鴻海 (2317)-光和-花壇券商分點個股進出

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
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930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－光和-花壇券商分點個股進出

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

光和-花壇券商分點個股進出
光和-花壇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	15	172.73	19	172.37	170.50	-4	114,664	0.00%
2024/05/08	4	169.00	12	170.25	169.50	-8	113,075	-0.01%
2024/05/07	26	168.81	15.6	169.48	169.50	10.4	112,117	0.01%
2024/05/06	16.4	165.78	21	165.60	167.50	-4.7	110,314	0.00%
2024/05/03	8	157.75	9	156.39	156.00	-1	107,787	0.00%
2024/05/02	6	153.17	3	153.83	154.00	3	107,073	0.00%
2024/04/30	11	158.14	9.8	157.79	156.00	1.2	106,176	0.00%
2024/04/29	5	157.00	11.8	158.64	158.50	-6.8	105,289	-0.01%
2024/04/26	4	156.75	10	155.35	155.00	-6	104,036	-0.01%
2024/04/25	15.2	152.92	2	152.25	151.50	13.2	102,659	0.01%
2024/04/24	10	149.55	28	153.05	156.00	-18	101,157	-0.02%
2024/04/23	13	144.58	11	144.45	144.00	2	98,752	0.00%
2024/04/22	1	143.00	1	142.50	143.00	0	98,059	0.00%
2024/04/19	14	142.82	41.8	141.28	143.00	-27.8	97,247	-0.03%
2024/04/18	8	146.44	12.1	148.13	148.00	-4.1	95,526	0.00%
2024/04/17	8.1	142.48	16	145.31	146.50	-7.9	94,851	-0.01%
2024/04/16	18.7	140.04	10	139.75	141.00	8.7	93,480	0.01%
2024/04/15	8	146.63	6	146.33	146.00	2	90,976	0.00%
2024/04/12	6	150.58	7	152.21	150.50	-1	89,690	0.00%
2024/04/11	15.1	149.10	12	149.50	150.00	3.1	87,961	0.00%
2024/04/10	10	156.25	6	154.83	154.50	4	85,355	0.00%
2024/04/09	15	158.67	10	158.20	158.00	5	84,044	0.01%
2024/04/08	7	158.00	4	158.63	158.00	3	82,682	0.00%
2024/04/03	5	156.90	6	157.00	159.00	-1	81,311	0.00%
2024/04/02	9	153.00	31.5	157.57	159.00	-22.5	79,344	-0.03%
2024/04/01	15	152.07	8	150.81	150.50	7	76,692	0.01%
2024/03/29	17	153.24	13	151.69	150.00	4	75,560	0.01%
2024/03/28	4.1	152.09	17	154.44	155.50	-12.9	73,210	-0.02%
2024/03/27	6	146.75	13	145.19	148.50	-7	70,339	-0.01%
2024/03/26	20	143.40	15.1	144.49	142.00	4.9	68,483	0.01%
2024/03/25	8	145.50	18.2	146.18	145.50	-10.2	66,381	-0.02%
2024/03/22	8.3	144.64	8.8	145.85	145.50	-0.6	64,505	0.00%
2024/03/21	5.3	141.90	25.9	142.64	142.50	-20.6	61,032	-0.03%
2024/03/20	7.3	137.62	25.8	138.61	138.00	-18.6	58,649	-0.03%
2024/03/19	15	133.30	3	135.83	136.00	12	55,781	0.02%
2024/03/18	3	133.00	29	133.12	136.00	-26	53,182	-0.05%
2024/03/15	0	0.00	66	130.97	132.00	-66	49,532	-0.13%
2024/03/14	3	118.17	3	120.33	121.00	0	43,236	0.00%
2024/03/13	10	120.95	30.6	120.36	120.50	-20.6	40,314	-0.05%
2024/03/12	4	116.25	40.6	115.66	119.00	-36.6	34,910	-0.10%
2024/03/11	0	0.00	15.3	109.59	109.50	-15.3	29,389	-0.05%
2024/03/08	1	107.50	11	107.82	105.00	-10	27,431	-0.04%
2024/03/07	1	107.50	6	107.50	107.50	-5	26,533	-0.02%
2024/03/06	0	0.00	0.4	106.00	106.50	-0.4	26,183	0.00%
2024/03/05	0	0.00	2	107.00	106.50	-2	26,190	-0.01%
2024/03/04	1	102.50	38	105.78	106.50	-37	25,463	-0.15%
2024/03/01	0	0.00	2	103.00	102.00	-2	24,125	-0.01%
2024/02/27	0	0.00	2	104.00	103.50	-2	23,750	-0.01%
2024/02/26	0	0.00	21.2	103.50	103.50	-21.2	23,649	-0.09%
2024/02/22	1	103.50	5	103.00	103.50	-4	24,119	-0.02%
2024/02/21	10	103.50	0	0.00	103.00	10	24,289	0.04%
2024/02/20	18	103.61	0	0.00	103.50	18	24,762	0.07%
2024/02/15	1	102.00	0	0.00	101.00	1	25,287	0.00%
2024/02/05	1	101.50	1	101.50	101.50	0	25,125	0.00%
2024/02/02	0	0.00	1	101.50	102.00	-1	25,105	0.00%
2024/02/01	5	102.50	0	0.00	103.00	5	25,344	0.02%
2024/01/31	1	102.00	4	101.88	102.50	-3	25,428	-0.01%
2024/01/30	0	0.00	4	102.13	102.00	-4	25,581	-0.02%
2024/01/29	4	103.00	1	102.50	102.50	3	25,927	0.01%
2024/01/26	3	102.50	1	102.50	102.50	2	26,364	0.01%
2024/01/25	0	0.00	2	101.25	102.00	-2	26,353	-0.01%
2024/01/23	0	0.00	1	101.50	101.00	-1	27,103	0.00%
2024/01/22	24.1	100.02	0	0.00	99.90	24.1	29,035	0.08%
2024/01/18	0	0.00	1	99.70	99.90	-1	29,563	0.00%
2024/01/17	5.5	99.28	1	99.00	98.60	4.5	29,936	0.02%
2024/01/16	1	100.00	3	99.93	100.00	-2	30,976	-0.01%
2024/01/15	1	100.00	1	100.00	100.00	0	31,922	0.00%
2024/01/12	1	100.00	0	0.00	100.50	1	32,081	0.00%
2024/01/11	2	100.25	0	0.00	100.50	2	32,209	0.01%
2024/01/08	1	102.00	0	0.00	101.50	1	31,828	0.00%
2024/01/03	1	104.50	0	0.00	104.50	1	32,154	0.00%
2024/01/02	0	0.00	2	104.25	105.00	-2	32,305	-0.01%
2023/12/29	0	0.00	11	104.09	104.50	-11	32,250	-0.03%
2023/12/28	1	103.50	8	103.50	104.00	-7	32,274	-0.02%
2023/12/27	0.1	103.50	2	103.50	103.50	-1.9	32,180	-0.01%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/21	1	103.50	0	0.00	103.50	1	32,468	0.00%
2023/12/20	12	103.54	10	103.65	104.50	2	32,160	0.01%
2023/12/18	1	101.50	1	102.00	102.00	0	31,329	0.00%
2023/12/14	0.7	101.50	1	102.00	102.00	-0.3	30,726	0.00%
2023/12/12	1	101.00	1	101.00	101.00	0	30,839	0.00%
2023/12/11	0	0.00	1	101.00	101.00	-1	30,769	0.00%
2023/12/07	0	0.00	2	101.00	101.00	-2	30,887	-0.01%
2023/12/06	1	101.00	2	101.50	101.00	-1	30,950	0.00%
2023/12/05	2	101.00	0	0.00	101.00	2	30,895	0.01%
2023/12/04	3	100.83	1.7	101.00	101.00	1.3	30,773	0.00%
2023/12/01	7	100.64	0	0.00	100.50	7	30,811	0.02%
2023/11/30	3	101.83	2	101.50	101.50	1	30,592	0.00%
2023/11/29	2	102.25	5	102.00	102.00	-3	30,267	-0.01%
2023/11/27	8	102.06	36	102.00	101.50	-28	30,482	-0.09%
2023/11/24	3	101.50	0	0.00	101.50	3	30,442	0.01%
2023/11/22	0	0.00	2	102.50	102.00	-2	31,063	-0.01%
2023/11/21	0	0.00	4.4	102.07	102.50	-4.4	30,942	-0.01%
2023/11/20	11	101.91	0	101.50	101.00	11	31,170	0.04%
2023/11/17	3	102.33	6	102.50	102.50	-3	30,949	-0.01%
2023/11/16	1	101.00	1	101.00	101.00	0	30,387	0.00%
2023/11/15	2	100.00	4	100.13	100.50	-2	30,054	-0.01%
2023/11/14	1	100.50	17.2	100.32	100.00	-16.2	29,488	-0.05%
2023/11/13	1.1	97.71	3.1	97.91	97.70	-2	29,120	-0.01%
2023/11/10	1	97.10	0	0.00	97.20	1	29,544	0.00%
2023/11/09	6	98.13	18	97.87	97.90	-12	30,337	-0.04%
2023/11/08	15	97.03	16	96.66	97.00	-1	30,321	0.00%
2023/11/07	4	96.15	1	96.10	96.10	3	30,373	0.01%
2023/11/06	16	96.94	3	96.93	96.40	13	30,281	0.04%
2023/11/03	5	95.70	3.9	95.87	95.80	1.1	29,982	0.00%
2023/11/02	0	0.00	5	97.04	97.00	-5	29,758	-0.02%
2023/11/01	4	96.10	3	95.97	95.60	1	30,097	0.00%
2023/10/31	7	96.17	2	96.25	96.50	5	30,309	0.02%
2023/10/30	26.6	95.13	34	95.62	94.50	-7.4	29,933	-0.02%
2023/10/27	7.4	98.40	2	98.30	98.20	5.4	28,083	0.02%
2023/10/26	9	98.29	6	98.38	98.50	3	28,036	0.01%
2023/10/25	5	98.62	5	98.92	99.00	0	27,773	0.00%
2023/10/24	46	98.47	6	98.37	98.30	40	27,620	0.14%
2023/10/23	15.3	100.74	5	100.90	100.50	10.3	26,288	0.04%
2023/10/20	3	104.00	0	0.00	103.50	3	25,919	0.01%
2023/10/19	4	103.50	1	103.50	103.50	3	25,714	0.01%
2023/10/18	1	105.00	1	106.00	105.50	0	25,514	0.00%
2023/10/17	1	107.00	0	0.00	106.50	1	25,614	0.00%
2023/10/16	2	107.25	11	106.95	107.00	-9	26,265	-0.03%
2023/10/13	1	107.00	0	0.00	107.50	1	26,851	0.00%
2023/10/12	8	107.00	1	106.50	107.00	7	27,096	0.03%
2023/10/11	0	0.00	6	106.08	106.00	-6	27,348	-0.02%
2023/10/06	1	105.50	0	0.00	105.50	1	27,369	0.00%
2023/10/05	0.1	103.50	0	0.00	103.50	0.1	27,528	0.00%
2023/10/04	4.8	102.79	0	0.00	103.00	4.8	27,645	0.02%
2023/10/03	1	104.00	0	0.00	104.00	1	27,599	0.00%
2023/09/28	1	104.00	0	0.00	104.00	1	28,735	0.00%
2023/09/27	2.1	103.77	2	103.50	104.00	0.1	29,226	0.00%
2023/09/26	2	104.00	0	0.00	104.00	2	30,286	0.01%
2023/09/25	2	105.25	0	0.00	105.50	2	31,242	0.01%
2023/09/22	0	0.00	1	105.00	105.00	-1	31,773	0.00%
2023/09/21	3	105.33	5	105.00	105.00	-2	32,181	-0.01%
2023/09/20	1	106.50	0	0.00	106.00	1	32,555	0.00%
2023/09/19	1	107.50	4	106.88	106.50	-3	33,360	-0.01%
2023/09/18	2	106.25	0	0.00	106.50	2	34,796	0.01%
2023/09/14	3.1	106.50	2	106.00	106.50	1.1	34,962	0.00%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	1	107.00	107.50	-1	35,594	0.00%
2023/09/11	3	105.33	0	0.00	105.00	3	35,679	0.01%
2023/09/08	0.2	105.50	0	0.00	106.00	0.2	35,975	0.00%
2023/09/07	1	106.00	0	0.00	105.50	1	36,936	0.00%
2023/08/31	1.1	105.64	1	107.00	106.50	0.1	38,772	0.00%
2023/08/30	0	0.00	3.2	106.16	106.00	-3.2	38,234	-0.01%
2023/08/29	3.2	105.53	13	106.73	106.00	-9.8	38,783	-0.03%
2023/08/28	2	109.00	0	0.00	108.00	2	38,485	0.01%
2023/08/25	0	108.00	7	108.50	108.00	-7	39,185	-0.02%
2023/08/24	33	109.68	9	109.22	109.50	24	40,302	0.06%
2023/08/21	0	0.00	1	106.00	106.00	-1	41,271	0.00%
2023/08/18	2	106.00	1	106.00	106.00	1	41,354	0.00%
2023/08/17	2	106.00	1	106.50	106.50	1	41,432	0.00%
2023/08/16	5.1	106.00	5	106.20	105.50	0.1	41,323	0.00%
2023/08/15	17.3	107.77	8	107.00	107.00	9.3	41,146	0.02%
2023/08/14	12.1	109.50	14	109.50	110.00	-1.9	40,542	0.00%
2023/08/11	2.2	108.54	0	0.00	108.50	2.2	40,690	0.01%
2023/08/10	0.2	110.00	0.1	110.00	110.00	0.1	41,012	0.00%
2023/08/09	0.1	111.00	2	111.00	110.50	-2	41,109	0.00%
2023/08/08	0	0.00	2	110.50	110.50	-2	41,947	0.00%
2023/08/07	1	111.50	1	112.00	109.50	0	41,823	0.00%
2023/08/04	0	0.00	1	110.00	111.00	-1	41,358	0.00%
2023/08/02	4.1	108.27	3	108.50	108.00	1.1	41,384	0.00%
2023/08/01	0	0.00	1	109.50	110.50	-1	40,993	0.00%
2023/07/31	5	109.30	3	109.17	108.50	2	40,803	0.00%
2023/07/28	5	110.00	0	0.00	109.50	5	40,510	0.01%
2023/07/26	2	111.50	1	111.50	111.50	1	40,899	0.00%
2023/07/25	1	110.00	14	111.04	112.00	-13	40,721	-0.03%
2023/07/24	0	0.00	9	108.33	108.00	-9	39,989	-0.02%
2023/07/21	6	107.33	8	107.94	107.50	-2	40,226	0.00%
2023/07/20	1	109.50	1	107.50	108.00	0	40,260	0.00%
2023/07/19	10	109.35	0	0.00	108.50	10	40,018	0.02%
2023/07/18	0	0.00	10	111.40	112.00	-10	39,654	-0.03%
2023/07/14	3	107.00	2	109.00	109.50	1	38,735	0.00%
2023/07/13	2	108.50	3	108.50	107.00	-1	38,284	0.00%
2023/07/12	1	107.50	3	107.17	107.50	-2	38,042	-0.01%
2023/07/11	3.4	104.85	1	105.00	105.00	2.4	37,842	0.01%
2023/07/10	0.1	105.50	0	0.00	104.50	0.1	37,828	0.00%
2023/07/07	3	105.00	68	105.00	105.50	-65	37,756	-0.17%
2023/07/06	11.5	106.26	0.1	105.50	105.50	11.4	37,732	0.03%
2023/07/05	7	108.71	2	108.50	108.50	5	36,789	0.01%
2023/07/04	14	110.43	0	0.00	110.00	14	36,139	0.04%
2023/07/03	1	114.50	15	114.67	115.00	-14	35,462	-0.04%
2023/06/30	1	112.00	2	111.75	113.00	-1	34,309	0.00%
2023/06/29	1	113.50	2	114.75	113.00	-1	33,829	0.00%
2023/06/28	2	114.75	4.4	114.93	115.00	-2.4	33,522	-0.01%
2023/06/27	5	114.30	5	116.00	114.00	0	33,179	0.00%
2023/06/26	6	115.17	17	115.06	115.50	-11	32,601	-0.03%
2023/06/21	1	112.50	1	112.50	113.00	0	32,082	0.00%
2023/06/20	1	112.00	1	113.00	112.50	0	32,028	0.00%
2023/06/19	1	112.50	2	112.50	112.50	-1	31,892	0.00%
2023/06/16	5	111.50	3	112.00	111.00	2	31,825	0.01%
2023/06/15	4.2	111.38	3	111.83	111.50	1.2	31,398	0.00%
2023/06/14	0	0.00	1	112.50	112.50	-1	31,855	0.00%
2023/06/13	0	0.00	6.1	112.75	112.50	-6.1	31,723	-0.02%
2023/06/12	5	109.30	11	110.09	110.50	-6	30,901	-0.02%
2023/06/07	2	107.50	0	0.00	108.00	2	30,051	0.01%
2023/06/06	3.5	106.57	20	106.00	107.00	-16.5	30,703	-0.05%
2023/06/05	2	108.25	1	107.50	107.50	1	30,622	0.00%
2023/06/02	0	0.00	2.8	108.15	108.00	-2.8	31,419	-0.01%
2023/06/01	5	107.10	4	107.38	108.00	1	31,156	0.00%
2023/05/31	2	106.75	3	106.00	106.50	-1	30,871	0.00%
2023/05/30	1	107.00	7.1	107.07	107.00	-6.1	30,356	-0.02%
2023/05/29	1	103.50	14.8	105.20	105.50	-13.8	29,635	-0.05%
2023/05/26	3	102.50	1	102.50	102.50	2	29,233	0.01%
2023/05/23	2	102.75	0	0.00	102.50	2	28,904	0.01%
2023/05/22	0	0.00	1	102.50	103.00	-1	28,907	0.00%
2023/05/19	4.5	102.72	0	0.00	103.00	4.5	29,083	0.02%
2023/05/18	0.1	103.00	11	103.05	103.00	-10.9	29,193	-0.04%
2023/05/17	6.1	102.50	11	102.55	102.50	-5	29,333	-0.02%
2023/05/16	4	102.88	1	102.50	102.00	3	28,993	0.01%
2023/05/15	2.3	102.07	2	102.00	102.00	0.3	28,601	0.00%
2023/05/12	2.6	105.08	2	106.25	102.50	0.6	28,557	0.00%
2023/05/11	2.6	105.08	2	106.25	105.00	0.6	27,867	0.00%
2023/05/10	1	106.00	12	106.46	106.50	-11	27,910	-0.04%
2023/05/09	12	105.21	12	106.46	106.50	0	28,140	0.00%
2023/05/08	1	105.00	0	0.00	105.00	1	28,301	0.00%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	1	105.00	1	105.00	105.00	0	29,465	0.00%
2023/05/03	0	0.00	25	105.50	105.50	-25	29,917	-0.08%
2023/05/02	1	106.00	27	105.56	106.00	-26	30,781	-0.08%
2023/04/28	0	0.00	2	104.00	104.50	-2	31,312	-0.01%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	1.2	103.96	4	104.00	103.50	-2.8	31,624	-0.01%
2023/04/25	1.1	103.00	4	103.00	103.00	-3	31,354	-0.01%
2023/04/24	4	103.50	0	0.00	103.50	4	31,215	0.01%
2023/04/21	1	104.00	1	104.50	104.00	0	31,240	0.00%
2023/04/20	1.2	104.40	2.5	104.20	104.50	-1.3	31,018	0.00%
2023/04/19	3.1	103.67	6	104.50	104.00	-3	31,244	-0.01%
2023/04/18	1.1	104.02	0	0.00	104.50	1.1	31,266	0.00%
2023/04/17	1	104.00	0	0.00	104.00	1	31,594	0.00%
2023/04/14	0.1	103.50	2	103.75	104.50	-2	32,030	-0.01%
2023/04/13	2.1	103.00	0	0.00	103.00	2.1	32,380	0.01%
2023/04/12	2.1	103.00	0	0.00	102.50	2.1	32,302	0.01%
2023/04/11	21.1	103.24	2	103.00	103.50	19.1	32,585	0.06%
2023/04/10	0.1	103.50	0	0.00	103.00	0.1	32,478	0.00%
2023/04/07	0	0.00	8	103.00	103.00	-8	32,418	-0.02%
2023/04/06	7.3	103.74	0	104.00	103.50	7.3	32,371	0.02%
2023/03/31	1	104.50	0	104.50	104.00	1	31,976	0.00%
2023/03/30	26	104.00	0	104.00	104.50	26	32,025	0.08%
2023/03/29	0	0.00	1	103.00	103.50	-1	32,165	0.00%
2023/03/28	3	103.00	0	0.00	103.00	3	32,556	0.01%
2023/03/27	3	103.83	0	0.00	103.50	3	32,645	0.01%
2023/03/24	2.2	105.23	8	105.50	105.50	-5.8	33,306	-0.02%
2023/03/23	1	103.50	0	0.00	103.50	1	32,568	0.00%
2023/03/22	0.2	104.00	2	103.75	103.50	-1.8	32,454	-0.01%
2023/03/21	0.2	103.50	1	104.00	103.50	-0.9	32,672	0.00%
2023/03/20	2	102.75	0	0.00	102.50	2	32,644	0.01%
2023/03/17	1	103.50	7	103.71	103.50	-6	32,828	-0.02%
2023/03/16	2	102.50	2	102.25	102.00	0	32,303	0.00%
2023/03/15	0	0.00	1	102.50	102.50	-1	32,585	0.00%
2023/03/14	1.5	102.17	0	0.00	102.00	1.5	33,160	0.00%
2023/03/13	11	102.55	0.3	102.50	103.00	10.8	33,434	0.03%
2023/03/10	2	102.00	2	102.00	102.00	0	34,333	0.00%
2023/03/09	11	102.55	1	102.50	102.50	10	34,973	0.03%
2023/03/08	2	104.50	1	104.50	104.00	1	35,167	0.00%
2023/03/07	11.1	105.45	1.2	105.00	105.00	9.9	35,211	0.03%
2023/03/06	1	103.50	4	103.63	103.50	-3	34,782	-0.01%
2023/03/03	0	0.00	2.1	103.00	102.50	-2.1	34,733	-0.01%
2023/03/02	0	0.00	2	102.50	102.50	-2	34,949	-0.01%
2023/03/01	0.1	102.00	1	101.00	102.00	-0.9	35,010	0.00%
2023/02/24	10.1	102.35	0	0.00	101.00	10.1	34,736	0.03%
2023/02/23	0.1	103.00	0	0.00	103.00	0.1	34,341	0.00%
2023/02/22	2	101.50	0	0.00	102.00	2	34,713	0.01%
2023/02/21	1	102.50	3	102.50	102.50	-2	34,783	-0.01%
2023/02/20	4	103.50	10	103.00	103.00	-6	35,331	-0.02%
2023/02/17	1	103.50	22	102.98	103.50	-21	35,745	-0.06%
2023/02/16	4.1	103.12	3	103.17	103.50	1.1	36,384	0.00%
2023/02/15	1	102.50	0	0.00	102.50	1	37,202	0.00%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/13	0.5	101.50	0	0.00	101.00	0.5	37,616	0.00%
2023/02/10	3	102.00	1	101.50	101.50	2	37,809	0.01%
2023/02/09	0	0.00	2	101.00	101.00	-2	38,059	-0.01%
2023/02/08	1	100.50	1	100.50	100.50	0	38,379	0.00%
2023/02/07	3	101.00	2	101.25	100.50	1	38,627	0.00%
2023/02/06	3	101.50	10	101.45	101.50	-7	38,581	-0.02%
2023/02/03	4	99.70	0	0.00	99.60	4	38,523	0.01%
2023/02/02	2.2	100.50	0	0.00	100.00	2.2	38,531	0.01%
2023/02/01	2	100.00	7.3	100.36	100.00	-5.3	38,077	-0.01%
2023/01/31	3	99.90	19	99.97	99.70	-16	37,933	-0.04%
2023/01/30	12	98.27	0.5	98.20	98.10	11.5	37,093	0.03%
2023/01/17	1	98.10	0	0.00	98.10	1	36,341	0.00%
2023/01/16	2	98.60	2	98.90	98.10	0	36,361	0.00%
2023/01/12	3	99.10	0	0.00	98.60	3	36,978	0.01%
2023/01/11	1.5	99.63	4	99.40	99.10	-2.5	37,569	-0.01%
2023/01/10	0	0.00	2	99.45	99.40	-2	37,879	-0.01%
2023/01/09	1	99.30	1	99.30	99.10	0	38,027	0.00%
2023/01/06	12	98.76	5	98.40	98.40	7	37,890	0.02%
2023/01/05	6.1	98.03	0	0.00	98.00	6.1	38,045	0.02%
2023/01/04	7	98.21	6	98.10	98.10	1	38,079	0.00%
2023/01/03	7	98.59	31.2	98.91	99.10	-24.2	38,013	-0.06%
2022/12/30	0	0.00	187	99.91	99.90	-187	37,602	-0.50%	大賣/鉅額交易
2022/12/29	7	99.73	0	0.00	99.70	7	37,753	0.02%
2022/12/28	2	100.00	0	0.00	100.50	2	38,005	0.01%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/26	1	101.00	0	0.00	101.00	1	38,115	0.00%
2022/12/23	0	0.00	9	100.00	101.00	-9	38,434	-0.02%
2022/12/22	0.1	101.00	62	100.50	101.00	-62	38,849	-0.16%
2022/12/21	0.2	101.00	0	0.00	100.00	0.2	39,308	0.00%
2022/12/20	4.5	100.34	0	0.00	100.00	4.5	39,198	0.01%
2022/12/19	3.1	100.85	5	100.90	101.50	-1.9	39,135	0.00%
2022/12/16	6	100.92	5	100.50	100.50	1	38,899	0.00%
2022/12/15	0	0.00	6	101.67	101.50	-6	38,102	-0.02%
2022/12/14	14.1	101.54	7	102.43	102.50	7.1	38,124	0.02%
2022/12/13	2	101.25	0	0.00	101.00	2	38,141	0.01%
2022/12/12	3	101.50	0	0.00	102.00	3	37,850	0.01%
2022/12/09	20	103.00	0	0.00	102.00	20	38,145	0.05%
2022/12/08	13.8	101.89	4	102.00	101.50	9.8	37,890	0.03%
2022/12/07	8	102.69	1	103.50	102.00	7	37,817	0.02%
2022/12/06	13.5	103.13	2	103.00	103.00	11.5	37,621	0.03%
2022/12/05	38	106.33	5	105.70	105.50	33	37,014	0.09%
2022/12/02	5	105.10	4.2	104.90	105.50	0.9	36,500	0.00%
2022/12/01	34.1	101.91	9	102.50	103.00	25.1	35,734	0.07%
2022/11/30	22.1	101.02	2	101.25	100.50	20.1	34,905	0.06%
2022/11/29	16	99.81	12.7	99.97	100.00	3.3	34,038	0.01%
2022/11/28	18	100.37	16	100.00	100.00	2	33,757	0.01%
2022/11/25	25.2	100.54	5	100.50	100.50	20.2	33,605	0.06%
2022/11/24	8	100.38	1	100.50	101.00	7	33,507	0.02%
2022/11/23	37	101.47	2	100.50	100.50	35	33,169	0.11%
2022/11/22	2.1	100.01	7	100.29	100.50	-5	33,091	-0.01%
2022/11/21	2	100.25	4	101.00	100.00	-2	32,902	-0.01%
2022/11/18	22	101.30	1	102.00	100.50	21	32,636	0.06%
2022/11/17	4	101.38	5	101.50	101.50	-1	32,326	0.00%
2022/11/16	8	101.50	0	0.00	101.50	8	32,188	0.02%
2022/11/15	8	101.88	5	101.80	101.50	3	31,685	0.01%
2022/11/14	36	100.57	25	99.90	101.50	11	31,198	0.04%
2022/11/11	11	100.59	12	100.63	100.00	-1	30,512	0.00%
2022/11/10	7.1	100.65	0	0.00	100.50	7.1	29,543	0.02%
2022/11/09	9	102.00	5	102.50	102.50	4	29,373	0.01%
2022/11/08	12	100.38	1	100.00	100.00	11	29,190	0.04%
2022/11/07	29	100.00	0	0.00	100.00	29	29,498	0.10%
2022/11/04	13	100.09	2	100.25	100.50	11	29,858	0.04%
2022/11/03	2	101.00	0	0.00	101.00	2	29,990	0.01%
2022/11/02	30	101.50	7	101.50	102.00	23	29,765	0.08%
2022/11/01	5	101.40	1	101.50	101.50	4	29,668	0.01%
2022/10/31	0	0.00	0.1	103.00	102.50	-0.1	29,304	0.00%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/26	0	0.00	1	103.00	104.00	-1	29,519	0.00%
2022/10/25	2	103.50	1	102.00	103.50	1	29,293	0.00%
2022/10/24	1	103.00	0	0.00	103.00	1	29,045	0.00%
2022/10/21	0	0.00	2	103.25	103.50	-2	28,923	-0.01%
2022/10/20	9	101.50	5	102.50	102.50	4	29,034	0.01%
2022/10/19	1	104.00	6	103.08	103.00	-5	28,453	-0.02%
2022/10/18	11.1	104.09	14	103.50	103.50	-3	28,204	-0.01%
2022/10/17	3.1	105.00	0	0.00	105.00	3.1	28,041	0.01%
2022/10/13	2.1	103.50	2	103.50	103.50	0.1	28,122	0.00%
2022/10/12	9	103.22	15	103.33	103.00	-6	27,974	-0.02%
2022/10/11	8	104.81	6	104.00	104.00	2	27,628	0.01%
2022/10/07	2	107.50	7	107.50	107.50	-5	27,413	-0.02%
2022/10/06	3.1	107.48	0	0.00	107.50	3.1	27,815	0.01%
2022/10/05	13	106.35	4	107.00	107.00	9	27,893	0.03%
2022/10/04	8	102.50	10	102.50	102.50	-2	27,455	-0.01%
2022/10/03	0	0.00	16	100.53	101.00	-16	27,474	-0.06%
2022/09/30	30	101.27	4	101.00	102.00	26	27,695	0.09%
2022/09/29	10	101.00	1	101.00	101.50	9	27,913	0.03%
2022/09/28	8	101.75	0	0.00	100.50	8	28,002	0.03%
2022/09/27	0.2	104.00	0	0.00	103.50	0.2	27,942	0.00%
2022/09/26	2	104.00	10	104.50	104.00	-8	28,760	-0.03%
2022/09/23	3.5	106.57	0	0.00	106.50	3.5	29,122	0.01%
2022/09/22	2	107.00	1	106.50	107.00	1	29,606	0.00%
2022/09/21	2.7	107.69	0	0.00	107.00	2.7	29,763	0.01%
2022/09/20	0	0.00	2	108.25	108.50	-2	29,793	-0.01%
2022/09/19	1	107.00	0	0.00	107.00	1	29,797	0.00%
2022/09/16	1	107.50	0	0.00	107.50	1	30,004	0.00%
2022/09/15	0	0.00	2	108.25	108.00	-2	30,148	-0.01%
2022/09/14	4	107.88	1	108.00	107.50	3	30,383	0.01%
2022/09/13	1	109.00	2	109.25	110.00	-1	30,584	0.00%
2022/09/08	1	106.50	6	106.67	107.00	-5	31,113	-0.02%
2022/09/07	11	106.55	0	0.00	106.00	11	31,387	0.04%
2022/09/01	15	107.87	0	0.00	107.50	15	32,046	0.05%
2022/08/31	0	0.00	12	107.67	109.00	-12	31,915	-0.04%
2022/08/30	5	108.50	0	0.00	108.50	5	31,741	0.02%
2022/08/29	3.2	108.35	1	108.00	108.00	2.2	32,006	0.01%
2022/08/26	3.2	110.00	0	0.00	110.50	3.2	32,155	0.01%
2022/08/24	6	109.83	2	109.00	109.50	4	33,426	0.01%
2022/08/23	204	110.00	0	0.00	110.00	204	34,509	0.59%	大買/鉅額交易
2022/08/22	3	110.33	2	110.00	111.00	1	34,940	0.00%
2022/08/19	0.1	111.00	0	0.00	111.00	0.1	35,525	0.00%
2022/08/17	0	0.00	2	112.25	112.50	-2	36,728	-0.01%
2022/08/16	3	110.67	2	110.50	111.00	1	36,840	0.00%
2022/08/15	1.2	112.00	0	0.00	112.00	1.2	36,930	0.00%
2022/08/12	20	112.00	51.9	113.48	112.50	-31.9	37,208	-0.09%
2022/08/11	0	0.00	205.6	112.89	113.00	-205.6	37,022	-0.56%	大賣/鉅額交易
2022/08/10	1	110.00	6	109.92	110.00	-5	36,918	-0.01%
2022/08/09	0	0.00	2	108.25	109.00	-2	36,398	-0.01%
2022/08/08	1	107.00	0	0.00	108.00	1	36,343	0.00%
2022/08/05	1	109.00	3	108.17	108.00	-2	36,295	-0.01%
2022/08/04	0.5	107.50	3	107.83	108.00	-2.5	36,249	-0.01%
2022/08/03	2	108.50	1.1	107.07	108.50	1	35,932	0.00%
2022/08/02	2	107.00	3	107.17	108.00	-1	35,709	0.00%
2022/08/01	1	108.50	2	108.50	109.00	-1	35,441	0.00%
2022/07/28	7	108.50	3.3	108.05	108.50	3.7	35,867	0.01%
2022/07/27	1	108.00	1	109.00	108.00	0	36,003	0.00%
2022/07/26	0.3	107.50	0	0.00	108.00	0.3	35,778	0.00%
2022/07/25	0	0.00	1	107.50	107.50	-1	35,635	0.00%
2022/07/22	1	106.00	0	0.00	106.00	1	35,447	0.00%
2022/07/20	3	104.50	7	104.07	103.50	-4	35,419	-0.01%
2022/07/19	1	104.00	5	104.50	104.00	-4	35,511	-0.01%
2022/07/18	1	105.00	1	104.50	105.00	0	35,446	0.00%
2022/07/15	3	105.17	1	105.50	105.00	2	35,469	0.01%
2022/07/14	0	0.00	9	104.11	105.00	-9	35,384	-0.03%
2022/07/13	0.2	103.00	1	103.00	102.50	-0.8	34,910	0.00%
2022/07/12	2.5	100.10	1	100.50	100.50	1.5	34,569	0.00%
2022/07/11	3.2	101.16	0	0.00	101.00	3.2	34,330	0.01%
2022/07/08	1.2	102.50	5	103.00	102.00	-3.8	34,172	-0.01%
2022/07/07	0	0.00	3	102.83	103.50	-3	33,867	-0.01%
2022/07/06	37.1	101.94	2.8	100.82	100.50	34.3	33,478	0.10%
2022/07/05	4	101.75	0	0.00	102.50	4	33,199	0.01%
2022/07/04	52.1	100.58	0	0.00	100.00	52.1	32,860	0.16%
2022/07/01	3.5	107.50	1	106.00	106.00	2.5	32,262	0.01%
2022/06/30	154	109.50	0	0.00	109.00	154	31,744	0.49%	大買/鉅額交易
2022/06/29	16	111.53	0	0.00	111.00	16	31,393	0.05%
2022/06/23	1	108.50	0	0.00	108.00	1	30,701	0.00%
2022/06/22	1	109.50	1	110.00	109.50	0	30,281	0.00%
2022/06/21	1	112.00	11	111.27	112.00	-10	30,597	-0.03%
2022/06/20	0	0.00	2	110.00	109.00	-2	30,276	-0.01%
2022/06/17	7	110.00	4	110.50	109.50	3	30,071	0.01%
2022/06/16	2	111.50	1.3	111.20	111.50	0.8	29,597	0.00%
2022/06/15	1	111.50	0	0.00	112.00	1	30,439	0.00%
2022/06/14	26.1	110.33	6	111.83	111.50	20.1	30,755	0.07%
2022/06/13	6	112.08	2	111.50	111.50	4	30,823	0.01%
2022/06/10	1	114.00	0	0.00	114.00	1	30,587	0.00%
2022/06/09	1	115.00	4	115.00	115.50	-3	30,617	-0.01%
2022/06/07	4	113.75	9	114.00	113.50	-5	30,625	-0.02%
2022/06/06	0	0.00	3.1	115.66	115.50	-3.1	30,483	-0.01%
2022/06/01	14	114.68	10.8	114.95	114.50	3.2	31,010	0.01%
2022/05/31	2	111.00	30	112.95	113.00	-28	30,133	-0.09%
2022/05/30	0	0.00	9	109.94	110.50	-9	28,871	-0.03%
2022/05/27	6	110.42	7	110.07	110.00	-1	28,372	0.00%
2022/05/26	3.1	108.50	1	109.50	109.00	2.1	27,992	0.01%
2022/05/25	0	0.00	2	109.75	109.50	-2	27,818	-0.01%
2022/05/24	1	108.50	5	108.40	108.00	-4	27,347	-0.01%
2022/05/23	0	0.00	12	108.50	108.00	-12	26,969	-0.04%
2022/05/20	0	0.00	3.8	107.89	107.00	-3.8	26,832	-0.01%
2022/05/19	1	105.50	0	0.00	107.50	1	26,456	0.00%
2022/05/18	0	0.00	4	106.50	107.00	-4	26,023	-0.02%
2022/05/17	0	0.00	1	104.50	105.00	-1	25,518	0.00%
2022/05/16	1	104.00	1	104.00	104.50	0	25,323	0.00%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	4	102.50	0	0.00	102.00	4	25,217	0.02%
2022/05/11	2	103.50	1	103.50	103.00	1	25,124	0.00%
2022/05/10	1	104.00	1	104.00	104.00	0	25,133	0.00%
2022/05/09	0	0.00	8	103.50	104.00	-8	25,217	-0.03%
2022/05/06	6	103.42	0	0.00	104.00	6	25,527	0.02%
2022/05/05	3	105.00	2	104.75	104.50	1	25,631	0.00%
2022/05/04	8	104.06	3	104.00	104.00	5	25,602	0.02%
2022/04/29	0	0.00	2	102.00	102.00	-2	25,993	-0.01%
2022/04/28	1	100.50	11	100.59	101.50	-10	26,305	-0.04%
2022/04/27	3	100.17	0	0.00	100.00	3	26,323	0.01%
2022/04/26	2	101.25	0	0.00	101.00	2	26,227	0.01%
2022/04/25	7	101.21	36	101.00	100.50	-29	26,131	-0.11%
2022/04/22	1	102.50	3	103.17	103.50	-2	25,723	-0.01%
2022/04/21	7	103.50	4	103.25	103.00	3	26,086	0.01%
2022/04/20	1.4	102.14	34	102.49	103.00	-32.6	26,106	-0.12%
2022/04/19	11	102.09	8	102.44	102.00	3	26,095	0.01%
2022/04/18	2.1	102.52	71	102.50	102.50	-68.9	26,235	-0.26%
2022/04/15	2	103.00	2	103.50	103.00	0	26,622	0.00%
2022/04/14	5	104.00	0	0.00	104.00	5	27,070	0.02%
2022/04/13	0	0.00	1	104.00	104.00	-1	27,740	0.00%
2022/04/12	0	0.00	1	103.00	102.00	-1	29,846	0.00%
2022/04/11	1	102.00	1	102.50	102.00	0	29,853	0.00%
2022/04/08	4	103.00	26	102.50	103.00	-22	29,736	-0.07%
2022/04/07	70	103.98	0	0.00	103.00	70	29,605	0.24%
2022/04/06	0	0.00	0.1	105.00	105.00	-0.1	29,253	0.00%
2022/04/01	1	104.50	0	0.00	104.50	1	28,990	0.00%
2022/03/31	11	106.45	3	106.00	106.00	8	28,748	0.03%
2022/03/30	0	0.00	1	105.50	105.50	-1	28,608	0.00%
2022/03/29	1	105.00	70	105.01	105.50	-69	28,506	-0.24%
2022/03/28	5	105.50	1	105.50	106.00	4	28,443	0.01%
2022/03/25	0	0.00	2	106.50	106.00	-2	28,332	-0.01%
2022/03/24	82.1	106.97	25	107.04	106.50	57.1	28,289	0.20%
2022/03/23	4	104.50	0	0.00	105.50	4	27,980	0.01%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/18	2.1	104.52	1	104.00	106.00	1.1	28,271	0.00%
2022/03/17	1	103.50	68	103.99	104.00	-67	27,192	-0.25%
2022/03/16	4	101.00	0	0.00	101.50	4	26,806	0.01%
2022/03/15	0	0.00	1	101.50	101.00	-1	26,458	0.00%
2022/03/14	0.1	103.00	0	0.00	102.50	0.1	26,525	0.00%
2022/03/11	0	0.00	3	103.17	103.50	-3	26,516	-0.01%
2022/03/10	1	103.50	2	103.00	103.00	-1	26,500	0.00%
2022/03/09	1	101.50	0	0.00	101.50	1	26,385	0.00%
2022/03/08	5	101.10	2	101.25	101.50	3	26,349	0.01%
2022/03/07	18.5	103.34	7	103.21	102.50	11.5	25,720	0.04%
2022/03/04	0	0.00	7	103.50	105.00	-7	25,816	-0.03%
2022/03/03	2	105.25	0	0.00	104.50	2	25,972	0.01%
2022/03/02	0.5	104.50	1	104.50	104.50	-0.5	26,143	0.00%
2022/03/01	16	104.44	3	105.00	104.50	13	26,204	0.05%
2022/02/25	4	103.25	2	103.25	103.00	2	26,220	0.01%
2022/02/24	4	102.75	9	103.00	102.50	-5	26,098	-0.02%
2022/02/22	5	104.50	0	0.00	104.50	5	25,709	0.02%
2022/02/21	0	0.00	1	106.00	106.00	-1	25,784	0.00%
2022/02/18	7	105.00	2	105.25	105.50	5	25,924	0.02%
2022/02/17	2	106.00	6.1	106.07	106.00	-4.1	25,998	-0.02%
2022/02/16	2	105.25	1	104.50	105.50	1	26,003	0.00%
2022/02/15	0	0.00	7	104.00	104.00	-7	26,223	-0.03%
2022/02/14	8	104.25	1	104.00	104.00	7	26,310	0.03%
2022/02/10	1	107.00	4	106.25	106.50	-3	26,440	-0.01%
2022/02/09	0	0.00	9	105.56	106.50	-9	26,437	-0.03%
2022/02/08	33.1	105.77	4	105.38	105.50	29.1	26,352	0.11%
2022/02/07	1	103.00	0	0.00	103.00	1	25,826	0.00%
2022/01/26	6	102.50	3	102.17	102.00	3	25,471	0.01%
2022/01/25	1.2	103.00	1	103.00	103.00	0.2	25,257	0.00%
2022/01/24	4	103.63	0	0.00	103.00	4	25,076	0.02%
2022/01/21	4.1	102.27	0	0.00	102.00	4.1	24,727	0.02%
2022/01/20	8.1	103.88	14	103.04	103.00	-5.9	24,415	-0.02%
2022/01/19	4	103.88	3	104.17	103.50	1	24,199	0.00%
2022/01/18	3	104.00	0	0.00	103.50	3	24,100	0.01%
2022/01/17	5	103.50	0	0.00	103.50	5	24,204	0.02%
2022/01/14	9.8	103.80	6	104.17	103.50	3.8	24,181	0.02%
2022/01/13	0	0.00	2	105.25	105.50	-2	24,050	-0.01%
2022/01/12	1	104.00	0	0.00	104.50	1	24,214	0.00%
2022/01/11	2	104.25	0	0.00	104.50	2	24,338	0.01%
2022/01/10	1.1	105.45	1	104.50	104.50	0.1	24,605	0.00%
2022/01/07	10.8	106.96	3	106.33	106.50	7.8	24,846	0.03%
2022/01/06	29.6	107.14	10.5	107.00	107.00	19.1	24,497	0.08%
2022/01/05	6.8	107.73	22	108.86	109.00	-15.2	23,990	-0.06%
2022/01/03	0	0.00	3	104.00	103.00	-3	22,420	-0.01%
2021/12/29	1.1	104.59	0	0.00	105.00	1.1	23,058	0.00%
2021/12/28	1.1	105.00	1	105.00	105.50	0.1	23,528	0.00%
2021/12/27	0	0.00	1	104.00	104.50	-1	23,690	0.00%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/20	1	103.00	6	103.33	103.00	-5	24,788	-0.02%
2021/12/17	1.2	104.00	1	103.50	103.50	0.2	24,743	0.00%
2021/12/16	5.5	103.86	0	0.00	103.50	5.5	24,530	0.02%
2021/12/15	7	105.00	0	0.00	105.00	7	24,606	0.03%
2021/12/14	1	104.50	0	0.00	104.50	1	24,867	0.00%
2021/12/13	0	0.00	1	104.50	104.50	-1	24,882	0.00%
2021/12/10	0	0.00	1	105.00	105.00	-1	25,648	0.00%
2021/12/09	3	105.50	0	0.00	106.00	3	25,628	0.01%
2021/12/08	2	105.00	0	0.00	105.00	2	25,632	0.01%
2021/12/07	3	106.17	0	0.00	106.00	3	25,267	0.01%
2021/12/06	2	106.50	3	106.50	106.50	-1	25,185	0.00%
2021/12/03	0	0.00	1	105.50	105.00	-1	25,281	0.00%
2021/12/02	5	107.00	6	105.33	105.00	-1	25,365	0.00%
2021/12/01	0	0.00	2	106.00	105.50	-2	25,219	-0.01%
2021/11/30	2.1	104.48	3	105.00	103.50	-0.9	25,243	0.00%
2021/11/29	3	103.67	2	103.75	103.50	1	24,913	0.00%
2021/11/26	27.4	104.06	0	0.00	103.50	27.4	24,820	0.11%
2021/11/25	1	105.50	0	0.00	105.00	1	24,927	0.00%
2021/11/23	9.1	106.00	1	106.00	106.00	8.1	24,601	0.03%
2021/11/22	2	107.25	0	0.00	106.50	2	24,446	0.01%
2021/11/18	0	0.00	1	107.00	107.00	-1	24,337	0.00%
2021/11/17	1	108.00	4	107.50	107.00	-3	24,205	-0.01%
2021/11/16	1	108.00	1	108.50	108.00	0	24,180	0.00%
2021/11/12	0	0.00	1	108.50	109.00	-1	24,877	0.00%
2021/11/11	0	0.00	2	108.00	107.50	-2	24,858	-0.01%
2021/11/10	4	108.50	0	0.00	109.00	4	25,126	0.02%
2021/11/09	0	0.00	4.8	107.58	108.00	-4.8	25,521	-0.02%
2021/11/08	4.2	107.17	2	107.50	107.50	2.2	25,431	0.01%
2021/11/05	0	0.00	2	108.00	109.00	-2	25,877	-0.01%
2021/11/03	0	0.00	1	108.00	107.50	-1	26,495	0.00%
2021/11/02	2	108.00	1	108.00	107.50	1	26,978	0.00%
2021/11/01	3	107.17	1	107.00	106.50	2	26,974	0.01%
2021/10/28	1	108.50	0	0.00	108.50	1	27,041	0.00%
2021/10/26	0	0.00	7	109.00	109.00	-7	27,413	-0.03%
2021/10/22	1	108.00	0	0.00	107.50	1	27,653	0.00%
2021/10/21	1	108.50	1	107.50	108.00	0	27,868	0.00%
2021/10/20	0	0.00	7	108.00	107.50	-7	27,916	-0.03%
2021/10/19	3	107.00	0	0.00	107.00	3	27,785	0.01%
2021/10/18	8	109.50	10.1	109.00	107.50	-2.1	28,334	-0.01%
2021/10/15	2	109.25	6	109.42	109.50	-4	28,682	-0.01%
2021/10/13	1	105.50	0	0.00	105.50	1	28,537	0.00%
2021/10/08	3	107.83	2	107.00	108.00	1	29,185	0.00%
2021/10/07	2.1	106.50	2	105.00	107.00	0.1	29,179	0.00%
2021/10/06	6	103.67	4.1	103.76	103.00	1.9	29,150	0.01%
2021/10/05	8.1	101.44	2	101.25	101.50	6.1	28,786	0.02%
2021/10/04	0	0.00	26.2	103.06	103.00	-26.2	28,567	-0.09%
2021/10/01	8	103.56	0	0.00	103.00	8	28,543	0.03%
2021/09/30	2	105.00	0	0.00	105.00	2	28,439	0.01%
2021/09/29	9.1	104.73	0	0.00	105.00	9.1	28,792	0.03%
2021/09/28	2	106.75	7	106.50	106.50	-5	29,592	-0.02%
2021/09/27	1	108.50	5.1	107.51	107.50	-4.1	29,497	-0.01%
2021/09/24	0	0.00	1	107.50	107.50	-1	29,530	0.00%
2021/09/23	3	106.83	0	0.00	106.50	3	29,793	0.01%
2021/09/22	3.2	106.53	0	0.00	107.00	3.2	29,774	0.01%
2021/09/17	3	108.50	0	0.00	108.50	3	29,528	0.01%
2021/09/16	3	107.83	1	108.00	107.50	2	29,476	0.01%
2021/09/15	3	109.17	3	109.33	108.50	0	29,612	0.00%
2021/09/14	1	107.00	0	0.00	107.50	1	29,019	0.00%
2021/09/13	0	0.00	11	107.00	106.50	-11	29,065	-0.04%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/07	3.5	109.14	0	0.00	108.50	3.5	29,547	0.01%
2021/09/03	1.1	112.50	7.2	112.07	112.50	-6.1	29,849	-0.02%
2021/09/02	2.1	112.50	0	0.00	111.50	2.1	29,768	0.01%
2021/09/01	3.1	110.68	0	0.00	111.00	3.1	29,654	0.01%
2021/08/31	0	0.00	2	108.75	111.00	-2	29,587	-0.01%
2021/08/26	0	0.00	0.8	108.00	107.50	-0.8	29,835	0.00%
2021/08/25	2.1	108.47	0	0.00	108.50	2.1	30,168	0.01%
2021/08/24	0	0.00	2	108.50	109.00	-2	30,304	-0.01%
2021/08/23	0	0.00	2	107.50	107.50	-2	30,576	-0.01%
2021/08/20	1	105.00	0	0.00	104.50	1	30,649	0.00%
2021/08/19	10.5	104.48	0	0.00	103.00	10.5	31,163	0.03%
2021/08/18	2	106.00	0	0.00	107.00	2	30,717	0.01%
2021/08/16	2	107.50	0	0.00	107.50	2	31,124	0.01%
2021/08/12	0	0.00	1	109.00	109.00	-1	31,378	0.00%
2021/08/11	1	108.00	2	108.25	109.00	-1	31,859	0.00%
2021/08/10	2.3	109.00	0	0.00	108.50	2.3	32,440	0.01%
2021/08/09	0	0.00	0.1	112.00	112.00	-0.1	33,341	0.00%
2021/08/06	14	111.75	11	112.05	112.50	3	33,684	0.01%
2021/08/05	1	111.00	0	0.00	112.00	1	34,169	0.00%
2021/08/04	6	112.08	3	112.50	112.00	3	36,329	0.01%
2021/08/03	7	111.14	1	112.00	111.50	6	37,309	0.02%
2021/08/02	4	111.50	4.6	112.44	113.00	-0.6	37,640	0.00%
2021/07/29	1	111.50	8	110.38	111.00	-7	38,400	-0.02%
2021/07/28	8	109.56	1	110.00	110.50	7	39,142	0.02%
2021/07/27	1	111.00	1	110.50	111.50	0	40,042	0.00%
2021/07/23	4	110.88	0	0.00	110.50	4	40,978	0.01%
2021/07/22	14	110.68	7	111.36	110.50	7	41,267	0.02%
2021/07/21	28.5	113.82	0	0.00	112.50	28.5	41,185	0.07%
2021/07/20	8	114.94	1	114.50	114.50	7	40,817	0.02%
2021/07/19	7	117.00	0	0.00	116.50	7	41,033	0.02%
2021/07/16	3	118.50	0.2	119.00	119.50	2.8	41,627	0.01%
2021/07/15	1	118.50	35	119.04	119.50	-34	41,646	-0.08%
2021/07/14	3	117.17	15	117.03	116.00	-12	41,038	-0.03%
2021/07/13	2.1	116.47	1	116.00	116.50	1.1	41,122	0.00%
2021/07/12	0	0.00	1	115.00	115.00	-1	41,396	0.00%
2021/07/09	4	114.25	0	0.00	114.00	4	41,770	0.01%
2021/07/08	5	115.30	1	115.50	115.50	4	42,184	0.01%
2021/07/07	1	115.50	3	115.50	115.00	-2	42,614	0.00%
2021/07/06	11	116.00	2	117.00	116.50	9	43,302	0.02%
2021/07/05	12	116.50	19	115.61	117.00	-7	43,911	-0.02%
2021/07/02	10	112.00	0	0.00	111.50	10	43,223	0.02%
2021/07/01	1	112.00	3	111.67	112.00	-2	43,510	0.00%
2021/06/30	3	112.67	0	0.00	112.00	3	43,940	0.01%
2021/06/29	5	111.50	13	112.04	111.50	-8	45,039	-0.02%
2021/06/25	2	114.50	2	113.75	113.00	0	47,286	0.00%
2021/06/24	11	112.45	5	112.80	113.00	6	47,379	0.01%
2021/06/23	0	0.00	3	111.17	111.50	-3	47,741	-0.01%
2021/06/22	5	109.20	2	108.50	108.50	3	48,354	0.01%
2021/06/21	7.3	108.90	1	108.50	108.50	6.3	49,335	0.01%
2021/06/18	2	112.25	0	0.00	111.50	2	50,635	0.00%
2021/06/17	1.3	111.60	0	0.00	113.00	1.3	51,947	0.00%
2021/06/16	1	111.50	1	111.50	111.50	0	54,351	0.00%
2021/06/11	0	0.00	3	112.67	113.50	-3	58,242	-0.01%
2021/06/09	2	109.75	2	110.25	109.50	0	60,027	0.00%
2021/06/08	2	110.50	2	110.25	110.50	0	61,243	0.00%
2021/06/07	0.1	111.00	0	0.00	110.50	0.1	62,197	0.00%
2021/06/04	2	109.50	2	110.75	112.00	0	62,654	0.00%
2021/06/03	3	111.67	0	0.00	111.00	3	62,906	0.00%
2021/06/02	1	114.00	2	114.00	112.00	-1	63,414	0.00%
2021/06/01	0	0.00	10	114.00	114.50	-10	64,306	-0.02%
2021/05/31	0	0.00	6	112.83	113.50	-6	65,255	-0.01%
2021/05/28	2	110.50	14	110.96	111.00	-12	66,126	-0.02%
2021/05/27	2	108.25	1	109.00	109.50	1	66,575	0.00%
2021/05/26	1	111.00	0	0.00	111.50	1	67,559	0.00%
2021/05/25	1	112.00	6.8	111.76	112.00	-5.8	69,013	-0.01%
2021/05/24	3	108.67	2	108.50	109.50	1	69,079	0.00%
2021/05/21	1	109.00	9	109.28	109.50	-8	69,408	-0.01%
2021/05/20	0	0.00	7	105.29	106.00	-7	69,516	-0.01%
2021/05/19	0	0.00	10	104.40	105.00	-10	70,236	-0.01%
2021/05/18	13.4	102.16	10	106.25	107.00	3.4	70,231	0.00%
2021/05/17	10.3	100.35	0.8	101.00	98.20	9.5	70,387	0.01%
2021/05/14	8.1	104.19	3	105.00	104.50	5.1	70,236	0.01%
2021/05/13	3	102.83	6	101.33	103.00	-3	70,571	0.00%
2021/05/12	49	103.19	22	99.97	102.00	27	70,334	0.04%
2021/05/11	121.5	108.44	2	107.00	107.00	119.5	69,233	0.17%	大買/鉅額交易
2021/05/10	17.5	113.33	1	114.00	113.00	16.5	69,994	0.02%
2021/05/07	13	114.85	16	116.25	117.50	-3	72,312	0.00%
2021/05/06	2	111.50	6	111.75	112.50	-4	73,359	-0.01%
2021/05/05	10.1	110.86	4	112.00	110.00	6.1	74,195	0.01%
2021/05/04	12.4	110.19	4	108.25	108.50	8.4	75,249	0.01%
2021/05/03	7	113.21	6	112.92	112.50	1	76,133	0.00%
2021/04/29	8.1	117.19	1	118.50	116.00	7.1	78,603	0.01%
2021/04/28	2	117.25	3	117.00	117.00	-1	79,282	0.00%
2021/04/27	4	118.75	17	119.24	118.50	-13	80,842	-0.02%
2021/04/26	10.3	117.82	16.1	117.91	117.50	-5.8	81,368	-0.01%
2021/04/23	4	118.25	8	118.13	119.00	-4	82,262	0.00%
2021/04/22	19	118.52	13.5	118.07	117.50	5.5	84,441	0.01%
2021/04/21	11.1	120.32	2	120.25	120.00	9.1	88,574	0.01%
2021/04/20	4	121.63	2	122.00	122.00	2	89,305	0.00%
2021/04/19	1	122.00	3	122.00	121.50	-2	90,633	0.00%
2021/04/16	5	122.80	7	122.79	123.50	-2	91,260	0.00%
2021/04/15	12	120.38	1.6	121.19	121.00	10.4	92,273	0.01%
2021/04/14	6	120.58	1	119.50	121.50	5	93,500	0.01%
2021/04/13	15	121.83	3	122.17	122.50	12	96,281	0.01%
2021/04/12	15	120.73	0.2	121.00	120.50	14.8	99,322	0.01%
2021/04/09	36	121.06	0	0.00	120.00	36	102,027	0.04%
2021/04/08	0	0.00	3	122.33	122.50	-3	101,224	0.00%
2021/04/07	3	123.00	1	124.00	123.50	2	101,243	0.00%
2021/04/06	26.2	123.00	4	123.00	122.50	22.2	101,439	0.02%
2021/04/01	6.1	122.25	19	121.87	121.50	-12.9	101,864	-0.01%
2021/03/31	24.8	124.50	4	124.88	124.00	20.8	102,143	0.02%
2021/03/30	2	129.00	2	129.50	129.50	0	100,661	0.00%
2021/03/29	5	128.20	0	0.00	128.50	5	100,823	0.00%
2021/03/26	2.1	127.00	4	127.50	126.50	-1.9	101,700	0.00%
2021/03/25	6	127.17	6	126.75	126.50	0	101,299	0.00%
2021/03/24	18	128.19	2	128.50	128.00	16	100,686	0.02%
2021/03/23	21.3	132.72	6	132.17	130.50	15.3	99,806	0.02%
2021/03/22	5	127.90	36	127.90	130.00	-31	98,701	-0.03%
2021/03/19	33.3	125.02	17	125.79	123.50	16.3	97,546	0.02%
2021/03/18	14	129.50	35.3	129.61	129.50	-21.3	95,637	-0.02%
2021/03/17	6	126.58	16.5	126.38	126.00	-10.5	94,357	-0.01%
2021/03/16	6	122.58	18	122.61	123.00	-12	92,873	-0.01%
2021/03/15	1	121.00	5	119.90	121.00	-4	92,452	0.00%
2021/03/12	12	120.00	15	119.50	120.00	-3	93,263	0.00%
2021/03/11	5	117.30	18.6	117.11	117.00	-13.6	94,385	-0.01%
2021/03/10	3	115.67	7	115.64	115.50	-4	93,926	0.00%
2021/03/09	1	114.50	0	0.00	115.00	1	93,640	0.00%
2021/03/08	3	113.50	0	0.00	113.50	3	93,481	0.00%
2021/03/05	13	115.19	4	115.38	115.00	9	92,985	0.01%
2021/03/04	3	113.00	5	113.20	114.50	-2	92,545	0.00%
2021/03/03	3.5	114.71	7	114.29	115.50	-3.5	91,575	0.00%
2021/03/02	10.2	113.48	1	114.00	112.00	9.2	90,689	0.01%
2021/02/26	22	112.45	2	115.00	112.00	20	90,179	0.02%
2021/02/25	10	114.90	23	115.11	116.50	-13	88,553	-0.01%
2021/02/24	0.1	111.00	4	112.38	110.50	-3.9	87,097	0.00%
2021/02/23	3	110.17	13	109.81	111.50	-10	86,598	-0.01%
2021/02/22	30	111.67	4	112.13	111.00	26	86,137	0.03%
2021/02/19	21.2	110.52	15	110.47	110.00	6.2	85,645	0.01%
2021/02/18	1.3	113.20	12	114.00	113.00	-10.8	84,850	-0.01%
2021/02/17	42.2	114.16	10	113.85	114.00	32.2	84,908	0.04%
2021/02/05	16	114.22	9	114.73	113.50	7	83,928	0.01%
2021/02/04	7.5	114.33	9	113.94	114.00	-1.5	83,134	0.00%
2021/02/03	3.1	116.34	6	116.92	116.50	-2.9	82,680	0.00%
2021/02/02	9	116.17	7	115.93	116.50	2	82,107	0.00%
2021/02/01	5	111.40	12	110.50	113.00	-7	81,389	-0.01%
2021/01/29	25	115.20	3	112.00	111.50	22	79,640	0.03%
2021/01/28	15	118.90	10	119.35	118.50	5	76,874	0.01%
2021/01/27	3	123.00	6	123.00	123.00	-3	75,136	0.00%
2021/01/26	3	121.83	9.6	122.85	122.00	-6.6	73,916	-0.01%
2021/01/25	12.1	119.82	21	123.14	123.00	-8.9	72,070	-0.01%
2021/01/22	13	120.50	17.2	120.32	121.50	-4.2	70,174	-0.01%
2021/01/21	10	116.20	43	116.85	117.00	-33	67,021	-0.05%
2021/01/20	8	116.75	2.3	115.91	114.50	5.7	66,129	0.01%
2021/01/19	14	114.71	13	115.19	115.00	1	64,197	0.00%
2021/01/18	18	114.14	5	113.70	114.00	13	63,005	0.02%
2021/01/15	34	115.24	14.8	116.05	115.50	19.2	61,737	0.03%
2021/01/14	14.5	112.74	58	114.57	116.00	-43.5	59,302	-0.07%
2021/01/13	2	105.25	9.5	105.66	106.50	-7.5	54,542	-0.01%
2021/01/12	10.3	104.20	10	103.85	104.00	0.3	53,983	0.00%
2021/01/11	7	107.29	1	107.50	107.50	6	53,647	0.01%
2021/01/08	15	107.47	7	107.14	108.00	8	53,291	0.02%
2021/01/07	4	106.63	8	106.88	107.00	-4	51,832	-0.01%
2021/01/06	29.3	106.47	34	105.28	105.00	-4.7	50,561	-0.01%
2021/01/05	23	103.43	26	102.79	104.00	-3	47,274	-0.01%
2021/01/04	8.5	95.97	44.8	97.31	99.90	-36.3	44,037	-0.08%
2020/12/31	3.3	91.69	23	91.57	92.00	-19.8	40,427	-0.05%
2020/12/30	1	90.90	14	90.71	91.60	-13	40,179	-0.03%
2020/12/29	6	90.90	3	90.80	90.40	3	39,796	0.01%
2020/12/28	9.3	92.05	0.8	92.50	91.80	8.5	39,355	0.02%
2020/12/25	32	91.48	26.2	91.68	91.80	5.8	38,556	0.01%
2020/12/24	2	89.25	2.5	89.24	89.60	-0.5	37,188	0.00%
2020/12/23	4	88.80	10	88.91	88.80	-6	37,032	-0.02%
2020/12/22	11	89.15	19	89.57	87.70	-8	36,732	-0.02%
2020/12/21	2	87.80	2	88.00	88.00	0	36,124	0.00%
2020/12/18	4	87.78	1	87.90	87.70	3	35,941	0.01%
2020/12/17	0	0.00	11	87.80	87.80	-11	35,866	-0.03%
2020/12/16	2	87.90	0	0.00	88.20	2	35,716	0.01%
2020/12/15	11.4	86.61	50	87.53	87.10	-38.7	35,463	-0.11%
2020/12/14	2	88.20	4	88.55	87.70	-2	35,162	-0.01%
2020/12/11	21	87.66	5	87.72	87.60	16	34,666	0.05%
2020/12/10	38.5	88.27	2.6	87.74	87.70	35.9	33,930	0.11%
2020/12/09	4.8	88.93	39	88.64	89.00	-34.2	33,480	-0.10%
2020/12/08	10	88.48	2	88.55	87.60	8	32,621	0.02%
2020/12/07	20	86.46	27.4	86.76	87.90	-7.4	31,140	-0.02%
2020/12/04	22	82.97	3	83.00	82.90	19	28,798	0.07%
2020/12/03	28	82.27	0	0.00	82.00	28	28,368	0.10%
2020/12/02	5	82.84	0	0.00	82.70	5	28,204	0.02%
2020/12/01	0	0.00	4	82.60	82.90	-4	28,227	-0.01%
2020/11/30	0	0.00	2	82.70	82.30	-2	28,504	-0.01%
2020/11/27	2	82.70	3	82.50	82.60	-1	27,917	0.00%
2020/11/26	2	82.90	6	82.93	83.00	-4	27,869	-0.01%
2020/11/25	8	81.95	0	0.00	82.00	8	27,823	0.03%
2020/11/24	1	82.00	0	0.00	82.00	1	27,853	0.00%
2020/11/20	2	82.30	0	0.00	82.50	2	27,738	0.01%
2020/11/19	1	82.70	3	82.80	82.90	-2	27,618	-0.01%
2020/11/18	0	0.00	9	83.14	83.20	-9	27,595	-0.03%
2020/11/17	1	83.00	0	0.00	83.00	1	27,491	0.00%
2020/11/16	3	82.53	2	82.40	82.60	1	27,885	0.00%
2020/11/13	2	81.30	1	81.60	81.40	1	27,577	0.00%
2020/11/12	5	81.30	7	81.87	81.90	-2	27,494	-0.01%
2020/11/11	1	81.00	9	81.56	81.60	-8	27,213	-0.03%
2020/11/10	0	0.00	21	80.90	80.80	-21	27,174	-0.08%
2020/11/09	0	0.00	11	80.92	81.20	-11	28,235	-0.04%
2020/11/02	1	77.50	2	77.50	78.30	-1	29,432	0.00%
2020/10/30	0	0.00	3	77.67	77.50	-3	29,600	-0.01%
2020/10/29	1	77.00	0	0.00	78.00	1	29,550	0.00%
2020/10/28	1	78.30	9	79.20	78.30	-8	30,059	-0.03%
2020/10/27	0	0.00	1	79.70	80.00	-1	30,234	0.00%
2020/10/26	0.3	80.40	0	0.00	80.20	0.3	30,632	0.00%
2020/10/23	1	80.80	21	80.80	80.70	-20	31,049	-0.06%
2020/10/22	3	80.63	0	0.00	80.80	3	32,073	0.01%
2020/10/21	4	80.58	2	80.50	80.40	2	32,779	0.01%
2020/10/20	1	81.50	19.4	81.37	81.40	-18.4	33,058	-0.06%
2020/10/19	1	81.10	18	80.47	81.30	-17	33,610	-0.05%
2020/10/16	8	78.88	3	79.10	78.60	5	33,408	0.01%
2020/10/14	5	78.30	0	0.00	78.00	5	34,602	0.01%
2020/10/12	15	78.57	4	78.60	78.70	11	35,259	0.03%
2020/10/08	0	0.00	1	77.80	78.00	-1	35,425	0.00%
2020/10/07	0	0.00	3	77.37	77.40	-3	35,744	-0.01%
2020/10/06	0	0.00	1	78.20	77.80	-1	36,066	0.00%
2020/10/05	1	77.60	0	0.00	77.70	1	36,653	0.00%
2020/09/30	1	77.40	0	0.00	77.40	1	37,159	0.00%
2020/09/29	1	77.20	4	77.88	77.00	-3	37,455	-0.01%
2020/09/28	0	0.00	3	76.73	76.90	-3	37,793	-0.01%
2020/09/25	11	74.45	0	0.00	74.30	11	38,001	0.03%
2020/09/24	12.4	75.33	0	0.00	75.00	12.4	38,076	0.03%
2020/09/23	3	76.73	0	0.00	76.70	3	37,687	0.01%
2020/09/22	2	77.10	0	0.00	76.80	2	38,132	0.01%
2020/09/21	0.3	77.60	0	0.00	77.40	0.3	38,706	0.00%
2020/09/18	3	77.73	0	0.00	77.60	3	40,000	0.01%
2020/09/16	0	0.00	1	79.00	78.80	-1	41,362	0.00%
2020/09/15	20	79.30	22	79.01	79.10	-2	41,339	0.00%
2020/09/14	4	79.20	6	79.28	79.40	-2	41,646	0.00%
2020/09/11	5	78.28	3	78.47	78.50	2	41,491	0.00%
2020/09/10	3.4	78.44	1	78.20	78.50	2.4	41,523	0.01%
2020/09/09	2	76.95	0	0.00	77.90	2	41,410	0.00%
2020/09/08	1	77.40	1	77.60	77.50	0	41,473	0.00%
2020/09/07	2	76.95	2	76.90	77.30	0	41,611	0.00%
2020/09/04	9	76.92	28	76.83	76.90	-19	41,954	-0.05%
2020/09/03	8	78.33	3	78.83	77.70	5	41,789	0.01%
2020/09/02	20	77.10	0	0.00	77.80	20	41,734	0.05%
2020/09/01	3	76.87	30	76.50	77.00	-27	42,211	-0.06%
2020/08/31	1	77.60	1	77.60	76.90	0	42,474	0.00%
2020/08/28	1	77.50	0	0.00	77.50	1	42,692	0.00%
2020/08/27	11.1	77.78	0	0.00	77.50	11.1	42,988	0.03%
2020/08/26	10	78.40	17	78.02	78.20	-7	43,281	-0.02%
2020/08/25	0	0.00	6	78.13	78.30	-6	43,441	-0.01%
2020/08/24	31	77.74	0	0.00	77.60	31	43,891	0.07%
2020/08/21	3	78.10	0	0.00	78.20	3	43,964	0.01%
2020/08/20	54	77.44	35	76.61	77.10	19	43,929	0.04%
2020/08/19	0	0.00	4	80.27	79.30	-4	43,368	-0.01%
2020/08/18	16	80.08	25	79.86	79.80	-9	43,283	-0.02%
2020/08/17	10	80.10	10	80.10	80.20	0	43,604	0.00%
2020/08/14	11	79.91	138	80.04	80.40	-127	43,618	-0.29%	大賣/鉅額交易
2020/08/13	18	79.69	24	79.77	79.50	-6	43,559	-0.01%
2020/08/12	1	81.20	8	81.03	81.40	-7	42,948	-0.02%
2020/08/11	3	80.17	2	80.00	79.80	1	43,139	0.00%
2020/08/10	4	80.25	8	80.23	80.50	-4	43,407	-0.01%
2020/08/07	21	78.40	0	0.00	78.30	21	43,275	0.05%
2020/08/06	2	79.00	2	79.15	79.00	0	43,625	0.00%
2020/08/05	7.2	78.16	0	0.00	77.90	7.2	43,829	0.02%
2020/08/04	1	77.80	0	0.00	78.10	1	44,340	0.00%
2020/08/03	34	77.67	15	77.23	77.10	19	44,597	0.04%
2020/07/31	1	78.50	1	79.20	78.40	0	44,108	0.00%
2020/07/30	2	77.90	0	0.00	78.00	2	43,832	0.00%
2020/07/29	15	78.51	12	78.00	78.00	3	43,666	0.01%
2020/07/28	5	79.16	8.2	80.07	78.40	-3.2	43,848	-0.01%
2020/07/27	16	78.36	3	78.20	78.00	13	43,342	0.03%
2020/07/24	6	81.12	2	81.50	80.00	4	42,760	0.01%
2020/07/23	12	82.02	3	82.20	82.10	9	42,348	0.02%
2020/07/22	3	85.50	0	0.00	85.90	3	41,517	0.01%
2020/07/21	7.3	85.52	15	85.34	85.30	-7.8	40,594	-0.02%
2020/07/20	3.3	86.33	0	0.00	86.80	3.3	39,798	0.01%
2020/07/17	23.3	87.82	3.6	88.34	88.00	19.7	39,066	0.05%
2020/07/16	0.3	87.40	4	87.45	87.60	-3.8	39,095	-0.01%
2020/07/15	4	86.60	3	87.00	86.60	1	38,790	0.00%
2020/07/14	1	86.60	12	86.88	86.30	-11	39,163	-0.03%
2020/07/13	0	0.00	25	85.82	86.70	-25	39,298	-0.06%
2020/07/10	3	85.13	0	0.00	84.80	3	39,392	0.01%
2020/07/09	2	86.40	0	0.00	86.20	2	39,134	0.01%
2020/07/08	4	86.98	3	87.03	87.00	1	38,728	0.00%
2020/07/07	3	86.53	3	86.30	87.00	0	38,430	0.00%
2020/07/06	2	86.55	3	86.27	86.40	-1	38,484	0.00%
2020/07/03	3.5	85.41	0	0.00	85.30	3.5	39,251	0.01%
2020/07/01	14	85.80	9	86.83	85.90	5	39,567	0.01%
2020/06/30	4	86.23	23.2	86.09	86.30	-19.2	39,234	-0.05%
2020/06/29	9	84.62	2	84.25	85.20	7	38,911	0.02%
2020/06/24	1	82.90	13	82.88	83.50	-12	37,861	-0.03%
2020/06/23	1	79.90	2	79.95	80.20	-1	37,387	0.00%
2020/06/22	4	78.50	0	0.00	78.90	4	37,269	0.01%
2020/06/19	2	78.30	0	0.00	78.80	2	37,883	0.01%
2020/06/18	3	78.63	1	78.60	78.50	2	37,988	0.01%
2020/06/17	0	0.00	3	78.53	78.20	-3	38,713	-0.01%
2020/06/16	0	0.00	7	78.27	78.40	-7	40,122	-0.02%
2020/06/15	4	77.33	0	0.00	77.00	4	41,533	0.01%
2020/06/12	8	77.90	3	77.20	78.00	5	42,349	0.01%
2020/06/11	5	78.52	51	79.87	78.60	-46	42,992	-0.11%
2020/06/10	3	79.73	3	79.73	79.90	0	43,388	0.00%
2020/06/09	2	79.80	7.6	79.68	79.50	-5.6	44,767	-0.01%
2020/06/08	0	0.00	8	79.44	79.70	-8	45,559	-0.02%
2020/06/05	1	78.10	20	78.29	78.50	-19	45,175	-0.04%
2020/06/04	0	0.00	2	78.30	78.40	-2	45,232	0.00%
2020/06/03	1	78.30	16	78.02	78.10	-15	45,254	-0.03%
2020/06/02	2	77.10	7	77.19	77.10	-5	45,186	-0.01%
2020/06/01	6	76.57	14	76.44	76.20	-8	45,106	-0.02%
2020/05/29	1	75.40	2	75.15	75.80	-1	45,158	0.00%
2020/05/28	5	75.20	2	75.50	75.30	3	44,994	0.01%
2020/05/27	2	75.30	2	75.25	75.30	0	45,453	0.00%
2020/05/26	1	74.50	4	75.10	74.80	-3	45,969	-0.01%
2020/05/25	2	73.35	0	0.00	73.60	2	46,216	0.00%
2020/05/22	9	73.93	3	73.90	73.60	6	46,552	0.01%
2020/05/21	1	74.70	2	74.70	74.70	-1	46,325	0.00%
2020/05/20	5	74.72	0	0.00	74.50	5	46,417	0.01%
2020/05/19	10	75.19	3	75.03	74.80	7	46,489	0.02%
2020/05/18	20	75.44	0	0.00	75.00	20	46,100	0.04%
2020/05/15	4	77.40	0	0.00	77.10	4	45,526	0.01%
2020/05/14	7	78.24	8	78.16	78.20	-1	45,023	0.00%
2020/05/13	4	77.95	4.6	78.60	78.80	-0.6	44,680	0.00%
2020/05/12	8	77.69	0	0.00	77.30	8	44,565	0.02%
2020/05/11	2.3	77.33	21.1	78.62	78.90	-18.8	44,747	-0.04%
2020/05/08	1	76.20	15	76.29	76.20	-14	44,242	-0.03%
2020/05/07	3	75.53	2	75.25	75.20	1	44,308	0.00%
2020/05/06	3	74.63	2	74.70	74.30	1	44,218	0.00%
2020/05/05	3	74.17	5	74.70	74.10	-2	44,492	0.00%
2020/05/04	27	74.39	5	74.40	74.50	22	44,768	0.05%
2020/04/30	1.3	76.44	20	76.52	77.00	-18.8	44,694	-0.04%
2020/04/29	1	75.70	0	0.00	75.60	1	44,975	0.00%
2020/04/28	0	0.00	3	75.20	75.20	-3	45,609	-0.01%
2020/04/27	0	0.00	1	74.80	74.90	-1	47,798	0.00%
2020/04/23	5	74.12	4	74.48	74.00	1	48,896	0.00%
2020/04/22	2	73.30	4	72.60	73.90	-2	48,768	0.00%
2020/04/21	6	74.13	0	0.00	73.50	6	48,703	0.01%
2020/04/20	0	0.00	12	75.62	76.20	-12	48,171	-0.02%
2020/04/17	3	75.50	8	75.78	75.80	-5	48,024	-0.01%
2020/04/16	7	74.49	1	74.50	74.00	6	47,392	0.01%
2020/04/15	3	74.53	2	75.00	74.10	1	47,157	0.00%
2020/04/14	5.4	73.94	3	74.10	74.40	2.4	47,387	0.01%
2020/04/13	5	73.34	7	73.60	73.10	-2	47,485	0.00%
2020/04/10	5	73.80	1	73.80	73.90	4	47,506	0.01%
2020/04/09	9	75.03	1	74.60	74.00	8	47,817	0.02%
2020/04/08	18	74.14	23	73.89	75.00	-5	47,242	-0.01%
2020/04/07	7	71.11	7	71.50	71.20	0	45,981	0.00%
2020/04/06	14	69.94	1	70.00	70.20	13	45,466	0.03%
2020/04/01	4	70.18	0	0.00	70.00	4	44,975	0.01%
2020/03/31	6	70.10	9	70.02	69.90	-3	44,733	-0.01%
2020/03/30	6	69.87	0	0.00	70.00	6	44,283	0.01%
2020/03/27	20	71.03	5	70.10	70.10	15	43,919	0.03%
2020/03/26	1	70.60	0	0.00	71.00	1	43,204	0.00%
2020/03/25	35	71.99	21	71.74	71.40	14	43,208	0.03%
2020/03/24	5	70.40	13	69.83	69.40	-8	42,793	-0.02%
2020/03/23	17.3	67.92	8	68.00	67.50	9.3	43,074	0.02%
2020/03/20	20	68.77	8	69.86	70.80	12	42,561	0.03%
2020/03/19	20.4	67.31	3	68.30	66.30	17.4	41,412	0.04%
2020/03/18	5.8	70.50	2	70.00	70.00	3.8	40,185	0.01%
2020/03/17	19	71.03	1	70.60	70.60	18	39,472	0.05%
2020/03/16	11	72.20	6	73.00	71.10	5	38,858	0.01%
2020/03/13	29	70.25	15	70.64	74.60	14	38,007	0.04%
2020/03/12	9	75.47	5	75.08	74.70	4	36,846	0.01%
2020/03/11	10	79.02	1	79.50	78.60	9	35,761	0.03%
2020/03/10	0	0.00	5	79.32	79.40	-5	35,582	-0.01%
2020/03/09	11	79.21	0	0.00	79.10	11	35,358	0.03%
2020/03/06	8	80.96	0	0.00	80.80	8	35,166	0.02%
2020/03/04	1	81.50	3	81.63	81.70	-2	35,049	-0.01%
2020/03/03	7	81.17	5	81.44	81.00	2	34,888	0.01%
2020/03/02	10	78.56	2	79.90	79.20	8	34,638	0.02%
2020/02/27	3	80.33	1	80.60	80.30	2	34,937	0.01%
2020/02/26	4	81.55	4	81.10	81.10	0	34,982	0.00%
2020/02/25	6	81.77	16	81.28	82.30	-10	34,763	-0.03%
2020/02/24	5	80.68	0	0.00	80.70	5	34,847	0.01%
2020/02/21	1	81.70	5	81.92	81.70	-4	35,036	-0.01%
2020/02/18	0	0.00	2.2	83.13	83.40	-2.2	36,642	-0.01%
2020/02/17	3	83.90	3	83.90	83.90	0	37,750	0.00%
2020/02/14	5	84.70	0	0.00	84.90	5	38,341	0.01%
2020/02/13	0	0.00	4	85.80	84.70	-4	39,439	-0.01%
2020/02/12	0	0.00	5	84.00	85.50	-5	40,708	-0.01%
2020/02/10	1	78.90	1	81.30	82.00	0	42,608	0.00%
2020/02/07	3	83.33	0.9	82.90	82.90	2.1	43,602	0.00%
2020/02/06	19	82.87	19	83.13	83.60	0	45,059	0.00%
2020/02/05	1	82.20	0.4	82.20	82.20	0.6	46,922	0.00%
2020/02/04	1	82.30	2	83.55	82.20	-1	48,200	0.00%
2020/02/03	4	80.45	1	80.50	82.20	3	48,094	0.01%
2020/01/31	3.2	84.16	7	83.89	83.20	-3.8	47,505	-0.01%
2020/01/30	18	83.69	5	83.26	83.10	13	47,070	0.03%
2020/01/20	1	92.40	3.8	92.50	92.30	-2.8	44,925	-0.01%
2020/01/17	0	0.00	13	92.04	92.30	-13	44,926	-0.03%
2020/01/16	0	0.00	1	89.90	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	7	90.03	89.90	-7	45,467	-0.02%
2020/01/13	0.2	89.20	2.9	89.13	89.60	-2.8	46,698	-0.01%
2020/01/10	1	89.00	4	88.25	89.00	-3	47,630	-0.01%
2020/01/09	0	0.00	13	87.51	87.10	-13	48,452	-0.03%
2020/01/08	5	87.40	1	87.60	86.50	4	48,573	0.01%
2020/01/07	1	89.60	0	0.00	89.10	1	48,302	0.00%
2020/01/06	0	0.00	4.1	90.69	90.50	-4.1	48,395	-0.01%
2020/01/03	3	91.50	0	0.00	91.60	3	48,271	0.01%
2020/01/02	1	90.80	0	0.00	90.80	1	48,116	0.00%
2019/12/30	2	91.15	8	91.30	90.90	-6	48,265	-0.01%
2019/12/26	1	90.80	2	91.00	90.80	-1	48,560	0.00%
2019/12/25	9	90.99	0	0.00	91.00	9	49,146	0.02%
2019/12/24	1	90.90	0	0.00	90.90	1	49,384	0.00%
2019/12/23	1	90.80	0	0.00	91.50	1	49,552	0.00%
2019/12/20	1	92.20	0	0.00	91.10	1	49,578	0.00%
2019/12/19	0	0.00	1	91.90	92.20	-1	49,260	0.00%
2019/12/18	0	0.00	2	92.00	92.40	-2	48,958	0.00%
2019/12/16	1.3	91.80	2	91.75	91.60	-0.7	48,561	0.00%
2019/12/13	0	0.00	2	91.90	91.00	-2	48,552	0.00%
2019/12/12	2	91.40	3	91.67	91.00	-1	48,727	0.00%
2019/12/11	0	0.00	1	91.00	91.30	-1	48,865	0.00%
2019/12/10	1	90.20	0	0.00	90.30	1	49,354	0.00%
2019/12/09	2	90.75	11	91.11	91.00	-9	49,715	-0.02%
2019/12/05	0	0.00	2	90.40	89.90	-2	49,467	0.00%
2019/12/04	0	0.00	2	89.00	89.50	-2	49,622	0.00%
2019/12/03	2	89.65	4.4	89.48	90.00	-2.4	49,672	0.00%
2019/12/02	2	88.15	1	89.00	88.60	1	49,485	0.00%
2019/11/29	1	89.00	0	0.00	88.50	1	49,213	0.00%
2019/11/27	0	0.00	5.7	90.52	90.60	-5.7	49,237	-0.01%
2019/11/25	4	89.50	0	0.00	89.60	4	48,294	0.01%
2019/11/22	0.7	91.30	0	0.00	91.40	0.7	47,978	0.00%
2019/11/20	1	91.80	1	92.80	91.90	0	47,375	0.00%
2019/11/19	0	0.00	24	92.04	92.80	-24	47,024	-0.05%
2019/11/18	4	90.60	14.6	90.41	90.50	-10.6	45,679	-0.02%
2019/11/15	0	0.00	5	90.18	90.10	-5	45,397	-0.01%
2019/11/14	1.3	90.53	24	89.90	89.30	-22.7	45,007	-0.05%
2019/11/13	2	89.60	0	0.00	89.70	2	44,081	0.00%
2019/11/12	7	89.86	7	89.51	91.00	0	43,699	0.00%
2019/11/11	4	88.03	3	88.73	87.90	1	42,815	0.00%
2019/11/08	0	0.00	9	91.59	90.90	-9	41,247	-0.02%
2019/11/07	0	0.00	1.1	90.02	90.80	-1.1	39,749	0.00%
2019/11/06	5	89.30	17	90.01	90.40	-12	38,542	-0.03%
2019/11/05	12	90.06	20	89.88	90.00	-8	37,282	-0.02%
2019/11/04	0.4	88.50	23.4	87.52	89.00	-23	36,054	-0.06%
2019/11/01	0	0.00	20	82.40	84.80	-20	34,294	-0.06%
2019/10/31	12	81.00	20	80.97	80.60	-8	33,093	-0.02%
2019/10/30	9	80.18	12	80.45	80.20	-3	32,959	-0.01%
2019/10/29	1.2	80.92	5	81.00	80.80	-3.8	32,835	-0.01%
2019/10/28	3	80.40	3	80.30	80.10	0	32,576	0.00%
2019/10/25	4	80.15	4	80.15	80.20	0	32,470	0.00%
2019/10/24	1	80.59	2	80.50	80.50	-1	32,252	0.00%
2019/10/23	7	80.39	1	80.50	80.50	6	32,630	0.02%
2019/10/22	0	0.00	4	79.60	79.50	-4	32,364	-0.01%
2019/10/21	0	0.00	7	76.97	77.60	-7	31,601	-0.02%
2019/10/18	7	77.73	4.8	77.64	76.90	2.2	31,704	0.01%
2019/10/17	3	77.20	5	76.02	77.20	-2	30,791	-0.01%
2019/10/16	0	0.00	3	74.93	75.00	-3	29,769	-0.01%
2019/10/15	0	0.00	3	75.13	74.70	-3	29,704	-0.01%
2019/10/14	42	74.30	16.6	74.30	74.50	25.4	30,027	0.08%
2019/10/09	0	0.00	2.2	73.18	72.90	-2.2	29,767	-0.01%
2019/10/08	0	0.00	9	73.96	74.00	-9	29,894	-0.03%
2019/10/07	0.2	73.40	56.6	73.48	73.40	-56.4	29,759	-0.19%
2019/10/04	3	72.23	1	72.40	72.70	2	29,672	0.01%
2019/10/03	2	71.85	0	0.00	72.00	2	29,708	0.01%
2019/10/02	17.4	72.31	2.4	72.36	72.30	15	29,572	0.05%
2019/10/01	15	72.57	13	72.62	72.60	2	29,331	0.01%
2019/09/27	7	73.59	0	0.00	73.20	7	28,815	0.02%
2019/09/26	1	74.10	2	74.80	74.00	-1	28,901	0.00%
2019/09/23	1	74.70	6	74.58	74.70	-5	29,240	-0.02%
2019/09/20	2	74.00	16	74.18	74.50	-14	29,577	-0.05%
2019/09/19	12	73.74	3	73.70	73.50	9	29,314	0.03%
2019/09/18	1.6	74.69	0	0.00	74.40	1.6	29,144	0.01%
2019/09/17	7	74.71	13	74.72	74.60	-6	29,059	-0.02%
2019/09/16	3	75.77	1	75.80	76.00	2	29,303	0.01%
2019/09/12	18.3	75.47	26	75.15	76.00	-7.7	29,068	-0.03%
2019/09/11	64	74.55	1	75.00	74.50	63	28,869	0.22%
2019/09/10	0	0.00	2	73.95	74.10	-2	28,884	-0.01%
2019/09/09	0	0.00	2	74.90	74.70	-2	29,030	-0.01%
2019/09/06	3	75.33	2	75.40	75.00	1	29,372	0.00%
2019/09/05	1	74.50	1	75.10	74.90	0	29,587	0.00%
2019/09/04	1	74.00	1	74.20	74.30	0	29,815	0.00%
2019/09/03	0	0.00	1	73.60	73.60	-1	29,905	0.00%
2019/09/02	0	0.00	6	74.08	74.00	-6	30,251	-0.02%
2019/08/30	20	74.13	5	73.36	74.20	15	30,587	0.05%
2019/08/29	3	71.93	10	72.00	71.90	-7	30,724	-0.02%
2019/08/27	10	72.19	0	0.00	72.20	10	31,307	0.03%
2019/08/26	1	71.70	1.2	72.09	72.00	-0.2	31,562	0.00%
2019/08/23	0	0.00	2	73.40	73.30	-2	31,812	-0.01%
2019/08/22	2	73.85	0	0.00	73.90	2	32,267	0.01%
2019/08/21	1	73.70	1	73.00	73.50	0	34,158	0.00%
2019/08/20	0	0.00	1	72.40	72.40	-1	34,127	0.00%
2019/08/19	0	0.00	3	72.50	72.40	-3	34,491	-0.01%
2019/08/16	7	71.50	7	71.94	72.00	0	35,197	0.00%
2019/08/15	4	71.65	5	71.50	71.60	-1	35,147	0.00%
2019/08/14	15	72.98	0	0.00	72.60	15	35,268	0.04%
2019/08/13	1.2	73.20	0	0.00	72.90	1.2	35,218	0.00%
2019/08/12	0.4	73.80	2	73.25	73.70	-1.6	35,749	0.00%
2019/08/08	3	73.17	0	0.00	73.10	3	36,472	0.01%
2019/08/07	0.7	73.20	0	0.00	72.90	0.7	37,306	0.00%
2019/08/06	9	72.18	1	73.40	73.30	8	37,843	0.02%
2019/08/05	5	73.40	3	72.80	72.80	2	37,786	0.01%
2019/08/02	5	76.24	3.8	75.74	75.50	1.2	37,404	0.00%
2019/07/31	0	0.00	1	78.60	78.60	-1	37,041	0.00%
2019/07/30	5	77.90	0	0.00	77.80	5	37,167	0.01%
2019/07/29	1	78.10	0	0.00	78.40	1	37,511	0.00%
2019/07/26	1	78.40	0	0.00	78.40	1	37,626	0.00%
2019/07/25	13	78.61	0	0.00	78.60	13	37,671	0.03%
2019/07/24	4	81.25	6	81.28	81.30	-2	37,192	-0.01%
2019/07/23	2.2	80.80	5	80.90	80.90	-2.8	36,534	-0.01%
2019/07/22	3.4	80.06	5.6	80.43	80.60	-2.2	36,414	-0.01%
2019/07/19	3	79.77	0	0.00	79.30	3	36,308	0.01%
2019/07/18	1	79.30	1	79.30	79.00	0	36,773	0.00%
2019/07/17	0	0.00	5	79.80	79.30	-5	37,533	-0.01%
2019/07/16	2	78.80	5	79.70	80.00	-3	37,702	-0.01%
2019/07/15	7	77.19	2	76.60	78.10	5	38,121	0.01%
2019/07/12	1	77.60	1	77.60	77.60	0	40,175	0.00%
2019/07/11	1	78.60	8.1	78.44	78.20	-7.1	41,245	-0.02%
2019/07/10	1	77.80	1	77.80	77.90	0	42,238	0.00%
2019/07/09	5	77.98	0	0.00	77.90	5	43,101	0.01%
2019/07/08	0	0.00	1	78.80	79.00	-1	43,727	0.00%
2019/07/05	0	0.00	1	78.00	78.20	-1	44,148	0.00%
2019/07/04	5	77.80	0	0.00	77.70	5	44,538	0.01%
2019/07/03	3	77.70	0	0.00	77.50	3	44,768	0.01%
2019/07/02	0	0.00	1	79.40	79.10	-1	45,091	0.00%
2019/07/01	0	0.00	7	79.01	79.40	-7	45,435	-0.02%
2019/06/28	58	77.71	2	77.70	77.40	56	46,469	0.12%
2019/06/27	0	0.00	2	77.50	77.40	-2	48,925	0.00%
2019/06/26	6	76.40	1	76.50	76.30	5	49,037	0.01%
2019/06/25	1	76.30	1	76.90	76.40	0	48,862	0.00%
2019/06/24	1	76.80	2	76.95	77.10	-1	48,644	0.00%
2019/06/21	5	77.90	2	77.80	76.80	3	48,291	0.01%
2019/06/20	0	0.00	6	77.52	77.70	-6	47,665	-0.01%
2019/06/19	1	76.70	16	76.84	77.20	-15	47,481	-0.03%
2019/06/18	6	76.33	10	75.70	75.90	-4	46,966	-0.01%
2019/06/17	2	75.70	1	76.20	76.40	1	46,586	0.00%
2019/06/14	3	75.03	6	75.10	75.10	-3	46,296	-0.01%
2019/06/13	2	74.00	13	74.15	74.20	-11	45,938	-0.02%
2019/06/12	7	72.79	1	73.80	73.70	6	45,892	0.01%
2019/06/11	33	72.45	1	72.00	72.40	32	45,480	0.07%
2019/06/10	4	71.70	1	71.60	72.10	3	45,277	0.01%
2019/06/06	5	71.14	0	0.00	71.10	5	44,971	0.01%
2019/06/05	6	71.55	0	0.00	71.00	6	44,606	0.01%
2019/06/04	0.1	72.10	0	0.00	71.80	0.1	44,249	0.00%
2019/06/03	5	72.56	0	0.00	73.40	5	43,903	0.01%
2019/05/31	2	73.60	6	74.50	73.90	-4	43,607	-0.01%
2019/05/30	24	72.92	1	73.50	73.40	23	42,989	0.05%
2019/05/29	3	70.60	8	70.55	72.20	-5	42,844	-0.01%
2019/05/28	2	71.25	1	71.40	71.20	1	42,521	0.00%
2019/05/27	1	71.20	2	71.50	71.40	-1	40,574	0.00%
2019/05/24	28.8	71.64	4	71.50	71.40	24.8	40,541	0.06%
2019/05/23	12.4	71.85	5	72.06	71.50	7.4	40,262	0.02%
2019/05/22	12	74.33	2	74.10	74.00	10	39,723	0.03%
2019/05/21	7	74.91	1	75.20	75.00	6	39,988	0.02%
2019/05/20	4	74.83	6	75.22	75.00	-2	39,825	-0.01%
2019/05/17	17	75.66	2	76.40	74.70	15	39,707	0.04%
2019/05/16	12.2	77.54	6	76.90	75.90	6.2	39,278	0.02%
2019/05/15	6.2	77.83	6.8	78.07	77.80	-0.6	38,512	0.00%
2019/05/14	11	79.36	2	79.55	79.70	9	37,886	0.02%
2019/05/13	7	81.74	40	82.40	81.20	-33	37,563	-0.09%
2019/05/10	1	83.80	5	85.20	83.70	-4	37,575	-0.01%
2019/05/09	1	84.60	15	85.50	84.30	-14	37,560	-0.04%
2019/05/08	0	0.00	1.8	85.90	85.90	-1.8	37,350	0.00%
2019/05/07	0	0.00	5	86.52	86.60	-5	37,276	-0.01%
2019/05/06	23	85.63	5	85.14	84.90	18	37,269	0.05%
2019/05/03	2	87.50	4	88.20	88.20	-2	36,812	-0.01%
2019/04/30	9	86.72	0	0.00	86.90	9	36,365	0.02%
2019/04/29	3	87.50	3	88.00	87.80	0	36,026	0.00%
2019/04/26	2	87.20	0.1	87.10	87.40	1.9	35,703	0.01%
2019/04/25	1	86.10	4	87.00	86.80	-3	35,423	-0.01%
2019/04/24	3.1	87.35	0.8	86.90	86.90	2.3	35,170	0.01%
2019/04/23	4	87.38	0.2	88.00	88.30	3.8	34,864	0.01%
2019/04/22	7.5	88.31	0	0.00	87.80	7.5	34,003	0.02%
2019/04/19	42	88.99	31	89.17	88.90	11	33,706	0.03%
2019/04/18	14.2	96.30	20	94.13	91.60	-5.8	32,619	-0.02%
2019/04/17	12	91.83	8.7	91.28	91.80	3.3	30,553	0.01%
2019/04/16	3	90.13	3.8	90.21	89.90	-0.8	29,346	0.00%
2019/04/15	6	87.62	40	89.30	89.30	-34	28,411	-0.12%
2019/04/12	1	86.20	14	86.14	86.50	-13	27,828	-0.05%
2019/04/11	0.4	83.50	3	83.63	83.80	-2.6	27,456	-0.01%
2019/04/10	1	83.20	10	82.93	83.00	-9	26,990	-0.03%
2019/04/09	3	82.30	28	82.23	82.50	-25	26,686	-0.09%
2019/04/03	28	81.14	3	81.67	81.90	25	25,825	0.10%
2019/04/02	11	82.16	43.1	82.41	82.00	-32.1	25,304	-0.13%
2019/04/01	14	79.66	40.6	79.66	80.80	-26.6	23,838	-0.11%
2019/03/29	0	0.00	6	73.25	73.50	-6	21,133	-0.03%
2019/03/27	2.4	71.90	10	71.90	71.90	-7.6	21,359	-0.04%
2019/03/25	34	71.65	0	0.00	71.20	34	21,784	0.16%
2019/03/22	2	73.30	1	73.20	73.00	1	21,732	0.00%
2019/03/21	0	0.00	5.8	72.99	73.00	-5.8	21,996	-0.03%
2019/03/20	3	72.23	1	72.30	72.40	2	22,458	0.01%
2019/03/19	2.1	71.81	3	72.10	72.30	-0.9	23,024	0.00%
2019/03/14	0	0.00	1	70.90	71.10	-1	23,311	0.00%
2019/03/13	6	70.70	0	0.00	70.70	6	24,214	0.02%
2019/03/12	2	71.20	1	71.10	71.20	1	24,353	0.00%
2019/03/11	3	70.70	0	0.00	70.40	3	24,453	0.01%
2019/03/08	6	70.82	0	0.00	70.70	6	24,916	0.02%
2019/03/07	1	71.60	2.1	71.61	71.60	-1.1	25,765	0.00%
2019/03/06	1	72.20	0	0.00	72.50	1	26,193	0.00%
2019/03/05	2	71.90	0	0.00	71.90	2	26,787	0.01%
2019/03/04	1	71.50	0	0.00	72.20	1	26,928	0.00%
2019/02/26	4.8	73.07	1	72.80	72.80	3.8	26,722	0.01%
2019/02/25	0	0.00	5	73.10	73.40	-5	26,937	-0.02%
2019/02/22	0	0.00	6	73.40	73.50	-6	27,267	-0.02%
2019/02/21	2	73.40	2	73.55	73.80	0	27,552	0.00%
2019/02/20	11	72.92	4	73.08	73.20	7	27,545	0.03%
2019/02/19	11	71.90	1	71.80	72.00	10	27,169	0.04%
2019/02/18	0	0.00	8	71.38	71.00	-8	27,351	-0.03%
2019/02/15	11	70.82	0	0.00	70.30	11	27,533	0.04%
2019/02/13	1.8	72.22	3	72.30	72.00	-1.2	27,733	0.00%
2019/02/12	2	71.70	38	71.80	72.00	-36	27,694	-0.13%
2019/02/11	2	69.95	1	71.30	69.90	1	27,543	0.00%
2019/01/30	5	70.10	0	0.00	70.00	5	27,311	0.02%
2019/01/25	2	70.55	0	0.00	70.70	2	27,511	0.01%
2019/01/24	1	70.00	0.2	70.00	70.00	0.8	27,455	0.00%
2019/01/18	0	0.00	1	70.60	70.80	-1	29,728	0.00%
2019/01/17	0	0.00	1	70.10	70.40	-1	30,927	0.00%
2019/01/15	0	0.00	11	70.23	70.30	-11	31,959	-0.03%
2019/01/14	2.3	69.00	0	0.00	68.70	2.3	32,168	0.01%
2019/01/11	0	0.00	0.3	69.50	69.40	-0.3	33,547	0.00%
2019/01/10	3	69.23	1	69.20	69.30	2	33,515	0.01%
2019/01/09	2	69.80	2	70.20	69.90	0	33,515	0.00%
2019/01/08	1	68.80	0	0.00	68.60	1	33,510	0.00%
2019/01/07	0	0.00	2	69.10	69.30	-2	33,710	-0.01%
2019/01/04	10	67.52	1	67.20	67.60	9	33,606	0.03%
2019/01/03	41	68.70	1	68.80	68.90	40	33,646	0.12%
2019/01/02	1	70.00	0	0.00	70.10	1	33,501	0.00%
2018/12/28	0	0.00	1	70.80	70.80	-1	33,856	0.00%
2018/12/26	1	70.80	0	0.00	70.20	1	34,354	0.00%
2018/12/25	1	70.80	2	70.50	70.70	-1	34,538	0.00%
2018/12/24	2	71.30	1	71.30	71.40	1	35,126	0.00%
2018/12/21	1	70.70	0	0.00	71.40	1	35,779	0.00%
2018/12/20	0.2	71.50	5	71.74	71.50	-4.8	35,804	-0.01%
2018/12/19	0	0.00	1	71.20	71.80	-1	35,643	0.00%
2018/12/17	0	0.00	13	71.12	71.10	-13	36,093	-0.04%
2018/12/14	3.4	71.76	0	0.00	71.50	3.4	36,528	0.01%
2018/12/13	4	71.58	37	72.89	73.00	-33	36,813	-0.09%
2018/12/12	3	71.27	3	70.70	71.20	0	37,341	0.00%
2018/12/11	1.6	68.71	4	68.58	68.40	-2.4	37,568	-0.01%
2018/12/10	8	68.03	0	0.00	67.70	8	37,759	0.02%
2018/12/07	3	69.37	0	0.00	69.10	3	37,568	0.01%
2018/12/06	47.2	69.36	0	0.00	69.00	47.2	37,365	0.13%
2018/12/05	2	71.90	0	0.00	71.60	2	36,597	0.01%
2018/12/04	0	0.00	2	73.70	73.40	-2	36,922	-0.01%
2018/12/03	0	74.00	25	73.59	74.00	-25	36,977	-0.07%
2018/11/30	1	73.30	10	72.67	71.90	-9	36,598	-0.02%
2018/11/29	1	73.80	8	74.00	72.40	-7	35,692	-0.02%
2018/11/28	5.2	72.33	2	72.10	73.10	3.2	35,289	0.01%
2018/11/27	8	70.51	0	0.00	70.70	8	34,839	0.02%
2018/11/26	9	70.99	2	71.05	71.00	7	34,800	0.02%
2018/11/23	2	70.10	2	70.00	70.00	0	34,663	0.00%
2018/11/22	2	70.50	6	69.58	69.50	-4	34,653	-0.01%
2018/11/21	6	69.42	3	70.43	70.60	3	34,466	0.01%
2018/11/20	25	71.69	4	71.50	71.00	21	34,147	0.06%
2018/11/19	46	73.39	7	73.34	73.40	39	33,901	0.12%
2018/11/16	9	74.56	1	74.00	74.30	8	34,199	0.02%
2018/11/15	3.2	73.32	1	75.10	74.50	2.2	35,037	0.01%
2018/11/14	31	73.86	8	73.33	73.30	23	34,998	0.07%
2018/11/13	3	74.23	6	74.32	74.40	-3	34,972	-0.01%
2018/11/12	2	76.10	0	0.00	76.20	2	34,899	0.01%
2018/11/09	1.2	75.98	0	0.00	76.10	1.2	35,101	0.00%
2018/11/08	2	77.05	3	76.87	76.60	-1	35,138	0.00%
2018/11/07	0.2	78.00	0	0.00	77.90	0.2	35,022	0.00%
2018/11/06	6.2	77.61	0	0.00	77.30	6.2	35,016	0.02%
2018/11/02	1	79.30	0	0.00	81.00	1	35,222	0.00%
2018/11/01	1	79.80	11	79.85	79.90	-10	35,105	-0.03%
2018/10/31	2.6	78.22	1	78.80	78.80	1.6	35,267	0.00%
2018/10/30	0	0.00	3.6	76.37	76.40	-3.6	35,030	-0.01%
2018/10/29	0.6	75.80	0	0.00	75.50	0.6	35,063	0.00%
2018/10/26	20.2	77.31	11	78.82	76.20	9.2	35,074	0.03%
2018/10/17	17	69.78	4	68.10	68.10	13	34,592	0.04%
2018/10/16	7.3	70.06	2	70.05	70.40	5.3	33,758	0.02%
2018/10/15	7	70.81	16	70.51	70.50	-9	33,489	-0.03%
2018/10/12	23	70.51	6	71.28	71.90	17	33,508	0.05%
2018/10/11	16.2	70.73	6	70.78	70.10	10.2	33,512	0.03%
2018/10/09	4	75.53	5	75.70	75.30	-1	32,293	0.00%
2018/10/08	1	76.00	1	75.60	75.50	0	32,342	0.00%
2018/10/05	8	75.98	0	0.00	75.60	8	32,631	0.02%
2018/10/04	3	76.63	2	76.35	76.20	1	32,542	0.00%
2018/10/03	0	0.00	10	78.10	77.80	-10	32,668	-0.03%
2018/10/02	4	78.33	1.1	78.95	78.10	2.9	32,896	0.01%
2018/10/01	0	0.00	1.1	80.09	79.90	-1.1	32,641	0.00%
2018/09/28	3	78.77	2	79.00	79.20	1	32,840	0.00%
2018/09/27	1	78.10	5	77.96	78.70	-4	32,499	-0.01%
2018/09/26	0	0.00	3	77.43	77.30	-3	32,279	-0.01%
2018/09/25	6	75.93	0	0.00	76.10	6	32,142	0.02%
2018/09/21	1	75.80	0	0.00	75.80	1	32,370	0.00%
2018/09/19	5.3	76.10	7	76.23	76.40	-1.8	32,294	-0.01%
2018/09/18	4	76.45	40	76.80	75.80	-36	32,335	-0.11%
2018/09/17	3	77.70	0	0.00	77.80	3	32,456	0.01%
2018/09/14	1	77.70	3	77.37	77.90	-2	32,799	-0.01%
2018/09/13	5	75.96	1	76.40	76.00	4	32,828	0.01%
2018/09/12	2.1	77.50	2	76.90	77.00	0.1	32,740	0.00%
2018/09/11	5	76.48	8	76.79	77.70	-3	32,803	-0.01%
2018/09/10	20.3	75.37	6	75.30	75.10	14.3	33,096	0.04%
2018/09/07	11	78.32	6	77.72	77.70	5	32,715	0.02%
2018/09/06	10	79.37	55	79.40	79.30	-45	32,743	-0.14%
2018/09/05	3	80.17	1	80.20	80.10	2	32,558	0.01%
2018/09/04	2	80.20	7	80.17	80.10	-5	32,939	-0.02%
2018/09/03	1	80.20	0	0.00	80.10	1	33,317	0.00%
2018/08/31	13	80.44	17	80.41	80.50	-4	34,592	-0.01%
2018/08/30	1.2	81.02	6	81.10	80.90	-4.8	35,372	-0.01%
2018/08/29	2	81.25	0	0.00	81.40	2	35,704	0.01%
2018/08/28	2	81.25	0	0.00	81.20	2	35,877	0.01%
2018/08/24	0	0.00	2	80.95	81.10	-2	36,106	-0.01%
2018/08/23	5	81.12	13	81.40	81.80	-8	37,143	-0.02%
2018/08/22	0	0.00	2	81.40	81.70	-2	37,444	-0.01%
2018/08/21	1	81.00	0	0.00	81.00	1	37,825	0.00%
2018/08/20	3	81.23	0	0.00	81.00	3	38,555	0.01%
2018/08/17	0	0.00	2	81.30	81.10	-2	39,047	-0.01%
2018/08/16	1	81.00	0	0.00	81.20	1	39,033	0.00%
2018/08/15	1	80.60	64	80.50	81.10	-63	38,932	-0.16%
2018/08/14	13	81.66	10	81.10	81.30	3	38,576	0.01%
2018/08/13	2	84.05	10	84.79	83.80	-8	37,744	-0.02%
2018/08/10	2	85.80	2	85.90	85.90	0	37,559	0.00%
2018/08/08	0	0.00	2	85.00	85.00	-2	37,984	-0.01%
2018/08/07	0	0.00	3	84.73	84.40	-3	38,653	-0.01%
2018/08/06	6	83.73	1	84.40	84.60	5	40,277	0.01%
2018/08/02	3	83.00	0	0.00	82.80	3	40,725	0.01%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	8	83.63	2	83.80	83.80	6	40,718	0.01%
2018/07/30	0	0.00	2	83.70	84.20	-2	40,734	0.00%
2018/07/27	2	83.10	1	83.30	83.20	1	40,533	0.00%
2018/07/25	1	82.80	17	82.83	82.70	-16	41,156	-0.04%
2018/07/24	1	85.20	14	85.38	85.20	-13	41,023	-0.03%
2018/07/23	6.2	85.49	11	85.47	85.50	-4.8	40,405	-0.01%
2018/07/20	5	85.50	6	85.32	85.30	-1	40,448	0.00%
2018/07/19	1	85.20	11	84.95	85.20	-10	40,634	-0.02%
2018/07/18	1	84.00	2	84.05	84.10	-1	41,177	0.00%
2018/07/17	2	82.80	0	0.00	82.90	2	41,148	0.00%
2018/07/16	0	0.00	1	83.20	82.80	-1	41,273	0.00%
2018/07/13	0	0.00	4	82.40	82.90	-4	42,018	-0.01%
2018/07/12	8	81.33	0	0.00	81.20	8	42,639	0.02%
2018/07/11	13	80.92	12	81.61	81.60	1	42,885	0.00%
2018/07/10	28.2	80.60	5	81.00	80.50	23.2	42,680	0.05%
2018/07/09	23	80.90	0	0.00	80.80	23	42,584	0.05%
2018/07/06	8	80.78	0	0.00	80.50	8	42,830	0.02%
2018/07/05	11	81.65	2	81.10	81.20	9	42,840	0.02%
2018/07/04	0	0.00	2	81.30	81.60	-2	43,143	0.00%
2018/07/03	3	80.70	0	0.00	80.70	3	43,802	0.01%
2018/07/02	2	81.65	1	83.30	81.00	1	44,386	0.00%
2018/06/29	3.2	81.60	1	82.00	83.20	2.2	44,722	0.00%
2018/06/28	0.2	80.90	0	0.00	80.50	0.2	46,328	0.00%
2018/06/27	3	81.10	2	81.20	80.90	1	46,430	0.00%
2018/06/26	4	80.65	5.9	80.99	81.00	-1.9	46,386	0.00%
2018/06/25	6.2	81.80	0	0.00	81.50	6.2	46,072	0.01%
2018/06/22	3	82.13	0	0.00	82.30	3	45,973	0.01%
2018/06/21	10	83.05	2	83.00	82.70	8	45,954	0.02%
2018/06/20	4	82.68	1	83.30	83.00	3	46,402	0.01%
2018/06/19	6	83.30	0	0.00	83.00	6	46,024	0.01%
2018/06/15	2.3	84.87	10	84.80	85.00	-7.7	45,391	-0.02%
2018/06/14	17	86.09	0	0.00	85.50	17	44,934	0.04%
2018/06/13	1	87.90	0	0.00	87.80	1	44,377	0.00%
2018/06/12	3	87.47	6	87.73	87.70	-3	45,087	-0.01%
2018/06/11	1	87.80	5	87.68	87.40	-4	45,024	-0.01%
2018/06/08	17	90.30	9	89.79	88.30	8	45,184	0.02%
2018/06/07	5	90.30	8.5	90.25	91.20	-3.5	44,916	-0.01%
2018/06/06	1	89.00	12	88.85	89.10	-11	44,888	-0.02%
2018/06/05	0	0.00	6	88.10	88.10	-6	45,553	-0.01%
2018/06/04	0.2	87.80	1	87.80	87.80	-0.8	45,573	0.00%
2018/05/31	2	87.10	1	87.00	85.70	1	45,907	0.00%
2018/05/30	2	87.20	5	87.00	87.40	-3	45,020	-0.01%
2018/05/29	5.4	87.80	2	88.40	87.60	3.4	44,829	0.01%
2018/05/28	17	88.29	19	88.77	88.80	-2	44,821	0.00%
2018/05/25	2	85.45	7	86.19	86.50	-5	44,419	-0.01%
2018/05/24	1.1	84.29	4.3	84.29	84.10	-3.2	44,188	-0.01%
2018/05/23	3	84.13	4	84.40	83.60	-1	44,702	0.00%
2018/05/22	1.2	84.37	2	84.05	84.00	-0.8	45,124	0.00%
2018/05/21	1	85.50	0	0.00	85.00	1	45,700	0.00%
2018/05/18	1	84.70	0	0.00	83.90	1	46,339	0.00%
2018/05/17	10	84.20	5	85.44	84.20	5	47,022	0.01%
2018/05/16	2	84.70	0	0.00	84.60	2	47,215	0.00%
2018/05/15	16	87.67	20	87.20	86.00	-4	47,488	-0.01%
2018/05/14	104.2	89.93	37	88.98	89.00	67.1	48,662	0.14%	大買/
2018/05/11	2.1	84.51	4	85.00	85.00	-2	47,388	0.00%
2018/05/10	6	82.42	0	0.00	82.90	6	47,391	0.01%
2018/05/09	3	82.23	0	0.00	81.80	3	47,644	0.01%
2018/05/08	3	81.30	0	0.00	82.60	3	48,053	0.01%
2018/05/07	2	81.50	2.1	81.52	81.60	-0.1	48,209	0.00%
2018/05/04	5	80.66	1	80.90	80.40	4	48,519	0.01%
2018/05/03	7	80.39	0	0.00	80.10	7	48,855	0.01%
2018/05/02	1	82.50	1	82.00	81.80	0	48,950	0.00%
2018/04/30	0	0.00	6	82.65	82.90	-6	49,029	-0.01%
2018/04/27	10	81.00	0	0.00	81.50	10	49,363	0.02%
2018/04/26	1	81.00	1	80.90	80.60	0	49,915	0.00%
2018/04/25	6.4	80.15	23	79.87	80.40	-16.6	50,957	-0.03%
2018/04/24	25	80.96	102	81.21	80.60	-77	51,057	-0.15%	大賣/
2018/04/23	2	83.30	1	83.00	83.00	1	50,484	0.00%
2018/04/20	34	84.01	5	84.00	84.00	29	50,371	0.06%
2018/04/19	6.1	83.37	5	84.04	85.00	1.1	50,547	0.00%
2018/04/18	12.3	85.33	24	85.51	84.80	-11.7	50,204	-0.02%
2018/04/17	29	86.56	0	0.00	86.50	29	50,087	0.06%
2018/04/16	1	88.00	0	0.00	87.60	1	50,333	0.00%
2018/04/13	12	87.08	0	0.00	87.00	12	50,506	0.02%
2018/04/12	2.3	87.11	1	87.20	86.80	1.3	50,851	0.00%
2018/04/11	8	87.54	2.5	88.00	87.30	5.5	51,181	0.01%
2018/04/10	8	87.33	0	0.00	87.00	8	51,411	0.02%
2018/04/09	4.5	87.25	1	87.20	87.40	3.5	51,757	0.01%
2018/04/03	31	87.27	7	87.29	87.20	24	51,281	0.05%
2018/04/02	9	88.40	5	88.50	88.10	4	50,921	0.01%
2018/03/31	29	89.01	4	88.15	88.50	25	50,680	0.05%
2018/03/30	17	91.55	3	92.00	91.40	14	48,765	0.03%
2018/03/29	7	90.10	0.8	90.50	90.00	6.2	48,632	0.01%
2018/03/28	10.4	90.26	0	0.00	90.10	10.4	48,333	0.02%
2018/03/27	1	91.30	1	91.10	91.20	0	48,237	0.00%
2018/03/26	0	0.00	1	90.00	90.20	-1	48,082	0.00%
2018/03/23	9	90.84	6	90.98	90.40	3	48,202	0.01%
2018/03/22	3	92.60	0	0.00	92.80	3	48,376	0.01%
2018/03/21	6	92.48	0	0.00	92.40	6	48,263	0.01%
2018/03/20	3	92.43	0	0.00	92.60	3	48,615	0.01%
2018/03/19	1	92.60	0	0.00	92.90	1	48,662	0.00%
2018/03/16	8	93.00	0	0.00	92.80	8	48,767	0.02%
2018/03/15	7	93.44	6	92.80	93.40	1	48,424	0.00%
2018/03/14	14	93.61	9	93.54	93.30	5	48,939	0.01%
2018/03/13	8	95.34	9	95.62	95.20	-1	48,868	0.00%
2018/03/12	5	94.00	19	93.74	94.30	-14	48,136	-0.03%
2018/03/09	14	90.98	21	91.84	91.90	-7	48,311	-0.01%
2018/03/08	14	89.59	16	89.60	89.40	-2	48,434	0.00%
2018/03/07	15	89.83	1	89.20	88.50	14	48,600	0.03%
2018/03/06	1	88.10	3	88.33	88.20	-2	49,225	0.00%
2018/03/05	1	87.10	1	87.30	87.00	0	49,994	0.00%
2018/03/02	13	87.22	3	87.80	87.80	10	49,680	0.02%
2018/03/01	2	88.00	1	88.00	87.90	1	49,850	0.00%
2018/02/26	3	89.10	0	0.00	88.80	3	49,448	0.01%
2018/02/23	8	89.19	1	89.10	88.90	7	49,325	0.01%
2018/02/22	3	87.93	6	87.60	87.90	-3	49,530	-0.01%
2018/02/21	4	88.38	0	0.00	88.20	4	49,335	0.01%
2018/02/12	20	87.99	0	0.00	87.60	20	48,915	0.04%
2018/02/09	29	87.10	3	86.67	87.50	26	48,743	0.05%
2018/02/08	20	90.04	0	0.00	89.00	20	48,453	0.04%
2018/02/07	7	90.36	0	0.00	90.00	7	49,905	0.01%
2018/02/06	22	90.20	17.7	89.48	89.20	4.3	49,153	0.01%
2018/02/05	14	92.97	0	0.00	92.80	14	47,142	0.03%
2018/02/02	1	94.20	1	95.20	95.20	0	47,140	0.00%
2018/02/01	6	93.43	1	94.30	93.50	5	47,024	0.01%
2018/01/31	9	92.73	12	92.29	92.20	-3	46,756	-0.01%
2018/01/30	5	94.06	3	94.23	93.60	2	46,299	0.00%
2018/01/29	1	95.50	1	95.00	94.70	0	46,043	0.00%
2018/01/26	10	95.42	1	95.40	95.40	9	45,847	0.02%
2018/01/25	3	95.70	2	96.05	95.40	1	45,486	0.00%
2018/01/24	3	96.03	0.5	96.10	95.90	2.5	44,848	0.01%
2018/01/23	2	95.95	13	95.92	96.90	-11	44,696	-0.02%
2018/01/22	7	96.73	4	96.70	96.60	3	44,513	0.01%
2018/01/19	10	96.16	7	96.34	96.90	3	43,848	0.01%
2018/01/18	1.3	94.36	18.1	94.17	93.80	-16.9	42,486	-0.04%
2018/01/17	1	92.90	10	92.74	93.40	-9	42,043	-0.02%
2018/01/16	12	93.43	0	0.00	93.40	12	41,887	0.03%
2018/01/15	1	93.20	13	92.89	93.30	-12	41,766	-0.03%
2018/01/12	11	91.92	0	0.00	91.80	11	41,540	0.03%
2018/01/11	29	91.30	3	91.27	91.40	26	41,459	0.06%
2018/01/10	7	90.79	3	90.80	90.80	4	40,939	0.01%
2018/01/08	4	91.98	0	0.00	91.80	4	40,616	0.01%
2018/01/05	9.4	92.13	13	91.85	93.00	-3.6	40,275	-0.01%
2018/01/04	23	92.66	6	93.63	92.60	17	39,996	0.04%
2018/01/03	2	94.50	0	0.00	94.00	2	39,819	0.01%
2018/01/02	0	0.00	5	95.00	95.00	-5	39,215	-0.01%