鴻海 (2317)-京城券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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－京城券商分點個股進出

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

京城券商分點個股進出
京城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
2024/04/29	4.3	159.45	48.1	158.54	158.50	-43.8	105,289	-0.04%
2024/04/26	41.2	156.47	554	155.79	155.00	-512.8	104,036	-0.49%	大賣/鉅額交易
2024/04/25	20	152.55	20	151.90	151.50	0	102,659	0.00%
2024/04/24	82	151.34	59.8	151.71	156.00	22.2	101,157	0.02%
2024/04/23	27	144.93	29	144.88	144.00	-2	98,752	0.00%
2024/04/22	22.1	143.69	20	143.13	143.00	2.1	98,059	0.00%
2024/04/19	57.3	142.36	46	142.79	143.00	11.3	97,247	0.01%
2024/04/18	20	147.33	13	147.04	148.00	7	95,526	0.01%
2024/04/17	14.2	144.42	6	145.67	146.50	8.2	94,851	0.01%
2024/04/16	34.3	139.65	69	139.96	141.00	-34.8	93,480	-0.04%
2024/04/15	25.1	147.10	128	145.84	146.00	-103	90,976	-0.11%	大賣/鉅額交易
2024/04/12	94	151.63	43	151.70	150.50	51	89,690	0.06%
2024/04/11	46.4	150.00	77	149.34	150.00	-30.6	87,961	-0.03%
2024/04/10	53.3	157.23	121	156.34	154.50	-67.7	85,355	-0.08%	大賣/
2024/04/09	5	159.40	118.1	157.80	158.00	-113.1	84,044	-0.13%	大賣/鉅額交易
2024/04/08	17.1	157.24	146	158.12	158.00	-128.9	82,682	-0.16%	大賣/鉅額交易
2024/04/03	105	156.32	24	156.98	159.00	81	81,311	0.10%	大買/
2024/04/02	73	154.73	50.7	155.95	159.00	22.3	79,344	0.03%
2024/04/01	61	151.93	60.9	150.55	150.50	0.1	76,692	0.00%
2024/03/29	186.1	153.62	48	151.20	150.00	138.1	75,560	0.18%	大買/鉅額交易
2024/03/28	153	154.06	61.5	153.96	155.50	91.5	73,210	0.12%	大買/
2024/03/27	311.1	145.25	46.9	145.20	148.50	264.2	70,339	0.38%	大買/鉅額交易
2024/03/26	41.3	143.84	25.7	141.39	142.00	15.6	68,483	0.02%
2024/03/25	62.1	145.59	60	146.30	145.50	2.1	66,381	0.00%
2024/03/22	274.2	145.58	48.4	144.54	145.50	225.8	64,505	0.35%	大買/鉅額交易
2024/03/21	57.5	142.36	34.4	141.91	142.50	23.2	61,032	0.04%
2024/03/20	48	139.13	352.3	137.08	138.00	-304.3	58,649	-0.52%	大賣/鉅額交易
2024/03/19	18.4	133.53	36.1	133.69	136.00	-17.7	55,781	-0.03%
2024/03/18	28.8	133.56	192.7	134.70	136.00	-163.9	53,182	-0.31%	大賣/鉅額交易
2024/03/15	12	130.75	97.6	130.59	132.00	-85.6	49,532	-0.17%
2024/03/14	19	120.13	56	120.05	121.00	-37	43,236	-0.09%
2024/03/13	25.2	120.88	101.5	120.04	120.50	-76.3	40,314	-0.19%	大賣/
2024/03/12	18	115.44	84.4	115.30	119.00	-66.4	34,910	-0.19%
2024/03/11	12	109.42	43.2	108.09	109.50	-31.2	29,389	-0.11%
2024/03/08	12	105.75	4	106.74	105.00	8	27,431	0.03%
2024/03/07	9	108.00	45	107.84	107.50	-36	26,533	-0.14%
2024/03/06	1	106.00	1	106.00	106.50	0	26,183	0.00%
2024/03/05	4	108.13	13	107.46	106.50	-9	26,190	-0.03%
2024/03/04	1	106.50	24	105.08	106.50	-23	25,463	-0.09%
2024/03/01	2	103.00	0	0.00	102.00	2	24,125	0.01%
2024/02/29	1	103.00	2	103.25	103.00	-1	24,041	0.00%
2024/02/27	0	0.00	0	103.50	103.50	0	23,750	0.00%
2024/02/26	1	104.00	2	103.25	103.50	-1	23,649	0.00%
2024/02/23	1	103.50	62	103.48	103.00	-61	23,790	-0.26%
2024/02/22	5	103.00	3	103.50	103.50	2	24,119	0.01%
2024/02/21	2	103.50	6	103.17	103.00	-4	24,289	-0.02%
2024/02/20	2	103.75	21.9	104.21	103.50	-19.9	24,762	-0.08%
2024/02/19	5	102.10	1	101.50	103.00	4	24,617	0.02%
2024/02/15	0	0.00	5	101.50	101.00	-5	25,287	-0.02%
2024/02/05	0	0.00	1.8	101.50	101.50	-1.8	25,125	-0.01%
2024/02/02	2	102.00	1	102.50	102.00	1	25,105	0.00%
2024/02/01	1	102.50	1.1	102.50	103.00	-0.1	25,344	0.00%
2024/01/30	0	0.00	2	102.50	102.00	-2	25,581	-0.01%
2024/01/29	1	102.50	0.1	102.50	102.50	1	25,927	0.00%
2024/01/26	4	103.00	8.3	102.38	102.50	-4.3	26,364	-0.02%
2024/01/25	5	101.90	9	102.00	102.00	-4	26,353	-0.02%
2024/01/24	3	101.00	1	101.00	100.50	2	26,387	0.01%
2024/01/23	1	101.50	0	0.00	101.00	1	27,103	0.00%
2024/01/22	2	100.00	10	100.50	99.90	-8	29,035	-0.03%
2024/01/18	3	99.20	0	0.00	99.90	3	29,563	0.01%
2024/01/17	3.5	99.09	31	98.68	98.60	-27.5	29,936	-0.09%
2024/01/16	1	99.60	1	99.80	100.00	0	30,976	0.00%
2024/01/15	6	100.00	0	0.00	100.00	6	31,922	0.02%
2024/01/11	12.1	100.21	1	100.00	100.50	11.1	32,209	0.03%
2024/01/10	4.2	100.50	0	0.00	100.00	4.2	32,083	0.01%
2024/01/09	2	101.25	0	0.00	101.00	2	31,963	0.01%
2024/01/08	4	103.13	0	0.00	101.50	4	31,828	0.01%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/04	10	104.50	4	104.50	104.00	6	31,937	0.02%
2024/01/03	1	104.50	0	0.00	104.50	1	32,154	0.00%
2024/01/02	0	0.00	0	104.50	105.00	0	32,305	0.00%
2023/12/29	0	0.00	5	104.50	104.50	-5	32,250	-0.02%
2023/12/28	2	103.75	1	104.00	104.00	1	32,274	0.00%
2023/12/27	10	103.50	1	103.50	103.50	9	32,180	0.03%
2023/12/26	0	0.00	2	103.75	104.00	-2	32,097	-0.01%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	1	103.50	1	103.00	103.50	0	32,363	0.00%
2023/12/21	1	103.00	0	0.00	103.50	1	32,468	0.00%
2023/12/20	1	103.50	1	103.50	104.50	0	32,160	0.00%
2023/12/19	0	0.00	1	101.50	102.50	-1	31,507	0.00%
2023/12/18	0	0.00	1	101.50	102.00	-1	31,329	0.00%
2023/12/15	1	101.50	0	0.00	101.50	1	31,177	0.00%
2023/12/14	1	101.50	4	101.88	102.00	-3	30,726	-0.01%
2023/12/12	2	101.00	1.2	100.58	101.00	0.8	30,839	0.00%
2023/12/11	0	0.00	0	101.00	101.00	0	30,769	0.00%
2023/12/07	10	101.00	0	0.00	101.00	10	30,887	0.03%
2023/12/06	0	0.00	0.1	101.00	101.00	-0.1	30,950	0.00%
2023/12/05	1	100.50	0	0.00	101.00	1	30,895	0.00%
2023/12/04	1	101.00	0	0.00	101.00	1	30,773	0.00%
2023/12/01	4	101.00	0	0.00	100.50	4	30,811	0.01%
2023/11/30	21	101.50	0	0.00	101.50	21	30,592	0.07%
2023/11/29	0	0.00	5	102.50	102.00	-5	30,267	-0.02%
2023/11/27	2	102.50	0	0.00	101.50	2	30,482	0.01%
2023/11/24	0.1	102.00	0	0.00	101.50	0.1	30,442	0.00%
2023/11/22	0	0.00	2	103.00	102.00	-2	31,063	-0.01%
2023/11/21	0	0.00	3	102.00	102.50	-3	30,942	-0.01%
2023/11/20	0	102.00	26	102.50	101.00	-26	31,170	-0.08%
2023/11/17	1	103.00	5	102.50	102.50	-4	30,949	-0.01%
2023/11/15	5	99.90	4.1	100.37	100.50	0.9	30,054	0.00%
2023/11/14	2	99.55	3	99.87	100.00	-1	29,488	0.00%
2023/11/13	3	97.70	0	0.00	97.70	3	29,120	0.01%
2023/11/10	2	97.35	0	0.00	97.20	2	29,544	0.01%
2023/11/09	5	98.14	5	98.12	97.90	0	30,337	0.00%
2023/11/07	5	95.96	4	95.88	96.10	1	30,373	0.00%
2023/11/06	3.1	97.02	1	97.30	96.40	2.1	30,281	0.01%
2023/11/03	23.2	95.67	3	95.60	95.80	20.2	29,982	0.07%
2023/11/02	1	97.10	2	96.60	97.00	-1	29,758	0.00%
2023/11/01	0	96.50	9.4	95.92	95.60	-9.4	30,097	-0.03%
2023/10/31	4.1	96.10	3	96.50	96.50	1	30,309	0.00%
2023/10/30	23.2	95.20	17	95.88	94.50	6.2	29,933	0.02%
2023/10/27	2	98.35	0	0.00	98.20	2	28,083	0.01%
2023/10/26	4	98.33	23.3	98.42	98.50	-19.3	28,036	-0.07%
2023/10/25	7	99.13	1	99.00	99.00	6	27,773	0.02%
2023/10/24	50.1	98.82	13	98.15	98.30	37.1	27,620	0.13%
2023/10/23	36.2	101.44	0	0.00	100.50	36.2	26,288	0.14%
2023/10/20	2	103.00	0	0.00	103.50	2	25,919	0.01%
2023/10/19	1	103.00	3	104.00	103.50	-2	25,714	-0.01%
2023/10/16	0	107.00	2.1	107.00	107.00	-2	26,265	-0.01%
2023/10/12	3	106.50	1	107.00	107.00	2	27,096	0.01%
2023/10/11	0	0.00	0	106.00	106.00	0	27,348	0.00%
2023/10/06	22	105.95	5	105.10	105.50	17	27,369	0.06%
2023/10/05	0	0.00	0.4	103.50	103.50	-0.4	27,528	0.00%
2023/10/04	23.4	102.96	0	0.00	103.00	23.4	27,645	0.08%
2023/10/02	0	0.00	2	104.50	104.50	-2	27,816	-0.01%
2023/09/26	29	104.43	2	105.00	104.00	27	30,286	0.09%
2023/09/22	0	0.00	0	105.50	105.00	0	31,773	0.00%
2023/09/21	3	105.17	0	0.00	105.00	3	32,181	0.01%
2023/09/20	0	0.00	0.8	106.00	106.00	-0.8	32,555	0.00%
2023/09/19	3	106.83	0	0.00	106.50	3	33,360	0.01%
2023/09/18	9	106.11	1	106.50	106.50	8	34,796	0.02%
2023/09/15	6	106.08	0	0.00	106.00	6	35,058	0.02%
2023/09/14	3	106.50	1	106.50	106.50	2	34,962	0.01%
2023/09/13	10	106.00	1	106.00	106.00	9	35,116	0.03%
2023/09/12	0	0.00	5	106.80	107.50	-5	35,594	-0.01%
2023/09/11	2	105.00	0	0.00	105.00	2	35,679	0.01%
2023/09/08	12.2	105.01	0	0.00	106.00	12.2	35,975	0.03%
2023/09/07	22	105.50	2.4	105.58	105.50	19.6	36,936	0.05%
2023/09/06	0	106.00	5	106.40	106.00	-5	38,325	-0.01%
2023/09/04	1	107.00	5	106.50	106.50	-4	38,384	-0.01%
2023/08/30	0	0.00	3	106.50	106.00	-3	38,234	-0.01%
2023/08/29	9	105.61	4	105.88	106.00	5	38,783	0.01%
2023/08/25	1	108.00	6	108.50	108.00	-5	39,185	-0.01%
2023/08/24	10	109.70	8	109.50	109.50	2	40,302	0.00%
2023/08/22	0	0.00	1	106.00	106.50	-1	41,061	0.00%
2023/08/21	0	106.50	0	0.00	106.00	0	41,271	0.00%
2023/08/18	2	106.00	0	0.00	106.00	2	41,354	0.00%
2023/08/17	7	106.93	0.4	107.00	106.50	6.6	41,432	0.02%
2023/08/16	34.1	105.56	0	106.00	105.50	34.1	41,323	0.08%
2023/08/15	17	107.56	0	0.00	107.00	17	41,146	0.04%
2023/08/14	1	109.50	0	0.00	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	4	109.75	0	0.00	110.00	4	41,012	0.01%
2023/08/09	0.3	110.50	0	0.00	110.50	0.3	41,109	0.00%
2023/08/08	0	0.00	3	110.50	110.50	-3	41,947	-0.01%
2023/08/07	2	111.00	34	110.00	109.50	-32	41,823	-0.08%
2023/08/04	2	110.50	65	110.02	111.00	-63	41,358	-0.15%
2023/08/02	2	108.50	0	0.00	108.00	2	41,384	0.00%
2023/08/01	0	109.50	0	0.00	110.50	0	40,993	0.00%
2023/07/31	5	110.50	4	108.88	108.50	1	40,803	0.00%
2023/07/28	0	111.00	1	110.00	109.50	-1	40,510	0.00%
2023/07/27	7	111.07	1	111.00	110.50	6	40,589	0.01%
2023/07/26	0	112.00	7	111.50	111.50	-7	40,899	-0.02%
2023/07/25	5	111.50	58.6	110.71	112.00	-53.6	40,721	-0.13%
2023/07/21	3	107.50	0	108.00	107.50	3	40,226	0.01%
2023/07/20	2	109.00	0	0.00	108.00	2	40,260	0.00%
2023/07/19	16	110.56	0	0.00	108.50	16	40,018	0.04%
2023/07/18	41	111.41	10	112.20	112.00	31	39,654	0.08%
2023/07/17	1	110.00	10	110.00	110.50	-9	39,110	-0.02%
2023/07/14	7	109.00	4	108.50	109.50	3	38,735	0.01%
2023/07/13	0	0.00	10	108.50	107.00	-10	38,284	-0.03%
2023/07/12	9	107.00	11	106.09	107.50	-2	38,042	-0.01%
2023/07/11	0	0.00	1	104.50	105.00	-1	37,842	0.00%
2023/07/10	2	105.00	2	105.00	104.50	0	37,828	0.00%
2023/07/07	2.1	105.05	2	105.00	105.50	0.1	37,756	0.00%
2023/07/06	77	106.43	1	107.50	105.50	76	37,732	0.20%
2023/07/05	54.1	108.96	19	108.92	108.50	35.1	36,789	0.10%
2023/07/04	11	110.95	0.6	110.50	110.00	10.4	36,139	0.03%
2023/07/03	12	114.71	0	0.00	115.00	12	35,462	0.03%
2023/06/30	2	112.25	8	112.06	113.00	-6	34,309	-0.02%
2023/06/29	2	114.00	0	0.00	113.00	2	33,829	0.01%
2023/06/28	11	115.05	15.1	115.33	115.00	-4.1	33,522	-0.01%
2023/06/27	7	114.36	7	115.43	114.00	0	33,179	0.00%
2023/06/26	1	116.00	27.6	115.90	115.50	-26.6	32,601	-0.08%
2023/06/21	4	112.88	7	112.93	113.00	-3	32,082	-0.01%
2023/06/20	1	112.50	4.5	112.50	112.50	-3.5	32,028	-0.01%
2023/06/19	0	0.00	13	112.27	112.50	-13	31,892	-0.04%
2023/06/16	3	112.00	2	112.00	111.00	1	31,825	0.00%
2023/06/15	2	112.00	0.6	112.00	111.50	1.4	31,398	0.00%
2023/06/14	6	112.42	0	112.00	112.50	6	31,855	0.02%
2023/06/13	5	112.10	42	112.52	112.50	-37	31,723	-0.12%
2023/06/12	1	111.50	46	110.27	110.50	-45	30,901	-0.15%
2023/06/08	4	108.00	0	0.00	107.00	4	29,876	0.01%
2023/06/07	0	0.00	1	107.50	108.00	-1	30,051	0.00%
2023/06/05	3	108.00	22	107.52	107.50	-19	30,622	-0.06%
2023/06/02	1	108.50	11	107.77	108.00	-10	31,419	-0.03%
2023/06/01	0	0.00	19	107.82	108.00	-19	31,156	-0.06%
2023/05/31	12	106.25	2	106.25	106.50	10	30,871	0.03%
2023/05/30	2.4	107.42	52	107.02	107.00	-49.6	30,356	-0.16%
2023/05/29	4	104.88	48.3	104.53	105.50	-44.3	29,635	-0.15%
2023/05/26	1	102.50	0	0.00	102.50	1	29,233	0.00%
2023/05/25	3	102.50	10	102.50	102.50	-7	28,999	-0.02%
2023/05/23	0.2	102.50	2	103.00	102.50	-1.8	28,904	-0.01%
2023/05/22	0	0.00	50	102.80	103.00	-50	28,907	-0.17%
2023/05/19	2	103.00	0	0.00	103.00	2	29,083	0.01%
2023/05/18	0	103.00	0	0.00	103.00	0	29,193	0.00%
2023/05/16	21	102.50	1.4	102.50	102.00	19.6	28,993	0.07%
2023/05/15	5	102.10	13	102.00	102.00	-8	28,601	-0.03%
2023/05/10	3	106.50	1	106.50	106.50	2	27,910	0.01%
2023/05/09	11	106.50	27	104.87	106.50	-16	28,140	-0.06%
2023/05/08	0	0.00	20.8	105.00	105.00	-20.8	28,301	-0.07%
2023/05/05	8	105.50	10	105.00	105.00	-2	28,849	-0.01%
2023/05/03	0	106.00	11	105.95	105.50	-11	29,917	-0.04%
2023/05/02	2	105.50	86	105.73	106.00	-84	30,781	-0.27%
2023/04/27	3	103.67	0	0.00	103.50	3	31,454	0.01%
2023/04/26	0	0.00	1	103.00	103.50	-1	31,624	0.00%
2023/04/25	1	103.50	16	103.00	103.00	-15	31,354	-0.05%
2023/04/21	9	104.61	2	105.00	104.00	7	31,240	0.02%
2023/04/20	30	104.00	0	0.00	104.50	30	31,018	0.10%
2023/04/19	1	104.00	1.5	104.00	104.00	-0.5	31,244	0.00%
2023/04/18	8	104.31	1	104.00	104.50	7	31,266	0.02%
2023/04/14	0	0.00	8	103.81	104.50	-8	32,030	-0.02%
2023/04/13	1	103.50	3	103.00	103.00	-2	32,380	-0.01%
2023/04/12	1	103.00	0	0.00	102.50	1	32,302	0.00%
2023/04/11	12	103.29	1	104.00	103.50	11	32,585	0.03%
2023/04/10	1	103.50	2	103.00	103.00	-1	32,478	0.00%
2023/04/07	3	103.00	3	103.50	103.00	0	32,418	0.00%
2023/04/06	17	103.97	12	103.67	103.50	5	32,371	0.02%
2023/03/30	15	103.87	1	104.00	104.50	14	32,025	0.04%
2023/03/29	1.1	103.50	0	0.00	103.50	1.1	32,165	0.00%
2023/03/28	14.1	103.07	1.1	103.07	103.00	13	32,556	0.04%
2023/03/27	16	104.38	0	104.00	103.50	16	32,645	0.05%
2023/03/24	4	104.88	8.1	104.69	105.50	-4.1	33,306	-0.01%
2023/03/23	11	103.32	26	104.06	103.50	-15	32,568	-0.05%
2023/03/22	2	103.75	0	0.00	103.50	2	32,454	0.01%
2023/03/21	0	0.00	0.1	103.50	103.50	-0.1	32,672	0.00%
2023/03/20	2	102.50	0	0.00	102.50	2	32,644	0.01%
2023/03/17	2	104.00	6.4	103.81	103.50	-4.4	32,828	-0.01%
2023/03/16	5	102.70	0.1	103.00	102.00	4.9	32,303	0.02%
2023/03/15	3	102.50	0.1	102.50	102.50	2.9	32,585	0.01%
2023/03/14	5	102.00	1	102.00	102.00	4	33,160	0.01%
2023/03/10	3	102.00	1	102.00	102.00	2	34,333	0.01%
2023/03/09	4.1	102.87	0	0.00	102.50	4.1	34,973	0.01%
2023/03/08	23	104.52	1	104.50	104.00	22	35,167	0.06%
2023/03/07	5	104.60	18.1	105.22	105.00	-13.1	35,211	-0.04%
2023/03/06	20.5	103.99	11.5	103.72	103.50	9	34,782	0.03%
2023/03/03	0	0.00	10	103.30	102.50	-10	34,733	-0.03%
2023/03/02	5.4	102.03	5.1	102.50	102.50	0.3	34,949	0.00%
2023/03/01	5.1	102.00	3.1	102.32	102.00	2	35,010	0.01%
2023/02/24	11.2	101.25	2	101.50	101.00	9.2	34,736	0.03%
2023/02/23	0.8	102.50	5.2	102.69	103.00	-4.4	34,341	-0.01%
2023/02/22	3	101.83	5	102.00	102.00	-2	34,713	-0.01%
2023/02/21	0	0.00	15	102.50	102.50	-15	34,783	-0.04%
2023/02/20	10	103.40	0	0.00	103.00	10	35,331	0.03%
2023/02/17	4	103.00	6	103.17	103.50	-2	35,745	-0.01%
2023/02/16	2	103.00	16	103.25	103.50	-14	36,384	-0.04%
2023/02/15	10	102.00	23	102.00	102.50	-13	37,202	-0.03%
2023/02/14	0	0.00	5	101.90	102.00	-5	37,250	-0.01%
2023/02/13	10	101.50	0	0.00	101.00	10	37,616	0.03%
2023/02/10	2	101.50	7.2	101.50	101.50	-5.2	37,809	-0.01%
2023/02/09	0	101.50	23	100.80	101.00	-23	38,059	-0.06%
2023/02/08	13.5	100.56	10	101.00	100.50	3.5	38,379	0.01%
2023/02/07	32	100.77	25	101.90	100.50	7	38,627	0.02%
2023/02/06	12	101.54	11	101.59	101.50	1	38,581	0.00%
2023/02/03	21	99.85	0	0.00	99.60	21	38,523	0.05%
2023/02/02	1	100.00	0.1	100.50	100.00	0.9	38,531	0.00%
2023/02/01	8	100.06	4.9	100.50	100.00	3.1	38,077	0.01%
2023/01/31	10	100.35	22	99.98	99.70	-12	37,933	-0.03%
2023/01/30	27	98.26	8	98.89	98.10	19	37,093	0.05%
2023/01/17	20	98.25	0	0.00	98.10	20	36,341	0.06%
2023/01/16	24	98.61	8	98.80	98.10	16	36,361	0.04%
2023/01/13	3	98.80	0	0.00	98.60	3	36,315	0.01%
2023/01/12	3.1	98.90	1	99.20	98.60	2.1	36,978	0.01%
2023/01/11	2	99.40	0	0.00	99.10	2	37,569	0.01%
2023/01/10	1	99.30	1	99.20	99.40	0	37,879	0.00%
2023/01/09	3	99.33	1	99.50	99.10	2	38,027	0.01%
2023/01/06	4	98.63	1	98.70	98.40	3	37,890	0.01%
2023/01/05	12	98.22	4	98.28	98.00	8	38,045	0.02%
2023/01/04	28.4	98.49	6	98.13	98.10	22.4	38,079	0.06%
2023/01/03	31	98.88	3	98.40	99.10	28	38,013	0.07%
2022/12/30	0	0.00	5	99.94	99.90	-5	37,602	-0.01%
2022/12/29	14.1	99.77	1	99.70	99.70	13.1	37,753	0.03%
2022/12/28	22	100.05	16	100.31	100.50	6	38,005	0.02%
2022/12/27	0	0.00	13	100.88	100.50	-13	37,915	-0.03%
2022/12/26	0	0.00	5.2	101.00	101.00	-5.2	38,115	-0.01%
2022/12/23	10	100.00	10	100.50	101.00	0	38,434	0.00%
2022/12/22	2	100.50	10.1	101.00	101.00	-8.1	38,849	-0.02%
2022/12/21	21.2	100.15	43	100.59	100.00	-21.8	39,308	-0.06%
2022/12/20	18.1	100.17	7	100.21	100.00	11.1	39,198	0.03%
2022/12/19	10	100.50	13	101.04	101.50	-3	39,135	-0.01%
2022/12/16	11.8	100.62	1	101.00	100.50	10.8	38,899	0.03%
2022/12/15	0	0.00	2	102.00	101.50	-2	38,102	-0.01%
2022/12/14	0.3	102.50	4	102.00	102.50	-3.7	38,124	-0.01%
2022/12/13	14.2	101.29	0	0.00	101.00	14.2	38,141	0.04%
2022/12/12	9	101.50	0	0.00	102.00	9	37,850	0.02%
2022/12/09	2	102.00	0	0.00	102.00	2	38,145	0.01%
2022/12/08	2	101.50	0	0.00	101.50	2	37,890	0.01%
2022/12/07	3.1	102.53	7	102.64	102.00	-3.9	37,817	-0.01%
2022/12/06	25.4	103.38	3	103.50	103.00	22.4	37,621	0.06%
2022/12/05	13.1	106.27	17.6	106.23	105.50	-4.5	37,014	-0.01%
2022/12/02	12.9	105.48	37	105.46	105.50	-24.1	36,500	-0.07%
2022/12/01	11	102.68	7.2	102.50	103.00	3.8	35,734	0.01%
2022/11/30	3	100.83	26.2	101.00	100.50	-23.2	34,905	-0.07%
2022/11/29	19.2	99.98	10	100.00	100.00	9.2	34,038	0.03%
2022/11/28	23	100.00	0.2	100.50	100.00	22.9	33,757	0.07%
2022/11/25	16	100.94	3	100.67	100.50	13	33,605	0.04%
2022/11/24	51.6	100.36	22.5	100.74	101.00	29.1	33,507	0.09%
2022/11/23	3.8	101.07	16	100.97	100.50	-12.2	33,169	-0.04%
2022/11/22	34	100.09	23	100.48	100.50	11	33,091	0.03%
2022/11/21	19.1	100.13	3	100.50	100.00	16.1	32,902	0.05%
2022/11/18	34.2	100.88	2	101.75	100.50	32.2	32,636	0.10%
2022/11/17	57	101.31	2	102.00	101.50	55	32,326	0.17%
2022/11/16	7.1	102.21	25	102.28	101.50	-17.9	32,188	-0.06%
2022/11/15	4.2	101.52	25.5	101.80	101.50	-21.3	31,685	-0.07%
2022/11/14	10	99.97	13	101.38	101.50	-3	31,198	-0.01%
2022/11/11	110.7	100.35	25.8	100.25	100.00	84.9	30,512	0.28%	大買/
2022/11/10	25	100.68	2	100.50	100.50	23	29,543	0.08%
2022/11/09	5	101.10	34	101.99	102.50	-29	29,373	-0.10%
2022/11/08	9.4	100.07	0.3	100.50	100.00	9.1	29,190	0.03%
2022/11/07	32.4	100.16	1	100.00	100.00	31.4	29,498	0.11%
2022/11/04	62.1	100.09	10	100.50	100.50	52.1	29,858	0.17%
2022/11/03	5	101.00	1	101.00	101.00	4	29,990	0.01%
2022/11/02	5	101.00	0	0.00	102.00	5	29,765	0.02%
2022/11/01	19.1	101.13	18	101.50	101.50	1.1	29,668	0.00%
2022/10/31	13.4	101.72	10	102.00	102.50	3.4	29,304	0.01%
2022/10/27	2	104.00	5	104.50	104.00	-3	29,368	-0.01%
2022/10/25	2	102.00	3	103.00	103.50	-1	29,293	0.00%
2022/10/24	0	103.00	0	0.00	103.00	0	29,045	0.00%
2022/10/21	6	103.42	11	103.45	103.50	-5	28,923	-0.02%
2022/10/20	21	101.36	0	0.00	102.50	21	29,034	0.07%
2022/10/19	7.2	103.29	15	103.57	103.00	-7.8	28,453	-0.03%
2022/10/18	2	103.50	0	0.00	103.50	2	28,204	0.01%
2022/10/17	2	105.25	6	105.00	105.00	-4	28,041	-0.01%
2022/10/14	0	0.00	6	105.00	105.00	-6	27,956	-0.02%
2022/10/13	10	103.00	15	103.50	103.50	-5	28,122	-0.02%
2022/10/12	11.1	103.05	1	103.50	103.00	10.1	27,974	0.04%
2022/10/11	10	104.45	0	0.00	104.00	10	27,628	0.04%
2022/10/07	1	107.50	6	107.08	107.50	-5	27,413	-0.02%
2022/10/06	4.1	107.38	11	107.27	107.50	-6.9	27,815	-0.02%
2022/10/05	2	106.50	47	106.01	107.00	-45	27,893	-0.16%
2022/10/04	27	102.48	1.1	102.50	102.50	25.9	27,455	0.09%
2022/10/03	7.1	101.29	0	0.00	101.00	7.1	27,474	0.03%
2022/09/30	3	100.67	0	0.00	102.00	3	27,695	0.01%
2022/09/29	9.2	101.35	3	101.17	101.50	6.2	27,913	0.02%
2022/09/28	26.3	101.59	7	101.57	100.50	19.3	28,002	0.07%
2022/09/27	21.1	104.00	0	0.00	103.50	21.1	27,942	0.08%
2022/09/26	21.1	104.33	3	104.50	104.00	18.1	28,760	0.06%
2022/09/23	2	107.00	3	106.50	106.50	-1	29,122	0.00%
2022/09/22	0	0.00	6	106.50	107.00	-6	29,606	-0.02%
2022/09/21	24	107.35	0	0.00	107.00	24	29,763	0.08%
2022/09/20	1	107.50	1	108.50	108.50	0	29,793	0.00%
2022/09/19	1.1	106.55	0	0.00	107.00	1.1	29,797	0.00%
2022/09/16	26.8	107.02	20	107.50	107.50	6.8	30,004	0.02%
2022/09/15	1	107.50	1	108.50	108.00	0	30,148	0.00%
2022/09/14	34	107.50	31	107.98	107.50	3	30,383	0.01%
2022/09/13	1	110.00	1.8	109.00	110.00	-0.8	30,584	0.00%
2022/09/12	1	108.00	24	108.65	108.50	-23	30,594	-0.08%
2022/09/08	12	106.50	13	107.00	107.00	-1	31,113	0.00%
2022/09/07	29.3	106.71	7	106.14	106.00	22.3	31,387	0.07%
2022/09/06	3	107.50	2	108.00	108.50	1	31,270	0.00%
2022/09/05	0	0.00	7	108.00	108.00	-7	31,528	-0.02%
2022/09/02	8.8	107.39	0	0.00	107.50	8.8	31,931	0.03%
2022/09/01	25	107.38	10	107.50	107.50	15	32,046	0.05%
2022/08/31	1	107.50	2	108.75	109.00	-1	31,915	0.00%
2022/08/30	11	108.00	16.7	108.50	108.50	-5.7	31,741	-0.02%
2022/08/29	4	108.13	1	108.50	108.00	3	32,006	0.01%
2022/08/26	6.3	110.24	0	0.00	110.50	6.3	32,155	0.02%
2022/08/25	0.4	110.00	0	0.00	109.50	0.4	32,478	0.00%
2022/08/24	133.2	109.05	12	109.42	109.50	121.2	33,426	0.36%	大買/鉅額交易
2022/08/23	4	110.13	2	110.00	110.00	2	34,509	0.01%
2022/08/22	11.7	110.20	1	111.00	111.00	10.7	34,940	0.03%
2022/08/19	2	111.00	0	0.00	111.00	2	35,525	0.01%
2022/08/18	2	112.00	0	0.00	112.00	2	35,898	0.01%
2022/08/17	2	111.50	3.7	111.64	112.50	-1.7	36,728	0.00%
2022/08/16	8.7	110.87	8.3	111.48	111.00	0.5	36,840	0.00%
2022/08/15	10	112.10	16	112.00	112.00	-6	36,930	-0.02%
2022/08/12	9	112.61	11.6	113.39	112.50	-2.6	37,208	-0.01%
2022/08/11	1.1	112.95	138	112.47	113.00	-137	37,022	-0.37%	大賣/鉅額交易
2022/08/10	7	110.50	4	109.75	110.00	3	36,918	0.01%
2022/08/09	0	0.00	1.2	108.92	109.00	-1.2	36,398	0.00%
2022/08/08	1	107.00	1	108.00	108.00	0	36,343	0.00%
2022/08/05	5	108.60	1	108.50	108.00	4	36,295	0.01%
2022/08/04	1	107.50	2	107.50	108.00	-1	36,249	0.00%
2022/08/03	7	107.36	1	107.00	108.50	6	35,932	0.02%
2022/08/02	3	107.17	13	107.00	108.00	-10	35,709	-0.03%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/29	14	108.54	6	108.92	109.00	8	35,652	0.02%
2022/07/28	3.2	108.22	4	108.50	108.50	-0.8	35,867	0.00%
2022/07/27	0	0.00	1	109.00	108.00	-1	36,003	0.00%
2022/07/26	2	107.75	10	107.55	108.00	-8	35,778	-0.02%
2022/07/25	1.1	107.50	7	106.79	107.50	-5.9	35,635	-0.02%
2022/07/22	0	0.00	5	105.90	106.00	-5	35,447	-0.01%
2022/07/21	11	104.86	2	105.25	105.50	9	35,462	0.03%
2022/07/20	4	104.00	4	104.50	103.50	0	35,419	0.00%
2022/07/19	5	103.60	0	0.00	104.00	5	35,511	0.01%
2022/07/15	0	0.00	2	105.50	105.00	-2	35,469	-0.01%
2022/07/14	20	104.25	40	103.75	105.00	-20	35,384	-0.06%
2022/07/13	11	103.00	35	103.13	102.50	-24	34,910	-0.07%
2022/07/12	5	100.00	5	100.00	100.50	0	34,569	0.00%
2022/07/11	23	101.02	1	100.50	101.00	22	34,330	0.06%
2022/07/08	16.2	102.41	2	102.75	102.00	14.2	34,172	0.04%
2022/07/07	3	102.50	23	103.07	103.50	-20	33,867	-0.06%
2022/07/06	8	101.25	0	0.00	100.50	8	33,478	0.02%
2022/07/05	2	102.00	11	101.59	102.50	-9	33,199	-0.03%
2022/07/04	24	100.67	1	100.50	100.00	23	32,860	0.07%
2022/07/01	37	106.43	3	106.00	106.00	34	32,262	0.11%
2022/06/30	1	109.50	0	0.00	109.00	1	31,744	0.00%
2022/06/29	1	112.00	4.9	111.62	111.00	-3.9	31,393	-0.01%
2022/06/28	4	110.50	3	111.67	112.00	1	31,168	0.00%
2022/06/27	1.5	111.50	5	111.70	111.00	-3.5	31,040	-0.01%
2022/06/24	0	0.00	3	109.83	110.00	-3	30,863	-0.01%
2022/06/23	6.1	108.09	10	108.75	108.00	-4	30,701	-0.01%
2022/06/22	1	110.50	0	0.00	109.50	1	30,281	0.00%
2022/06/21	3	111.00	3	111.83	112.00	0	30,597	0.00%
2022/06/20	3	109.00	23	109.93	109.00	-20	30,276	-0.07%
2022/06/17	11	109.77	15.2	110.00	109.50	-4.2	30,071	-0.01%
2022/06/16	16	111.88	0	0.00	111.50	16	29,597	0.05%
2022/06/15	5.1	112.00	0.3	112.00	112.00	4.9	30,439	0.02%
2022/06/14	7	111.07	1	111.00	111.50	6	30,755	0.02%
2022/06/13	24	111.52	0	0.00	111.50	24	30,823	0.08%
2022/06/10	0	0.00	1	114.50	114.00	-1	30,587	0.00%
2022/06/09	0	0.00	1	115.00	115.50	-1	30,617	0.00%
2022/06/07	11	113.95	0.4	113.50	113.50	10.6	30,625	0.03%
2022/06/06	11	115.00	22	115.64	115.50	-11	30,483	-0.04%
2022/06/02	1	115.00	3	115.17	114.00	-2	30,890	-0.01%
2022/06/01	1.4	113.76	36	114.74	114.50	-34.7	31,010	-0.11%
2022/05/31	1	112.50	29	112.07	113.00	-28	30,133	-0.09%
2022/05/30	5	109.50	4	110.38	110.50	1	28,871	0.00%
2022/05/27	0	0.00	29.1	110.62	110.00	-29.1	28,372	-0.10%
2022/05/26	3	109.67	7	109.71	109.00	-4	27,992	-0.01%
2022/05/25	0	0.00	35.8	109.43	109.50	-35.8	27,818	-0.13%
2022/05/24	0	0.00	2	108.75	108.00	-2	27,347	-0.01%
2022/05/23	12.1	108.75	24	108.04	108.00	-11.9	26,969	-0.04%
2022/05/20	0	0.00	16	107.78	107.00	-16	26,832	-0.06%
2022/05/19	17	105.97	19	106.42	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	15.8	106.78	107.00	-15.8	26,023	-0.06%
2022/05/17	0	0.00	6	105.00	105.00	-6	25,518	-0.02%
2022/05/16	0	0.00	3	104.00	104.50	-3	25,323	-0.01%
2022/05/12	5	103.00	0	0.00	102.00	5	25,217	0.02%
2022/05/11	0	0.00	1	103.50	103.00	-1	25,124	0.00%
2022/05/10	0	0.00	1	103.50	104.00	-1	25,133	0.00%
2022/05/09	0.1	103.50	0	0.00	104.00	0.1	25,217	0.00%
2022/05/06	0	0.00	2	104.00	104.00	-2	25,527	-0.01%
2022/05/05	0	0.00	5	105.00	104.50	-5	25,631	-0.02%
2022/05/04	1	104.00	18	104.06	104.00	-17	25,602	-0.07%
2022/05/03	0	0.00	2	102.00	102.50	-2	25,586	-0.01%
2022/04/28	6	100.50	0	0.00	101.50	6	26,305	0.02%
2022/04/27	12	100.21	0	0.00	100.00	12	26,323	0.05%
2022/04/25	3	101.50	0	0.00	100.50	3	26,131	0.01%
2022/04/21	0	0.00	1	103.00	103.00	-1	26,086	0.00%
2022/04/20	12.2	102.51	3	102.00	103.00	9.2	26,106	0.04%
2022/04/19	12.1	102.54	12	102.92	102.00	0.1	26,095	0.00%
2022/04/15	22	103.00	22	103.45	103.00	0	26,622	0.00%
2022/04/14	0	0.00	10	104.50	104.00	-10	27,070	-0.04%
2022/04/13	1	103.50	25	103.92	104.00	-24	27,740	-0.09%
2022/04/12	0	0.00	10	103.00	102.00	-10	29,846	-0.03%
2022/04/11	55	102.19	10	102.50	102.00	45	29,853	0.15%
2022/04/08	4	103.00	0	0.00	103.00	4	29,736	0.01%
2022/04/07	22	103.09	3	103.33	103.00	19	29,605	0.06%
2022/04/06	3	104.50	0	0.00	105.00	3	29,253	0.01%
2022/04/01	5	104.60	1	104.50	104.50	4	28,990	0.01%
2022/03/31	1	106.00	10	106.00	106.00	-9	28,748	-0.03%
2022/03/30	0.2	105.50	0	0.00	105.50	0.2	28,608	0.00%
2022/03/29	1	105.50	1	105.50	105.50	0	28,506	0.00%
2022/03/28	28	105.16	0	0.00	106.00	28	28,443	0.10%
2022/03/25	1	106.50	19	106.50	106.00	-18	28,332	-0.06%
2022/03/24	21	107.10	28	107.29	106.50	-7	28,289	-0.02%
2022/03/23	2	104.50	0	0.00	105.50	2	27,980	0.01%
2022/03/22	3	104.00	20	104.00	104.00	-17	28,224	-0.06%
2022/03/21	1	106.00	2.8	105.36	104.50	-1.8	28,256	-0.01%
2022/03/18	20	104.00	17	104.53	106.00	3	28,271	0.01%
2022/03/17	0	0.00	4	103.63	104.00	-4	27,192	-0.01%
2022/03/16	33	100.83	44	101.35	101.50	-11	26,806	-0.04%
2022/03/15	31	101.05	23.3	101.44	101.00	7.7	26,458	0.03%
2022/03/14	0	0.00	0.1	103.50	102.50	-0.1	26,525	0.00%
2022/03/10	0	0.00	3	103.17	103.00	-3	26,500	-0.01%
2022/03/09	8.2	101.94	1	102.00	101.50	7.2	26,385	0.03%
2022/03/08	22.2	101.45	8	101.44	101.50	14.2	26,349	0.05%
2022/03/07	27	103.11	26	103.35	102.50	1	25,720	0.00%
2022/03/04	2	104.00	0	0.00	105.00	2	25,816	0.01%
2022/03/03	11	104.95	2.6	104.54	104.50	8.4	25,972	0.03%
2022/03/01	0	0.00	19	104.42	104.50	-19	26,204	-0.07%
2022/02/25	7	103.00	1	103.00	103.00	6	26,220	0.02%
2022/02/24	44	103.09	24	103.38	102.50	20	26,098	0.08%
2022/02/23	2.9	105.02	0	0.00	105.00	2.9	25,606	0.01%
2022/02/22	42	104.50	20	104.50	104.50	22	25,709	0.09%
2022/02/21	2	105.50	5.2	105.71	106.00	-3.2	25,784	-0.01%
2022/02/18	0	0.00	5	105.60	105.50	-5	25,924	-0.02%
2022/02/17	1	106.00	8	105.81	106.00	-7	25,998	-0.03%
2022/02/14	1	104.00	2	104.00	104.00	-1	26,310	0.00%
2022/02/11	23.3	105.08	20	105.50	106.00	3.3	26,318	0.01%
2022/02/10	0	0.00	5	106.00	106.50	-5	26,440	-0.02%
2022/02/09	0	0.00	3	106.00	106.50	-3	26,437	-0.01%
2022/02/08	0	0.00	59	105.11	105.50	-59	26,352	-0.22%
2022/01/26	35	102.20	7	102.43	102.00	28	25,471	0.11%
2022/01/25	28	102.21	23.2	102.98	103.00	4.8	25,257	0.02%
2022/01/24	16	103.06	19	103.82	103.00	-3	25,076	-0.01%
2022/01/21	5	102.40	0	0.00	102.00	5	24,727	0.02%
2022/01/20	21.7	103.04	3	103.33	103.00	18.7	24,415	0.08%
2022/01/19	6	104.42	0	0.00	103.50	6	24,199	0.02%
2022/01/18	2	103.75	1	104.00	103.50	1	24,100	0.00%
2022/01/17	8.8	103.54	7.3	103.53	103.50	1.4	24,204	0.01%
2022/01/14	40	103.45	23	103.50	103.50	17	24,181	0.07%
2022/01/13	2	105.00	1	105.00	105.50	1	24,050	0.00%
2022/01/12	3	104.00	3	104.50	104.50	0	24,214	0.00%
2022/01/11	1	104.50	7	104.57	104.50	-6	24,338	-0.02%
2022/01/10	16	104.38	10.1	104.51	104.50	5.9	24,605	0.02%
2022/01/07	6	106.83	5	107.00	106.50	1	24,846	0.00%
2022/01/06	8	107.38	6	106.17	107.00	2	24,497	0.01%
2022/01/05	3.3	109.30	40.2	106.62	109.00	-36.9	23,990	-0.15%
2022/01/04	6	103.50	0	0.00	103.50	6	22,264	0.03%
2022/01/03	11.1	104.04	0	0.00	103.00	11.1	22,420	0.05%
2021/12/30	5	104.50	1	104.00	104.00	4	22,693	0.02%
2021/12/29	0.4	105.00	0	0.00	105.00	0.4	23,058	0.00%
2021/12/28	0	0.00	24.9	105.40	105.50	-24.9	23,528	-0.11%
2021/12/27	10	104.50	10	105.00	104.50	0	23,690	0.00%
2021/12/24	10	104.00	18	104.78	104.00	-8	24,112	-0.03%
2021/12/23	0	0.00	1	104.00	104.00	-1	24,295	0.00%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	2.2	103.96	0	0.00	104.50	2.2	24,777	0.01%
2021/12/20	0.2	103.50	0	0.00	103.00	0.2	24,788	0.00%
2021/12/17	6	103.00	0	0.00	103.50	6	24,743	0.02%
2021/12/16	25	104.04	0	0.00	103.50	25	24,530	0.10%
2021/12/15	4	104.13	1.2	104.50	105.00	2.9	24,606	0.01%
2021/12/14	21	104.45	1	105.00	104.50	20	24,867	0.08%
2021/12/13	2	105.00	9	104.94	104.50	-7	24,882	-0.03%
2021/12/10	10	105.00	0	0.00	105.00	10	25,648	0.04%
2021/12/09	3	105.50	13	105.92	106.00	-10	25,628	-0.04%
2021/12/08	29	105.17	10	107.00	105.00	19	25,632	0.07%
2021/12/07	2.3	105.57	10	107.00	106.00	-7.7	25,267	-0.03%
2021/12/06	0	0.00	1	106.00	106.50	-1	25,185	0.00%
2021/12/03	5	105.30	2	105.50	105.00	3	25,281	0.01%
2021/12/02	0	0.00	7	105.71	105.00	-7	25,365	-0.03%
2021/11/30	5	104.00	2	104.00	103.50	3	25,243	0.01%
2021/11/29	1	104.00	3	102.50	103.50	-2	24,913	-0.01%
2021/11/26	4.1	104.37	2	103.75	103.50	2.1	24,820	0.01%
2021/11/25	3	105.33	1	105.50	105.00	2	24,927	0.01%
2021/11/24	8	105.00	0	0.00	105.50	8	24,868	0.03%
2021/11/23	23	106.00	0	0.00	106.00	23	24,601	0.09%
2021/11/22	8	106.81	1	107.00	106.50	7	24,446	0.03%
2021/11/19	12	107.08	0	0.00	106.50	12	24,384	0.05%
2021/11/18	10.7	106.91	11	106.59	107.00	-0.3	24,337	0.00%
2021/11/17	4	107.50	1	107.00	107.00	3	24,205	0.01%
2021/11/16	3	108.50	0	0.00	108.00	3	24,180	0.01%
2021/11/15	10	109.00	7.5	108.57	108.00	2.5	24,775	0.01%
2021/11/12	0	0.00	1	109.00	109.00	-1	24,877	0.00%
2021/11/11	1	108.00	0	0.00	107.50	1	24,858	0.00%
2021/11/10	0	0.00	4	108.88	109.00	-4	25,126	-0.02%
2021/11/09	4	107.75	11	107.50	108.00	-7	25,521	-0.03%
2021/11/08	7	107.00	7.4	107.03	107.50	-0.4	25,431	0.00%
2021/11/05	2	108.00	1	108.00	109.00	1	25,877	0.00%
2021/11/04	1	108.50	0	0.00	108.00	1	26,297	0.00%
2021/11/03	0	0.00	3	108.00	107.50	-3	26,495	-0.01%
2021/11/02	0	0.00	2	107.75	107.50	-2	26,978	-0.01%
2021/11/01	2	107.50	11	107.09	106.50	-9	26,974	-0.03%
2021/10/28	1	108.50	0	0.00	108.50	1	27,041	0.00%
2021/10/27	1	108.50	0	0.00	108.00	1	27,205	0.00%
2021/10/26	2	108.50	2	109.00	109.00	0	27,413	0.00%
2021/10/25	1	107.50	0	0.00	108.00	1	27,459	0.00%
2021/10/22	0	0.00	2	107.75	107.50	-2	27,653	-0.01%
2021/10/21	0	0.00	2	108.00	108.00	-2	27,868	-0.01%
2021/10/20	4	107.13	1	108.00	107.50	3	27,916	0.01%
2021/10/19	4	107.38	13	107.00	107.00	-9	27,785	-0.03%
2021/10/18	7	108.79	10	109.45	107.50	-3	28,334	-0.01%
2021/10/15	8	108.25	18.6	108.95	109.50	-10.6	28,682	-0.04%
2021/10/14	3	107.00	0	0.00	106.50	3	28,303	0.01%
2021/10/13	6	105.08	0	0.00	105.50	6	28,537	0.02%
2021/10/12	3	105.00	2	105.50	105.00	1	28,786	0.00%
2021/10/08	1	108.00	13	107.08	108.00	-12	29,185	-0.04%
2021/10/07	1	106.50	7	106.71	107.00	-6	29,179	-0.02%
2021/10/06	9	104.11	13	103.65	103.00	-4	29,150	-0.01%
2021/10/05	15.1	101.37	1	102.50	101.50	14.1	28,786	0.05%
2021/10/04	14.1	103.00	2	104.00	103.00	12.1	28,567	0.04%
2021/10/01	7.1	103.30	4	103.75	103.00	3.1	28,543	0.01%
2021/09/30	10	104.65	6	105.17	105.00	4	28,439	0.01%
2021/09/29	17	104.68	12.1	104.96	105.00	4.9	28,792	0.02%
2021/09/28	3.6	106.58	0	0.00	106.50	3.6	29,592	0.01%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/24	3	107.33	0	0.00	107.50	3	29,530	0.01%
2021/09/23	1	106.00	1	107.00	106.50	0	29,793	0.00%
2021/09/22	4	106.75	0	0.00	107.00	4	29,774	0.01%
2021/09/17	3.2	107.88	10	107.50	108.50	-6.8	29,528	-0.02%
2021/09/16	8	108.19	1	108.00	107.50	7	29,476	0.02%
2021/09/15	24	109.83	3	110.00	108.50	21	29,612	0.07%
2021/09/14	1	107.50	0	0.00	107.50	1	29,019	0.00%
2021/09/13	1	107.00	0	0.00	106.50	1	29,065	0.00%
2021/09/10	3	107.50	1	107.50	108.00	2	29,390	0.01%
2021/09/09	1	106.50	0	0.00	107.00	1	29,660	0.00%
2021/09/08	73	107.68	0	0.00	107.50	73	29,623	0.25%
2021/09/07	10	108.80	0	0.00	108.50	10	29,547	0.03%
2021/09/06	1.3	111.40	4	112.25	111.00	-2.8	29,553	-0.01%
2021/09/03	0	0.00	5.7	112.35	112.50	-5.7	29,849	-0.02%
2021/09/02	7	111.07	7	111.79	111.50	0	29,768	0.00%
2021/09/01	2	111.50	2	111.00	111.00	0	29,654	0.00%
2021/08/31	0	0.00	1	108.50	111.00	-1	29,587	0.00%
2021/08/30	3	108.17	0	0.00	109.00	3	29,418	0.01%
2021/08/27	2	107.75	3	107.83	108.00	-1	29,666	0.00%
2021/08/25	2	108.00	7	108.29	108.50	-5	30,168	-0.02%
2021/08/24	1	108.00	1	108.50	109.00	0	30,304	0.00%
2021/08/23	1	107.50	6.1	106.66	107.50	-5.1	30,576	-0.02%
2021/08/20	1	105.00	4.3	104.53	104.50	-3.3	30,649	-0.01%
2021/08/19	18	103.53	0	0.00	103.00	18	31,163	0.06%
2021/08/18	3.3	105.96	0	0.00	107.00	3.3	30,717	0.01%
2021/08/17	3	106.50	2	107.50	106.50	1	31,031	0.00%
2021/08/16	3	107.50	4	107.00	107.50	-1	31,124	0.00%
2021/08/13	12	108.46	1	109.00	109.00	11	31,441	0.03%
2021/08/12	1	109.00	0	0.00	109.00	1	31,378	0.00%
2021/08/11	3	107.00	2	108.00	109.00	1	31,859	0.00%
2021/08/10	19	109.26	0	0.00	108.50	19	32,440	0.06%
2021/08/09	1	111.01	2	112.00	112.00	-1	33,341	0.00%
2021/08/06	7	111.50	2	113.00	112.50	5	33,684	0.01%
2021/08/05	0	0.00	3	111.50	112.00	-3	34,169	-0.01%
2021/08/04	1	112.00	3	111.67	112.00	-2	36,329	-0.01%
2021/08/03	0	0.00	2	112.00	111.50	-2	37,309	-0.01%
2021/08/02	0	0.00	12.1	111.87	113.00	-12.1	37,640	-0.03%
2021/07/30	3	109.67	2	110.50	110.00	1	38,246	0.00%
2021/07/29	6	110.92	1	111.00	111.00	5	38,400	0.01%
2021/07/28	2	109.50	0	0.00	110.50	2	39,142	0.01%
2021/07/27	0	0.00	1.8	111.50	111.50	-1.8	40,042	0.00%
2021/07/26	10	109.35	0	0.00	110.00	10	40,774	0.02%
2021/07/23	0	0.00	2	110.50	110.50	-2	40,978	0.00%
2021/07/22	11.2	110.78	7	110.43	110.50	4.2	41,267	0.01%
2021/07/21	21	113.36	8	112.57	112.50	13	41,185	0.03%
2021/07/20	7	115.07	7	115.21	114.50	0	40,817	0.00%
2021/07/19	5	117.20	5	117.00	116.50	0	41,033	0.00%
2021/07/16	3	118.50	1	118.50	119.50	2	41,627	0.00%
2021/07/15	1	119.00	13.6	118.89	119.50	-12.6	41,646	-0.03%
2021/07/14	5	116.50	3	117.00	116.00	2	41,038	0.00%
2021/07/13	5	116.50	11	116.36	116.50	-6	41,122	-0.01%
2021/07/12	2	115.00	6	115.00	115.00	-4	41,396	-0.01%
2021/07/09	11	113.82	3	114.00	114.00	8	41,770	0.02%
2021/07/08	0	0.00	4	116.00	115.50	-4	42,184	-0.01%
2021/07/07	3	115.33	0	0.00	115.00	3	42,614	0.01%
2021/07/06	7.2	116.85	7	116.57	116.50	0.2	43,302	0.00%
2021/07/05	6	114.50	28	115.07	117.00	-22	43,911	-0.05%
2021/07/02	6.1	111.75	1	112.50	111.50	5.1	43,223	0.01%
2021/07/01	1	112.00	2.3	112.00	112.00	-1.3	43,510	0.00%
2021/06/30	10	112.50	4.8	112.52	112.00	5.2	43,940	0.01%
2021/06/29	0	0.00	3	111.83	111.50	-3	45,039	-0.01%
2021/06/28	2	111.50	5	112.00	111.50	-3	46,909	-0.01%
2021/06/25	2	113.50	28	114.02	113.00	-26	47,286	-0.05%
2021/06/24	5	112.60	1	113.00	113.00	4	47,379	0.01%
2021/06/23	2	111.00	5	110.60	111.50	-3	47,741	-0.01%
2021/06/22	2	109.00	3	109.50	108.50	-1	48,354	0.00%
2021/06/21	12.3	109.24	0.5	109.50	108.50	11.8	49,335	0.02%
2021/06/18	6	112.00	1	112.50	111.50	5	50,635	0.01%
2021/06/17	3	110.83	1	113.00	113.00	2	51,947	0.00%
2021/06/16	3	112.00	17	112.53	111.50	-14	54,351	-0.03%
2021/06/15	2	112.75	4	113.00	113.00	-2	56,251	0.00%
2021/06/11	0	0.00	12	113.08	113.50	-12	58,242	-0.02%
2021/06/10	1	111.50	0	0.00	110.50	1	59,189	0.00%
2021/06/09	7	109.93	0	0.00	109.50	7	60,027	0.01%
2021/06/08	4	110.63	1	111.00	110.50	3	61,243	0.00%
2021/06/07	1.1	111.44	3	111.00	110.50	-1.9	62,197	0.00%
2021/06/04	5	110.20	3	110.67	112.00	2	62,654	0.00%
2021/06/03	11	112.00	0	0.00	111.00	11	62,906	0.02%
2021/06/02	8	112.50	11	112.77	112.00	-3	63,414	0.00%
2021/06/01	3.2	114.03	10.2	114.29	114.50	-7	64,306	-0.01%
2021/05/31	0	0.00	7.3	113.07	113.50	-7.3	65,255	-0.01%
2021/05/28	7	110.50	3	110.50	111.00	4	66,126	0.01%
2021/05/27	5	109.00	2	109.00	109.50	3	66,575	0.00%
2021/05/26	0	0.00	3	112.00	111.50	-3	67,559	0.00%
2021/05/25	8	112.63	13	112.35	112.00	-5	69,013	-0.01%
2021/05/24	1.2	109.37	8	108.94	109.50	-6.9	69,079	-0.01%
2021/05/21	1	108.50	13	109.04	109.50	-12	69,408	-0.02%
2021/05/20	0	0.00	3	106.00	106.00	-3	69,516	0.00%
2021/05/19	2	105.75	4	105.63	105.00	-2	70,236	0.00%
2021/05/18	1	105.50	8	105.13	107.00	-7	70,231	-0.01%
2021/05/17	18	99.14	26	99.57	98.20	-8	70,387	-0.01%
2021/05/14	13.4	104.28	9	104.83	104.50	4.4	70,236	0.01%
2021/05/13	17.2	103.20	12	103.05	103.00	5.2	70,571	0.01%
2021/05/12	32	101.42	4.1	100.39	102.00	27.9	70,334	0.04%
2021/05/11	97.7	107.02	25	107.56	107.00	72.7	69,233	0.11%
2021/05/10	29	115.26	25	114.28	113.00	4	69,994	0.01%
2021/05/07	5	117.10	37	115.55	117.50	-32	72,312	-0.04%
2021/05/06	6	111.83	16.1	111.72	112.50	-10.1	73,359	-0.01%
2021/05/05	7	111.57	9	111.78	110.00	-2	74,195	0.00%
2021/05/04	47.6	109.43	30.5	109.98	108.50	17.1	75,249	0.02%
2021/05/03	35	113.07	4	112.63	112.50	31	76,133	0.04%
2021/04/29	8.3	117.20	4	117.38	116.00	4.3	78,603	0.01%
2021/04/28	23	117.43	0	0.00	117.00	23	79,282	0.03%
2021/04/27	11	119.32	1.1	118.65	118.50	9.9	80,842	0.01%
2021/04/26	23.1	118.26	18	118.22	117.50	5.1	81,368	0.01%
2021/04/23	3.1	118.34	2	117.50	119.00	1.1	82,262	0.00%
2021/04/22	54.1	118.71	12	118.75	117.50	42.1	84,441	0.05%
2021/04/21	8	120.06	2.1	120.50	120.00	5.9	88,574	0.01%
2021/04/20	15	121.47	0	0.00	122.00	15	89,305	0.02%
2021/04/19	4	122.00	4.7	121.57	121.50	-0.7	90,633	0.00%
2021/04/16	13	122.73	2	122.75	123.50	11	91,260	0.01%
2021/04/15	8	120.31	14	120.50	121.00	-6	92,273	-0.01%
2021/04/14	25	121.00	16	121.16	121.50	9	93,500	0.01%
2021/04/13	2	121.50	7.3	122.54	122.50	-5.3	96,281	-0.01%
2021/04/12	3	121.33	5.6	119.67	120.50	-2.6	99,322	0.00%
2021/04/09	40	120.85	3	121.17	120.00	37	102,027	0.04%
2021/04/08	10	122.55	3	122.50	122.50	7	101,224	0.01%
2021/04/07	1	123.00	0	0.00	123.50	1	101,243	0.00%
2021/04/06	12.2	123.04	23	122.98	122.50	-10.8	101,439	-0.01%
2021/04/01	24.6	121.78	33.6	122.40	121.50	-9	101,864	-0.01%
2021/03/31	24.6	124.51	30	125.38	124.00	-5.4	102,143	-0.01%
2021/03/30	2.1	128.98	3	129.17	129.50	-0.9	100,661	0.00%
2021/03/29	3	127.67	13	128.08	128.50	-10	100,823	-0.01%
2021/03/26	4	127.00	8	127.31	126.50	-4	101,700	0.00%
2021/03/25	14	127.18	4	127.13	126.50	10	101,299	0.01%
2021/03/24	32	128.64	3	127.83	128.00	29	100,686	0.03%
2021/03/23	18	132.31	8.6	132.73	130.50	9.4	99,806	0.01%
2021/03/22	8	126.19	16	128.22	130.00	-8	98,701	-0.01%
2021/03/19	30	125.07	16	125.50	123.50	14	97,546	0.01%
2021/03/18	9	130.61	33	129.73	129.50	-24	95,637	-0.03%
2021/03/17	8	127.06	35.2	125.74	126.00	-27.2	94,357	-0.03%
2021/03/16	7	122.93	28.4	122.67	123.00	-21.4	92,873	-0.02%
2021/03/15	2	119.00	8.1	120.44	121.00	-6.1	92,452	-0.01%
2021/03/12	5	119.30	56	119.28	120.00	-51	93,263	-0.05%
2021/03/11	7	117.29	5	117.20	117.00	2	94,385	0.00%
2021/03/10	3	115.50	1.2	115.93	115.50	1.8	93,926	0.00%
2021/03/09	7	112.93	4	114.38	115.00	3	93,640	0.00%
2021/03/08	24	114.92	4	114.25	113.50	20	93,481	0.02%
2021/03/05	7	114.86	7	115.21	115.00	0	92,985	0.00%
2021/03/04	13.2	114.64	5.5	114.18	114.50	7.7	92,545	0.01%
2021/03/03	2	114.00	5	115.50	115.50	-3	91,575	0.00%
2021/03/02	7.2	112.99	17	113.53	112.00	-9.9	90,689	-0.01%
2021/02/26	21.2	112.85	12	114.13	112.00	9.2	90,179	0.01%
2021/02/25	14	115.11	24.2	115.39	116.50	-10.1	88,553	-0.01%
2021/02/24	9.1	111.27	1.1	113.00	110.50	8	87,097	0.01%
2021/02/23	3.1	111.42	4.2	109.64	111.50	-1.1	86,598	0.00%
2021/02/22	11	112.05	2.1	111.76	111.00	8.9	86,137	0.01%
2021/02/19	9	110.11	1	110.00	110.00	8	85,645	0.01%
2021/02/18	4	113.63	3	113.50	113.00	1	84,850	0.00%
2021/02/17	32	113.94	12	113.83	114.00	20	84,908	0.02%
2021/02/05	41.3	114.51	39.1	114.51	113.50	2.2	83,928	0.00%
2021/02/04	20	114.00	5	113.90	114.00	15	83,134	0.02%
2021/02/03	0	0.00	13	116.73	116.50	-13	82,680	-0.02%
2021/02/02	3	115.67	27.4	116.41	116.50	-24.4	82,107	-0.03%
2021/02/01	7.3	110.44	7.1	112.18	113.00	0.2	81,389	0.00%
2021/01/29	52	115.23	3	113.00	111.50	49	79,640	0.06%
2021/01/28	50	119.34	15	119.50	118.50	35	76,874	0.05%
2021/01/27	6.1	123.42	18.1	123.50	123.00	-12	75,136	-0.02%
2021/01/26	17	122.26	61.8	121.93	122.00	-44.8	73,916	-0.06%
2021/01/25	11.2	120.62	6	121.42	123.00	5.2	72,070	0.01%
2021/01/22	17.6	120.07	109.3	120.03	121.50	-91.7	70,174	-0.13%	大賣/
2021/01/21	79.2	116.94	24.4	116.44	117.00	54.8	67,021	0.08%
2021/01/20	16	116.00	13	116.77	114.50	3	66,129	0.00%
2021/01/19	6.1	114.84	9	115.22	115.00	-2.9	64,197	0.00%
2021/01/18	24.1	113.17	6.1	113.91	114.00	18.1	63,005	0.03%
2021/01/15	14.1	115.83	72.2	116.89	115.50	-58.1	61,737	-0.09%
2021/01/14	61	115.78	143.1	112.59	116.00	-82.1	59,302	-0.14%	大賣/
2021/01/13	6.3	105.34	30	106.37	106.50	-23.7	54,542	-0.04%
2021/01/12	20.3	104.58	2.2	103.95	104.00	18.1	53,983	0.03%
2021/01/11	18	107.61	17.8	107.62	107.50	0.2	53,647	0.00%
2021/01/08	4	107.63	21	107.45	108.00	-17	53,291	-0.03%
2021/01/07	13	107.04	26.8	106.84	107.00	-13.8	51,832	-0.03%
2021/01/06	51.1	105.97	24	105.06	105.00	27.1	50,561	0.05%
2021/01/05	37.2	103.11	54	103.55	104.00	-16.8	47,274	-0.04%
2021/01/04	36	96.10	52.3	96.40	99.90	-16.3	44,037	-0.04%
2020/12/31	10	91.95	9	91.43	92.00	1	40,427	0.00%
2020/12/30	8	90.98	75	90.41	91.60	-67	40,179	-0.17%
2020/12/29	24.2	90.67	5.5	91.02	90.40	18.7	39,796	0.05%
2020/12/28	5.8	91.99	10.8	92.57	91.80	-5	39,355	-0.01%
2020/12/25	33	91.58	27.6	91.62	91.80	5.4	38,556	0.01%
2020/12/24	0	0.00	3.5	89.36	89.60	-3.5	37,188	-0.01%
2020/12/23	52	88.71	79	88.98	88.80	-27	37,032	-0.07%
2020/12/22	24.2	88.63	28	89.52	87.70	-3.8	36,732	-0.01%
2020/12/21	3	88.03	1	88.10	88.00	2	36,124	0.01%
2020/12/18	0	0.00	1	87.60	87.70	-1	35,941	0.00%
2020/12/17	1	87.80	14	87.81	87.80	-13	35,866	-0.04%
2020/12/16	3	87.87	8.6	88.00	88.20	-5.6	35,716	-0.02%
2020/12/15	1	86.70	0	0.00	87.10	1	35,463	0.00%
2020/12/14	6	88.48	14	88.30	87.70	-8	35,162	-0.02%
2020/12/11	11	87.43	75	86.94	87.60	-64	34,666	-0.18%
2020/12/10	11.2	87.99	8	88.10	87.70	3.2	33,930	0.01%
2020/12/09	14.2	88.80	33.8	88.50	89.00	-19.5	33,480	-0.06%
2020/12/08	23	88.57	35	88.40	87.60	-12	32,621	-0.04%
2020/12/07	166	85.71	167	86.88	87.90	-1	31,140	0.00%	大買/大賣/
2020/12/04	5	82.94	4.1	82.99	82.90	0.9	28,798	0.00%
2020/12/03	9	82.18	3	82.17	82.00	6	28,368	0.02%
2020/12/02	0	0.00	10	83.10	82.70	-10	28,204	-0.04%
2020/12/01	0	0.00	4	82.45	82.90	-4	28,227	-0.01%
2020/11/30	2	82.00	2	82.70	82.30	0	28,504	0.00%
2020/11/27	2	82.50	0	0.00	82.60	2	27,917	0.01%
2020/11/26	5	82.78	0.2	82.80	83.00	4.8	27,869	0.02%
2020/11/25	11	81.51	20	82.00	82.00	-9	27,823	-0.03%
2020/11/24	9	82.70	1	82.30	82.00	8	27,853	0.03%
2020/11/23	5	82.74	4.4	82.60	82.90	0.6	27,877	0.00%
2020/11/20	8	82.39	2.4	82.23	82.50	5.6	27,738	0.02%
2020/11/19	8.8	82.73	0.2	82.70	82.90	8.6	27,618	0.03%
2020/11/18	0	0.00	7	83.17	83.20	-7	27,595	-0.03%
2020/11/17	0	0.00	12	82.91	83.00	-12	27,491	-0.04%
2020/11/16	6	82.47	19	82.52	82.60	-13	27,885	-0.05%
2020/11/13	0	0.00	1	81.40	81.40	-1	27,577	0.00%
2020/11/12	1	81.00	55	81.98	81.90	-54	27,494	-0.20%
2020/11/11	5	80.88	7	81.31	81.60	-2	27,213	-0.01%
2020/11/09	0	0.00	29	81.09	81.20	-29	28,235	-0.10%
2020/11/06	1	79.70	15	79.64	79.70	-14	28,321	-0.05%
2020/11/05	0	0.00	2	78.50	79.00	-2	28,488	-0.01%
2020/11/04	1	78.40	3.5	78.59	78.80	-2.5	29,073	-0.01%
2020/11/03	7	78.41	0	0.00	78.30	7	29,122	0.02%
2020/10/30	3	77.50	2	77.50	77.50	1	29,600	0.00%
2020/10/29	18	77.44	1	77.20	78.00	17	29,550	0.06%
2020/10/28	26	78.52	0	0.00	78.30	26	30,059	0.09%
2020/10/27	15	79.75	0	0.00	80.00	15	30,234	0.05%
2020/10/26	3	80.50	0	0.00	80.20	3	30,632	0.01%
2020/10/23	6	80.73	7	80.67	80.70	-1	31,049	0.00%
2020/10/22	0	0.00	3	80.60	80.80	-3	32,073	-0.01%
2020/10/21	3	81.00	3	80.80	80.40	0	32,779	0.00%
2020/10/20	1	81.90	6	81.43	81.40	-5	33,058	-0.02%
2020/10/19	6	81.05	36.3	81.08	81.30	-30.3	33,610	-0.09%
2020/10/16	6	79.20	26	78.57	78.60	-20	33,408	-0.06%
2020/10/15	0	0.00	4	78.15	78.10	-4	33,847	-0.01%
2020/10/14	23	78.19	5	78.60	78.00	18	34,602	0.05%
2020/10/13	1	78.30	1.7	78.80	78.90	-0.7	34,800	0.00%
2020/10/12	7	78.39	8	78.65	78.70	-1	35,259	0.00%
2020/10/08	1	77.70	21	77.80	78.00	-20	35,425	-0.06%
2020/10/07	1	77.50	0	0.00	77.40	1	35,744	0.00%
2020/10/06	2.4	77.78	0	0.00	77.80	2.4	36,066	0.01%
2020/10/05	20	77.80	22	78.20	77.70	-2	36,653	-0.01%
2020/09/30	22	77.59	20	78.00	77.40	2	37,159	0.01%
2020/09/29	2	77.55	5	77.60	77.00	-3	37,455	-0.01%
2020/09/28	0	0.00	2	76.60	76.90	-2	37,793	-0.01%
2020/09/25	35	74.37	0	0.00	74.30	35	38,001	0.09%
2020/09/24	125	75.01	3	75.43	75.00	122	38,076	0.32%	大買/鉅額交易
2020/09/23	3	76.87	0	0.00	76.70	3	37,687	0.01%
2020/09/22	26	77.04	7	77.30	76.80	19	38,132	0.05%
2020/09/21	3	77.50	25.6	77.56	77.40	-22.6	38,706	-0.06%
2020/09/18	4	77.88	2	77.90	77.60	2	40,000	0.00%
2020/09/17	20	78.20	8	78.00	78.10	12	40,947	0.03%
2020/09/16	1	78.70	41	78.81	78.80	-40	41,362	-0.10%
2020/09/15	1	79.00	0	0.00	79.10	1	41,339	0.00%
2020/09/14	1	79.20	1	79.30	79.40	0	41,646	0.00%
2020/09/11	0	0.00	20	78.40	78.50	-20	41,491	-0.05%
2020/09/10	20	78.20	22	78.58	78.50	-2	41,523	0.00%
2020/09/09	1	77.50	7	77.09	77.90	-6	41,410	-0.01%
2020/09/08	33	77.65	32	77.97	77.50	1	41,473	0.00%
2020/09/07	6.1	77.25	2	77.00	77.30	4.1	41,611	0.01%
2020/09/04	3	77.03	0	0.00	76.90	3	41,954	0.01%
2020/09/03	10	78.48	10	78.02	77.70	0	41,789	0.00%
2020/09/02	1	77.10	1	77.60	77.80	0	41,734	0.00%
2020/09/01	1	76.70	0	0.00	77.00	1	42,211	0.00%
2020/08/31	50	77.51	0	0.00	76.90	50	42,474	0.12%
2020/08/28	11	77.59	0	0.00	77.50	11	42,692	0.03%
2020/08/27	1	77.80	0	0.00	77.50	1	42,988	0.00%
2020/08/26	1	78.00	0	0.00	78.20	1	43,281	0.00%
2020/08/25	2.2	78.12	4	78.30	78.30	-1.8	43,441	0.00%
2020/08/24	24.1	77.85	11	77.80	77.60	13.1	43,891	0.03%
2020/08/21	8	77.85	1	78.10	78.20	7	43,964	0.02%
2020/08/20	17	78.74	30	77.88	77.10	-13	43,929	-0.03%
2020/08/19	10	79.40	15	80.21	79.30	-5	43,368	-0.01%
2020/08/18	10	79.30	15	79.87	79.80	-5	43,283	-0.01%
2020/08/17	6	80.10	0	0.00	80.20	6	43,604	0.01%
2020/08/14	2	80.05	10	79.80	80.40	-8	43,618	-0.02%
2020/08/13	63	79.85	48	79.78	79.50	15	43,559	0.03%
2020/08/12	5	80.56	32	80.70	81.40	-27	42,948	-0.06%
2020/08/11	11	79.95	4	80.03	79.80	7	43,139	0.02%
2020/08/10	19	79.57	44	79.79	80.50	-25	43,407	-0.06%
2020/08/07	25.2	78.80	0	0.00	78.30	25.2	43,275	0.06%
2020/08/06	11	78.65	27	79.26	79.00	-16	43,625	-0.04%
2020/08/05	9	78.16	24	78.10	77.90	-15	43,829	-0.03%
2020/08/04	9.2	77.77	17.2	77.83	78.10	-8	44,340	-0.02%
2020/08/03	42	77.89	6	77.30	77.10	36	44,597	0.08%
2020/07/31	84	79.02	96	78.73	78.40	-12	44,108	-0.03%
2020/07/30	7	77.93	12	77.66	78.00	-5	43,832	-0.01%
2020/07/29	39	78.15	0	0.00	78.00	39	43,666	0.09%
2020/07/28	26	78.88	34.2	80.62	78.40	-8.2	43,848	-0.02%
2020/07/27	34	78.24	51	78.61	78.00	-17	43,342	-0.04%
2020/07/24	21.6	80.73	3	81.00	80.00	18.6	42,760	0.04%
2020/07/23	21	81.76	41	81.84	82.10	-20	42,348	-0.05%
2020/07/22	13.7	85.53	22	85.66	85.90	-8.3	41,517	-0.02%
2020/07/21	22.6	85.43	8	85.49	85.30	14.6	40,594	0.04%
2020/07/20	14	86.28	10	85.95	86.80	4	39,798	0.01%
2020/07/17	33	88.24	2	88.45	88.00	31	39,066	0.08%
2020/07/16	10	87.22	37	87.38	87.60	-27	39,095	-0.07%
2020/07/15	30	86.70	24	87.18	86.60	6	38,790	0.02%
2020/07/14	26	86.78	24.1	87.16	86.30	1.9	39,163	0.00%
2020/07/13	5	86.40	12	85.61	86.70	-7	39,298	-0.02%
2020/07/10	10	85.16	5.7	85.54	84.80	4.4	39,392	0.01%
2020/07/09	34	86.45	5	87.10	86.20	29	39,134	0.07%
2020/07/08	6.2	87.01	1	86.90	87.00	5.2	38,728	0.01%
2020/07/07	30	86.20	31.1	86.81	87.00	-1.1	38,430	0.00%
2020/07/06	1	86.40	23.1	86.49	86.40	-22.1	38,484	-0.06%
2020/07/03	4	85.43	3.2	85.61	85.30	0.8	39,251	0.00%
2020/07/02	11	85.40	2.3	85.64	86.00	8.7	39,318	0.02%
2020/07/01	68	86.63	14	86.29	85.90	54	39,567	0.14%
2020/06/30	33	86.03	49.2	86.07	86.30	-16.2	39,234	-0.04%
2020/06/29	34	84.27	56	84.31	85.20	-22	38,911	-0.06%
2020/06/24	43	83.37	37	83.14	83.50	6	37,861	0.02%
2020/06/23	3.2	79.81	43	79.61	80.20	-39.8	37,387	-0.11%
2020/06/22	45	78.39	22	78.88	78.90	23	37,269	0.06%
2020/06/19	58	78.21	40	78.70	78.80	18	37,883	0.05%
2020/06/18	1	78.20	22	78.60	78.50	-21	37,988	-0.06%
2020/06/17	25	78.49	20	78.90	78.20	5	38,713	0.01%
2020/06/16	1	78.40	3	78.17	78.40	-2	40,122	0.00%
2020/06/15	9	77.20	0	0.00	77.00	9	41,533	0.02%
2020/06/12	4	77.28	8	77.00	78.00	-4	42,349	-0.01%
2020/06/11	63	79.67	52	79.88	78.60	11	42,992	0.03%
2020/06/09	22	79.59	26	80.08	79.50	-4	44,767	-0.01%
2020/06/08	16	79.25	16	79.45	79.70	0	45,559	0.00%
2020/06/05	22.6	78.19	12	78.03	78.50	10.6	45,175	0.02%
2020/06/04	3	78.53	13	78.13	78.40	-10	45,232	-0.02%
2020/06/03	1	78.40	6	78.02	78.10	-5	45,254	-0.01%
2020/06/02	1	77.10	15	77.09	77.10	-14	45,186	-0.03%
2020/06/01	1	76.10	6	76.50	76.20	-5	45,106	-0.01%
2020/05/29	22	74.44	20	74.80	75.80	2	45,158	0.00%
2020/05/28	6	75.50	13	74.98	75.30	-7	44,994	-0.02%
2020/05/27	3	75.40	3	75.20	75.30	0	45,453	0.00%
2020/05/26	1	75.10	14	75.05	74.80	-13	45,969	-0.03%
2020/05/25	28	73.13	2	73.20	73.60	26	46,216	0.06%
2020/05/22	23.2	73.80	6	74.08	73.60	17.2	46,552	0.04%
2020/05/21	3.2	74.81	0	0.00	74.70	3.2	46,325	0.01%
2020/05/20	12.3	74.71	1	75.00	74.50	11.3	46,417	0.02%
2020/05/19	8.3	74.97	27	74.91	74.80	-18.7	46,489	-0.04%
2020/05/18	16	75.21	2	75.25	75.00	14	46,100	0.03%
2020/05/15	7.7	77.60	0	0.00	77.10	7.7	45,526	0.02%
2020/05/14	4	78.00	10	78.32	78.20	-6	45,023	-0.01%
2020/05/13	7.2	78.25	11	78.19	78.80	-3.8	44,680	-0.01%
2020/05/12	4	77.43	12.6	77.62	77.30	-8.6	44,565	-0.02%
2020/05/11	5	77.66	17	78.46	78.90	-12	44,747	-0.03%
2020/05/08	8	76.23	8	76.48	76.20	0	44,242	0.00%
2020/05/07	1	74.80	10	75.10	75.20	-9	44,308	-0.02%
2020/05/06	11	74.64	5	74.70	74.30	6	44,218	0.01%
2020/05/05	8.4	74.44	0	0.00	74.10	8.4	44,492	0.02%
2020/05/04	12	74.38	5	74.40	74.50	7	44,768	0.02%
2020/04/30	16	76.88	6	76.58	77.00	10	44,694	0.02%
2020/04/29	5	75.80	3	76.00	75.60	2	44,975	0.00%
2020/04/28	4.1	74.91	3	75.10	75.20	1.1	45,609	0.00%
2020/04/27	0.1	74.90	1	75.00	74.90	-0.9	47,798	0.00%
2020/04/24	0	74.00	2	73.80	73.80	-2	47,910	0.00%
2020/04/23	2	74.20	6	74.54	74.00	-4	48,896	-0.01%
2020/04/22	9	72.64	2	72.75	73.90	7	48,768	0.01%
2020/04/21	16	74.56	1	74.00	73.50	15	48,703	0.03%
2020/04/20	3	76.10	1	75.70	76.20	2	48,171	0.00%
2020/04/17	0.6	75.80	20.1	76.03	75.80	-19.5	48,024	-0.04%
2020/04/16	4	74.50	47	74.46	74.00	-43	47,392	-0.09%
2020/04/15	5	74.18	3	74.17	74.10	2	47,157	0.00%
2020/04/14	4	74.05	12	74.22	74.40	-8	47,387	-0.02%
2020/04/13	7	73.39	7	73.30	73.10	0	47,485	0.00%
2020/04/10	2.1	73.77	5.8	73.60	73.90	-3.7	47,506	-0.01%
2020/04/09	15	74.72	7	74.24	74.00	8	47,817	0.02%
2020/04/08	61.1	74.56	33	74.27	75.00	28.1	47,242	0.06%
2020/04/07	12.2	70.86	4	71.23	71.20	8.2	45,981	0.02%
2020/04/06	1	69.70	0	0.00	70.20	1	45,466	0.00%
2020/04/01	6	70.10	2	70.10	70.00	4	44,975	0.01%
2020/03/31	14	70.09	14	70.00	69.90	0	44,733	0.00%
2020/03/30	0	0.00	9	69.61	70.00	-9	44,283	-0.02%
2020/03/27	3	70.90	8	71.03	70.10	-5	43,919	-0.01%
2020/03/26	1	71.00	5	70.80	71.00	-4	43,204	-0.01%
2020/03/25	11.2	71.85	7.6	71.73	71.40	3.6	43,208	0.01%
2020/03/24	9.6	69.68	26	70.20	69.40	-16.5	42,793	-0.04%
2020/03/23	12	67.57	11	67.72	67.50	1	43,074	0.00%
2020/03/20	30.1	69.03	11	70.03	70.80	19.1	42,561	0.04%
2020/03/19	22.6	67.71	41	68.09	66.30	-18.4	41,412	-0.04%
2020/03/18	27.2	70.49	16.6	70.21	70.00	10.6	40,185	0.03%
2020/03/17	17	70.69	18	71.23	70.60	-1	39,472	0.00%
2020/03/16	20	73.26	17	72.27	71.10	3	38,858	0.01%
2020/03/13	28.4	71.51	17	71.20	74.60	11.4	38,007	0.03%
2020/03/12	20	76.36	25.9	75.13	74.70	-5.9	36,846	-0.02%
2020/03/11	8	79.30	2.1	79.40	78.60	5.9	35,761	0.02%
2020/03/10	7.2	79.11	2	78.90	79.40	5.2	35,582	0.01%
2020/03/09	13	79.34	0	0.00	79.10	13	35,358	0.04%
2020/03/06	11	81.08	0	0.00	80.80	11	35,166	0.03%
2020/03/05	14	83.19	24	83.15	82.70	-10	35,040	-0.03%
2020/03/04	1	81.50	3.8	81.49	81.70	-2.8	35,049	-0.01%
2020/03/03	3	81.67	6	81.63	81.00	-3	34,888	-0.01%
2020/03/02	7.8	79.54	0	0.00	79.20	7.8	34,638	0.02%
2020/02/27	13	80.72	1	80.80	80.30	12	34,937	0.03%
2020/02/26	11	81.16	0	0.00	81.10	11	34,982	0.03%
2020/02/25	2	81.90	13	81.95	82.30	-11	34,763	-0.03%
2020/02/24	13	80.68	0	0.00	80.70	13	34,847	0.04%
2020/02/21	12	82.00	1	81.80	81.70	11	35,036	0.03%
2020/02/20	5	82.96	2	83.90	82.80	3	36,338	0.01%
2020/02/19	1	83.40	0	0.00	83.80	1	36,346	0.00%
2020/02/18	5	83.78	0	0.00	83.40	5	36,642	0.01%
2020/02/17	2	83.90	1	84.00	83.90	1	37,750	0.00%
2020/02/14	0	0.00	1	85.10	84.90	-1	38,341	0.00%
2020/02/13	2	85.70	4	86.00	84.70	-2	39,439	-0.01%
2020/02/12	5	85.34	8	84.56	85.50	-3	40,708	-0.01%
2020/02/11	0	0.00	4	82.65	82.90	-4	41,559	-0.01%
2020/02/10	15	79.59	15	81.37	82.00	0	42,608	0.00%
2020/02/07	5	82.88	4.4	83.08	82.90	0.6	43,602	0.00%
2020/02/06	7	82.99	8	83.24	83.60	-1	45,059	0.00%
2020/02/05	3	82.07	11	82.30	82.20	-8	46,922	-0.02%
2020/02/04	1	82.20	6	83.15	82.20	-5	48,200	-0.01%
2020/02/03	5	78.70	7.4	81.37	82.20	-2.4	48,094	0.00%
2020/01/31	15	83.65	3	83.07	83.20	12	47,505	0.03%
2020/01/30	38.1	83.88	4	84.03	83.10	34.1	47,070	0.07%
2020/01/20	0	0.00	4	92.28	92.30	-4	44,925	-0.01%
2020/01/17	1	92.20	39.7	91.97	92.30	-38.7	44,926	-0.09%
2020/01/16	0	0.00	2	89.90	90.00	-2	44,307	0.00%
2020/01/15	0	0.00	2	90.00	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	4	89.80	90.00	-4	46,469	-0.01%
2020/01/13	0	0.00	1	89.00	89.60	-1	46,698	0.00%
2020/01/10	2	88.70	8	88.45	89.00	-6	47,630	-0.01%
2020/01/09	0	0.00	3	87.70	87.10	-3	48,452	-0.01%
2020/01/08	2	86.80	5	87.40	86.50	-3	48,573	-0.01%
2020/01/07	8	89.46	10	90.10	89.10	-2	48,302	0.00%
2020/01/06	0	0.00	16	90.68	90.50	-16	48,395	-0.03%
2020/01/03	7	91.73	9	91.46	91.60	-2	48,271	0.00%
2020/01/02	1	90.70	6	91.07	90.80	-5	48,116	-0.01%
2019/12/31	0.4	90.70	0	0.00	90.80	0.4	48,193	0.00%
2019/12/27	0	0.00	8	91.64	91.50	-8	48,462	-0.02%
2019/12/26	0	0.00	2	91.00	90.80	-2	48,560	0.00%
2019/12/25	6	90.92	1	91.10	91.00	5	49,146	0.01%
2019/12/24	0	0.00	1.1	90.99	90.90	-1.1	49,384	0.00%
2019/12/23	5	91.10	1	91.00	91.50	4	49,552	0.01%
2019/12/20	4	91.35	3	92.00	91.10	1	49,578	0.00%
2019/12/19	2	91.60	0	0.00	92.20	2	49,260	0.00%
2019/12/18	2	92.40	14	92.29	92.40	-12	48,958	-0.02%
2019/12/17	1	91.30	1	91.60	91.60	0	48,539	0.00%
2019/12/16	0	0.00	6	91.60	91.60	-6	48,561	-0.01%
2019/12/13	13.5	91.22	1	91.40	91.00	12.5	48,552	0.03%
2019/12/12	4	91.85	12	91.70	91.00	-8	48,727	-0.02%
2019/12/11	0	0.00	2.8	90.96	91.30	-2.8	48,865	-0.01%
2019/12/10	1	90.50	0	0.00	90.30	1	49,354	0.00%
2019/12/09	0	0.00	6	91.17	91.00	-6	49,715	-0.01%
2019/12/06	0	0.00	3	90.17	90.50	-3	49,472	-0.01%
2019/12/05	0	0.00	3	90.37	89.90	-3	49,467	-0.01%
2019/12/04	4	88.83	0	0.00	89.50	4	49,622	0.01%
2019/12/03	5.3	89.50	4	89.65	90.00	1.3	49,672	0.00%
2019/12/02	11	89.16	0	0.00	88.60	11	49,485	0.02%
2019/11/29	10.4	88.94	0	0.00	88.50	10.4	49,213	0.02%
2019/11/28	0	0.00	1	90.60	89.80	-1	48,897	0.00%
2019/11/27	3	90.47	1	90.20	90.60	2	49,237	0.00%
2019/11/26	5	89.80	5	90.20	89.90	0	49,243	0.00%
2019/11/25	36	89.55	5.1	90.43	89.60	30.9	48,294	0.06%
2019/11/22	10	91.37	4	92.35	91.40	6	47,978	0.01%
2019/11/21	2	91.20	8.8	91.65	92.50	-6.8	47,972	-0.01%
2019/11/20	15	91.46	4	92.80	91.90	11	47,375	0.02%
2019/11/19	5	92.10	97.2	92.18	92.80	-92.2	47,024	-0.20%
2019/11/18	3	90.17	6	90.32	90.50	-3	45,679	-0.01%
2019/11/15	5	90.46	14	90.17	90.10	-9	45,397	-0.02%
2019/11/14	3	89.87	14.2	90.12	89.30	-11.2	45,007	-0.02%
2019/11/13	5	89.60	4	89.78	89.70	1	44,081	0.00%
2019/11/12	41	89.80	49	90.64	91.00	-8	43,699	-0.02%
2019/11/11	34.1	87.92	14.4	88.20	87.90	19.7	42,815	0.05%
2019/11/08	29	91.78	30	91.86	90.90	-1	41,247	0.00%
2019/11/07	1	90.00	33.6	90.37	90.80	-32.6	39,749	-0.08%
2019/11/06	6.5	90.32	19.7	90.20	90.40	-13.2	38,542	-0.03%
2019/11/05	6	89.65	35.4	89.87	90.00	-29.4	37,282	-0.08%
2019/11/04	9	88.59	24.6	87.90	89.00	-15.6	36,054	-0.04%
2019/11/01	5	83.76	92.9	83.35	84.80	-87.9	34,294	-0.26%
2019/10/31	2	80.75	13	81.12	80.60	-11	33,093	-0.03%
2019/10/30	11	80.06	0	0.00	80.20	11	32,959	0.03%
2019/10/29	2	81.10	12	81.03	80.80	-10	32,835	-0.03%
2019/10/28	16	80.39	3	80.30	80.10	13	32,576	0.04%
2019/10/25	1	80.20	5	79.98	80.20	-4	32,470	-0.01%
2019/10/24	12	80.71	32	80.37	80.50	-20	32,252	-0.06%
2019/10/23	22	80.18	38	79.88	80.50	-16	32,630	-0.05%
2019/10/22	5	79.24	23	79.18	79.50	-18	32,364	-0.06%
2019/10/21	0	0.00	5	77.38	77.60	-5	31,601	-0.02%
2019/10/18	14	77.58	17	77.20	76.90	-3	31,704	-0.01%
2019/10/17	20	75.79	47	75.94	77.20	-27	30,791	-0.09%
2019/10/16	0.2	74.80	3	74.93	75.00	-2.8	29,769	-0.01%
2019/10/15	0	0.00	4.2	74.98	74.70	-4.2	29,704	-0.01%
2019/10/14	2	74.30	14	74.31	74.50	-12	30,027	-0.04%
2019/10/09	0.6	73.00	0	0.00	72.90	0.6	29,767	0.00%
2019/10/08	5	73.86	11	73.85	74.00	-6	29,894	-0.02%
2019/10/07	7	73.80	4	73.58	73.40	3	29,759	0.01%
2019/10/04	6	72.45	3	72.63	72.70	3	29,672	0.01%
2019/10/03	12	71.84	0	0.00	72.00	12	29,708	0.04%
2019/10/02	1.6	72.34	0	0.00	72.30	1.6	29,572	0.01%
2019/10/01	8	72.46	29	72.46	72.60	-21	29,331	-0.07%
2019/09/27	2	73.75	35	73.53	73.20	-33	28,815	-0.11%
2019/09/26	0	0.00	4	74.30	74.00	-4	28,901	-0.01%
2019/09/25	0	0.00	1	74.60	74.80	-1	28,895	0.00%
2019/09/23	3	74.50	8	74.45	74.70	-5	29,240	-0.02%
2019/09/20	0	0.00	2	74.35	74.50	-2	29,577	-0.01%
2019/09/19	16	74.20	30	73.56	73.50	-14	29,314	-0.05%
2019/09/18	26	74.40	22.3	74.49	74.40	3.7	29,144	0.01%
2019/09/17	39	74.72	9	74.96	74.60	30	29,059	0.10%
2019/09/16	6	76.10	5	75.48	76.00	1	29,303	0.00%
2019/09/12	32	75.44	21	75.73	76.00	11	29,068	0.04%
2019/09/11	4	74.35	12	74.56	74.50	-8	28,869	-0.03%
2019/09/10	12	74.52	0	0.00	74.10	12	28,884	0.04%
2019/09/09	1	74.70	7	75.60	74.70	-6	29,030	-0.02%
2019/09/06	44	75.36	7	75.40	75.00	37	29,372	0.13%
2019/09/05	35	74.68	1	74.80	74.90	34	29,587	0.11%
2019/09/04	3	74.00	0	0.00	74.30	3	29,815	0.01%
2019/09/03	0.2	73.80	0	0.00	73.60	0.2	29,905	0.00%
2019/09/02	10	74.10	3	74.20	74.00	7	30,251	0.02%
2019/08/30	4	73.15	15	73.69	74.20	-11	30,587	-0.04%
2019/08/29	22.5	72.00	1	71.90	71.90	21.5	30,724	0.07%
2019/08/28	2	72.05	0	0.00	72.40	2	31,041	0.01%
2019/08/26	7	71.86	3	71.93	72.00	4	31,562	0.01%
2019/08/23	7.4	73.41	0	73.80	73.30	7.4	31,812	0.02%
2019/08/22	1	73.40	1	74.00	73.90	0	32,267	0.00%
2019/08/21	0	0.00	10	73.18	73.50	-10	34,158	-0.03%
2019/08/20	6	72.50	1	72.50	72.40	5	34,127	0.01%
2019/08/19	11	72.45	7	72.77	72.40	4	34,491	0.01%
2019/08/16	5	71.50	11	72.23	72.00	-6	35,197	-0.02%
2019/08/15	15	71.62	1	71.60	71.60	14	35,147	0.04%
2019/08/14	2	73.55	0	0.00	72.60	2	35,268	0.01%
2019/08/13	3.4	73.11	3	73.00	72.90	0.4	35,218	0.00%
2019/08/12	0	0.00	5	73.40	73.70	-5	35,749	-0.01%
2019/08/08	7.1	73.09	0	0.00	73.10	7.1	36,472	0.02%
2019/08/06	7	72.47	4	73.13	73.30	3	37,843	0.01%
2019/08/05	19	73.91	0	0.00	72.80	19	37,786	0.05%
2019/08/02	13	76.03	0	0.00	75.50	13	37,404	0.03%
2019/08/01	2	77.75	3	77.93	77.90	-1	37,162	0.00%
2019/07/31	2	78.05	5	78.10	78.60	-3	37,041	-0.01%
2019/07/30	6	77.83	5	77.96	77.80	1	37,167	0.00%
2019/07/29	5	78.36	0	0.00	78.40	5	37,511	0.01%
2019/07/26	2	78.40	3	78.77	78.40	-1	37,626	0.00%
2019/07/25	16	78.64	1	78.80	78.60	15	37,671	0.04%
2019/07/24	14	81.28	19.2	81.31	81.30	-5.2	37,192	-0.01%
2019/07/23	2	80.95	40.2	80.92	80.90	-38.2	36,534	-0.10%
2019/07/22	5	80.18	26	80.47	80.60	-21	36,414	-0.06%
2019/07/19	3	79.30	2	80.00	79.30	1	36,308	0.00%
2019/07/18	12	79.34	1	79.60	79.00	11	36,773	0.03%
2019/07/17	1	80.30	2	79.50	79.30	-1	37,533	0.00%
2019/07/16	3.2	80.00	15	79.91	80.00	-11.8	37,702	-0.03%
2019/07/15	4	78.10	26	77.33	78.10	-22	38,121	-0.06%
2019/07/12	6	77.68	4	77.78	77.60	2	40,175	0.00%
2019/07/11	22	78.20	1	78.20	78.20	21	41,245	0.05%
2019/07/10	0	0.00	5	78.70	77.90	-5	42,238	-0.01%
2019/07/09	2	78.25	26	78.40	77.90	-24	43,101	-0.06%
2019/07/08	5	78.90	6	78.88	79.00	-1	43,727	0.00%
2019/07/04	2	77.75	0	0.00	77.70	2	44,538	0.00%
2019/07/03	19	78.19	1	78.70	77.50	18	44,768	0.04%
2019/07/02	2	79.30	4	79.20	79.10	-2	45,091	0.00%
2019/07/01	44.1	78.94	36.1	79.10	79.40	8	45,435	0.02%
2019/06/28	1	78.00	2	77.60	77.40	-1	46,469	0.00%
2019/06/27	2	77.55	2	77.55	77.40	0	48,925	0.00%
2019/06/26	2.2	76.44	2	76.40	76.30	0.2	49,037	0.00%
2019/06/25	2	76.70	6	76.47	76.40	-4	48,862	-0.01%
2019/06/24	8	76.30	2	77.00	77.10	6	48,644	0.01%
2019/06/21	13	77.55	38	78.20	76.80	-25	48,291	-0.05%
2019/06/20	4	77.50	7	77.69	77.70	-3	47,665	-0.01%
2019/06/19	6.1	76.90	2	76.85	77.20	4.1	47,481	0.01%
2019/06/18	6	75.77	3	76.83	75.90	3	46,966	0.01%
2019/06/17	1	76.40	24	76.17	76.40	-23	46,586	-0.05%
2019/06/14	4	75.15	9	75.18	75.10	-5	46,296	-0.01%
2019/06/13	0	74.20	4	73.95	74.20	-4	45,938	-0.01%
2019/06/12	8	72.78	8	72.64	73.70	0	45,892	0.00%
2019/06/11	2.1	72.40	2	72.50	72.40	0.1	45,480	0.00%
2019/06/10	5	71.96	7	72.17	72.10	-2	45,277	0.00%
2019/06/06	4.1	71.14	0	0.00	71.10	4.1	44,971	0.01%
2019/06/05	4	71.68	1	71.40	71.00	3	44,606	0.01%
2019/06/04	10	72.53	3	72.57	71.80	7	44,249	0.02%
2019/06/03	4	72.53	3	72.70	73.40	1	43,903	0.00%
2019/05/31	6	73.70	5	74.70	73.90	1	43,607	0.00%
2019/05/30	7	73.37	3	73.43	73.40	4	42,989	0.01%
2019/05/29	10	71.18	0	0.00	72.20	10	42,844	0.02%
2019/05/28	7.4	71.29	0	0.00	71.20	7.4	42,521	0.02%
2019/05/27	1.2	71.56	3	71.60	71.40	-1.8	40,574	0.00%
2019/05/24	28	71.50	0	0.00	71.40	28	40,541	0.07%
2019/05/23	62.2	72.03	49	71.58	71.50	13.2	40,262	0.03%
2019/05/22	11	74.27	6	74.10	74.00	5	39,723	0.01%
2019/05/21	9.3	75.02	4	75.10	75.00	5.3	39,988	0.01%
2019/05/20	8	75.04	2	75.40	75.00	6	39,825	0.02%
2019/05/17	17	75.03	4	75.30	74.70	13	39,707	0.03%
2019/05/16	32	76.93	5.2	77.61	75.90	26.8	39,278	0.07%
2019/05/15	28	77.84	6	77.78	77.80	22	38,512	0.06%
2019/05/14	20	79.70	3	79.77	79.70	17	37,886	0.04%
2019/05/13	9	81.53	2	82.34	81.20	7	37,563	0.02%
2019/05/10	7	84.17	23	83.72	83.70	-16	37,575	-0.04%
2019/05/09	1	84.70	2	84.90	84.30	-1	37,560	0.00%
2019/05/08	0	0.00	1	85.70	85.90	-1	37,350	0.00%
2019/05/07	17.5	87.18	11	86.96	86.60	6.5	37,276	0.02%
2019/05/06	18	85.57	3	84.90	84.90	15	37,269	0.04%
2019/05/03	6	86.89	11	87.37	88.20	-5	36,812	-0.01%
2019/05/02	0	0.00	3	86.73	86.90	-3	36,616	-0.01%
2019/04/30	12	86.88	3	86.90	86.90	9	36,365	0.02%
2019/04/29	4	88.03	3	88.20	87.80	1	36,026	0.00%
2019/04/26	1	86.91	1.6	87.41	87.40	-0.6	35,703	0.00%
2019/04/25	1	86.90	9	85.90	86.80	-8	35,423	-0.02%
2019/04/24	38	87.14	8	88.09	86.90	30	35,170	0.09%
2019/04/23	31.2	88.08	35	87.79	88.30	-3.8	34,864	-0.01%
2019/04/22	10.4	88.12	16	87.87	87.80	-5.6	34,003	-0.02%
2019/04/19	31	89.52	20	91.11	88.90	11	33,706	0.03%
2019/04/18	48	94.45	111.7	94.01	91.60	-63.7	32,619	-0.20%	大賣/
2019/04/17	50	91.38	52.2	91.30	91.80	-2.2	30,553	-0.01%
2019/04/16	11	90.21	20.6	90.27	89.90	-9.6	29,346	-0.03%
2019/04/15	19.2	88.55	18.6	88.71	89.30	0.6	28,411	0.00%
2019/04/12	9	86.16	30	86.22	86.50	-21	27,828	-0.08%
2019/04/11	10	84.10	3.7	83.93	83.80	6.3	27,456	0.02%
2019/04/10	0	0.00	1	83.00	83.00	-1	26,990	0.00%
2019/04/09	1.4	82.36	13.2	82.18	82.50	-11.8	26,686	-0.04%
2019/04/08	6	82.57	8	82.65	82.40	-2	26,501	-0.01%
2019/04/03	25.2	81.49	17	80.88	81.90	8.2	25,825	0.03%
2019/04/02	16	82.73	23.3	82.57	82.00	-7.3	25,304	-0.03%
2019/04/01	3	80.27	53	79.05	80.80	-50	23,838	-0.21%
2019/03/29	12	72.28	5	73.36	73.50	7	21,133	0.03%
2019/03/28	0	0.00	10	71.90	71.80	-10	21,058	-0.05%
2019/03/27	0	0.00	3	71.90	71.90	-3	21,359	-0.01%
2019/03/26	1	71.61	0	0.00	71.80	1	21,516	0.00%
2019/03/25	4	71.43	1	71.60	71.20	3	21,784	0.01%
2019/03/22	0	0.00	3	73.23	73.00	-3	21,732	-0.01%
2019/03/21	7	72.94	5	72.98	73.00	2	21,996	0.01%
2019/03/20	2	72.20	0	0.00	72.40	2	22,458	0.01%
2019/03/19	1.2	72.25	8	72.28	72.30	-6.8	23,024	-0.03%
2019/03/18	12	71.79	5.2	71.63	72.00	6.9	23,226	0.03%
2019/03/15	1	70.60	0	0.00	70.60	1	23,470	0.00%
2019/03/14	1	70.80	3	70.70	71.10	-2	23,311	-0.01%
2019/03/13	2	70.75	0	0.00	70.70	2	24,214	0.01%
2019/03/12	7.2	71.17	0	0.00	71.20	7.2	24,353	0.03%
2019/03/11	8	70.49	1	70.50	70.40	7	24,453	0.03%
2019/03/08	4	70.70	0	0.00	70.70	4	24,916	0.02%
2019/03/07	3	71.77	0	0.00	71.60	3	25,765	0.01%
2019/03/06	0	0.00	2	72.40	72.50	-2	26,193	-0.01%
2019/03/04	1	71.90	1	72.00	72.20	0	26,928	0.00%
2019/02/27	5	72.56	1.2	72.87	72.70	3.8	26,754	0.01%
2019/02/26	6	72.85	0	0.00	72.80	6	26,722	0.02%
2019/02/25	2.2	73.26	5	73.10	73.40	-2.8	26,937	-0.01%
2019/02/22	2.1	73.02	2	73.40	73.50	0.1	27,267	0.00%
2019/02/21	0	0.00	2	73.35	73.80	-2	27,552	-0.01%
2019/02/20	7	73.37	29	73.22	73.20	-22	27,545	-0.08%
2019/02/19	6	71.90	3	71.80	72.00	3	27,169	0.01%
2019/02/18	4	71.00	7	71.54	71.00	-3	27,351	-0.01%
2019/02/15	18	70.71	0.3	70.50	70.30	17.7	27,533	0.06%
2019/02/14	1	71.70	12	72.02	71.40	-11	27,638	-0.04%
2019/02/13	0	0.00	8.1	72.17	72.00	-8.1	27,733	-0.03%
2019/02/12	19	71.89	11	71.31	72.00	8	27,694	0.03%
2019/02/11	2	70.40	3	70.40	69.90	-1	27,543	0.00%
2019/01/30	2	70.05	5	69.90	70.00	-3	27,311	-0.01%
2019/01/29	2	69.80	5	70.30	69.90	-3	27,329	-0.01%
2019/01/28	0	0.00	2	70.80	70.80	-2	27,288	-0.01%
2019/01/25	2.4	70.67	1	70.80	70.70	1.4	27,511	0.01%
2019/01/24	0	0.00	2	69.90	70.00	-2	27,455	-0.01%
2019/01/22	3	70.90	0	0.00	70.70	3	27,933	0.01%
2019/01/21	0	0.00	10.2	71.08	71.20	-10.2	28,393	-0.04%
2019/01/18	5	70.56	1	70.60	70.80	4	29,728	0.01%
2019/01/17	2	70.00	1	70.20	70.40	1	30,927	0.00%
2019/01/16	0	0.00	1.6	70.20	70.20	-1.6	31,610	-0.01%
2019/01/15	0.3	70.10	4	70.30	70.30	-3.7	31,959	-0.01%
2019/01/14	1	69.20	0	0.00	68.70	1	32,168	0.00%
2019/01/09	5	69.70	6	69.70	69.90	-1	33,515	0.00%
2019/01/08	0.2	68.90	0.1	68.90	68.60	0.1	33,510	0.00%
2019/01/07	2	69.00	10	69.08	69.30	-8	33,710	-0.02%
2019/01/04	8.2	67.47	0	0.00	67.60	8.2	33,606	0.02%
2019/01/03	19	69.08	0	0.00	68.90	19	33,646	0.06%
2019/01/02	1.4	70.06	0	0.00	70.10	1.4	33,501	0.00%
2018/12/28	3	70.77	0	0.00	70.80	3	33,856	0.01%
2018/12/27	1	71.10	5.8	71.27	70.80	-4.8	34,100	-0.01%
2018/12/26	1	70.80	2	70.95	70.20	-1	34,354	0.00%
2018/12/25	2	70.40	2	70.45	70.70	0	34,538	0.00%
2018/12/24	1.2	71.10	1	71.20	71.40	0.2	35,126	0.00%
2018/12/22	0.8	70.90	0	0.00	70.90	0.8	35,373	0.00%
2018/12/21	9	70.82	1	71.00	71.40	8	35,779	0.02%
2018/12/20	1	71.80	18.6	71.66	71.50	-17.6	35,804	-0.05%
2018/12/19	0	0.00	2	71.30	71.80	-2	35,643	-0.01%
2018/12/18	4	70.45	0	0.00	70.80	4	35,873	0.01%
2018/12/17	1	71.40	0	0.00	71.10	1	36,093	0.00%
2018/12/14	8	71.53	8	71.46	71.50	0	36,528	0.00%
2018/12/13	13	72.74	9.8	72.31	73.00	3.2	36,813	0.01%
2018/12/12	15.2	70.61	17	70.82	71.20	-1.8	37,341	0.00%
2018/12/11	3.6	68.82	23	68.52	68.40	-19.4	37,568	-0.05%
2018/12/10	9.6	68.04	1	68.00	67.70	8.6	37,759	0.02%
2018/12/07	9	69.32	9	69.30	69.10	0	37,568	0.00%
2018/12/06	16	69.69	3	69.00	69.00	13	37,365	0.03%
2018/12/05	6	71.93	2.1	72.10	71.60	3.9	36,597	0.01%
2018/12/04	12.1	73.88	2	73.65	73.40	10.1	36,922	0.03%
2018/12/03	4.2	74.00	1	73.80	74.00	3.2	36,977	0.01%
2018/11/30	2	73.40	2.2	73.49	71.90	-0.2	36,598	0.00%
2018/11/29	7.8	72.75	2	73.30	72.40	5.8	35,692	0.02%
2018/11/28	5	71.74	7	72.34	73.10	-2	35,289	-0.01%
2018/11/27	3.2	70.47	0	0.00	70.70	3.2	34,839	0.01%
2018/11/23	2	69.85	1	70.00	70.00	1	34,663	0.00%
2018/11/22	3	69.77	4.8	70.42	69.50	-1.8	34,653	-0.01%
2018/11/21	14	69.25	4	70.50	70.60	10	34,466	0.03%
2018/11/20	10	71.19	10.4	71.19	71.00	-0.4	34,147	0.00%
2018/11/16	3	74.20	0	0.00	74.30	3	34,199	0.01%
2018/11/15	4.5	73.46	0	0.00	74.50	4.5	35,037	0.01%
2018/11/14	2.4	73.72	0	0.00	73.30	2.4	34,998	0.01%
2018/11/13	2.2	74.53	2.4	74.38	74.40	-0.2	34,972	0.00%
2018/11/09	2.2	75.72	0	0.00	76.10	2.2	35,101	0.01%
2018/11/08	0.4	77.00	4.4	77.27	76.60	-4	35,138	-0.01%
2018/11/07	3.6	78.33	0	0.00	77.90	3.6	35,022	0.01%
2018/11/06	5	78.20	1	79.60	77.30	4	35,016	0.01%
2018/11/05	4	80.25	1	80.50	80.00	3	35,081	0.01%
2018/11/02	0.1	81.00	3	80.87	81.00	-2.9	35,222	-0.01%
2018/11/01	14.4	79.43	4.8	79.73	79.90	9.6	35,105	0.03%
2018/10/31	5.4	78.52	8	78.54	78.80	-2.6	35,267	-0.01%
2018/10/30	0.5	76.40	2	76.20	76.40	-1.5	35,030	0.00%
2018/10/29	9.6	76.19	1.1	76.07	75.50	8.5	35,063	0.02%
2018/10/26	10.7	78.37	7.4	77.62	76.20	3.3	35,074	0.01%
2018/10/17	17.4	69.94	23.6	70.19	68.10	-6.3	34,592	-0.02%
2018/10/16	17.3	70.13	7	70.21	70.40	10.3	33,758	0.03%
2018/10/15	11.5	70.73	3	70.70	70.50	8.5	33,489	0.03%
2018/10/12	20	70.57	3	70.23	71.90	17	33,508	0.05%
2018/10/11	36	70.57	9	70.27	70.10	27	33,512	0.08%
2018/10/09	1	75.40	3	75.80	75.30	-2	32,293	-0.01%
2018/10/08	10	75.55	6	75.50	75.50	4	32,342	0.01%
2018/10/05	15.2	75.52	26	75.82	75.60	-10.9	32,631	-0.03%
2018/10/04	20	76.56	2	76.70	76.20	18	32,542	0.06%
2018/10/03	11	77.60	2	77.95	77.80	9	32,668	0.03%
2018/10/02	7	78.71	0	0.00	78.10	7	32,896	0.02%
2018/10/01	7	80.01	29	80.04	79.90	-22	32,641	-0.07%
2018/09/28	13	79.00	7	78.90	79.20	6	32,840	0.02%
2018/09/27	17	78.06	1	78.20	78.70	16	32,499	0.05%
2018/09/26	3	77.63	19	77.59	77.30	-16	32,279	-0.05%
2018/09/25	0	0.00	6	75.93	76.10	-6	32,142	-0.02%
2018/09/21	8	75.40	0	0.00	75.80	8	32,370	0.02%
2018/09/20	13	75.65	4	75.43	75.60	9	32,265	0.03%
2018/09/19	2	76.30	11	76.13	76.40	-9	32,294	-0.03%
2018/09/18	9	76.60	0	0.00	75.80	9	32,335	0.03%
2018/09/17	2	77.65	3	77.73	77.80	-1	32,456	0.00%
2018/09/14	0	0.00	6	77.38	77.90	-6	32,799	-0.02%
2018/09/13	17	76.08	2	76.00	76.00	15	32,828	0.05%
2018/09/12	8	77.15	6	77.70	77.00	2	32,740	0.01%
2018/09/11	4	77.15	11	76.21	77.70	-7	32,803	-0.02%
2018/09/10	36	75.96	2	75.40	75.10	34	33,096	0.10%
2018/09/07	35.2	77.87	11	77.89	77.70	24.2	32,715	0.07%
2018/09/06	13	79.32	18.1	79.36	79.30	-5.1	32,743	-0.02%
2018/09/05	1	80.30	3	80.17	80.10	-2	32,558	-0.01%
2018/09/04	2.3	80.27	2	80.20	80.10	0.3	32,939	0.00%
2018/09/03	2	80.45	4	80.28	80.10	-2	33,317	-0.01%
2018/08/31	0	0.00	31	80.50	80.50	-31	34,592	-0.09%
2018/08/30	1	81.50	0	0.00	80.90	1	35,372	0.00%
2018/08/29	6	81.30	1	81.20	81.40	5	35,704	0.01%
2018/08/28	1	81.10	1	81.10	81.20	0	35,877	0.00%
2018/08/27	2.1	81.06	7	80.80	81.00	-4.9	36,077	-0.01%
2018/08/24	3	80.80	1	81.00	81.10	2	36,106	0.01%
2018/08/23	0	0.00	2	81.50	81.80	-2	37,143	-0.01%
2018/08/21	4	81.00	37	81.10	81.00	-33	37,825	-0.09%
2018/08/20	1	81.20	2	81.25	81.00	-1	38,555	0.00%
2018/08/17	5	81.58	6	81.60	81.10	-1	39,047	0.00%
2018/08/16	2	80.95	1	81.80	81.20	1	39,033	0.00%
2018/08/15	10.6	80.56	3	80.40	81.10	7.6	38,932	0.02%
2018/08/14	25	81.27	1	81.70	81.30	24	38,576	0.06%
2018/08/13	2.1	83.91	4	84.23	83.80	-1.9	37,744	0.00%
2018/08/10	3	85.70	4	85.85	85.90	-1	37,559	0.00%
2018/08/09	0.1	85.10	9	85.29	85.20	-8.9	37,496	-0.02%
2018/08/08	1	84.50	3	84.97	85.00	-2	37,984	-0.01%
2018/08/07	1	84.80	1	84.80	84.40	0	38,653	0.00%
2018/08/06	1	84.20	2	84.25	84.60	-1	40,277	0.00%
2018/08/03	2	83.40	2	83.40	83.80	0	40,685	0.00%
2018/08/02	6	83.82	4	83.25	82.80	2	40,725	0.00%
2018/08/01	3	84.07	1	84.10	84.10	2	40,747	0.00%
2018/07/31	0	0.00	1	83.80	83.80	-1	40,718	0.00%
2018/07/30	0	0.00	10.5	84.08	84.20	-10.5	40,734	-0.03%
2018/07/27	1	83.20	2.2	83.34	83.20	-1.2	40,533	0.00%
2018/07/26	2	82.20	1	82.60	83.50	1	40,985	0.00%
2018/07/25	4	82.93	3	82.70	82.70	1	41,156	0.00%
2018/07/24	8	85.50	12	85.32	85.20	-4	41,023	-0.01%
2018/07/23	31	85.43	7.2	85.50	85.50	23.8	40,405	0.06%
2018/07/20	2	85.30	11	85.08	85.30	-9	40,448	-0.02%
2018/07/19	2	85.10	18	84.99	85.20	-16	40,634	-0.04%
2018/07/18	1	84.10	17	83.99	84.10	-16	41,177	-0.04%
2018/07/17	7	82.63	2	82.90	82.90	5	41,148	0.01%
2018/07/16	5	83.16	18	83.18	82.80	-13	41,273	-0.03%
2018/07/13	6	82.15	5	82.40	82.90	1	42,018	0.00%
2018/07/11	2	81.20	12	81.55	81.60	-10	42,885	-0.02%
2018/07/10	15	80.69	7	80.77	80.50	8	42,680	0.02%
2018/07/09	1	80.90	7	81.47	80.80	-6	42,584	-0.01%
2018/07/06	7	80.64	0	0.00	80.50	7	42,830	0.02%
2018/07/05	7	81.17	3	81.07	81.20	4	42,840	0.01%
2018/07/04	12	81.24	9	81.29	81.60	3	43,143	0.01%
2018/07/03	6	80.73	0.3	81.00	80.70	5.7	43,802	0.01%
2018/07/02	6	81.00	62.1	82.39	81.00	-56.1	44,386	-0.13%
2018/06/29	2.3	81.57	8	83.10	83.20	-5.8	44,722	-0.01%
2018/06/28	6	80.67	11	80.70	80.50	-5	46,328	-0.01%
2018/06/27	4.1	81.03	7	81.10	80.90	-2.9	46,430	-0.01%
2018/06/26	16	80.77	1	81.00	81.00	15	46,386	0.03%
2018/06/25	14.9	81.93	1	81.90	81.50	13.9	46,072	0.03%
2018/06/22	12	82.18	9	82.21	82.30	3	45,973	0.01%
2018/06/21	2	83.00	1.5	82.86	82.70	0.5	45,954	0.00%
2018/06/20	13	82.52	0	0.00	83.00	13	46,402	0.03%
2018/06/19	25	83.29	3	83.23	83.00	22	46,024	0.05%
2018/06/15	17	84.76	1	84.80	85.00	16	45,391	0.04%
2018/06/14	28	86.07	5	86.08	85.50	23	44,934	0.05%
2018/06/13	6	87.90	0	0.00	87.80	6	44,377	0.01%
2018/06/12	6	87.57	2	88.00	87.70	4	45,087	0.01%
2018/06/11	2	87.50	4	87.70	87.40	-2	45,024	0.00%
2018/06/08	14	88.74	23	88.72	88.30	-9	45,184	-0.02%
2018/06/07	29	90.17	37	90.20	91.20	-8	44,916	-0.02%
2018/06/06	5	88.70	17	88.92	89.10	-12	44,888	-0.03%
2018/06/05	1	87.90	1	88.40	88.10	0	45,553	0.00%
2018/06/04	9	87.79	14	87.71	87.80	-5	45,573	-0.01%
2018/06/01	8	86.48	1	86.50	86.60	7	45,724	0.02%
2018/05/31	6	87.10	0.2	86.50	85.70	5.9	45,907	0.01%
2018/05/30	4	86.73	14	87.57	87.40	-10	45,020	-0.02%
2018/05/29	5	87.68	14.3	88.28	87.60	-9.3	44,829	-0.02%
2018/05/28	4.5	88.68	22	88.39	88.80	-17.6	44,821	-0.04%
2018/05/25	1	85.30	10	86.05	86.50	-9	44,419	-0.02%
2018/05/23	0	0.00	5.1	84.29	83.60	-5.1	44,702	-0.01%
2018/05/22	2	84.50	0.1	84.20	84.00	1.9	45,124	0.00%
2018/05/21	13	85.28	0	0.00	85.00	13	45,700	0.03%
2018/05/18	0	0.00	4	84.70	83.90	-4	46,339	-0.01%
2018/05/17	6	85.40	0	0.00	84.20	6	47,022	0.01%
2018/05/16	5	85.00	53	84.71	84.60	-48	47,215	-0.10%
2018/05/15	18.8	86.66	13	86.82	86.00	5.8	47,488	0.01%
2018/05/14	8	88.88	70.6	89.13	89.00	-62.6	48,662	-0.13%
2018/05/11	8	84.55	11	84.42	85.00	-3	47,388	-0.01%
2018/05/09	2.4	82.64	1	83.00	81.80	1.4	47,644	0.00%
2018/05/08	7.1	82.22	8	81.90	82.60	-0.9	48,053	0.00%
2018/05/07	2	81.35	12	81.60	81.60	-10	48,209	-0.02%
2018/05/04	2	80.70	0	0.00	80.40	2	48,519	0.00%
2018/05/03	22	80.35	0	0.00	80.10	22	48,855	0.05%
2018/05/02	4	82.53	9	83.14	81.80	-5	48,950	-0.01%
2018/04/30	14	82.27	0	0.00	82.90	14	49,029	0.03%
2018/04/27	6	81.00	1	81.00	81.50	5	49,363	0.01%
2018/04/26	4	81.43	29.3	81.32	80.60	-25.3	49,915	-0.05%
2018/04/25	24	80.10	12	80.17	80.40	12	50,957	0.02%
2018/04/24	38.6	80.77	14	81.46	80.60	24.6	51,057	0.05%
2018/04/23	13.9	83.16	4	83.00	83.00	9.9	50,484	0.02%
2018/04/20	8	84.09	43	84.09	84.00	-35	50,371	-0.07%
2018/04/19	14	83.85	22.1	84.43	85.00	-8.1	50,547	-0.02%
2018/04/18	21.1	85.05	1	85.60	84.80	20.1	50,204	0.04%
2018/04/17	28	86.83	0	0.00	86.50	28	50,087	0.06%
2018/04/16	3	87.37	2	87.90	87.60	1	50,333	0.00%
2018/04/13	5	87.08	3	87.13	87.00	2	50,506	0.00%
2018/04/12	13.1	87.03	0	0.00	86.80	13.1	50,851	0.03%
2018/04/11	10	88.05	0.9	87.80	87.30	9.1	51,181	0.02%
2018/04/10	13	87.06	0	0.00	87.00	13	51,411	0.03%
2018/04/09	10	86.90	1	87.30	87.40	9	51,757	0.02%
2018/04/03	24	87.18	6	87.32	87.20	18	51,281	0.04%
2018/04/02	17	88.37	8	89.06	88.10	9	50,921	0.02%
2018/03/31	119	88.84	4	89.18	88.50	115	50,680	0.23%	大買/鉅額交易
2018/03/30	8	91.84	2	91.65	91.40	6	48,765	0.01%
2018/03/29	12	90.17	0.2	90.50	90.00	11.8	48,632	0.02%
2018/03/28	9	90.41	0	0.00	90.10	9	48,333	0.02%
2018/03/27	25	91.03	3	91.17	91.20	22	48,237	0.05%
2018/03/26	9	89.96	0	0.00	90.20	9	48,082	0.02%
2018/03/23	18	90.84	27	90.60	90.40	-9	48,202	-0.02%
2018/03/22	1	92.80	5	92.90	92.80	-4	48,376	-0.01%
2018/03/21	4	92.55	0	0.00	92.40	4	48,263	0.01%
2018/03/20	3	92.60	0	0.00	92.60	3	48,615	0.01%
2018/03/19	5	93.00	4	93.00	92.90	1	48,662	0.00%
2018/03/16	2	93.00	4.2	93.39	92.80	-2.2	48,767	0.00%
2018/03/15	9	93.31	108	93.69	93.40	-99	48,424	-0.20%	大賣/
2018/03/14	19	93.81	13	93.56	93.30	6	48,939	0.01%
2018/03/13	22	95.27	7	95.56	95.20	15	48,868	0.03%
2018/03/12	39	94.17	17	93.88	94.30	22	48,136	0.05%
2018/03/09	4	91.38	30	91.89	91.90	-26	48,311	-0.05%
2018/03/08	8.5	89.42	25	89.44	89.40	-16.5	48,434	-0.03%
2018/03/07	15.5	89.62	8	89.55	88.50	7.5	48,600	0.02%
2018/03/06	2	87.90	11	88.09	88.20	-9	49,225	-0.02%
2018/03/05	1	87.90	6	87.22	87.00	-5	49,994	-0.01%
2018/03/02	3	87.40	0	0.00	87.80	3	49,680	0.01%
2018/03/01	6	87.95	4	88.05	87.90	2	49,850	0.00%
2018/02/27	4.2	88.94	5	89.30	88.10	-0.8	49,752	0.00%
2018/02/26	2	89.45	0	0.00	88.80	2	49,448	0.00%
2018/02/23	8	88.85	2	88.65	88.90	6	49,325	0.01%
2018/02/22	8.5	87.88	2	87.85	87.90	6.5	49,530	0.01%
2018/02/21	12.7	88.42	3.2	88.39	88.20	9.4	49,335	0.02%
2018/02/12	20.3	87.76	6	87.80	87.60	14.3	48,915	0.03%
2018/02/09	19	86.78	31	86.83	87.50	-12	48,743	-0.02%
2018/02/08	7	89.61	10	89.40	89.00	-3	48,453	-0.01%
2018/02/07	22	90.42	9	90.36	90.00	13	49,905	0.03%
2018/02/06	75.3	89.56	19	90.13	89.20	56.3	49,153	0.11%
2018/02/05	19	93.13	2	93.20	92.80	17	47,142	0.04%
2018/02/02	72	94.03	15	94.77	95.20	57	47,140	0.12%
2018/02/01	8	93.79	4	93.73	93.50	4	47,024	0.01%
2018/01/31	25.3	92.57	8	92.33	92.20	17.3	46,756	0.04%
2018/01/30	11	93.92	5	93.90	93.60	6	46,299	0.01%
2018/01/29	0	0.00	5	94.58	94.70	-5	46,043	-0.01%
2018/01/26	4	95.40	3	95.70	95.40	1	45,847	0.00%
2018/01/25	7	95.66	5	96.10	95.40	2	45,486	0.00%
2018/01/24	12	96.01	10	96.01	95.90	2	44,848	0.00%
2018/01/23	22.8	95.70	9.5	96.02	96.90	13.3	44,696	0.03%
2018/01/22	10	97.26	2	96.55	96.60	8	44,513	0.02%
2018/01/19	7	95.93	32	96.10	96.90	-25	43,848	-0.06%
2018/01/18	18	94.29	15	94.39	93.80	3	42,486	0.01%
2018/01/17	13.1	93.10	11	92.73	93.40	2.1	42,043	0.00%
2018/01/16	16	93.38	8	93.28	93.40	8	41,887	0.02%
2018/01/15	23	92.75	4	93.05	93.30	19	41,766	0.05%
2018/01/12	20.5	91.90	4	91.93	91.80	16.5	41,540	0.04%
2018/01/11	17	91.22	2	91.40	91.40	15	41,459	0.04%
2018/01/10	54	90.84	0	0.00	90.80	54	40,939	0.13%
2018/01/09	25	91.92	6	92.30	91.80	19	40,640	0.05%
2018/01/08	19	91.90	4	91.80	91.80	15	40,616	0.04%
2018/01/05	15	92.19	10	92.17	93.00	5	40,275	0.01%
2018/01/04	24	92.70	3	93.03	92.60	21	39,996	0.05%
2018/01/03	9	94.22	1	94.40	94.00	8	39,819	0.02%
2018/01/02	5	95.00	0	0.00	95.00	5	39,215	0.01%