0.03%
2019/02/14	1	71.50	4	71.70	71.40	-3	27,638	-0.01%
2019/02/13	5	72.18	6	72.32	72.00	-1	27,733	0.00%
2019/02/12	5	71.08	9	71.70	72.00	-4	27,694	-0.01%
2019/02/11	8	70.20	1	70.90	69.90	7	27,543	0.03%
2019/01/30	0	0.00	4	70.15	70.00	-4	27,311	-0.01%
2019/01/29	0	0.00	1	69.90	69.90	-1	27,329	0.00%
2019/01/25	1	70.50	0	0.00	70.70	1	27,511	0.00%
2019/01/22	1	70.50	4	70.70	70.70	-3	27,933	-0.01%
2019/01/21	0	0.00	2	71.30	71.20	-2	28,393	-0.01%
2019/01/18	2	70.50	0	0.00	70.80	2	29,728	0.01%
2019/01/17	0.3	70.30	3.4	70.56	70.40	-3.1	30,927	-0.01%
2019/01/16	6	69.97	0	0.00	70.20	6	31,610	0.02%
2019/01/15	6	69.97	5	70.40	70.30	1	31,959	0.00%
2019/01/14	1.4	69.07	0	0.00	68.70	1.4	32,168	0.00%
2019/01/11	0	0.00	1	69.90	69.40	-1	33,547	0.00%
2019/01/10	1	69.30	1	69.30	69.30	0	33,515	0.00%
2019/01/08	1.4	69.19	0	0.00	68.60	1.4	33,510	0.00%
2019/01/07	1	68.70	12	68.86	69.30	-11	33,710	-0.03%
2019/01/04	13	67.39	2	67.40	67.60	11	33,606	0.03%
2019/01/03	4	68.83	4	69.08	68.90	0	33,646	0.00%
2019/01/02	16.3	70.26	2	70.00	70.10	14.3	33,501	0.04%
2018/12/28	14	70.80	1	70.90	70.80	13	33,856	0.04%
2018/12/27	3	71.17	7	71.41	70.80	-4	34,100	-0.01%
2018/12/25	0	0.00	1	70.40	70.70	-1	34,538	0.00%
2018/12/24	0	0.00	1	71.40	71.40	-1	35,126	0.00%
2018/12/22	0	0.00	17	70.89	70.90	-17	35,373	-0.05%
2018/12/21	1	71.00	0	0.00	71.40	1	35,779	0.00%
2018/12/20	1	71.30	1	71.50	71.50	0	35,804	0.00%
2018/12/19	1	70.90	5	71.66	71.80	-4	35,643	-0.01%
2018/12/18	2	70.35	2	70.80	70.80	0	35,873	0.00%
2018/12/17	8	71.34	1	71.70	71.10	7	36,093	0.02%
2018/12/14	9	71.90	4	71.50	71.50	5	36,528	0.01%
2018/12/13	4.4	71.73	25	71.63	73.00	-20.6	36,813	-0.06%
2018/12/12	7	70.59	15	70.75	71.20	-8	37,341	-0.02%
2018/12/11	13	68.76	2	68.40	68.40	11	37,568	0.03%
2018/12/10	5	68.06	3	67.70	67.70	2	37,759	0.01%
2018/12/07	3	69.20	1	69.10	69.10	2	37,568	0.01%
2018/12/06	39.4	70.07	7	69.16	69.00	32.4	37,365	0.09%
2018/12/05	10	72.01	3	72.17	71.60	7	36,597	0.02%
2018/12/04	3	73.60	1	73.50	73.40	2	36,922	0.01%
2018/12/03	6.4	73.77	24	74.12	74.00	-17.6	36,977	-0.05%
2018/11/30	2	72.25	6	73.50	71.90	-4	36,598	-0.01%
2018/11/29	5	72.92	5	73.54	72.40	0	35,692	0.00%
2018/11/28	16	72.45	11	72.12	73.10	5	35,289	0.01%
2018/11/27	10.2	70.40	8	70.59	70.70	2.2	34,839	0.01%
2018/11/26	2.2	71.15	1	70.70	71.00	1.2	34,800	0.00%
2018/11/23	6.2	70.04	4	70.08	70.00	2.2	34,663	0.01%
2018/11/22	5	69.58	1	69.90	69.50	4	34,653	0.01%
2018/11/21	17	69.68	14	70.01	70.60	3	34,466	0.01%
2018/11/20	13	71.21	6.6	71.73	71.00	6.4	34,147	0.02%
2018/11/19	36	73.26	6	73.43	73.40	30	33,901	0.09%
2018/11/16	0.1	74.50	25	74.24	74.30	-24.9	34,199	-0.07%
2018/11/15	2	73.65	4	74.15	74.50	-2	35,037	-0.01%
2018/11/14	23.4	73.36	0	0.00	73.30	23.4	34,998	0.07%
2018/11/13	1	74.50	0	0.00	74.40	1	34,972	0.00%
2018/11/12	2	76.35	0	0.00	76.20	2	34,899	0.01%
2018/11/09	4	75.80	1	75.90	76.10	3	35,101	0.01%
2018/11/08	12.4	77.45	8	77.05	76.60	4.4	35,138	0.01%
2018/11/07	2	77.85	2	78.00	77.90	0	35,022	0.00%
2018/11/06	4	78.40	4.8	78.09	77.30	-0.8	35,016	0.00%
2018/11/05	4.9	80.18	3	80.47	80.00	1.9	35,081	0.01%
2018/11/02	1	81.10	3	81.13	81.00	-2	35,222	-0.01%
2018/11/01	0	0.00	5	79.58	79.90	-5	35,105	-0.01%
2018/10/31	0.1	78.80	3	78.40	78.80	-2.9	35,267	-0.01%
2018/10/30	0	0.00	17	75.80	76.40	-17	35,030	-0.05%
2018/10/29	6	76.20	5.4	77.73	75.50	0.6	35,063	0.00%
2018/10/26	20.6	76.81	12	77.73	76.20	8.6	35,074	0.02%
2018/10/17	38	70.08	4.1	70.10	68.10	33.9	34,592	0.10%
2018/10/16	12.3	70.10	3	70.23	70.40	9.3	33,758	0.03%
2018/10/15	6	70.62	1.3	70.57	70.50	4.7	33,489	0.01%
2018/10/12	19	70.77	3	70.60	71.90	16	33,508	0.05%
2018/10/11	25	70.34	15	71.07	70.10	10	33,512	0.03%
2018/10/09	0	0.00	1	75.80	75.30	-1	32,293	0.00%
2018/10/08	2	75.70	1	75.40	75.50	1	32,342	0.00%
2018/10/05	12	75.77	0	0.00	75.60	12	32,631	0.04%
2018/10/04	14	76.55	0	0.00	76.20	14	32,542	0.04%
2018/10/03	1	77.80	2.8	78.00	77.80	-1.8	32,668	-0.01%
2018/10/02	3	78.43	2	79.60	78.10	1	32,896	0.00%
2018/10/01	0	0.00	9	80.06	79.90	-9	32,641	-0.03%
2018/09/28	1.1	78.56	25	79.18	79.20	-23.9	32,840	-0.07%
2018/09/27	0	0.00	6	78.03	78.70	-6	32,499	-0.02%
2018/09/26	2	77.00	27	76.93	77.30	-25	32,279	-0.08%
2018/09/25	0	0.00	5	76.12	76.10	-5	32,142	-0.02%
2018/09/21	15	75.59	1	75.80	75.80	14	32,370	0.04%
2018/09/20	30	75.95	12	75.68	75.60	18	32,265	0.06%
2018/09/19	24.2	76.00	17	76.40	76.40	7.2	32,294	0.02%
2018/09/18	6	75.85	1	77.10	75.80	5	32,335	0.02%
2018/09/17	1	77.70	10	77.79	77.80	-9	32,456	-0.03%
2018/09/14	12	77.24	7	77.80	77.90	5	32,799	0.02%
2018/09/13	2	76.35	3	76.00	76.00	-1	32,828	0.00%
2018/09/12	3	77.93	12	77.77	77.00	-9	32,740	-0.03%
2018/09/11	4	76.95	6	76.95	77.70	-2	32,803	-0.01%
2018/09/10	23	75.50	3	76.07	75.10	20	33,096	0.06%
2018/09/07	39.2	77.95	4	77.73	77.70	35.2	32,715	0.11%
2018/09/06	22	79.42	5	79.50	79.30	17	32,743	0.05%
2018/09/05	12	80.22	5	80.24	80.10	7	32,558	0.02%
2018/09/04	9	80.26	1	80.10	80.10	8	32,939	0.02%
2018/09/03	8	80.21	8	80.16	80.10	0	33,317	0.00%
2018/08/31	7.3	80.54	1	80.50	80.50	6.3	34,592	0.02%
2018/08/30	7	81.16	3.2	81.10	80.90	3.9	35,372	0.01%
2018/08/29	2	81.25	0	0.00	81.40	2	35,704	0.01%
2018/08/28	9	81.27	9	81.20	81.20	0	35,877	0.00%
2018/08/27	6	80.95	2	80.90	81.00	4	36,077	0.01%
2018/08/24	0	0.00	1	81.10	81.10	-1	36,106	0.00%
2018/08/23	1	81.00	2	81.40	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	4	81.15	0	0.00	81.00	4	37,825	0.01%
2018/08/20	1.1	81.30	0	0.00	81.00	1.1	38,555	0.00%
2018/08/17	0	0.00	6	81.57	81.10	-6	39,047	-0.02%
2018/08/16	3	81.70	2	81.40	81.20	1	39,033	0.00%
2018/08/15	11	80.59	5.1	80.68	81.10	5.9	38,932	0.02%
2018/08/14	30	81.64	18	82.44	81.30	12	38,576	0.03%
2018/08/13	32	85.29	4	84.30	83.80	28	37,744	0.07%
2018/08/10	0	0.00	14	85.67	85.90	-14	37,559	-0.04%
2018/08/09	1	85.30	0	0.00	85.20	1	37,496	0.00%
2018/08/08	26	84.88	7	84.86	85.00	19	37,984	0.05%
2018/08/07	3.4	84.69	0	0.00	84.40	3.4	38,653	0.01%
2018/08/06	17	84.68	4	84.65	84.60	13	40,277	0.03%
2018/08/03	3	83.50	6	83.40	83.80	-3	40,685	-0.01%
2018/08/02	18	83.38	12	83.06	82.80	6	40,725	0.01%
2018/08/01	26	83.81	22	84.10	84.10	4	40,747	0.01%
2018/07/31	3	83.67	1	83.90	83.80	2	40,718	0.00%
2018/07/30	10	83.37	7	83.66	84.20	3	40,734	0.01%
2018/07/27	0	0.00	1	83.30	83.20	-1	40,533	0.00%
2018/07/26	5	82.82	4	83.23	83.50	1	40,985	0.00%
2018/07/25	4	82.88	25	82.79	82.70	-21	41,156	-0.05%
2018/07/24	15	85.20	27.8	85.47	85.20	-12.8	41,023	-0.03%
2018/07/23	3	85.10	10.3	85.31	85.50	-7.3	40,405	-0.02%
2018/07/20	0	0.00	4	85.33	85.30	-4	40,448	-0.01%
2018/07/19	0	0.00	18	85.01	85.20	-18	40,634	-0.04%
2018/07/18	1	83.70	5.1	84.16	84.10	-4.1	41,177	-0.01%
2018/07/17	0	0.00	3	82.70	82.90	-3	41,148	-0.01%
2018/07/16	13	83.15	8	82.89	82.80	5	41,273	0.01%
2018/07/13	13	82.19	3	82.53	82.90	10	42,018	0.02%
2018/07/12	2	81.35	5.3	81.31	81.20	-3.3	42,639	-0.01%
2018/07/11	3	81.47	26	81.10	81.60	-23	42,885	-0.05%
2018/07/10	1	80.50	5	80.48	80.50	-4	42,680	-0.01%
2018/07/09	22	80.90	33	81.45	80.80	-11	42,584	-0.03%
2018/07/06	10	80.60	18	80.81	80.50	-8	42,830	-0.02%
2018/07/05	0	0.00	4	81.35	81.20	-4	42,840	-0.01%
2018/07/04	6	80.93	0	0.00	81.60	6	43,143	0.01%
2018/07/03	3	81.13	6	80.85	80.70	-3	43,802	-0.01%
2018/07/02	13.2	81.70	10	82.35	81.00	3.2	44,386	0.01%
2018/06/29	10	81.95	17	82.49	83.20	-7	44,722	-0.02%
2018/06/28	12	80.75	1	80.90	80.50	11	46,328	0.02%
2018/06/27	5	81.30	0	0.00	80.90	5	46,430	0.01%
2018/06/26	4	80.70	24	80.58	81.00	-20	46,386	-0.04%
2018/06/25	3	81.60	5	81.78	81.50	-2	46,072	0.00%
2018/06/22	9	82.08	3	82.20	82.30	6	45,973	0.01%
2018/06/21	3	82.97	4	82.98	82.70	-1	45,954	0.00%
2018/06/20	15	82.37	1	83.00	83.00	14	46,402	0.03%
2018/06/19	35	83.45	0	0.00	83.00	35	46,024	0.08%
2018/06/15	20	84.85	0	0.00	85.00	20	45,391	0.04%
2018/06/14	19	86.12	0	0.00	85.50	19	44,934	0.04%
2018/06/13	1	88.00	4	87.83	87.80	-3	44,377	-0.01%
2018/06/12	16	87.40	2	87.70	87.70	14	45,087	0.03%
2018/06/11	22	87.83	3	87.83	87.40	19	45,024	0.04%
2018/06/08	30	89.40	19	89.76	88.30	11	45,184	0.02%
2018/06/07	10	90.14	32	90.31	91.20	-22	44,916	-0.05%
2018/06/06	4	88.20	36	88.84	89.10	-32	44,888	-0.07%
2018/06/05	24	87.93	1	88.10	88.10	23	45,553	0.05%
2018/06/04	10	87.65	4	87.73	87.80	6	45,573	0.01%
2018/06/01	7	86.37	0	0.00	86.60	7	45,724	0.02%
2018/05/31	10	86.55	0	0.00	85.70	10	45,907	0.02%
2018/05/30	4	87.43	8	87.14	87.40	-4	45,020	-0.01%
2018/05/29	0	0.00	5	88.50	87.60	-5	44,829	-0.01%
2018/05/28	5	88.54	86	88.45	88.80	-81	44,821	-0.18%
2018/05/25	7	86.47	25	86.40	86.50	-18	44,419	-0.04%
2018/05/24	0	0.00	1	84.00	84.10	-1	44,188	0.00%
2018/05/23	0	0.00	4	83.83	83.60	-4	44,702	-0.01%
2018/05/22	40	84.17	2	84.10	84.00	38	45,124	0.08%
2018/05/21	23	84.83	9	85.10	85.00	14	45,700	0.03%
2018/05/18	14	84.11	3	84.13	83.90	11	46,339	0.02%
2018/05/17	1	84.90	0	0.00	84.20	1	47,022	0.00%
2018/05/16	22	84.89	4	84.90	84.60	18	47,215	0.04%
2018/05/15	16	86.65	16	87.69	86.00	0	47,488	0.00%
2018/05/14	33	88.99	115.1	89.31	89.00	-82.1	48,662	-0.17%	大賣/
2018/05/11	28.2	83.94	19	84.37	85.00	9.2	47,388	0.02%
2018/05/10	2	82.40	5	82.66	82.90	-3	47,391	-0.01%
2018/05/09	14	81.84	11	82.95	81.80	3	47,644	0.01%
2018/05/08	9	82.27	5	81.98	82.60	4	48,053	0.01%
2018/05/07	1.2	81.65	5	81.62	81.60	-3.9	48,209	-0.01%
2018/05/04	0	0.00	3	80.83	80.40	-3	48,519	-0.01%
2018/05/03	23	80.41	0	0.00	80.10	23	48,855	0.05%
2018/05/02	21	82.73	14	82.59	81.80	7	48,950	0.01%
2018/04/30	6	82.85	26	82.60	82.90	-20	49,029	-0.04%
2018/04/27	3	81.10	0	0.00	81.50	3	49,363	0.01%
2018/04/26	14	81.06	9	80.82	80.60	5	49,915	0.01%
2018/04/25	29	80.18	3	79.60	80.40	26	50,957	0.05%
2018/04/24	40	81.08	26	80.97	80.60	14	51,057	0.03%
2018/04/23	8	83.10	1	83.10	83.00	7	50,484	0.01%
2018/04/20	14	83.97	0	0.00	84.00	14	50,371	0.03%
2018/04/19	25	84.21	12	84.68	85.00	13	50,547	0.03%
2018/04/18	30	85.74	10	85.36	84.80	20	50,204	0.04%
2018/04/17	13	86.78	3	86.70	86.50	10	50,087	0.02%
2018/04/16	2	87.05	3	87.43	87.60	-1	50,333	0.00%
2018/04/13	6	87.15	1	87.10	87.00	5	50,506	0.01%
2018/04/12	6	86.92	0	0.00	86.80	6	50,851	0.01%
2018/04/11	18	87.76	7	88.19	87.30	11	51,181	0.02%
2018/04/10	12	87.21	3	87.23	87.00	9	51,411	0.02%
2018/04/09	4	87.10	3	86.83	87.40	1	51,757	0.00%
2018/04/03	20	87.27	32	87.29	87.20	-12	51,281	-0.02%
2018/04/02	32.2	88.39	7	88.20	88.10	25.2	50,921	0.05%
2018/03/31	65	89.03	31	89.16	88.50	34	50,680	0.07%
2018/03/30	1	91.40	12	91.77	91.40	-11	48,765	-0.02%
2018/03/29	13	90.08	15.5	89.86	90.00	-2.5	48,632	-0.01%
2018/03/28	9.7	90.47	3	90.43	90.10	6.7	48,333	0.01%
2018/03/27	7	91.06	5	91.16	91.20	2	48,237	0.00%
2018/03/26	13	89.99	2	90.10	90.20	11	48,082	0.02%
2018/03/23	37	90.88	5	91.02	90.40	32	48,202	0.07%
2018/03/22	1.7	92.80	2	92.60	92.80	-0.3	48,376	0.00%
2018/03/21	2	92.60	1	92.50	92.40	1	48,263	0.00%
2018/03/20	17	92.58	13	92.60	92.60	4	48,615	0.01%
2018/03/19	5.7	92.77	0	0.00	92.90	5.7	48,662	0.01%
2018/03/16	7	93.13	1	94.10	92.80	6	48,767	0.01%
2018/03/15	25	93.39	20	93.82	93.40	5	48,424	0.01%
2018/03/14	35	93.71	7	93.60	93.30	28	48,939	0.06%
2018/03/13	29	95.34	42	95.79	95.20	-13	48,868	-0.03%
2018/03/12	4	94.10	28	93.93	94.30	-24	48,136	-0.05%
2018/03/09	23	91.60	24	91.44	91.90	-1	48,311	0.00%
2018/03/08	9	89.51	18	89.44	89.40	-9	48,434	-0.02%
2018/03/07	25	88.78	22.1	89.61	88.50	2.9	48,600	0.01%
2018/03/06	3	88.20	3	88.23	88.20	0	49,225	0.00%
2018/03/05	10	87.42	6	87.30	87.00	4	49,994	0.01%
2018/03/02	12	87.27	7	87.64	87.80	5	49,680	0.01%
2018/03/01	7	87.86	9	87.91	87.90	-2	49,850	0.00%
2018/02/27	8	88.81	7	89.30	88.10	1	49,752	0.00%
2018/02/26	21.4	89.14	3	89.20	88.80	18.4	49,448	0.04%
2018/02/23	5	88.70	10	88.71	88.90	-5	49,325	-0.01%
2018/02/22	18	87.93	5	87.84	87.90	13	49,530	0.03%
2018/02/21	39.1	88.53	2	88.30	88.20	37.1	49,335	0.08%
2018/02/12	24	87.90	2	87.60	87.60	22	48,915	0.04%
2018/02/09	22	87.05	7	87.20	87.50	15	48,743	0.03%
2018/02/08	12	89.48	0	0.00	89.00	12	48,453	0.02%
2018/02/07	19.4	90.35	1	91.30	90.00	18.4	49,905	0.04%
2018/02/06	41	90.16	19	90.06	89.20	22	49,153	0.04%
2018/02/05	20	93.03	3	93.07	92.80	17	47,142	0.04%
2018/02/02	7	94.86	9	95.06	95.20	-2	47,140	0.00%
2018/02/01	2	93.40	12	94.06	93.50	-10	47,024	-0.02%
2018/01/31	9	92.48	2	92.75	92.20	7	46,756	0.01%
2018/01/30	40.2	94.12	2	94.20	93.60	38.2	46,299	0.08%
2018/01/29	3	94.87	12.9	94.72	94.70	-9.9	46,043	-0.02%
2018/01/26	13	95.62	10	96.08	95.40	3	45,847	0.01%
2018/01/25	0	0.00	2	96.15	95.40	-2	45,486	0.00%
2018/01/24	3	96.00	3	95.90	95.90	0	44,848	0.00%
2018/01/23	2.1	95.83	9	96.22	96.90	-7	44,696	-0.02%
2018/01/22	2	97.05	0	0.00	96.60	2	44,513	0.00%
2018/01/19	15.2	95.34	40	96.17	96.90	-24.8	43,848	-0.06%
2018/01/18	8	93.99	14	94.24	93.80	-6	42,486	-0.01%
2018/01/17	18	93.17	9	93.29	93.40	9	42,043	0.02%
2018/01/16	26	93.48	4	93.40	93.40	22	41,887	0.05%
2018/01/15	13	92.78	24	92.98	93.30	-11	41,766	-0.03%
2018/01/12	13	91.94	20	91.93	91.80	-7	41,540	-0.02%
2018/01/11	38	91.46	17	91.71	91.40	21	41,459	0.05%
2018/01/10	10	90.92	4	90.83	90.80	6	40,939	0.01%
2018/01/09	5	91.92	1	91.90	91.80	4	40,640	0.01%
2018/01/08	12	91.84	0.1	92.00	91.80	11.9	40,616	0.03%
2018/01/05	9	92.10	7	92.80	93.00	2	40,275	0.00%
2018/01/04	19	92.97	1	92.70	92.60	18	39,996	0.05%
2018/01/03	26	94.50	3	94.40	94.00	23	39,819	0.06%
2018/01/02	9	95.29	2	95.15	95.00	7	39,215	0.02%