鴻海 (2317)-安泰-大發券商分點個股進出

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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5933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－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發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
2024/05/10	11	168.91	4.2	169.15	169.50	6.8	115,830	0.01%
2024/05/09	16.2	171.91	68	172.60	170.50	-51.8	114,664	-0.05%
2024/05/08	18	170.42	5	169.60	169.50	13	113,075	0.01%
2024/05/07	28	168.32	32.2	168.41	169.50	-4.2	112,117	0.00%
2024/05/06	11	165.95	49	165.80	167.50	-38	110,314	-0.03%
2024/05/03	1	156.00	9.6	157.78	156.00	-8.6	107,787	-0.01%
2024/05/02	16	153.22	16.1	153.66	154.00	-0.1	107,073	0.00%
2024/04/30	36.1	157.48	16	158.72	156.00	20.1	106,176	0.02%
2024/04/29	8	159.13	18.2	158.94	158.50	-10.2	105,289	-0.01%
2024/04/26	9.1	156.22	18	155.94	155.00	-8.9	104,036	-0.01%
2024/04/25	11	152.82	2	152.75	151.50	9	102,659	0.01%
2024/04/24	5.1	152.69	33.7	152.96	156.00	-28.6	101,157	-0.03%
2024/04/23	22	144.89	11	144.55	144.00	11	98,752	0.01%
2024/04/22	21	143.12	19.1	143.84	143.00	1.9	98,059	0.00%
2024/04/19	11.2	142.56	4.3	142.72	143.00	6.8	97,247	0.01%
2024/04/18	4	146.75	8.2	146.84	148.00	-4.2	95,526	0.00%
2024/04/17	17.3	144.26	17.1	144.81	146.50	0.2	94,851	0.00%
2024/04/16	27.6	140.04	43.1	138.36	141.00	-15.5	93,480	-0.02%
2024/04/15	20.1	147.65	17.1	146.61	146.00	3	90,976	0.00%
2024/04/12	12	151.04	9.5	152.37	150.50	2.5	89,690	0.00%
2024/04/11	38.4	149.46	40.3	149.37	150.00	-1.9	87,961	0.00%
2024/04/10	28.2	157.49	24.2	154.96	154.50	4	85,355	0.00%
2024/04/09	40	160.13	23.1	157.67	158.00	16.9	84,044	0.02%
2024/04/08	25	158.74	20.1	157.75	158.00	4.9	82,682	0.01%
2024/04/03	8.7	156.63	21.5	156.90	159.00	-12.7	81,311	-0.02%
2024/04/02	38	155.08	30.9	156.19	159.00	7.2	79,344	0.01%
2024/04/01	19.4	151.14	27.3	151.05	150.50	-7.9	76,692	-0.01%
2024/03/29	72.8	153.44	66.3	151.28	150.00	6.5	75,560	0.01%
2024/03/28	19.3	153.80	67.5	153.69	155.50	-48.2	73,210	-0.07%
2024/03/27	24.2	146.20	36.8	146.82	148.50	-12.6	70,339	-0.02%
2024/03/26	53.8	143.40	35.9	142.82	142.00	17.9	68,483	0.03%
2024/03/25	12.2	145.99	41.4	145.99	145.50	-29.2	66,381	-0.04%
2024/03/22	22.2	145.43	40.7	145.56	145.50	-18.5	64,505	-0.03%
2024/03/21	12.3	141.47	32.3	141.76	142.50	-20	61,032	-0.03%
2024/03/20	30.2	138.11	58.4	138.97	138.00	-28.2	58,649	-0.05%
2024/03/19	18	134.22	13.8	135.33	136.00	4.2	55,781	0.01%
2024/03/18	29	135.16	57.5	134.65	136.00	-28.5	53,182	-0.05%
2024/03/15	7.1	130.99	247.9	130.09	132.00	-240.7	49,532	-0.49%	大賣/鉅額交易
2024/03/14	3	119.33	126.8	119.62	121.00	-123.8	43,236	-0.29%	大賣/鉅額交易
2024/03/13	20.3	120.52	81.2	121.22	120.50	-60.9	40,314	-0.15%
2024/03/12	5	116.40	173.1	115.45	119.00	-168.1	34,910	-0.48%	大賣/鉅額交易
2024/03/11	2.1	108.10	22	109.59	109.50	-19.9	29,389	-0.07%
2024/03/08	9.2	106.68	149	105.51	105.00	-139.8	27,431	-0.51%	大賣/鉅額交易
2024/03/07	1	108.50	29	107.90	107.50	-28	26,533	-0.11%
2024/03/06	1	107.00	0	106.00	106.50	1	26,183	0.00%
2024/03/05	5	107.50	6	107.33	106.50	-1	26,190	0.00%
2024/03/04	1	106.00	123.2	104.18	106.50	-122.2	25,463	-0.48%	大賣/鉅額交易
2024/03/01	1.1	103.00	10	103.00	102.00	-8.9	24,125	-0.04%
2024/02/29	0	0.00	4	103.38	103.00	-4	24,041	-0.02%
2024/02/27	0	103.50	0	0.00	103.50	0	23,750	0.00%
2024/02/26	2	103.50	8	103.44	103.50	-6	23,649	-0.03%
2024/02/23	0	0.00	2	103.00	103.00	-2	23,790	-0.01%
2024/02/21	0	0.00	1	103.00	103.00	-1	24,289	0.00%
2024/02/20	0	0.00	5	103.50	103.50	-5	24,762	-0.02%
2024/02/19	0	0.00	1	102.50	103.00	-1	24,617	0.00%
2024/02/16	1.1	101.05	1	101.00	101.50	0.1	25,053	0.00%
2024/02/15	2	101.00	1	101.50	101.00	1	25,287	0.00%
2024/02/05	0	0.00	7	101.14	101.50	-7	25,125	-0.03%
2024/02/02	9	102.22	0	0.00	102.00	9	25,105	0.04%
2024/02/01	1	102.50	2.4	102.50	103.00	-1.4	25,344	-0.01%
2024/01/31	0	0.00	11	102.09	102.50	-11	25,428	-0.04%
2024/01/30	15	102.37	0	0.00	102.00	15	25,581	0.06%
2024/01/26	8	102.50	3	102.83	102.50	5	26,364	0.02%
2024/01/25	32	101.50	20	101.40	102.00	12	26,353	0.05%
2024/01/24	12	101.00	3	101.00	100.50	9	26,387	0.03%
2024/01/23	1	101.00	10	100.80	101.00	-9	27,103	-0.03%
2024/01/22	0.3	100.17	0	0.00	99.90	0.3	29,035	0.00%
2024/01/19	0	0.00	1	100.00	100.50	-1	29,204	0.00%
2024/01/18	4	99.55	2.1	99.75	99.90	1.9	29,563	0.01%
2024/01/17	10.2	99.05	3	99.50	98.60	7.2	29,936	0.02%
2024/01/16	3	100.00	0	0.00	100.00	3	30,976	0.01%
2024/01/15	8	100.56	49	100.00	100.00	-41	31,922	-0.13%
2024/01/12	1	101.00	48	100.50	100.50	-47	32,081	-0.15%
2024/01/11	1.2	99.87	0.2	101.00	100.50	1	32,209	0.00%
2024/01/10	9	100.44	0	0.00	100.00	9	32,083	0.03%
2024/01/09	3	101.17	1	102.00	101.00	2	31,963	0.01%
2024/01/08	1.1	102.91	1	103.50	101.50	0.1	31,828	0.00%
2024/01/05	2.5	104.00	0	0.00	104.00	2.5	31,693	0.01%
2024/01/03	0.1	104.00	11	104.50	104.50	-10.9	32,154	-0.03%
2024/01/02	0	0.00	28	104.50	105.00	-28	32,305	-0.09%
2023/12/29	0	104.00	5.3	104.48	104.50	-5.2	32,250	-0.02%
2023/12/28	10	104.00	0	0.00	104.00	10	32,274	0.03%
2023/12/27	0	0.00	25	103.92	103.50	-25	32,180	-0.08%
2023/12/25	1	103.50	0	0.00	103.50	1	32,284	0.00%
2023/12/22	0	0.00	1	103.50	103.50	-1	32,363	0.00%
2023/12/21	1	103.50	0	0.00	103.50	1	32,468	0.00%
2023/12/20	20.1	103.99	25.4	103.69	104.50	-5.3	32,160	-0.02%
2023/12/19	7	101.71	6	101.58	102.50	1	31,507	0.00%
2023/12/18	1	101.50	13	102.00	102.00	-12	31,329	-0.04%
2023/12/15	2	101.25	3	101.50	101.50	-1	31,177	0.00%
2023/12/14	3	101.50	10	101.50	102.00	-7	30,726	-0.02%
2023/12/13	1	101.00	3	101.00	101.00	-2	30,500	-0.01%
2023/12/12	0	0.00	5	100.50	101.00	-5	30,839	-0.02%
2023/12/11	2	101.00	0	0.00	101.00	2	30,769	0.01%
2023/12/08	2	101.25	0	0.00	101.50	2	30,658	0.01%
2023/12/06	0	0.00	3	101.00	101.00	-3	30,950	-0.01%
2023/12/05	101	100.50	0	0.00	101.00	101	30,895	0.33%	大買/鉅額交易
2023/12/04	3	100.83	1	101.00	101.00	2	30,773	0.01%
2023/12/01	8.9	100.83	17	100.50	100.50	-8.1	30,811	-0.03%
2023/11/30	34	101.50	0	0.00	101.50	34	30,592	0.11%
2023/11/29	22	102.25	1	101.50	102.00	21	30,267	0.07%
2023/11/28	10	102.50	0	0.00	102.50	10	29,970	0.03%
2023/11/27	43	101.85	0	0.00	101.50	43	30,482	0.14%
2023/11/24	2	101.50	0.1	101.50	101.50	1.9	30,442	0.01%
2023/11/22	0	0.00	2	103.00	102.00	-2	31,063	-0.01%
2023/11/21	0	0.00	4	101.75	102.50	-4	30,942	-0.01%
2023/11/20	2	101.00	1	101.00	101.00	1	31,170	0.00%
2023/11/17	0.3	103.00	10.8	101.90	102.50	-10.5	30,949	-0.03%
2023/11/16	0	0.00	13	101.00	101.00	-13	30,387	-0.04%
2023/11/15	0	0.00	18	100.44	100.50	-18	30,054	-0.06%
2023/11/14	1	99.90	9.5	100.22	100.00	-8.5	29,488	-0.03%
2023/11/13	0.1	97.70	11	97.60	97.70	-10.9	29,120	-0.04%
2023/11/10	16.2	97.15	0	0.00	97.20	16.2	29,544	0.05%
2023/11/09	0.1	98.00	25.2	97.93	97.90	-25.1	30,337	-0.08%
2023/11/08	2	96.60	13	97.05	97.00	-11	30,321	-0.04%
2023/11/07	6.4	95.80	1	95.70	96.10	5.4	30,373	0.02%
2023/11/06	16	96.69	0	0.00	96.40	16	30,281	0.05%
2023/11/03	10.4	95.62	1	95.20	95.80	9.4	29,982	0.03%
2023/11/02	4	96.75	19.1	96.57	97.00	-15.1	29,758	-0.05%
2023/11/01	6.3	95.88	0	0.00	95.60	6.3	30,097	0.02%
2023/10/31	9.2	96.19	14	96.21	96.50	-4.8	30,309	-0.02%
2023/10/30	41.8	96.09	153	94.52	94.50	-111.2	29,933	-0.37%	大賣/鉅額交易
2023/10/27	3	98.27	10	98.57	98.20	-7	28,083	-0.02%
2023/10/26	11.1	98.49	13	98.56	98.50	-1.9	28,036	-0.01%
2023/10/25	23.1	99.12	1	99.30	99.00	22.1	27,773	0.08%
2023/10/24	82.8	98.63	7	98.13	98.30	75.8	27,620	0.27%
2023/10/23	11.7	100.65	14	100.50	100.50	-2.3	26,288	-0.01%
2023/10/20	2	104.00	0	0.00	103.50	2	25,919	0.01%
2023/10/19	29.4	103.49	0	0.00	103.50	29.4	25,714	0.11%
2023/10/18	0	105.50	1	106.00	105.50	-1	25,514	0.00%
2023/10/17	0	0.00	3	106.83	106.50	-3	25,614	-0.01%
2023/10/16	0	107.00	1	107.00	107.00	-1	26,265	0.00%
2023/10/12	0	0.00	34.2	107.00	107.00	-34.2	27,096	-0.13%
2023/10/11	1	106.50	141	106.00	106.00	-140	27,348	-0.51%	大賣/鉅額交易
2023/10/06	10	105.50	7	105.50	105.50	3	27,369	0.01%
2023/10/05	0	0.00	2	103.50	103.50	-2	27,528	-0.01%
2023/10/04	5.2	102.81	0	0.00	103.00	5.2	27,645	0.02%
2023/10/02	0.1	104.50	0	0.00	104.50	0.1	27,816	0.00%
2023/09/28	2	103.50	0	0.00	104.00	2	28,735	0.01%
2023/09/27	2.3	104.00	0	0.00	104.00	2.3	29,226	0.01%
2023/09/26	5	104.10	0	0.00	104.00	5	30,286	0.02%
2023/09/25	3	105.50	0	0.00	105.50	3	31,242	0.01%
2023/09/22	8	105.31	5	105.00	105.00	3	31,773	0.01%
2023/09/21	10.1	105.40	1	105.50	105.00	9.1	32,181	0.03%
2023/09/20	6	106.33	1.2	106.58	106.00	4.8	32,555	0.01%
2023/09/19	3.1	107.00	2	106.75	106.50	1.1	33,360	0.00%
2023/09/18	10	106.00	2	106.50	106.50	8	34,796	0.02%
2023/09/15	7.1	106.42	33	106.50	106.00	-25.9	35,058	-0.07%
2023/09/14	0.1	106.50	1	106.50	106.50	-0.9	34,962	0.00%
2023/09/13	2	106.00	0	0.00	106.00	2	35,116	0.01%
2023/09/12	0	0.00	35	106.94	107.50	-35	35,594	-0.10%
2023/09/11	2.1	105.03	1	105.00	105.00	1.1	35,679	0.00%
2023/09/08	0.1	105.50	0	0.00	106.00	0.1	35,975	0.00%
2023/09/07	3	105.67	0	0.00	105.50	3	36,936	0.01%
2023/09/06	8	106.00	0	0.00	106.00	8	38,325	0.02%
2023/09/04	0.2	106.50	0	0.00	106.50	0.2	38,384	0.00%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	1	106.00	2	106.25	106.50	-1	38,772	0.00%
2023/08/29	6	105.58	6	108.00	106.00	0	38,783	0.00%
2023/08/25	10	108.25	35	108.49	108.00	-25	39,185	-0.06%
2023/08/24	0	0.00	32	109.66	109.50	-32	40,302	-0.08%
2023/08/23	0	0.00	0.2	107.00	106.50	-0.2	40,756	0.00%
2023/08/18	2	106.50	0	0.00	106.00	2	41,354	0.00%
2023/08/17	1	107.00	7	106.79	106.50	-6	41,432	-0.01%
2023/08/16	4.1	105.63	8	105.63	105.50	-3.9	41,323	-0.01%
2023/08/15	9.1	107.39	4	107.38	107.00	5.1	41,146	0.01%
2023/08/14	1.2	109.58	0.1	109.50	110.00	1.1	40,542	0.00%
2023/08/11	11	108.50	0	0.00	108.50	11	40,690	0.03%
2023/08/10	3	110.33	7	110.00	110.00	-4	41,012	-0.01%
2023/08/09	1	111.00	5	110.80	110.50	-4	41,109	-0.01%
2023/08/08	0	0.00	6.4	110.50	110.50	-6.4	41,947	-0.02%
2023/08/07	6.2	110.73	0	0.00	109.50	6.2	41,823	0.01%
2023/08/04	0	0.00	51	110.11	111.00	-51	41,358	-0.12%
2023/08/02	20.1	108.67	0	0.00	108.00	20.1	41,384	0.05%
2023/07/31	6	109.58	3	109.50	108.50	3	40,803	0.01%
2023/07/28	0	110.00	0	0.00	109.50	0	40,510	0.00%
2023/07/27	17	110.79	1	110.50	110.50	16	40,589	0.04%
2023/07/26	0	0.00	5	111.80	111.50	-5	40,899	-0.01%
2023/07/25	5	111.10	28	111.00	112.00	-23	40,721	-0.06%
2023/07/21	20	107.00	0	0.00	107.50	20	40,226	0.05%
2023/07/20	0	0.00	22	108.00	108.00	-22	40,260	-0.05%
2023/07/19	1	109.00	12	110.00	108.50	-11	40,018	-0.03%
2023/07/18	5	112.10	39	111.31	112.00	-34	39,654	-0.09%
2023/07/17	1	110.00	3	110.00	110.50	-2	39,110	-0.01%
2023/07/14	11	107.23	6.1	108.39	109.50	4.9	38,735	0.01%
2023/07/13	0	0.00	3.1	108.02	107.00	-3.1	38,284	-0.01%
2023/07/12	32	105.13	1	106.02	107.50	31	38,042	0.08%
2023/07/11	1	104.50	0.2	105.50	105.00	0.9	37,842	0.00%
2023/07/10	1.9	105.74	6	104.83	104.50	-4.1	37,828	-0.01%
2023/07/07	4	105.50	1	105.00	105.50	3	37,756	0.01%
2023/07/06	12	106.00	0	0.00	105.50	12	37,732	0.03%
2023/07/05	9.1	109.05	5	108.60	108.50	4.1	36,789	0.01%
2023/07/04	16	110.47	2	112.00	110.00	14	36,139	0.04%
2023/07/03	1	114.50	20	114.50	115.00	-19	35,462	-0.05%
2023/06/30	9	112.11	8	111.63	113.00	1	34,309	0.00%
2023/06/29	4	113.75	0	0.00	113.00	4	33,829	0.01%
2023/06/28	0	115.50	3	115.00	115.00	-3	33,522	-0.01%
2023/06/27	10.3	114.89	9	115.44	114.00	1.3	33,179	0.00%
2023/06/26	3	115.67	49.4	115.14	115.50	-46.4	32,601	-0.14%
2023/06/21	5.1	112.60	31	112.52	113.00	-25.9	32,082	-0.08%
2023/06/20	13	112.50	16.3	112.50	112.50	-3.3	32,028	-0.01%
2023/06/19	0	0.00	2	112.00	112.50	-2	31,892	-0.01%
2023/06/15	6	111.75	71	111.51	111.50	-65	31,398	-0.21%
2023/06/14	7	112.43	8	112.19	112.50	-1	31,855	0.00%
2023/06/13	41	112.48	48	112.58	112.50	-7	31,723	-0.02%
2023/06/12	2	111.00	97	109.68	110.50	-95	30,901	-0.31%
2023/06/09	1	107.50	25	107.50	108.00	-24	29,760	-0.08%
2023/06/08	11	107.41	3	107.50	107.00	8	29,876	0.03%
2023/06/07	13	107.54	23	107.24	108.00	-10	30,051	-0.03%
2023/06/06	1	106.00	0	0.00	107.00	1	30,703	0.00%
2023/06/05	15	107.97	9	107.50	107.50	6	30,622	0.02%
2023/06/02	32.8	108.76	9	108.44	108.00	23.8	31,419	0.08%
2023/06/01	11	107.55	13	107.38	108.00	-2	31,156	-0.01%
2023/05/31	12	105.67	5	106.00	106.50	7	30,871	0.02%
2023/05/30	32	107.06	40.1	106.89	107.00	-8.1	30,356	-0.03%
2023/05/29	0	0.00	18.8	104.60	105.50	-18.8	29,635	-0.06%
2023/05/26	7.1	102.50	0	0.00	102.50	7.1	29,233	0.02%
2023/05/25	6	102.50	0	0.00	102.50	6	28,999	0.02%
2023/05/24	2.1	102.50	0	0.00	103.00	2.1	28,936	0.01%
2023/05/23	7	102.50	0	0.00	102.50	7	28,904	0.02%
2023/05/22	17	102.65	6.2	102.52	103.00	10.8	28,907	0.04%
2023/05/19	2.1	102.50	0	0.00	103.00	2.1	29,083	0.01%
2023/05/17	3	102.33	0	0.00	102.50	3	29,333	0.01%
2023/05/16	6.1	102.42	0	0.00	102.00	6.1	28,993	0.02%
2023/05/15	15	102.27	2	102.00	102.00	13	28,601	0.05%
2023/05/12	2	105.00	1	105.50	102.50	1	28,557	0.00%
2023/05/11	2	105.00	1	105.50	105.00	1	27,867	0.00%
2023/05/10	1.2	106.08	0	0.00	106.50	1.2	27,910	0.00%
2023/05/09	2	106.50	17	106.44	106.50	-15	28,140	-0.05%
2023/05/08	0	0.00	3	105.00	105.00	-3	28,301	-0.01%
2023/05/05	1	105.50	0	0.00	105.00	1	28,849	0.00%
2023/05/04	1	105.50	0	0.00	105.00	1	29,465	0.00%
2023/05/03	0	0.00	2	105.50	105.50	-2	29,917	-0.01%
2023/05/02	2	105.50	13.2	105.57	106.00	-11.2	30,781	-0.04%
2023/04/28	0	0.00	10.9	104.09	104.50	-10.9	31,312	-0.03%
2023/04/27	0.1	103.50	0.3	103.50	103.50	-0.2	31,454	0.00%
2023/04/26	0	0.00	8.1	103.69	103.50	-8.1	31,624	-0.03%
2023/04/25	2	103.25	0.1	103.50	103.00	1.9	31,354	0.01%
2023/04/21	0	0.00	0.1	104.00	104.00	-0.1	31,240	0.00%
2023/04/19	5	103.70	2	103.75	104.00	3	31,244	0.01%
2023/04/18	0	0.00	25	103.92	104.50	-25	31,266	-0.08%
2023/04/17	0	0.00	6	104.00	104.00	-6	31,594	-0.02%
2023/04/14	0	104.00	5	104.20	104.50	-5	32,030	-0.02%
2023/04/13	23	102.98	7	102.57	103.00	16	32,380	0.05%
2023/04/12	5	102.80	28	102.64	102.50	-23	32,302	-0.07%
2023/04/11	3	103.17	0	0.00	103.50	3	32,585	0.01%
2023/04/10	1	103.50	0	0.00	103.00	1	32,478	0.00%
2023/04/06	2	103.75	4	104.88	103.50	-2	32,371	-0.01%
2023/03/30	0	0.00	1.5	104.33	104.50	-1.5	32,025	0.00%
2023/03/29	1	103.00	0	0.00	103.50	1	32,165	0.00%
2023/03/28	3.1	103.34	1	103.00	103.00	2.1	32,556	0.01%
2023/03/27	7	104.64	2	104.50	103.50	5	32,645	0.02%
2023/03/24	50.1	105.20	5	104.90	105.50	45.1	33,306	0.14%
2023/03/23	0	0.00	2	104.25	103.50	-2	32,568	-0.01%
2023/03/22	1	103.50	1	104.00	103.50	0	32,454	0.00%
2023/03/20	3	102.50	1	103.00	102.50	2	32,644	0.01%
2023/03/17	50	103.00	19.8	103.88	103.50	30.2	32,828	0.09%
2023/03/16	50	103.00	0	0.00	102.00	50	32,303	0.15%
2023/03/14	4	102.25	5	101.50	102.00	-1	33,160	0.00%
2023/03/13	14	102.07	2.7	102.78	103.00	11.3	33,434	0.03%
2023/03/10	0.5	102.50	1	102.00	102.00	-0.5	34,333	0.00%
2023/03/09	7.3	102.80	0	0.00	102.50	7.3	34,973	0.02%
2023/03/08	1.5	104.17	0	0.00	104.00	1.5	35,167	0.00%
2023/03/07	1	105.50	16	104.94	105.00	-15	35,211	-0.04%
2023/03/06	5	104.00	5.1	103.49	103.50	-0.1	34,782	0.00%
2023/03/02	1	102.00	0	0.00	102.50	1	34,949	0.00%
2023/03/01	2	100.25	11	101.77	102.00	-9	35,010	-0.03%
2023/02/24	4	101.75	3	102.50	101.00	1	34,736	0.00%
2023/02/22	9	101.89	5	102.00	102.00	4	34,713	0.01%
2023/02/21	10	103.00	4	103.00	102.50	6	34,783	0.02%
2023/02/20	5.1	102.80	1	103.00	103.00	4.1	35,331	0.01%
2023/02/17	0	0.00	5	103.10	103.50	-5	35,745	-0.01%
2023/02/16	11	103.41	10.2	103.15	103.50	0.8	36,384	0.00%
2023/02/15	1	102.00	8.1	102.06	102.50	-7.1	37,202	-0.02%
2023/02/14	2	101.50	2	101.75	102.00	0	37,250	0.00%
2023/02/13	3	101.50	2	101.50	101.00	1	37,616	0.00%
2023/02/10	1.1	101.50	24	101.50	101.50	-22.9	37,809	-0.06%
2023/02/09	53	100.99	5	100.90	101.00	48	38,059	0.13%
2023/02/08	5	100.50	1	100.50	100.50	4	38,379	0.01%
2023/02/07	21	100.83	1.1	102.00	100.50	19.9	38,627	0.05%
2023/02/06	5.5	101.41	10	101.55	101.50	-4.5	38,581	-0.01%
2023/02/03	10.3	99.72	0.2	100.00	99.60	10.1	38,523	0.03%
2023/02/02	15.7	100.09	3	100.33	100.00	12.7	38,531	0.03%
2023/02/01	12	100.08	0	0.00	100.00	12	38,077	0.03%
2023/01/31	20.5	100.02	8	100.04	99.70	12.5	37,933	0.03%
2023/01/30	22.7	98.25	1	98.30	98.10	21.7	37,093	0.06%
2023/01/17	3.4	98.19	0	0.00	98.10	3.4	36,341	0.01%
2023/01/16	3.3	98.48	0	0.00	98.10	3.3	36,361	0.01%
2023/01/13	5.1	98.70	9	99.02	98.60	-3.9	36,315	-0.01%
2023/01/12	4.2	98.62	3	99.50	98.60	1.2	36,978	0.00%
2023/01/11	0.2	99.50	1	99.60	99.10	-0.8	37,569	0.00%
2023/01/10	12	99.47	23	99.41	99.40	-11	37,879	-0.03%
2023/01/09	24.1	99.09	2	99.20	99.10	22.1	38,027	0.06%
2023/01/06	1.2	98.77	0	0.00	98.40	1.2	37,890	0.00%
2023/01/05	3.4	98.31	19	98.00	98.00	-15.6	38,045	-0.04%
2023/01/04	15.5	98.23	0.1	98.30	98.10	15.5	38,079	0.04%
2023/01/03	11.9	98.58	1	98.90	99.10	10.9	38,013	0.03%
2022/12/30	3	99.97	1.5	100.00	99.90	1.5	37,602	0.00%
2022/12/29	10	99.75	0	0.00	99.70	10	37,753	0.03%
2022/12/28	1.1	100.05	0	0.00	100.50	1.1	38,005	0.00%
2022/12/23	2	100.50	2	100.50	101.00	0	38,434	0.00%
2022/12/22	1	100.50	1	101.00	101.00	0	38,849	0.00%
2022/12/21	4.2	100.02	0	0.00	100.00	4.2	39,308	0.01%
2022/12/20	6.5	100.43	0	0.00	100.00	6.5	39,198	0.02%
2022/12/19	0.2	101.50	1.1	101.05	101.50	-0.9	39,135	0.00%
2022/12/16	9.3	100.84	0	0.00	100.50	9.3	38,899	0.02%
2022/12/15	8.1	101.75	10	102.00	101.50	-1.9	38,102	-0.01%
2022/12/14	0.1	101.50	5	102.50	102.50	-4.9	38,124	-0.01%
2022/12/13	7.1	101.30	0	0.00	101.00	7.1	38,141	0.02%
2022/12/12	0.2	102.00	0	0.00	102.00	0.2	37,850	0.00%
2022/12/09	12.1	102.42	0	0.00	102.00	12.1	38,145	0.03%
2022/12/08	4.3	101.88	0	0.00	101.50	4.3	37,890	0.01%
2022/12/07	2.5	102.96	3	102.67	102.00	-0.5	37,817	0.00%
2022/12/06	9.4	103.46	2	103.75	103.00	7.4	37,621	0.02%
2022/12/05	5	107.00	5	105.80	105.50	0	37,014	0.00%
2022/12/02	16	105.38	55.4	105.42	105.50	-39.4	36,500	-0.11%
2022/12/01	14	101.79	32.1	102.44	103.00	-18.1	35,734	-0.05%
2022/11/30	5	100.90	2	101.00	100.50	3	34,905	0.01%
2022/11/29	44.1	100.00	0	0.00	100.00	44.1	34,038	0.13%
2022/11/28	19.2	99.94	0	0.00	100.00	19.2	33,757	0.06%
2022/11/25	1	100.50	0	0.00	100.50	1	33,605	0.00%
2022/11/24	6.6	100.35	7	100.50	101.00	-0.4	33,507	0.00%
2022/11/23	1.5	101.50	3	101.00	100.50	-1.5	33,169	0.00%
2022/11/22	13.7	100.14	0	0.00	100.50	13.7	33,091	0.04%
2022/11/21	1	100.00	0	0.00	100.00	1	32,902	0.00%
2022/11/18	20.9	101.07	2	101.50	100.50	18.9	32,636	0.06%
2022/11/17	14	101.39	5	101.50	101.50	9	32,326	0.03%
2022/11/16	9	101.94	6	102.00	101.50	3	32,188	0.01%
2022/11/15	9.7	101.58	2	101.50	101.50	7.7	31,685	0.02%
2022/11/14	4.1	99.66	11	101.03	101.50	-6.9	31,198	-0.02%
2022/11/11	20.4	100.60	3.9	100.37	100.00	16.5	30,512	0.05%
2022/11/10	3.2	100.68	1	100.50	100.50	2.2	29,543	0.01%
2022/11/09	4.1	101.88	3	102.00	102.50	1.1	29,373	0.00%
2022/11/08	23.3	100.13	1	100.00	100.00	22.3	29,190	0.08%
2022/11/07	8.1	100.01	2	100.25	100.00	6.1	29,498	0.02%
2022/11/04	11.4	100.09	0	0.00	100.50	11.4	29,858	0.04%
2022/11/03	1.2	101.04	2.8	100.96	101.00	-1.6	29,990	-0.01%
2022/11/02	3.2	101.53	0	0.00	102.00	3.2	29,765	0.01%
2022/11/01	5.1	101.01	0	0.00	101.50	5.1	29,668	0.02%
2022/10/31	3.1	102.18	0	0.00	102.50	3.1	29,304	0.01%
2022/10/28	1.1	103.55	0	0.00	104.00	1.1	29,222	0.00%
2022/10/27	1.1	104.05	0.1	104.50	104.00	1	29,368	0.00%
2022/10/26	1	104.00	0	0.00	104.00	1	29,519	0.00%
2022/10/25	0	0.00	1	102.00	103.50	-1	29,293	0.00%
2022/10/24	3	104.50	0	0.00	103.00	3	29,045	0.01%
2022/10/21	0	0.00	1	103.00	103.50	-1	28,923	0.00%
2022/10/20	33.2	101.55	0	0.00	102.50	33.2	29,034	0.11%
2022/10/19	1	103.50	0	0.00	103.00	1	28,453	0.00%
2022/10/18	5.1	104.00	0	0.00	103.50	5.1	28,204	0.02%
2022/10/17	1.1	105.45	1	104.51	105.00	0.1	28,041	0.00%
2022/10/14	0	0.00	1	105.00	105.00	-1	27,956	0.00%
2022/10/13	40	103.38	15	103.50	103.50	25	28,122	0.09%
2022/10/12	10	102.90	2	103.00	103.00	8	27,974	0.03%
2022/10/11	1	104.00	0	0.00	104.00	1	27,628	0.00%
2022/10/07	0	107.00	0	0.00	107.50	0	27,413	0.00%
2022/10/06	2	107.00	6	107.50	107.50	-4	27,815	-0.01%
2022/10/05	15	106.50	2.1	106.24	107.00	12.9	27,893	0.05%
2022/10/04	3	102.00	23	102.50	102.50	-20	27,455	-0.07%
2022/10/03	3.3	101.05	0	0.00	101.00	3.3	27,474	0.01%
2022/09/30	40	101.50	0	102.50	102.00	40	27,695	0.14%
2022/09/29	12	101.00	2	102.00	101.50	10	27,913	0.04%
2022/09/28	6.2	101.61	3	101.00	100.50	3.2	28,002	0.01%
2022/09/27	7.1	103.86	0	0.00	103.50	7.1	27,942	0.03%
2022/09/26	31.3	104.37	4	104.25	104.00	27.3	28,760	0.09%
2022/09/23	0	107.00	2	106.50	106.50	-2	29,122	-0.01%
2022/09/22	0	106.50	2	107.00	107.00	-2	29,606	-0.01%
2022/09/21	5.1	106.80	0	0.00	107.00	5.1	29,763	0.02%
2022/09/20	0	0.00	2	108.50	108.50	-2	29,793	-0.01%
2022/09/19	0.1	107.00	0	0.00	107.00	0.1	29,797	0.00%
2022/09/16	2	107.00	0	0.00	107.50	2	30,004	0.01%
2022/09/15	0	0.00	1	108.50	108.00	-1	30,148	0.00%
2022/09/14	5	107.60	12	107.58	107.50	-7	30,383	-0.02%
2022/09/13	0	0.00	4	109.63	110.00	-4	30,584	-0.01%
2022/09/12	1	108.00	1	108.00	108.50	0	30,594	0.00%
2022/09/08	31	106.52	0	0.00	107.00	31	31,113	0.10%
2022/09/07	0	0.00	4	107.13	106.00	-4	31,387	-0.01%
2022/09/06	1	108.49	5	108.00	108.50	-4	31,270	-0.01%
2022/09/02	0.2	108.00	0	0.00	107.50	0.2	31,931	0.00%
2022/09/01	2	107.25	0	0.00	107.50	2	32,046	0.01%
2022/08/31	0	0.00	9	108.50	109.00	-9	31,915	-0.03%
2022/08/30	1	108.00	5	108.00	108.50	-4	31,741	-0.01%
2022/08/29	2.1	108.02	0.1	108.50	108.00	2.1	32,006	0.01%
2022/08/26	0	110.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	2	109.50	1	110.50	109.50	1	32,478	0.00%
2022/08/23	2.1	110.02	2	110.00	110.00	0.1	34,509	0.00%
2022/08/22	2	110.50	1	110.00	111.00	1	34,940	0.00%
2022/08/19	10	111.50	0	0.00	111.00	10	35,525	0.03%
2022/08/18	0	111.50	0	0.00	112.00	0	35,898	0.00%
2022/08/17	0	0.00	1.1	112.00	112.50	-1.1	36,728	0.00%
2022/08/16	2.1	110.76	2	111.00	111.00	0.1	36,840	0.00%
2022/08/12	0	0.00	26	113.10	112.50	-26	37,208	-0.07%
2022/08/11	3	112.00	47.6	112.51	113.00	-44.6	37,022	-0.12%
2022/08/10	1	110.50	14	110.18	110.00	-13	36,918	-0.04%
2022/08/09	0	108.00	3	108.50	109.00	-3	36,398	-0.01%
2022/08/08	1	107.50	7	107.43	108.00	-6	36,343	-0.02%
2022/08/05	10	108.00	0	0.00	108.00	10	36,295	0.03%
2022/08/04	1	107.50	16	108.16	108.00	-15	36,249	-0.04%
2022/08/03	2.4	107.25	30	107.50	108.50	-27.6	35,932	-0.08%
2022/08/02	1	107.00	23	107.48	108.00	-22	35,709	-0.06%
2022/08/01	3	108.50	1	109.00	109.00	2	35,441	0.01%
2022/07/29	9	108.50	3	109.00	109.00	6	35,652	0.02%
2022/07/28	1	108.00	6.1	108.75	108.50	-5	35,867	-0.01%
2022/07/27	6	107.50	1	109.00	108.00	5	36,003	0.01%
2022/07/26	0	0.00	10	107.50	108.00	-10	35,778	-0.03%
2022/07/25	0	0.00	3.1	107.29	107.50	-3.1	35,635	-0.01%
2022/07/22	12	105.58	4.1	106.00	106.00	7.9	35,447	0.02%
2022/07/21	0	0.00	23.1	104.65	105.50	-23.1	35,462	-0.07%
2022/07/20	44.1	104.67	1	104.50	103.50	43.1	35,419	0.12%
2022/07/19	1	104.00	0	0.00	104.00	1	35,511	0.00%
2022/07/18	0	0.00	1	104.50	105.00	-1	35,446	0.00%
2022/07/15	10	105.00	1	105.50	105.00	9	35,469	0.03%
2022/07/14	1	104.50	6	104.58	105.00	-5	35,384	-0.01%
2022/07/13	0	0.00	4	102.88	102.50	-4	34,910	-0.01%
2022/07/12	3	100.07	10	100.00	100.50	-7	34,569	-0.02%
2022/07/11	0	0.00	1	101.00	101.00	-1	34,330	0.00%
2022/07/08	0	0.00	0.1	103.50	102.00	-0.1	34,172	0.00%
2022/07/07	0	0.00	5	103.00	103.50	-5	33,867	-0.01%
2022/07/06	12	102.33	3.5	101.43	100.50	8.5	33,478	0.03%
2022/07/05	12.1	101.75	0	0.00	102.50	12.1	33,199	0.04%
2022/07/04	5	100.30	0	0.00	100.00	5	32,860	0.02%
2022/07/01	15.8	106.57	20	108.00	106.00	-4.3	32,262	-0.01%
2022/06/30	1	109.50	9.1	109.23	109.00	-8.1	31,744	-0.03%
2022/06/29	2	111.00	0.8	111.00	111.00	1.2	31,393	0.00%
2022/06/28	1	110.50	5	112.00	112.00	-4	31,168	-0.01%
2022/06/27	0	0.00	1	111.50	111.00	-1	31,040	0.00%
2022/06/24	0	0.00	4	110.00	110.00	-4	30,863	-0.01%
2022/06/23	7.1	109.50	5.5	108.68	108.00	1.6	30,701	0.01%
2022/06/22	0	0.00	0.1	111.00	109.50	-0.1	30,281	0.00%
2022/06/21	2.1	111.00	5	111.20	112.00	-2.9	30,597	-0.01%
2022/06/20	1	109.50	1	109.00	109.00	0	30,276	0.00%
2022/06/17	2.1	109.76	15	110.00	109.50	-12.9	30,071	-0.04%
2022/06/15	1.1	112.05	0	0.00	112.00	1.1	30,439	0.00%
2022/06/14	1.7	111.06	2	111.00	111.50	-0.3	30,755	0.00%
2022/06/13	7.1	111.50	3	111.33	111.50	4.1	30,823	0.01%
2022/06/10	0	0.00	2	115.00	114.00	-2	30,587	-0.01%
2022/06/08	0	0.00	2	114.00	114.00	-2	30,518	-0.01%
2022/06/07	5	113.50	0.3	114.33	113.50	4.7	30,625	0.02%
2022/06/06	1	116.00	4	115.13	115.50	-3	30,483	-0.01%
2022/06/02	2.1	114.05	11	114.00	114.00	-8.9	30,890	-0.03%
2022/06/01	3	114.00	17.1	114.61	114.50	-14.1	31,010	-0.05%
2022/05/31	3	112.33	75	112.61	113.00	-72	30,133	-0.24%
2022/05/30	2	109.75	4	109.63	110.50	-2	28,871	-0.01%
2022/05/27	1	110.50	17	110.50	110.00	-16	28,372	-0.06%
2022/05/26	5.1	109.40	4.3	109.20	109.00	0.8	27,992	0.00%
2022/05/25	10	109.50	58	109.47	109.50	-48	27,818	-0.17%
2022/05/24	0	0.00	5	108.50	108.00	-5	27,347	-0.02%
2022/05/23	1	108.50	7	107.93	108.00	-6	26,969	-0.02%
2022/05/20	2	107.75	27	107.54	107.00	-25	26,832	-0.09%
2022/05/19	0	0.00	6	106.42	107.50	-6	26,456	-0.02%
2022/05/18	0	106.50	57	106.39	107.00	-57	26,023	-0.22%
2022/05/17	0	0.00	38	104.96	105.00	-38	25,518	-0.15%
2022/05/16	0	0.00	2.2	104.00	104.50	-2.2	25,323	-0.01%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/09	0	0.00	3	103.50	104.00	-3	25,217	-0.01%
2022/05/06	5	103.00	0	0.00	104.00	5	25,527	0.02%
2022/05/05	0	0.00	20	105.00	104.50	-20	25,631	-0.08%
2022/05/04	0	0.00	0.5	104.00	104.00	-0.5	25,602	0.00%
2022/04/29	0	0.00	1.3	102.00	102.00	-1.3	25,993	-0.01%
2022/04/28	1	100.50	0.1	101.50	101.50	0.9	26,305	0.00%
2022/04/27	2.2	100.00	142.6	99.90	100.00	-140.4	26,323	-0.53%	大賣/鉅額交易
2022/04/26	2.5	100.80	4	100.63	101.00	-1.5	26,227	-0.01%
2022/04/25	14	101.00	0	0.00	100.50	14	26,131	0.05%
2022/04/22	6.1	102.52	1	103.00	103.50	5.1	25,723	0.02%
2022/04/21	0	103.00	2	103.00	103.00	-2	26,086	-0.01%
2022/04/20	10	102.50	6	103.00	103.00	4	26,106	0.02%
2022/04/19	22	102.95	0	0.00	102.00	22	26,095	0.08%
2022/04/18	0	0.00	5	102.70	102.50	-5	26,235	-0.02%
2022/04/15	0	103.50	1	103.50	103.00	-1	26,622	0.00%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	0	0.00	81	103.75	104.00	-81	27,740	-0.29%
2022/04/12	5.8	102.74	0	0.00	102.00	5.8	29,846	0.02%
2022/04/11	12.1	102.58	3	103.00	102.00	9.1	29,853	0.03%
2022/04/08	3.2	103.17	0	0.00	103.00	3.2	29,736	0.01%
2022/04/07	9	103.78	0.2	104.00	103.00	8.8	29,605	0.03%
2022/04/06	1	105.00	1	105.00	105.00	0	29,253	0.00%
2022/04/01	15	104.83	0	0.00	104.50	15	28,990	0.05%
2022/03/30	3	105.17	1	105.50	105.50	2	28,608	0.01%
2022/03/28	0	105.50	0	0.00	106.00	0	28,443	0.00%
2022/03/25	15	106.47	1	106.50	106.00	14	28,332	0.05%
2022/03/24	6	106.83	8.2	107.07	106.50	-2.2	28,289	-0.01%
2022/03/23	5	104.50	1.1	105.00	105.50	3.9	27,980	0.01%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	0	0.00	1.3	105.00	104.50	-1.3	28,256	0.00%
2022/03/18	0	0.00	9	105.06	106.00	-9	28,271	-0.03%
2022/03/17	0	0.00	9	104.00	104.00	-9	27,192	-0.03%
2022/03/16	3.2	100.86	0	0.00	101.50	3.2	26,806	0.01%
2022/03/15	6.1	101.10	2.1	101.01	101.00	4.1	26,458	0.02%
2022/03/14	6.1	102.92	0	0.00	102.50	6.1	26,525	0.02%
2022/03/11	1.3	103.12	4	103.50	103.50	-2.7	26,516	-0.01%
2022/03/10	1	103.00	2	103.25	103.00	-1	26,500	0.00%
2022/03/09	4.1	102.00	4	101.50	101.50	0.1	26,385	0.00%
2022/03/08	27.7	101.17	32	100.83	101.50	-4.3	26,349	-0.02%
2022/03/07	2.1	102.79	1	103.00	102.50	1.1	25,720	0.00%
2022/03/04	0	0.00	13	104.00	105.00	-13	25,816	-0.05%
2022/03/03	0	0.00	1	104.50	104.50	-1	25,972	0.00%
2022/03/02	0	105.00	0	0.00	104.50	0	26,143	0.00%
2022/03/01	1	105.00	8	104.75	104.50	-7	26,204	-0.03%
2022/02/25	4	102.88	4	103.00	103.00	0	26,220	0.00%
2022/02/24	11.3	103.24	63	103.00	102.50	-51.7	26,098	-0.20%
2022/02/23	0	0.00	1	105.00	105.00	-1	25,606	0.00%
2022/02/22	2.1	104.26	1	104.00	104.50	1.1	25,709	0.00%
2022/02/21	2.6	105.81	2	106.50	106.00	0.6	25,784	0.00%
2022/02/18	0	105.50	3	105.50	105.50	-3	25,924	-0.01%
2022/02/17	12	105.79	16.8	106.09	106.00	-4.8	25,998	-0.02%
2022/02/15	2	104.00	1.2	104.13	104.00	0.8	26,223	0.00%
2022/02/14	1	104.00	0	0.00	104.00	1	26,310	0.00%
2022/02/11	0	0.00	0.3	105.50	106.00	-0.3	26,318	0.00%
2022/02/10	0.1	106.50	23.2	106.22	106.50	-23.1	26,440	-0.09%
2022/02/09	3	106.00	3.1	106.16	106.50	-0.1	26,437	0.00%
2022/02/08	0	0.00	5.3	105.50	105.50	-5.3	26,352	-0.02%
2022/02/07	1	103.00	0	0.00	103.00	1	25,826	0.00%
2022/01/26	4	102.38	2	102.25	102.00	2	25,471	0.01%
2022/01/25	7	102.50	2	103.00	103.00	5	25,257	0.02%
2022/01/24	6	102.83	5.1	102.91	103.00	0.9	25,076	0.00%
2022/01/21	5.3	102.50	0.1	103.00	102.00	5.2	24,727	0.02%
2022/01/20	1	103.00	1	104.00	103.00	0	24,415	0.00%
2022/01/19	0	0.00	0.1	104.00	103.50	-0.1	24,199	0.00%
2022/01/18	0	0.00	2	104.00	103.50	-2	24,100	-0.01%
2022/01/17	12	103.54	0	0.00	103.50	12	24,204	0.05%
2022/01/14	20.4	103.78	0	0.00	103.50	20.4	24,181	0.08%
2022/01/13	1	105.00	0	0.00	105.50	1	24,050	0.00%
2022/01/12	5	104.40	11	104.50	104.50	-6	24,214	-0.02%
2022/01/11	4.6	104.28	1	104.50	104.50	3.6	24,338	0.01%
2022/01/10	19.3	105.31	0	0.00	104.50	19.3	24,605	0.08%
2022/01/07	11	106.55	5.3	106.53	106.50	5.7	24,846	0.02%
2022/01/06	23.1	106.96	25	107.12	107.00	-1.9	24,497	-0.01%
2022/01/05	37	108.86	25.1	109.40	109.00	11.9	23,990	0.05%
2022/01/04	3.1	103.68	0	0.00	103.50	3.1	22,264	0.01%
2022/01/03	4.2	104.12	4.1	104.26	103.00	0.1	22,420	0.00%
2021/12/30	13.1	104.50	0	0.00	104.00	13.1	22,693	0.06%
2021/12/29	2.1	105.00	2	104.50	105.00	0.1	23,058	0.00%
2021/12/28	1	105.50	13.1	105.00	105.50	-12.1	23,528	-0.05%
2021/12/27	0	0.00	2	104.25	104.50	-2	23,690	-0.01%
2021/12/24	6	104.50	4	104.63	104.00	2	24,112	0.01%
2021/12/23	0	0.00	7.9	104.00	104.00	-7.9	24,295	-0.03%
2021/12/22	6	103.50	10	104.00	103.50	-4	24,599	-0.02%
2021/12/21	2	104.50	9	103.72	104.50	-7	24,777	-0.03%
2021/12/20	18.9	103.02	1.4	103.29	103.00	17.5	24,788	0.07%
2021/12/17	2	103.50	1	103.50	103.50	1	24,743	0.00%
2021/12/16	14.1	103.72	0	0.00	103.50	14.1	24,530	0.06%
2021/12/15	0	0.00	2	105.00	105.00	-2	24,606	-0.01%
2021/12/14	0	0.00	2	104.00	104.50	-2	24,867	-0.01%
2021/12/13	1.1	105.00	11	105.41	104.50	-9.9	24,882	-0.04%
2021/12/10	2.1	105.24	1	105.50	105.00	1.1	25,648	0.00%
2021/12/09	5.1	105.70	5	105.40	106.00	0.1	25,628	0.00%
2021/12/08	8.1	105.69	2.1	105.29	105.00	6	25,632	0.02%
2021/12/07	2.1	105.76	1	107.00	106.00	1.1	25,267	0.00%
2021/12/06	3	106.17	4	106.38	106.50	-1	25,185	0.00%
2021/12/03	3	105.50	4	106.00	105.00	-1	25,281	0.00%
2021/12/02	0	0.00	14	106.21	105.00	-14	25,365	-0.06%
2021/12/01	0	0.00	16	105.16	105.50	-16	25,219	-0.06%
2021/11/30	8	104.06	4	104.75	103.50	4	25,243	0.02%
2021/11/29	9	104.06	0	0.00	103.50	9	24,913	0.04%
2021/11/26	5.1	103.61	3	103.67	103.50	2.1	24,820	0.01%
2021/11/25	5	105.40	3	105.67	105.00	2	24,927	0.01%
2021/11/24	13.2	105.08	2	105.50	105.50	11.2	24,868	0.05%
2021/11/23	0.1	106.50	0	0.00	106.00	0.1	24,601	0.00%
2021/11/22	1.1	106.55	1	107.00	106.50	0.1	24,446	0.00%
2021/11/19	12.2	107.37	0	0.00	106.50	12.2	24,384	0.05%
2021/11/18	15	106.83	3	107.00	107.00	12	24,337	0.05%
2021/11/17	7	107.14	0	0.00	107.00	7	24,205	0.03%
2021/11/16	2	108.00	0.2	108.50	108.00	1.8	24,180	0.01%
2021/11/12	1	108.50	3	108.83	109.00	-2	24,877	-0.01%
2021/11/11	0	0.00	2	107.50	107.50	-2	24,858	-0.01%
2021/11/10	4	108.00	4	108.13	109.00	0	25,126	0.00%
2021/11/09	1.1	107.05	0	0.00	108.00	1.1	25,521	0.00%
2021/11/08	3.1	107.18	78.1	107.01	107.50	-75	25,431	-0.29%
2021/11/05	12.1	108.41	6	108.08	109.00	6.1	25,877	0.02%
2021/11/04	1	108.00	13	108.38	108.00	-12	26,297	-0.05%
2021/11/03	0	0.00	3	107.67	107.50	-3	26,495	-0.01%
2021/11/02	0	0.00	4.7	108.03	107.50	-4.7	26,978	-0.02%
2021/11/01	3.7	107.14	6.2	106.76	106.50	-2.5	26,974	-0.01%
2021/10/29	0	0.00	1	107.50	107.00	-1	27,025	0.00%
2021/10/28	2	108.00	3	108.17	108.50	-1	27,041	0.00%
2021/10/27	2	108.00	0	0.00	108.00	2	27,205	0.01%
2021/10/26	0	0.00	10	109.00	109.00	-10	27,413	-0.04%
2021/10/25	2.2	108.00	2	108.25	108.00	0.2	27,459	0.00%
2021/10/22	0	0.00	103.3	107.50	107.50	-103.3	27,653	-0.37%	大賣/鉅額交易
2021/10/21	5	108.00	1	108.00	108.00	4	27,868	0.01%
2021/10/20	2	107.50	3	108.00	107.50	-1	27,916	0.00%
2021/10/19	62.1	108.73	0	0.00	107.00	62.1	27,785	0.22%
2021/10/18	1	109.00	1	110.50	107.50	0	28,334	0.00%
2021/10/15	4	109.38	14.1	109.14	109.50	-10.1	28,682	-0.04%
2021/10/14	2	106.50	1	106.50	106.50	1	28,303	0.00%
2021/10/13	2	105.50	0	0.00	105.50	2	28,537	0.01%
2021/10/12	4	105.38	15	105.43	105.00	-11	28,786	-0.04%
2021/10/08	0.1	107.50	3	107.33	108.00	-2.9	29,185	-0.01%
2021/10/07	4	106.75	7	105.86	107.00	-3	29,179	-0.01%
2021/10/06	51	104.50	6	104.17	103.00	45	29,150	0.15%
2021/10/05	11	101.64	0	0.00	101.50	11	28,786	0.04%
2021/10/04	8.2	103.31	6	103.42	103.00	2.2	28,567	0.01%
2021/10/01	5.2	103.53	0	0.00	103.00	5.2	28,543	0.02%
2021/09/30	2.1	105.49	5	105.40	105.00	-3	28,439	-0.01%
2021/09/29	14.2	104.65	0	0.00	105.00	14.2	28,792	0.05%
2021/09/28	4	106.63	0	0.00	106.50	4	29,592	0.01%
2021/09/24	3	107.50	0	0.00	107.50	3	29,530	0.01%
2021/09/23	2	107.00	1	106.50	106.50	1	29,793	0.00%
2021/09/22	21	106.52	1	107.00	107.00	20	29,774	0.07%
2021/09/17	4	108.50	0	0.00	108.50	4	29,528	0.01%
2021/09/16	2	108.75	2	108.00	107.50	0	29,476	0.00%
2021/09/15	5	108.90	62	108.66	108.50	-57	29,612	-0.19%
2021/09/14	4	107.13	4	107.38	107.50	0	29,019	0.00%
2021/09/13	3	106.83	1	107.50	106.50	2	29,065	0.01%
2021/09/10	1.1	107.09	1	107.00	108.00	0.1	29,390	0.00%
2021/09/09	0.1	108.00	0	0.00	107.00	0.1	29,660	0.00%
2021/09/08	16.1	108.59	6	107.33	107.50	10.1	29,623	0.03%
2021/09/07	4.7	109.63	27	109.48	108.50	-22.3	29,547	-0.08%
2021/09/06	5	112.30	1	112.50	111.00	4	29,553	0.01%
2021/09/03	3	112.33	19.3	112.49	112.50	-16.3	29,849	-0.05%
2021/09/02	14	111.04	5	111.10	111.50	9	29,768	0.03%
2021/09/01	3	111.50	1	110.50	111.00	2	29,654	0.01%
2021/08/31	0	0.00	3	110.50	111.00	-3	29,587	-0.01%
2021/08/30	5.2	107.56	0	0.00	109.00	5.2	29,418	0.02%
2021/08/27	1	108.00	5	107.80	108.00	-4	29,666	-0.01%
2021/08/26	0	108.40	1	107.00	107.50	-1	29,835	0.00%
2021/08/25	1	108.50	3	108.00	108.50	-2	30,168	-0.01%
2021/08/24	2	108.50	6	108.42	109.00	-4	30,304	-0.01%
2021/08/23	7	106.50	119	105.76	107.50	-112	30,576	-0.37%	大賣/鉅額交易
2021/08/20	15	103.23	112	103.41	104.50	-97	30,649	-0.32%	大賣/
2021/08/19	14	103.36	1	103.50	103.00	13	31,163	0.04%
2021/08/18	7	105.57	1	104.50	107.00	6	30,717	0.02%
2021/08/17	3	107.50	2	107.00	106.50	1	31,031	0.00%
2021/08/16	2	107.00	1	107.00	107.50	1	31,124	0.00%
2021/08/13	2	109.00	4	109.13	109.00	-2	31,441	-0.01%
2021/08/12	2	109.25	0	0.00	109.00	2	31,378	0.01%
2021/08/11	6	106.83	1	107.00	109.00	5	31,859	0.02%
2021/08/10	8.2	109.39	1	108.50	108.50	7.2	32,440	0.02%
2021/08/09	2	111.75	1	111.50	112.00	1	33,341	0.00%
2021/08/06	2	113.00	1	111.50	112.50	1	33,684	0.00%
2021/08/05	1	111.50	2	111.50	112.00	-1	34,169	0.00%
2021/08/04	2	111.75	0	0.00	112.00	2	36,329	0.01%
2021/08/02	2	111.00	4.4	110.93	113.00	-2.4	37,640	-0.01%
2021/07/30	0	0.00	3.9	110.38	110.00	-3.9	38,246	-0.01%
2021/07/29	5	110.40	3	111.00	111.00	2	38,400	0.01%
2021/07/28	12.2	109.39	16	109.97	110.50	-3.8	39,142	-0.01%
2021/07/27	105	111.00	9	111.44	111.50	96	40,042	0.24%	大買/
2021/07/26	10	109.25	1	110.00	110.00	9	40,774	0.02%
2021/07/23	2.2	110.55	6	110.92	110.50	-3.8	40,978	-0.01%
2021/07/22	7	110.14	3	110.83	110.50	4	41,267	0.01%
2021/07/21	41	113.60	56	112.74	112.50	-15	41,185	-0.04%
2021/07/20	2	115.00	2	114.75	114.50	0	40,817	0.00%
2021/07/19	3.4	117.60	56.1	116.53	116.50	-52.7	41,033	-0.13%
2021/07/16	4	119.00	6	119.08	119.50	-2	41,627	0.00%
2021/07/15	52.8	118.53	27	119.37	119.50	25.8	41,646	0.06%
2021/07/14	4.7	116.61	6	116.92	116.00	-1.3	41,038	0.00%
2021/07/13	1.8	116.28	58	116.07	116.50	-56.2	41,122	-0.14%
2021/07/12	10	115.00	1	115.00	115.00	9	41,396	0.02%
2021/07/09	3	114.33	3	114.17	114.00	0	41,770	0.00%
2021/07/08	1	115.00	1	115.00	115.50	0	42,184	0.00%
2021/07/07	7	115.36	7	115.93	115.00	0	42,614	0.00%
2021/07/06	13	116.19	28	116.68	116.50	-15	43,302	-0.03%
2021/07/05	30	116.52	46.8	115.12	117.00	-16.8	43,911	-0.04%
2021/07/02	1	112.00	3	112.00	111.50	-2	43,223	0.00%
2021/07/01	5	112.50	3	112.00	112.00	2	43,510	0.00%
2021/06/30	5	112.10	18	112.78	112.00	-13	43,940	-0.03%
2021/06/29	5	112.00	32	111.67	111.50	-27	45,039	-0.06%
2021/06/28	9	112.17	7	112.14	111.50	2	46,909	0.00%
2021/06/25	32	114.28	58	113.97	113.00	-26	47,286	-0.05%
2021/06/24	9	112.11	14	112.46	113.00	-5	47,379	-0.01%
2021/06/23	8	110.19	4.9	110.80	111.50	3.1	47,741	0.01%
2021/06/22	4	109.13	3	108.67	108.50	1	48,354	0.00%
2021/06/21	12	108.71	7	108.86	108.50	5	49,335	0.01%
2021/06/18	3	111.67	3	111.67	111.50	0	50,635	0.00%
2021/06/17	8	111.63	3	113.00	113.00	5	51,947	0.01%
2021/06/16	3	111.67	4	111.75	111.50	-1	54,351	0.00%
2021/06/15	7	113.14	9	113.11	113.00	-2	56,251	0.00%
2021/06/11	58	113.84	16	113.09	113.50	42	58,242	0.07%
2021/06/10	6	110.33	18	110.78	110.50	-12	59,189	-0.02%
2021/06/09	10	109.95	5	109.80	109.50	5	60,027	0.01%
2021/06/08	12	110.33	5	110.80	110.50	7	61,243	0.01%
2021/06/07	14	110.50	77	110.79	110.50	-63	62,197	-0.10%
2021/06/04	33.1	111.50	10	111.50	112.00	23.1	62,654	0.04%
2021/06/03	23	112.35	9	111.67	111.00	14	62,906	0.02%
2021/06/02	8	113.25	8	113.19	112.00	0	63,414	0.00%
2021/06/01	11	114.41	6	114.42	114.50	5	64,306	0.01%
2021/05/31	5	112.60	18	113.14	113.50	-13	65,255	-0.02%
2021/05/28	17	110.62	14	110.82	111.00	3	66,126	0.00%
2021/05/27	29	109.12	8	109.31	109.50	21	66,575	0.03%
2021/05/26	11	112.05	8	112.00	111.50	3	67,559	0.00%
2021/05/25	14	112.18	30	112.27	112.00	-16	69,013	-0.02%
2021/05/24	11	109.00	5	108.90	109.50	6	69,079	0.01%
2021/05/21	5	109.10	9	108.72	109.50	-4	69,408	-0.01%
2021/05/20	6	105.58	7	105.50	106.00	-1	69,516	0.00%
2021/05/19	7.1	105.58	18	105.39	105.00	-10.9	70,236	-0.02%
2021/05/18	24	104.77	59	105.22	107.00	-35	70,231	-0.05%
2021/05/17	29.9	99.34	11	99.47	98.20	18.9	70,387	0.03%
2021/05/14	5	104.80	20	104.88	104.50	-15	70,236	-0.02%
2021/05/13	52	102.76	150	99.78	103.00	-98	70,571	-0.14%	大賣/
2021/05/12	35.1	101.09	109.2	101.58	102.00	-74.1	70,334	-0.11%	大賣/
2021/05/11	41.4	108.29	28	107.66	107.00	13.4	69,233	0.02%
2021/05/10	20	113.90	35	114.47	113.00	-15	69,994	-0.02%
2021/05/07	16	116.00	54	115.91	117.50	-38	72,312	-0.05%
2021/05/06	45	112.37	9.8	112.24	112.50	35.2	73,359	0.05%
2021/05/05	12	110.96	11.2	110.82	110.00	0.8	74,195	0.00%
2021/05/04	39.9	109.69	220	110.48	108.50	-180.1	75,249	-0.24%	大賣/鉅額交易
2021/05/03	24.8	113.50	89	112.67	112.50	-64.3	76,133	-0.08%
2021/04/29	11.4	117.50	11	117.64	116.00	0.4	78,603	0.00%
2021/04/28	28.3	117.11	95	117.49	117.00	-66.7	79,282	-0.08%
2021/04/27	99	120.37	10	119.20	118.50	89	80,842	0.11%
2021/04/26	22.1	118.30	182	117.78	117.50	-159.9	81,368	-0.20%	大賣/鉅額交易
2021/04/23	12	118.00	7.2	118.00	119.00	4.8	82,262	0.01%
2021/04/22	33.8	119.22	97	118.67	117.50	-63.2	84,441	-0.07%
2021/04/21	21.3	120.29	24	120.42	120.00	-2.7	88,574	0.00%
2021/04/20	4	121.50	6	121.50	122.00	-2	89,305	0.00%
2021/04/19	8.7	122.35	8.8	122.47	121.50	-0.1	90,633	0.00%
2021/04/16	22.4	122.65	17	123.15	123.50	5.4	91,260	0.01%
2021/04/15	13.3	120.48	7	121.00	121.00	6.3	92,273	0.01%
2021/04/14	17.1	121.81	7	121.86	121.50	10.1	93,500	0.01%
2021/04/13	20.1	122.42	39	121.88	122.50	-18.9	96,281	-0.02%
2021/04/12	53	120.76	29	120.78	120.50	24	99,322	0.02%
2021/04/09	25	121.18	57	121.04	120.00	-32	102,027	-0.03%
2021/04/08	14	122.64	12	122.63	122.50	2	101,224	0.00%
2021/04/07	34	123.50	4	123.75	123.50	30	101,243	0.03%
2021/04/06	10.1	123.10	5	123.39	122.50	5.1	101,439	0.00%
2021/04/01	28.3	122.50	28	122.98	121.50	0.3	101,864	0.00%
2021/03/31	32.3	124.82	24	124.63	124.00	8.3	102,143	0.01%
2021/03/30	6	129.42	8	129.25	129.50	-2	100,661	0.00%
2021/03/29	4	128.50	15.4	128.00	128.50	-11.4	100,823	-0.01%
2021/03/26	4	127.25	5.6	127.27	126.50	-1.6	101,700	0.00%
2021/03/25	11.1	127.72	8.1	127.06	126.50	3	101,299	0.00%
2021/03/24	68.1	129.44	25.6	130.97	128.00	42.5	100,686	0.04%
2021/03/23	42	133.32	26.6	131.85	130.50	15.4	99,806	0.02%
2021/03/22	38	129.08	33.6	127.74	130.00	4.4	98,701	0.00%
2021/03/19	33.9	124.61	41.8	125.82	123.50	-7.9	97,546	-0.01%
2021/03/18	40	129.46	34	129.79	129.50	6	95,637	0.01%
2021/03/17	17.1	125.19	64.6	125.06	126.00	-47.5	94,357	-0.05%
2021/03/16	15	122.20	50.1	122.59	123.00	-35.1	92,873	-0.04%
2021/03/15	12.1	120.86	16	120.19	121.00	-3.9	92,452	0.00%
2021/03/12	38	119.70	30.4	119.07	120.00	7.6	93,263	0.01%
2021/03/11	26	116.75	51.3	116.98	117.00	-25.3	94,385	-0.03%
2021/03/10	10	115.90	9.1	115.77	115.50	0.9	93,926	0.00%
2021/03/09	23	113.39	15	113.74	115.00	8	93,640	0.01%
2021/03/08	31	115.00	17	114.21	113.50	14	93,481	0.01%
2021/03/05	17	114.53	39	114.85	115.00	-22	92,985	-0.02%
2021/03/04	19	113.97	8	114.06	114.50	11	92,545	0.01%
2021/03/03	34	115.13	18	114.58	115.50	16	91,575	0.02%
2021/03/02	28.8	113.20	20.8	113.82	112.00	8	90,689	0.01%
2021/02/26	78.4	112.93	7	113.93	112.00	71.4	90,179	0.08%
2021/02/25	28	115.82	20.3	115.39	116.50	7.7	88,553	0.01%
2021/02/24	67	113.05	14.6	111.82	110.50	52.4	87,097	0.06%
2021/02/23	11.2	110.51	13	109.50	111.50	-1.8	86,598	0.00%
2021/02/22	34.4	111.84	12	111.54	111.00	22.4	86,137	0.03%
2021/02/19	13.7	111.13	15	110.67	110.00	-1.3	85,645	0.00%
2021/02/18	12	113.54	16	113.38	113.00	-4	84,850	0.00%
2021/02/17	34.8	113.95	25	114.16	114.00	9.8	84,908	0.01%
2021/02/05	18.4	114.78	24	115.23	113.50	-5.6	83,928	-0.01%
2021/02/04	16.1	114.22	28	114.20	114.00	-11.9	83,134	-0.01%
2021/02/03	14.1	117.77	180	117.08	116.50	-165.9	82,680	-0.20%	大賣/鉅額交易
2021/02/02	96	116.17	30.1	115.98	116.50	65.9	82,107	0.08%
2021/02/01	77.1	111.38	35.2	111.32	113.00	41.9	81,389	0.05%
2021/01/29	63.2	116.85	128	115.40	111.50	-64.8	79,640	-0.08%	大賣/
2021/01/28	81.1	118.83	74.6	119.27	118.50	6.5	76,874	0.01%
2021/01/27	23	123.57	38.1	123.38	123.00	-15.1	75,136	-0.02%
2021/01/26	20.1	122.05	176.2	121.28	122.00	-156.1	73,916	-0.21%	大賣/鉅額交易
2021/01/25	39	121.31	43	120.16	123.00	-4	72,070	-0.01%
2021/01/22	46.7	120.32	59.5	120.47	121.50	-12.8	70,174	-0.02%
2021/01/21	13	116.38	36	116.58	117.00	-23	67,021	-0.03%
2021/01/20	17	116.35	30.5	117.30	114.50	-13.5	66,129	-0.02%
2021/01/19	155.1	115.92	16	115.41	115.00	139.1	64,197	0.22%	大買/鉅額交易
2021/01/18	22	113.80	11.1	113.87	114.00	10.9	63,005	0.02%
2021/01/15	60.2	115.91	27	116.43	115.50	33.2	61,737	0.05%
2021/01/14	64.6	113.15	121	113.45	116.00	-56.4	59,302	-0.10%	大賣/
2021/01/13	11	105.64	62.7	105.92	106.50	-51.7	54,542	-0.09%
2021/01/12	23.1	104.04	58.5	104.41	104.00	-35.4	53,983	-0.07%
2021/01/11	10.2	107.59	4.6	107.87	107.50	5.6	53,647	0.01%
2021/01/08	17	108.04	32.3	107.32	108.00	-15.3	53,291	-0.03%
2021/01/07	31.4	106.97	71	106.50	107.00	-39.6	51,832	-0.08%
2021/01/06	46.5	106.37	31.2	105.30	105.00	15.3	50,561	0.03%
2021/01/05	79.3	103.50	82	103.30	104.00	-2.7	47,274	-0.01%
2021/01/04	149.6	96.69	115.4	96.22	99.90	34.2	44,037	0.08%	大買/大賣/
2020/12/31	1.8	91.71	4	91.68	92.00	-2.2	40,427	-0.01%
2020/12/30	3	91.00	12	91.38	91.60	-9	40,179	-0.02%
2020/12/29	15	90.65	76	91.03	90.40	-61	39,796	-0.15%
2020/12/28	22.5	92.09	10	92.28	91.80	12.5	39,355	0.03%
2020/12/25	50	91.48	64	91.57	91.80	-14	38,556	-0.04%
2020/12/24	7	89.41	23.5	89.44	89.60	-16.5	37,188	-0.04%
2020/12/23	25	88.88	24.2	88.79	88.80	0.8	37,032	0.00%
2020/12/22	18	88.48	3	88.37	87.70	15	36,732	0.04%
2020/12/21	6	87.52	1	88.40	88.00	5	36,124	0.01%
2020/12/18	5	88.08	6	87.90	87.70	-1	35,941	0.00%
2020/12/17	3	88.00	0	0.00	87.80	3	35,866	0.01%
2020/12/16	1	87.70	2	87.80	88.20	-1	35,716	0.00%
2020/12/15	9	86.90	8	86.86	87.10	1	35,463	0.00%
2020/12/14	23	88.50	25.2	88.12	87.70	-2.2	35,162	-0.01%
2020/12/11	11.1	86.89	15	87.27	87.60	-3.9	34,666	-0.01%
2020/12/10	7.2	87.54	12	87.58	87.70	-4.8	33,930	-0.01%
2020/12/09	11	88.89	11	88.99	89.00	0	33,480	0.00%
2020/12/08	63.1	88.55	55.7	88.13	87.60	7.4	32,621	0.02%
2020/12/07	59	86.29	104	86.40	87.90	-45	31,140	-0.14%	大賣/
2020/12/04	13.2	82.99	50.1	82.91	82.90	-36.9	28,798	-0.13%
2020/12/03	10.3	82.10	1	82.00	82.00	9.3	28,368	0.03%
2020/12/02	1	82.50	0	0.00	82.70	1	28,204	0.00%
2020/12/01	5	82.30	7	82.41	82.90	-2	28,227	-0.01%
2020/11/30	12	82.51	0	0.00	82.30	12	28,504	0.04%
2020/11/27	7	82.53	13	82.62	82.60	-6	27,917	-0.02%
2020/11/26	6	82.78	6	82.97	83.00	0	27,869	0.00%
2020/11/25	10.4	81.99	0	0.00	82.00	10.4	27,823	0.04%
2020/11/24	11	82.35	0	0.00	82.00	11	27,853	0.04%
2020/11/23	2.1	82.89	1	82.60	82.90	1.1	27,877	0.00%
2020/11/20	21.1	82.63	9	82.39	82.50	12.1	27,738	0.04%
2020/11/19	1.1	82.97	3	82.73	82.90	-1.9	27,618	-0.01%
2020/11/18	3.1	83.16	7	83.09	83.20	-3.9	27,595	-0.01%
2020/11/17	4.1	82.84	3	82.90	83.00	1.1	27,491	0.00%
2020/11/16	2.2	82.40	16	82.55	82.60	-13.8	27,885	-0.05%
2020/11/13	11.2	81.40	9.6	81.59	81.40	1.6	27,577	0.01%
2020/11/12	1	82.00	26	81.45	81.90	-25	27,494	-0.09%
2020/11/11	1.2	80.70	23	81.45	81.60	-21.8	27,213	-0.08%
2020/11/10	11.1	80.75	4	80.75	80.80	7.1	27,174	0.03%
2020/11/09	6	80.93	15	80.98	81.20	-9	28,235	-0.03%
2020/11/06	0.1	79.50	6	79.67	79.70	-5.9	28,321	-0.02%
2020/11/05	1	79.10	0	0.00	79.00	1	28,488	0.00%
2020/11/04	4	78.85	15	79.15	78.80	-11	29,073	-0.04%
2020/11/03	2	78.30	16	78.66	78.30	-14	29,122	-0.05%
2020/11/02	2.1	77.58	5	77.86	78.30	-2.9	29,432	-0.01%
2020/10/30	2	77.80	3	77.57	77.50	-1	29,600	0.00%
2020/10/29	1	77.00	1	77.90	78.00	0	29,550	0.00%
2020/10/28	8.4	78.51	4	78.30	78.30	4.4	30,059	0.01%
2020/10/27	7.1	79.73	5	79.86	80.00	2.1	30,234	0.01%
2020/10/26	2.4	80.65	0	0.00	80.20	2.4	30,632	0.01%
2020/10/23	9	80.90	0	0.00	80.70	9	31,049	0.03%
2020/10/22	10.5	80.49	7	80.46	80.80	3.5	32,073	0.01%
2020/10/21	12	80.98	4	81.05	80.40	8	32,779	0.02%
2020/10/20	22	81.38	8	81.65	81.40	14	33,058	0.04%
2020/10/19	23	80.77	109	80.82	81.30	-86	33,610	-0.26%	大賣/
2020/10/16	7	79.07	14	79.09	78.60	-7	33,408	-0.02%
2020/10/15	1	78.39	1	78.10	78.10	0	33,847	0.00%
2020/10/13	3	79.00	6	78.55	78.90	-3	34,800	-0.01%
2020/10/12	1	78.70	3	78.53	78.70	-2	35,259	-0.01%
2020/10/08	2	77.70	2	77.70	78.00	0	35,425	0.00%
2020/10/07	7	77.33	4	77.43	77.40	3	35,744	0.01%
2020/10/06	3	78.07	7	78.11	77.80	-4	36,066	-0.01%
2020/10/05	5	77.96	16	78.17	77.70	-11	36,653	-0.03%
2020/09/30	13	77.66	5	77.86	77.40	8	37,159	0.02%
2020/09/29	3	77.93	4	78.03	77.00	-1	37,455	0.00%
2020/09/28	4.1	76.05	22.3	76.09	76.90	-18.2	37,793	-0.05%
2020/09/25	24	74.60	2	75.00	74.30	22	38,001	0.06%
2020/09/24	106	75.68	4	75.25	75.00	102	38,076	0.27%	大買/鉅額交易
2020/09/23	2	76.90	1	76.80	76.70	1	37,687	0.00%
2020/09/22	9	76.81	1	77.00	76.80	8	38,132	0.02%
2020/09/21	6	77.62	4	77.60	77.40	2	38,706	0.01%
2020/09/18	7	77.73	2	77.70	77.60	5	40,000	0.01%
2020/09/17	23.1	78.28	0	0.00	78.10	23.1	40,947	0.06%
2020/09/16	4	78.85	6	78.78	78.80	-2	41,362	0.00%
2020/09/15	7	79.31	0	0.00	79.10	7	41,339	0.02%
2020/09/14	7	79.30	31	79.31	79.40	-24	41,646	-0.06%
2020/09/11	4	78.35	0	0.00	78.50	4	41,491	0.01%
2020/09/10	2	78.10	27	78.59	78.50	-25	41,523	-0.06%
2020/09/09	46.2	76.81	0	0.00	77.90	46.2	41,410	0.11%
2020/09/08	31	77.59	1	77.70	77.50	30	41,473	0.07%
2020/09/07	4	77.05	11	77.03	77.30	-7	41,611	-0.02%
2020/09/04	11	76.91	0	0.00	76.90	11	41,954	0.03%
2020/09/03	14	78.34	4	78.83	77.70	10	41,789	0.02%
2020/09/02	3	77.10	1	77.00	77.80	2	41,734	0.00%
2020/09/01	5.1	76.83	0	0.00	77.00	5.1	42,211	0.01%
2020/08/31	3	77.60	1	77.60	76.90	2	42,474	0.00%
2020/08/28	7	77.54	0	0.00	77.50	7	42,692	0.02%
2020/08/27	4	77.65	0	0.00	77.50	4	42,988	0.01%
2020/08/26	0.2	78.40	0	0.00	78.20	0.2	43,281	0.00%
2020/08/25	1	78.10	0	0.00	78.30	1	43,441	0.00%
2020/08/24	2	78.10	0	0.00	77.60	2	43,891	0.00%
2020/08/21	2	78.05	1	78.00	78.20	1	43,964	0.00%
2020/08/20	33.6	77.76	51	78.12	77.10	-17.4	43,929	-0.04%
2020/08/19	1	80.40	17	80.21	79.30	-16	43,368	-0.04%
2020/08/18	2	79.75	1.8	79.69	79.80	0.2	43,283	0.00%
2020/08/17	11	80.40	0	0.00	80.20	11	43,604	0.03%
2020/08/14	6	79.93	1	80.50	80.40	5	43,618	0.01%
2020/08/13	30	79.90	15	79.57	79.50	15	43,559	0.03%
2020/08/12	3	80.30	26.9	81.16	81.40	-23.9	42,948	-0.06%
2020/08/11	7	79.94	3	79.70	79.80	4	43,139	0.01%
2020/08/10	6	80.15	19.8	80.19	80.50	-13.8	43,407	-0.03%
2020/08/07	4	78.40	4	79.10	78.30	0	43,275	0.00%
2020/08/06	1	79.00	4	79.30	79.00	-3	43,625	-0.01%
2020/08/05	16	78.23	27	78.39	77.90	-11	43,829	-0.03%
2020/08/04	1	77.90	11	77.79	78.10	-10	44,340	-0.02%
2020/08/03	36	77.49	1	77.90	77.10	35	44,597	0.08%
2020/07/31	9	78.81	5	79.00	78.40	4	44,108	0.01%
2020/07/30	5	77.84	2	78.05	78.00	3	43,832	0.01%
2020/07/29	4.8	78.32	8	78.40	78.00	-3.2	43,666	-0.01%
2020/07/28	19	78.76	23	80.75	78.40	-4	43,848	-0.01%
2020/07/27	26.1	78.84	51	78.23	78.00	-24.9	43,342	-0.06%
2020/07/24	16	80.91	1.1	80.23	80.00	14.9	42,760	0.03%
2020/07/23	21	81.89	4	82.00	82.10	17	42,348	0.04%
2020/07/22	7.3	85.45	21	85.50	85.90	-13.7	41,517	-0.03%
2020/07/21	18	85.53	4	85.30	85.30	14	40,594	0.03%
2020/07/20	34.4	86.29	15	86.61	86.80	19.4	39,798	0.05%
2020/07/17	25.1	88.14	15	88.31	88.00	10.1	39,066	0.03%
2020/07/16	12.2	87.20	27	87.62	87.60	-14.8	39,095	-0.04%
2020/07/15	3	86.87	35	86.71	86.60	-32	38,790	-0.08%
2020/07/14	2	86.90	11	86.87	86.30	-9	39,163	-0.02%
2020/07/13	0	0.00	15	85.99	86.70	-15	39,298	-0.04%
2020/07/10	18	85.42	0.2	84.90	84.80	17.8	39,392	0.05%
2020/07/09	45.2	86.36	1	86.20	86.20	44.2	39,134	0.11%
2020/07/08	11	86.89	3	86.80	87.00	8	38,728	0.02%
2020/07/07	18	86.58	3	86.47	87.00	15	38,430	0.04%
2020/07/06	0	0.00	13	86.39	86.40	-13	38,484	-0.03%
2020/07/03	44.1	85.21	18	85.53	85.30	26.1	39,251	0.07%
2020/07/02	7.4	85.70	21	85.19	86.00	-13.6	39,318	-0.03%
2020/07/01	8	86.33	16	86.82	85.90	-8	39,567	-0.02%
2020/06/30	5	86.10	11	86.11	86.30	-6	39,234	-0.02%
2020/06/29	18.1	84.36	10	84.43	85.20	8.1	38,911	0.02%
2020/06/24	20	82.92	37	82.91	83.50	-17	37,861	-0.04%
2020/06/23	3.1	80.19	17	80.00	80.20	-13.9	37,387	-0.04%
2020/06/22	0.1	78.90	3	78.53	78.90	-2.9	37,269	-0.01%
2020/06/18	0	0.00	3	78.33	78.50	-3	37,988	-0.01%
2020/06/17	1.1	78.29	10	78.05	78.20	-8.9	38,713	-0.02%
2020/06/16	1	78.00	22	77.90	78.40	-21	40,122	-0.05%
2020/06/15	0	77.30	0	0.00	77.00	0	41,533	0.00%
2020/06/12	44	77.06	9	77.50	78.00	35	42,349	0.08%
2020/06/11	32	79.01	4	78.48	78.60	28	42,992	0.07%
2020/06/10	8.6	79.68	3	79.67	79.90	5.6	43,388	0.01%
2020/06/09	0	0.00	15	79.66	79.50	-15	44,767	-0.03%
2020/06/08	4.6	79.30	13	79.35	79.70	-8.4	45,559	-0.02%
2020/06/05	4	78.00	2	78.00	78.50	2	45,175	0.00%
2020/06/04	1	77.60	2	78.70	78.40	-1	45,232	0.00%
2020/06/03	16	78.09	34	78.14	78.10	-18	45,254	-0.04%
2020/06/02	4	77.30	5	77.24	77.10	-1	45,186	0.00%
2020/06/01	0	0.00	8	76.55	76.20	-8	45,106	-0.02%
2020/05/29	0	0.00	2	75.40	75.80	-2	45,158	0.00%
2020/05/28	14	75.48	2	75.35	75.30	12	44,994	0.03%
2020/05/27	2	75.35	1.8	75.12	75.30	0.2	45,453	0.00%
2020/05/26	3	74.97	4	74.90	74.80	-1	45,969	0.00%
2020/05/25	19	73.16	2	73.00	73.60	17	46,216	0.04%
2020/05/22	40	74.06	0	0.00	73.60	40	46,552	0.09%
2020/05/21	58	74.64	1	74.70	74.70	57	46,325	0.12%
2020/05/20	5	74.64	0	0.00	74.50	5	46,417	0.01%
2020/05/19	12	75.19	2	74.80	74.80	10	46,489	0.02%
2020/05/18	15	75.39	1	75.70	75.00	14	46,100	0.03%
2020/05/15	8	77.03	8	76.90	77.10	0	45,526	0.00%
2020/05/14	15	78.04	5	78.52	78.20	10	45,023	0.02%
2020/05/13	3	78.60	1	78.80	78.80	2	44,680	0.00%
2020/05/12	16	77.71	3	77.80	77.30	13	44,565	0.03%
2020/05/11	4.1	78.26	7	78.27	78.90	-2.9	44,747	-0.01%
2020/05/08	2	76.20	10	76.36	76.20	-8	44,242	-0.02%
2020/05/07	1	75.80	12	75.18	75.20	-11	44,308	-0.02%
2020/05/06	13.5	74.33	1	74.50	74.30	12.5	44,218	0.03%
2020/05/05	7	74.31	3	74.00	74.10	4	44,492	0.01%
2020/05/04	16	74.29	1	74.70	74.50	15	44,768	0.03%
2020/04/30	7	76.46	4	76.48	77.00	3	44,694	0.01%
2020/04/29	3	75.90	13	75.98	75.60	-10	44,975	-0.02%
2020/04/28	4	74.90	0	0.00	75.20	4	45,609	0.01%
2020/04/27	0	0.00	1	74.80	74.90	-1	47,798	0.00%
2020/04/24	6	73.93	0	0.00	73.80	6	47,910	0.01%
2020/04/22	3	72.83	2	72.60	73.90	1	48,768	0.00%
2020/04/21	39	73.90	14	73.70	73.50	25	48,703	0.05%
2020/04/20	3	76.17	23	76.04	76.20	-20	48,171	-0.04%
2020/04/17	0	0.00	19	75.97	75.80	-19	48,024	-0.04%
2020/04/16	28	74.48	3	74.70	74.00	25	47,392	0.05%
2020/04/15	4	74.40	10	74.60	74.10	-6	47,157	-0.01%
2020/04/14	16	73.81	0	0.00	74.40	16	47,387	0.03%
2020/04/13	4	73.53	2	73.10	73.10	2	47,485	0.00%
2020/04/10	4	73.60	3	73.70	73.90	1	47,506	0.00%
2020/04/09	17	75.08	15	74.28	74.00	2	47,817	0.00%
2020/04/08	40	73.18	21	73.81	75.00	19	47,242	0.04%
2020/04/07	2	71.00	2.2	71.54	71.20	-0.2	45,981	0.00%
2020/04/06	19	69.87	3	69.83	70.20	16	45,466	0.04%
2020/04/01	8	70.11	2	70.15	70.00	6	44,975	0.01%
2020/03/30	1	69.50	3	69.50	70.00	-2	44,283	0.00%
2020/03/27	11	70.71	1	71.50	70.10	10	43,919	0.02%
2020/03/26	7	70.86	0	0.00	71.00	7	43,204	0.02%
2020/03/25	6	71.87	8	72.03	71.40	-2	43,208	0.00%
2020/03/24	8.2	69.66	26	70.15	69.40	-17.8	42,793	-0.04%
2020/03/23	32	67.84	1.9	68.05	67.50	30.1	43,074	0.07%
2020/03/20	13	69.63	6	69.92	70.80	7	42,561	0.02%
2020/03/19	37	67.75	16.8	67.99	66.30	20.2	41,412	0.05%
2020/03/18	22.8	70.10	0	0.00	70.00	22.8	40,185	0.06%
2020/03/17	8.1	71.02	13	71.08	70.60	-4.9	39,472	-0.01%
2020/03/16	9.5	72.11	4.6	72.28	71.10	4.9	38,858	0.01%
2020/03/13	19.1	70.95	27	71.01	74.60	-7.9	38,007	-0.02%
2020/03/12	35	75.61	14	76.30	74.70	21	36,846	0.06%
2020/03/11	4	79.20	0	0.00	78.60	4	35,761	0.01%
2020/03/10	12	79.06	2	79.00	79.40	10	35,582	0.03%
2020/03/09	29.4	79.32	10	79.20	79.10	19.4	35,358	0.05%
2020/03/06	24	81.03	5.4	80.82	80.80	18.6	35,166	0.05%
2020/03/05	4.2	83.08	5	82.96	82.70	-0.8	35,040	0.00%
2020/03/04	1.4	81.63	4	81.70	81.70	-2.6	35,049	-0.01%
2020/03/03	7	80.91	0	0.00	81.00	7	34,888	0.02%
2020/03/02	7	79.39	0	0.00	79.20	7	34,638	0.02%
2020/02/27	11.2	80.22	4	80.30	80.30	7.2	34,937	0.02%
2020/02/26	6	81.22	0	0.00	81.10	6	34,982	0.02%
2020/02/25	2.3	81.65	20	82.16	82.30	-17.7	34,763	-0.05%
2020/02/24	6	80.58	5	80.78	80.70	1	34,847	0.00%
2020/02/21	6.2	81.96	1.8	81.84	81.70	4.4	35,036	0.01%
2020/02/20	4	82.85	0	0.00	82.80	4	36,338	0.01%
2020/02/19	10	83.20	3	84.33	83.80	7	36,346	0.02%
2020/02/18	13	83.21	11	83.10	83.40	2	36,642	0.01%
2020/02/17	4	83.98	2	83.90	83.90	2	37,750	0.01%
2020/02/14	0	0.00	8.8	84.91	84.90	-8.8	38,341	-0.02%
2020/02/13	2.4	85.62	3	84.90	84.70	-0.6	39,439	0.00%
2020/02/12	1.3	84.99	18	84.91	85.50	-16.7	40,708	-0.04%
2020/02/11	1	82.30	1.8	82.74	82.90	-0.8	41,559	0.00%
2020/02/10	8	80.06	8	81.64	82.00	0	42,608	0.00%
2020/02/07	5	82.70	2	82.90	82.90	3	43,602	0.01%
2020/02/06	5	82.90	2	82.90	83.60	3	45,059	0.01%
2020/02/05	5.1	82.20	26	82.29	82.20	-20.9	46,922	-0.04%
2020/02/04	8	82.43	10	83.42	82.20	-2	48,200	0.00%
2020/02/03	7	79.50	21.8	79.79	82.20	-14.8	48,094	-0.03%
2020/01/31	12	83.47	5	84.20	83.20	7	47,505	0.01%
2020/01/30	69.5	84.13	24	84.30	83.10	45.5	47,070	0.10%
2020/01/20	10	92.50	15.1	92.34	92.30	-5.1	44,925	-0.01%
2020/01/17	14	92.31	35	92.13	92.30	-21	44,926	-0.05%
2020/01/16	0	89.60	3	89.93	90.00	-3	44,307	-0.01%
2020/01/15	0	0.00	29	90.00	89.90	-29	45,467	-0.06%
2020/01/14	0	0.00	10	89.80	90.00	-10	46,469	-0.02%
2020/01/13	0	0.00	1	89.20	89.60	-1	46,698	0.00%
2020/01/10	2	88.50	27	88.92	89.00	-25	47,630	-0.05%
2020/01/09	15	87.32	3	87.30	87.10	12	48,452	0.02%
2020/01/08	11	87.38	8	86.83	86.50	3	48,573	0.01%
2020/01/07	1	90.50	1	89.30	89.10	0	48,302	0.00%
2020/01/06	0	0.00	30	91.00	90.50	-30	48,395	-0.06%
2020/01/02	0	0.00	7	91.49	90.80	-7	48,116	-0.01%
2019/12/31	3	90.87	2.4	90.95	90.80	0.6	48,193	0.00%
2019/12/30	0	0.00	10	91.80	90.90	-10	48,265	-0.02%
2019/12/27	0	0.00	4	91.53	91.50	-4	48,462	-0.01%
2019/12/26	0	0.00	23	90.99	90.80	-23	48,560	-0.05%
2019/12/25	1	91.00	1	90.90	91.00	0	49,146	0.00%
2019/12/24	2	91.00	0.2	90.90	90.90	1.8	49,384	0.00%
2019/12/23	1	91.00	0	0.00	91.50	1	49,552	0.00%
2019/12/20	0	0.00	4	92.00	91.10	-4	49,578	-0.01%
2019/12/19	0	0.00	10	91.58	92.20	-10	49,260	-0.02%
2019/12/18	3	92.17	31	92.25	92.40	-28	48,958	-0.06%
2019/12/17	0.1	91.20	10.2	91.49	91.60	-10.1	48,539	-0.02%
2019/12/16	0	0.00	3	91.77	91.60	-3	48,561	-0.01%
2019/12/13	0	0.00	12.5	91.49	91.00	-12.5	48,552	-0.03%
2019/12/12	1	91.10	3	91.47	91.00	-2	48,727	0.00%
2019/12/11	5	90.98	18	90.85	91.30	-13	48,865	-0.03%
2019/12/10	3	90.43	1	90.50	90.30	2	49,354	0.00%
2019/12/09	5	90.68	27	91.12	91.00	-22	49,715	-0.04%
2019/12/06	5	90.38	21.7	90.57	90.50	-16.7	49,472	-0.03%
2019/12/05	6.9	89.86	6	90.00	89.90	0.9	49,467	0.00%
2019/12/04	3	89.10	1	90.00	89.50	2	49,622	0.00%
2019/12/03	1	90.10	1	89.30	90.00	0	49,672	0.00%
2019/12/02	1	88.20	0	0.00	88.60	1	49,485	0.00%
2019/11/29	8	89.04	4	89.50	88.50	4	49,213	0.01%
2019/11/28	2	90.30	9	90.46	89.80	-7	48,897	-0.01%
2019/11/27	1	90.60	2	90.05	90.60	-1	49,237	0.00%
2019/11/26	4	90.08	4	89.73	89.90	0	49,243	0.00%
2019/11/25	8.5	89.73	13	90.10	89.60	-4.5	48,294	-0.01%
2019/11/22	6	91.70	4.6	91.56	91.40	1.4	47,978	0.00%
2019/11/21	4	91.60	2.2	91.46	92.50	1.8	47,972	0.00%
2019/11/20	3.2	91.84	4	91.55	91.90	-0.8	47,375	0.00%
2019/11/19	8	91.84	43.6	92.38	92.80	-35.6	47,024	-0.08%
2019/11/18	4	90.03	10.1	90.31	90.50	-6.1	45,679	-0.01%
2019/11/15	2	90.60	69	90.29	90.10	-67	45,397	-0.15%
2019/11/14	3	90.37	6	90.35	89.30	-3	45,007	-0.01%
2019/11/13	5	89.76	8	90.09	89.70	-3	44,081	-0.01%
2019/11/12	5	90.08	8.6	90.07	91.00	-3.6	43,699	-0.01%
2019/11/11	13	88.25	23	87.70	87.90	-10	42,815	-0.02%
2019/11/08	69	92.49	24.7	91.80	90.90	44.3	41,247	0.11%
2019/11/07	9	90.62	15	90.47	90.80	-6	39,749	-0.02%
2019/11/06	21	90.19	40.4	90.23	90.40	-19.4	38,542	-0.05%
2019/11/05	14	89.88	83.9	89.47	90.00	-69.9	37,282	-0.19%
2019/11/04	49.1	87.90	69.8	87.83	89.00	-20.7	36,054	-0.06%
2019/11/01	12	82.77	53.4	83.30	84.80	-41.4	34,294	-0.12%
2019/10/31	3	81.00	11	81.04	80.60	-8	33,093	-0.02%
2019/10/30	4	80.48	2	80.35	80.20	2	32,959	0.01%
2019/10/29	3	80.70	4.7	80.84	80.80	-1.7	32,835	-0.01%
2019/10/28	10	80.30	7	80.44	80.10	3	32,576	0.01%
2019/10/25	1	80.70	14	80.08	80.20	-13	32,470	-0.04%
2019/10/24	7	80.56	9	80.43	80.50	-2	32,252	-0.01%
2019/10/23	21.1	80.29	21	80.20	80.50	0.1	32,630	0.00%
2019/10/22	4	78.70	34	79.23	79.50	-30	32,364	-0.09%
2019/10/21	1.1	77.21	2	77.45	77.60	-0.9	31,601	0.00%
2019/10/18	7.5	77.13	45.8	77.53	76.90	-38.3	31,704	-0.12%
2019/10/17	9	76.66	43	76.70	77.20	-34	30,791	-0.11%
2019/10/16	4	75.13	0	0.00	75.00	4	29,769	0.01%
2019/10/15	5	75.10	33	75.15	74.70	-28	29,704	-0.09%
2019/10/14	1	74.30	11	74.29	74.50	-10	30,027	-0.03%
2019/10/09	1	73.50	0	0.00	72.90	1	29,767	0.00%
2019/10/08	1	73.80	11.1	74.00	74.00	-10.1	29,894	-0.03%
2019/10/07	17	73.55	9	73.83	73.40	8	29,759	0.03%
2019/10/04	13	72.24	0	0.00	72.70	13	29,672	0.04%
2019/10/03	10.7	71.97	0	0.00	72.00	10.7	29,708	0.04%
2019/10/02	3	72.20	0	0.00	72.30	3	29,572	0.01%
2019/10/01	15.2	72.53	14	72.50	72.60	1.2	29,331	0.00%
2019/09/27	2	73.20	5	73.90	73.20	-3	28,815	-0.01%
2019/09/26	4	74.20	1	74.20	74.00	3	28,901	0.01%
2019/09/25	10	74.50	1	74.30	74.80	9	28,895	0.03%
2019/09/24	5	75.08	1	75.10	74.90	4	29,218	0.01%
2019/09/23	1.1	74.31	0	0.00	74.70	1.1	29,240	0.00%
2019/09/20	1	74.20	3	74.10	74.50	-2	29,577	-0.01%
2019/09/19	1	73.60	0	0.00	73.50	1	29,314	0.00%
2019/09/18	1.1	74.41	1	74.50	74.40	0.1	29,144	0.00%
2019/09/17	17.3	74.60	0.8	74.60	74.60	16.5	29,059	0.06%
2019/09/16	1	75.70	6	75.90	76.00	-5	29,303	-0.02%
2019/09/12	4	75.75	8	75.69	76.00	-4	29,068	-0.01%
2019/09/11	15	74.97	2	74.80	74.50	13	28,869	0.05%
2019/09/10	9	73.98	0	0.00	74.10	9	28,884	0.03%
2019/09/09	4	74.85	0	0.00	74.70	4	29,030	0.01%
2019/09/06	3	75.47	11	75.36	75.00	-8	29,372	-0.03%
2019/09/05	3.4	74.87	5	74.94	74.90	-1.6	29,587	-0.01%
2019/09/04	0	0.00	3	74.23	74.30	-3	29,815	-0.01%
2019/09/03	1	73.90	0	0.00	73.60	1	29,905	0.00%
2019/09/02	1	73.90	17	74.10	74.00	-16	30,251	-0.05%
2019/08/30	4	73.35	33.2	73.39	74.20	-29.2	30,587	-0.10%
2019/08/29	6	71.93	0	0.00	71.90	6	30,724	0.02%
2019/08/28	2.2	72.42	0	0.00	72.40	2.2	31,041	0.01%
2019/08/27	17	72.20	0	0.00	72.20	17	31,307	0.05%
2019/08/26	4.1	71.91	3	71.93	72.00	1.1	31,562	0.00%
2019/08/23	3	73.50	0	0.00	73.30	3	31,812	0.01%
2019/08/22	1	73.50	0	0.00	73.90	1	32,267	0.00%
2019/08/21	8	73.09	10	73.60	73.50	-2	34,158	-0.01%
2019/08/20	3	72.67	2	72.40	72.40	1	34,127	0.00%
2019/08/19	14	72.39	0	0.00	72.40	14	34,491	0.04%
2019/08/16	15.1	71.41	52	71.81	72.00	-36.9	35,197	-0.10%
2019/08/15	16.2	71.56	6	71.50	71.60	10.2	35,147	0.03%
2019/08/14	22.2	73.36	6	73.90	72.60	16.2	35,268	0.05%
2019/08/13	1	73.30	2	73.60	72.90	-1	35,218	0.00%
2019/08/12	2	73.10	5	73.54	73.70	-3	35,749	-0.01%
2019/08/08	2	73.25	2	73.60	73.10	0	36,472	0.00%
2019/08/07	9	73.36	20	73.30	72.90	-11	37,306	-0.03%
2019/08/06	8	72.06	15	71.08	73.30	-7	37,843	-0.02%
2019/08/05	22.2	73.14	16	72.84	72.80	6.2	37,786	0.02%
2019/08/02	21.1	75.98	1	75.70	75.50	20.1	37,404	0.05%
2019/08/01	5	78.04	0	0.00	77.90	5	37,162	0.01%
2019/07/31	2	78.55	5	78.58	78.60	-3	37,041	-0.01%
2019/07/30	19	78.40	2	78.00	77.80	17	37,167	0.05%
2019/07/29	0	0.00	3	78.20	78.40	-3	37,511	-0.01%
2019/07/26	3	78.43	2	78.50	78.40	1	37,626	0.00%
2019/07/25	38.1	78.09	2	78.20	78.60	36.1	37,671	0.10%
2019/07/24	32	81.17	13	81.08	81.30	19	37,192	0.05%
2019/07/23	3	80.90	2	80.85	80.90	1	36,534	0.00%
2019/07/22	10	80.60	4	79.90	80.60	6	36,414	0.02%
2019/07/19	2	79.60	2	79.60	79.30	0	36,308	0.00%
2019/07/18	4	79.18	0	0.00	79.00	4	36,773	0.01%
2019/07/17	1	79.60	1	79.30	79.30	0	37,533	0.00%
2019/07/16	5	80.28	12	80.08	80.00	-7	37,702	-0.02%
2019/07/15	9.2	76.86	25	76.64	78.10	-15.8	38,121	-0.04%
2019/07/12	4	77.75	0	0.00	77.60	4	40,175	0.01%
2019/07/11	4	78.20	0	0.00	78.20	4	41,245	0.01%
2019/07/10	3	77.83	8	77.90	77.90	-5	42,238	-0.01%
2019/07/09	15	78.06	0	0.00	77.90	15	43,101	0.03%
2019/07/08	6	78.80	4	78.80	79.00	2	43,727	0.00%
2019/07/05	0.6	78.20	2	78.00	78.20	-1.4	44,148	0.00%
2019/07/04	3	78.00	2	77.80	77.70	1	44,538	0.00%
2019/07/03	7	77.76	0	0.00	77.50	7	44,768	0.02%
2019/07/02	1	79.00	0	0.00	79.10	1	45,091	0.00%
2019/07/01	4	78.83	9	79.08	79.40	-5	45,435	-0.01%
2019/06/28	1.2	77.65	0	0.00	77.40	1.2	46,469	0.00%
2019/06/27	2	77.45	5	77.50	77.40	-3	48,925	-0.01%
2019/06/26	0	0.00	1	76.50	76.30	-1	49,037	0.00%
2019/06/24	4	76.45	7	76.27	77.10	-3	48,644	-0.01%
2019/06/21	8	77.34	3.1	77.19	76.80	5	48,291	0.01%
2019/06/20	2	77.70	7.5	77.62	77.70	-5.5	47,665	-0.01%
2019/06/19	12	76.74	30	77.21	77.20	-18	47,481	-0.04%
2019/06/18	6	76.27	3	75.93	75.90	3	46,966	0.01%
2019/06/17	18	76.25	15	75.95	76.40	3	46,586	0.01%
2019/06/14	14.8	75.09	23.4	74.98	75.10	-8.6	46,296	-0.02%
2019/06/13	8	74.05	13	73.99	74.20	-5	45,938	-0.01%
2019/06/12	2	73.40	2	73.65	73.70	0	45,892	0.00%
2019/06/11	2.5	72.34	12	72.43	72.40	-9.5	45,480	-0.02%
2019/06/10	7.6	72.09	5	71.50	72.10	2.6	45,277	0.01%
2019/06/06	29.2	71.14	1	71.20	71.10	28.2	44,971	0.06%
2019/06/05	20	71.74	11	72.64	71.00	9	44,606	0.02%
2019/06/04	45.2	72.24	0	0.00	71.80	45.2	44,249	0.10%
2019/06/03	10.4	72.80	2	73.20	73.40	8.4	43,903	0.02%
2019/05/31	34.2	74.24	10	74.61	73.90	24.2	43,607	0.06%
2019/05/30	0	0.00	10	72.86	73.40	-10	42,989	-0.02%
2019/05/29	13.5	70.85	0	0.00	72.20	13.5	42,844	0.03%
2019/05/28	6.9	71.44	0	0.00	71.20	6.9	42,521	0.02%
2019/05/27	4	71.33	0	0.00	71.40	4	40,574	0.01%
2019/05/24	23.7	71.57	0	0.00	71.40	23.7	40,541	0.06%
2019/05/23	13	71.88	1	72.70	71.50	12	40,262	0.03%
2019/05/22	6.1	74.20	5	74.38	74.00	1.1	39,723	0.00%
2019/05/21	11.2	74.93	0	0.00	75.00	11.2	39,988	0.03%
2019/05/20	24	75.36	6	75.87	75.00	18	39,825	0.05%
2019/05/17	22	75.17	0	0.00	74.70	22	39,707	0.06%
2019/05/16	8	76.86	11	77.31	75.90	-3	39,278	-0.01%
2019/05/15	12	77.78	3	77.80	77.80	9	38,512	0.02%
2019/05/14	1	79.90	1	79.10	79.70	0	37,886	0.00%
2019/05/13	1.1	81.40	30	82.70	81.20	-29	37,563	-0.08%
2019/05/10	1	84.00	0	0.00	83.70	1	37,575	0.00%
2019/05/09	1.5	84.70	2	84.70	84.30	-0.5	37,560	0.00%
2019/05/08	0	0.00	1	85.70	85.90	-1	37,350	0.00%
2019/05/07	10	86.80	14	86.36	86.60	-4	37,276	-0.01%
2019/05/06	5.2	85.17	4	85.15	84.90	1.2	37,269	0.00%
2019/05/03	0	0.00	2	87.10	88.20	-2	36,812	-0.01%
2019/05/02	2	86.60	0	0.00	86.90	2	36,616	0.01%
2019/04/30	3.3	87.18	5	86.30	86.90	-1.8	36,365	0.00%
2019/04/29	8	88.00	20	88.09	87.80	-12	36,026	-0.03%
2019/04/26	10	87.01	13.2	87.40	87.40	-3.2	35,703	-0.01%
2019/04/25	2	86.45	3	86.40	86.80	-1	35,423	0.00%
2019/04/24	20.1	87.52	20.8	86.72	86.90	-0.8	35,170	0.00%
2019/04/23	13	87.38	2	88.10	88.30	11	34,864	0.03%
2019/04/22	34	88.34	1	87.90	87.80	33	34,003	0.10%
2019/04/19	15	91.18	28.4	89.82	88.90	-13.4	33,706	-0.04%
2019/04/18	51.2	93.48	89	93.21	91.60	-37.8	32,619	-0.12%
2019/04/17	29.3	90.86	38	91.26	91.80	-8.7	30,553	-0.03%
2019/04/16	59	90.28	52.7	90.00	89.90	6.3	29,346	0.02%
2019/04/15	63.3	88.77	38.5	88.70	89.30	24.8	28,411	0.09%
2019/04/12	8.3	86.00	17.1	86.16	86.50	-8.8	27,828	-0.03%
2019/04/11	10.3	83.84	26.6	84.27	83.80	-16.3	27,456	-0.06%
2019/04/10	12	82.85	4.6	82.92	83.00	7.4	26,990	0.03%
2019/04/09	1.2	82.08	3.4	82.26	82.50	-2.2	26,686	-0.01%
2019/04/08	7	82.66	10	82.39	82.40	-3	26,501	-0.01%
2019/04/03	3.5	81.21	102	81.60	81.90	-98.5	25,825	-0.38%	大賣/
2019/04/02	66	82.38	16	82.55	82.00	50	25,304	0.20%
2019/04/01	66.6	80.44	55.6	79.51	80.80	11	23,838	0.05%
2019/03/29	0	0.00	16	73.20	73.50	-16	21,133	-0.08%
2019/03/28	0.7	71.80	14.2	71.86	71.80	-13.5	21,058	-0.06%
2019/03/27	2.2	71.90	0	0.00	71.90	2.2	21,359	0.01%
2019/03/26	10.2	71.60	2	71.60	71.80	8.2	21,516	0.04%
2019/03/25	35	71.73	30	71.33	71.20	5	21,784	0.02%
2019/03/22	7	72.99	0	0.00	73.00	7	21,732	0.03%
2019/03/21	3	73.00	7.6	72.97	73.00	-4.6	21,996	-0.02%
2019/03/20	2	72.05	0.2	72.20	72.40	1.8	22,458	0.01%
2019/03/19	2.2	71.86	0	0.00	72.30	2.2	23,024	0.01%
2019/03/18	4.1	71.36	11	71.70	72.00	-6.9	23,226	-0.03%
2019/03/15	1	71.00	6.1	70.97	70.60	-5.1	23,470	-0.02%
2019/03/14	0.5	71.10	0	0.00	71.10	0.5	23,311	0.00%
2019/03/13	6.8	70.71	3.4	70.74	70.70	3.4	24,214	0.01%
2019/03/12	5	71.10	0	0.00	71.20	5	24,353	0.02%
2019/03/11	10.3	70.50	41	70.40	70.40	-30.7	24,453	-0.13%
2019/03/08	3	71.07	0	0.00	70.70	3	24,916	0.01%
2019/03/07	0.2	71.80	2.8	71.98	71.60	-2.6	25,765	-0.01%
2019/03/06	0	0.00	1	72.30	72.50	-1	26,193	0.00%
2019/03/05	0.2	72.00	0	0.00	71.90	0.2	26,787	0.00%
2019/03/04	1	71.60	0	0.00	72.20	1	26,928	0.00%
2019/02/27	1.2	72.53	0	0.00	72.70	1.2	26,754	0.00%
2019/02/26	1.2	72.90	0	0.00	72.80	1.2	26,722	0.00%
2019/02/25	2	73.10	19.3	73.42	73.40	-17.3	26,937	-0.06%
2019/02/21	0	73.60	3	73.70	73.80	-3	27,552	-0.01%
2019/02/20	12.1	73.17	1.5	72.81	73.20	10.5	27,545	0.04%
2019/02/18	0	0.00	0.6	71.00	71.00	-0.6	27,351	0.00%
2019/02/15	7	70.84	1	70.50	70.30	6	27,533	0.02%
2019/02/14	2	71.60	0	0.00	71.40	2	27,638	0.01%
2019/02/13	0	0.00	1.4	71.93	72.00	-1.4	27,733	-0.01%
2019/02/12	0.5	71.70	15	71.91	72.00	-14.5	27,694	-0.05%
2019/02/11	2.4	70.04	0	0.00	69.90	2.4	27,543	0.01%
2019/01/30	5	70.10	2	70.00	70.00	3	27,311	0.01%
2019/01/29	5	69.90	0	0.00	69.90	5	27,329	0.02%
2019/01/25	0	0.00	1	70.70	70.70	-1	27,511	0.00%
2019/01/23	3	70.20	3.8	69.82	69.70	-0.8	27,740	0.00%
2019/01/22	0.2	70.50	0	0.00	70.70	0.2	27,933	0.00%
2019/01/21	0	0.00	10	71.10	71.20	-10	28,393	-0.04%
2019/01/18	0	0.00	2.9	70.70	70.80	-2.9	29,728	-0.01%
2019/01/17	1.2	70.47	7	70.50	70.40	-5.8	30,927	-0.02%
2019/01/16	6	69.90	11	70.30	70.20	-5	31,610	-0.02%
2019/01/15	11	70.42	9	70.46	70.30	2	31,959	0.01%
2019/01/14	4	68.73	0	0.00	68.70	4	32,168	0.01%
2019/01/11	9	69.68	0.3	69.50	69.40	8.7	33,547	0.03%
2019/01/10	3	69.30	2	69.10	69.30	1	33,515	0.00%
2019/01/09	16	69.24	13	69.64	69.90	3	33,515	0.01%
2019/01/08	7	68.70	0.2	68.90	68.60	6.8	33,510	0.02%
2019/01/07	4	68.73	0	0.00	69.30	4	33,710	0.01%
2019/01/04	9	67.36	0	0.00	67.60	9	33,606	0.03%
2019/01/03	9	68.97	0.6	69.20	68.90	8.4	33,646	0.02%
2019/01/02	15	70.47	0	0.00	70.10	15	33,501	0.04%
2018/12/28	4	70.70	2	70.90	70.80	2	33,856	0.01%
2018/12/27	0	0.00	6	71.20	70.80	-6	34,100	-0.02%
2018/12/25	0.1	70.70	0	0.00	70.70	0.1	34,538	0.00%
2018/12/24	6	70.88	11.2	71.25	71.40	-5.2	35,126	-0.01%
2018/12/22	4	70.90	0	0.00	70.90	4	35,373	0.01%
2018/12/21	5	70.62	15	70.50	71.40	-10	35,779	-0.03%
2018/12/19	0	0.00	5	71.20	71.80	-5	35,643	-0.01%
2018/12/18	10.2	70.38	0	0.00	70.80	10.2	35,873	0.03%
2018/12/17	3	71.17	0.1	71.30	71.10	2.9	36,093	0.01%
2018/12/14	8	71.38	0	0.00	71.50	8	36,528	0.02%
2018/12/13	1.8	72.89	28	71.89	73.00	-26.2	36,813	-0.07%
2018/12/12	6	71.03	28.8	70.86	71.20	-22.8	37,341	-0.06%
2018/12/11	3	68.53	0	0.00	68.40	3	37,568	0.01%
2018/12/10	13.2	68.05	0	0.00	67.70	13.2	37,759	0.04%
2018/12/07	6.6	69.50	8	69.38	69.10	-1.4	37,568	0.00%
2018/12/06	49.6	69.81	0	0.00	69.00	49.6	37,365	0.13%
2018/12/05	10	71.80	0	0.00	71.60	10	36,597	0.03%
2018/12/03	2.4	73.67	0.8	74.00	74.00	1.6	36,977	0.00%
2018/11/30	0	0.00	1	73.50	71.90	-1	36,598	0.00%
2018/11/29	2	72.80	0	0.00	72.40	2	35,692	0.01%
2018/11/28	1.2	73.10	15	72.76	73.10	-13.8	35,289	-0.04%
2018/11/27	1.4	70.64	0	0.00	70.70	1.4	34,839	0.00%
2018/11/26	1.1	71.01	0	0.00	71.00	1.1	34,800	0.00%
2018/11/23	1	70.00	0	0.00	70.00	1	34,663	0.00%
2018/11/22	8.4	70.20	1	70.10	69.50	7.4	34,653	0.02%
2018/11/21	7.4	69.39	3	69.70	70.60	4.4	34,466	0.01%
2018/11/20	7.2	71.51	0	0.00	71.00	7.2	34,147	0.02%
2018/11/19	8.2	73.47	2.8	73.46	73.40	5.4	33,901	0.02%
2018/11/16	2	74.10	0	0.00	74.30	2	34,199	0.01%
2018/11/15	0.2	74.60	0	0.00	74.50	0.2	35,037	0.00%
2018/11/14	0.3	73.80	0	0.00	73.30	0.3	34,998	0.00%
2018/11/13	9.1	74.38	16.8	74.32	74.40	-7.7	34,972	-0.02%
2018/11/12	2	76.20	0	0.00	76.20	2	34,899	0.01%
2018/11/09	4.2	75.78	0.9	76.40	76.10	3.3	35,101	0.01%
2018/11/08	2	77.00	8	77.40	76.60	-6	35,138	-0.02%
2018/11/06	14.1	77.74	0	0.00	77.30	14.1	35,016	0.04%
2018/11/05	4	79.95	0	0.00	80.00	4	35,081	0.01%
2018/11/02	16	81.00	2	80.22	81.00	14	35,222	0.04%
2018/11/01	2.1	79.23	4	79.78	79.90	-1.9	35,105	-0.01%
2018/10/31	0	0.00	6.8	78.17	78.80	-6.8	35,267	-0.02%
2018/10/30	0.5	76.40	12	75.88	76.40	-11.5	35,030	-0.03%
2018/10/29	7.4	76.22	1	77.60	75.50	6.4	35,063	0.02%
2018/10/26	19.4	77.29	15	79.16	76.20	4.4	35,074	0.01%
2018/10/17	20	69.43	5.2	69.75	68.10	14.8	34,592	0.04%
2018/10/16	5.3	70.10	13	70.11	70.40	-7.7	33,758	-0.02%
2018/10/15	13.2	70.53	6	70.77	70.50	7.2	33,489	0.02%
2018/10/12	9	70.81	7	70.17	71.90	2	33,508	0.01%
2018/10/11	23	70.37	5	70.68	70.10	18	33,512	0.05%
2018/10/09	3	75.57	0	0.00	75.30	3	32,293	0.01%
2018/10/08	2	75.50	0	0.00	75.50	2	32,342	0.01%
2018/10/05	5	75.58	40	75.87	75.60	-35	32,631	-0.11%
2018/10/04	13.1	76.41	2	76.30	76.20	11.1	32,542	0.03%
2018/10/03	5	77.70	0	0.00	77.80	5	32,668	0.02%
2018/10/02	53	78.22	3	78.47	78.10	50	32,896	0.15%
2018/10/01	5	79.86	5.2	80.08	79.90	-0.2	32,641	0.00%
2018/09/28	6	78.90	5	78.90	79.20	1	32,840	0.00%
2018/09/27	6	77.95	25.1	78.12	78.70	-19.1	32,499	-0.06%
2018/09/26	4.5	77.54	5	77.52	77.30	-0.5	32,279	0.00%
2018/09/25	3	75.83	0	0.00	76.10	3	32,142	0.01%
2018/09/21	8.4	75.33	3.4	75.39	75.80	5	32,370	0.02%
2018/09/20	3.2	75.55	9	75.80	75.60	-5.8	32,265	-0.02%
2018/09/19	11	76.12	0	0.00	76.40	11	32,294	0.03%
2018/09/18	8	76.16	3	76.30	75.80	5	32,335	0.02%
2018/09/17	2	77.55	0	0.00	77.80	2	32,456	0.01%
2018/09/14	2.3	77.64	5	77.42	77.90	-2.8	32,799	-0.01%
2018/09/13	7	76.06	11	76.20	76.00	-4	32,828	-0.01%
2018/09/12	2	77.05	3	77.03	77.00	-1	32,740	0.00%
2018/09/11	17.8	77.30	4	77.33	77.70	13.8	32,803	0.04%
2018/09/10	31.8	75.42	7.2	75.35	75.10	24.6	33,096	0.07%
2018/09/07	24.6	77.89	17	78.48	77.70	7.6	32,715	0.02%
2018/09/06	8.1	79.27	13	79.38	79.30	-4.9	32,743	-0.01%
2018/09/05	8	80.18	3.3	80.19	80.10	4.7	32,558	0.01%
2018/09/04	8.3	80.21	6.6	80.22	80.10	1.7	32,939	0.01%
2018/09/03	3.2	80.31	6	80.20	80.10	-2.8	33,317	-0.01%
2018/08/31	11.1	80.53	0	0.00	80.50	11.1	34,592	0.03%
2018/08/30	3.9	81.15	0.4	81.10	80.90	3.5	35,372	0.01%
2018/08/29	0	0.00	0.6	81.50	81.40	-0.6	35,704	0.00%
2018/08/27	1	80.90	5.1	80.81	81.00	-4.1	36,077	-0.01%
2018/08/24	31	80.79	0	0.00	81.10	31	36,106	0.09%
2018/08/23	3	81.53	1	81.50	81.80	2	37,143	0.01%
2018/08/22	1	81.50	0	0.00	81.70	1	37,444	0.00%
2018/08/21	0.1	81.50	4.2	81.02	81.00	-4.1	37,825	-0.01%
2018/08/20	0	0.00	5	81.14	81.00	-5	38,555	-0.01%
2018/08/17	0	0.00	4	81.60	81.10	-4	39,047	-0.01%
2018/08/16	13.3	81.61	0	0.00	81.20	13.3	39,033	0.03%
2018/08/15	10	80.82	28	80.72	81.10	-18	38,932	-0.05%
2018/08/14	16.3	81.49	35	81.54	81.30	-18.7	38,576	-0.05%
2018/08/13	10	84.78	34	83.81	83.80	-24	37,744	-0.06%
2018/08/10	51	85.88	15	85.92	85.90	36	37,559	0.10%
2018/08/09	15.3	85.35	5	85.28	85.20	10.3	37,496	0.03%
2018/08/08	0	0.00	4	85.00	85.00	-4	37,984	-0.01%
2018/08/07	17	84.99	13	84.85	84.40	4	38,653	0.01%
2018/08/06	15	84.63	1	84.50	84.60	14	40,277	0.03%
2018/08/03	0	0.00	20	83.58	83.80	-20	40,685	-0.05%
2018/08/02	5	83.00	5	83.00	82.80	0	40,725	0.00%
2018/08/01	0	0.00	3.1	84.04	84.10	-3.1	40,747	-0.01%
2018/07/31	0	0.00	2	83.80	83.80	-2	40,718	0.00%
2018/07/30	4	83.95	11	84.11	84.20	-7	40,734	-0.02%
2018/07/27	2.2	83.11	60	83.40	83.20	-57.9	40,533	-0.14%
2018/07/26	2	82.65	1	82.70	83.50	1	40,985	0.00%
2018/07/25	11	82.79	0	0.00	82.70	11	41,156	0.03%
2018/07/24	65	85.28	8	85.45	85.20	57	41,023	0.14%
2018/07/23	2.9	85.40	11	85.57	85.50	-8.1	40,405	-0.02%
2018/07/20	2	85.10	2	85.35	85.30	0	40,448	0.00%
2018/07/19	2	85.05	3	85.00	85.20	-1	40,634	0.00%
2018/07/18	6	83.98	6	84.13	84.10	0	41,177	0.00%
2018/07/17	0	0.00	1	82.90	82.90	-1	41,148	0.00%
2018/07/16	13	83.11	12	83.18	82.80	1	41,273	0.00%
2018/07/13	9	82.30	0	0.00	82.90	9	42,018	0.02%
2018/07/12	1	81.20	2	81.35	81.20	-1	42,639	0.00%
2018/07/11	2	80.80	1	81.50	81.60	1	42,885	0.00%
2018/07/10	1	80.60	1	80.50	80.50	0	42,680	0.00%
2018/07/09	0	0.00	3	80.90	80.80	-3	42,584	-0.01%
2018/07/06	5	80.50	11	80.40	80.50	-6	42,830	-0.01%
2018/07/05	2	81.20	0	0.00	81.20	2	42,840	0.00%
2018/07/04	5	81.22	1	81.60	81.60	4	43,143	0.01%
2018/07/03	8	80.99	0	0.00	80.70	8	43,802	0.02%
2018/07/02	1	81.60	8	81.21	81.00	-7	44,386	-0.02%
2018/06/29	1.1	81.68	1	81.40	83.20	0.1	44,722	0.00%
2018/06/28	12	80.78	0	0.00	80.50	12	46,328	0.03%
2018/06/27	10	81.08	0	0.00	80.90	10	46,430	0.02%
2018/06/26	12	80.65	18	81.01	81.00	-6	46,386	-0.01%
2018/06/25	11	81.77	1	81.80	81.50	10	46,072	0.02%
2018/06/22	18.2	82.16	1	82.20	82.30	17.2	45,973	0.04%
2018/06/21	0.2	83.00	0	0.00	82.70	0.2	45,954	0.00%
2018/06/20	11	82.13	8	82.85	83.00	3	46,402	0.01%
2018/06/19	15.3	83.27	2	83.10	83.00	13.3	46,024	0.03%
2018/06/15	3	84.67	0	0.00	85.00	3	45,391	0.01%
2018/06/14	42	86.44	3	86.57	85.50	39	44,934	0.09%
2018/06/13	1	87.40	19	87.45	87.80	-18	44,377	-0.04%
2018/06/12	10	87.70	2	87.55	87.70	8	45,087	0.02%
2018/06/11	5.8	87.63	8	87.41	87.40	-2.2	45,024	0.00%
2018/06/08	34	90.49	17	88.76	88.30	17	45,184	0.04%
2018/06/07	6.5	90.14	23	90.14	91.20	-16.5	44,916	-0.04%
2018/06/06	1	88.00	5.6	89.02	89.10	-4.6	44,888	-0.01%
2018/06/05	2	87.80	5	88.06	88.10	-3	45,553	-0.01%
2018/06/04	20	87.71	14	87.70	87.80	6	45,573	0.01%
2018/06/01	0.1	86.60	2	86.50	86.60	-1.9	45,724	0.00%
2018/05/31	11	87.18	0	0.00	85.70	11	45,907	0.02%
2018/05/30	20	86.94	24	87.54	87.40	-4	45,020	-0.01%
2018/05/29	2	87.80	4	88.10	87.60	-2	44,829	0.00%
2018/05/28	22	88.78	63.4	88.54	88.80	-41.4	44,821	-0.09%
2018/05/25	21	86.28	20	85.59	86.50	1	44,419	0.00%
2018/05/23	3	83.93	1	83.90	83.60	2	44,702	0.00%
2018/05/22	0.1	84.20	0	0.00	84.00	0.1	45,124	0.00%
2018/05/21	7	85.19	17.5	85.05	85.00	-10.5	45,700	-0.02%
2018/05/17	12	84.79	0	0.00	84.20	12	47,022	0.03%
2018/05/16	11.2	85.50	3	84.67	84.60	8.2	47,215	0.02%
2018/05/15	13.3	86.46	8.3	86.25	86.00	5	47,488	0.01%
2018/05/14	25	88.80	58.2	88.32	89.00	-33.2	48,662	-0.07%
2018/05/11	10	84.60	18	84.52	85.00	-8	47,388	-0.02%
2018/05/10	3.1	82.54	4	82.38	82.90	-0.9	47,391	0.00%
2018/05/09	1	83.00	1	82.40	81.80	0	47,644	0.00%
2018/05/08	13	82.35	6	82.17	82.60	7	48,053	0.01%
2018/05/07	3	81.13	1	81.00	81.60	2	48,209	0.00%
2018/05/04	1	80.10	0	0.00	80.40	1	48,519	0.00%
2018/05/03	24	80.51	2	80.35	80.10	22	48,855	0.05%
2018/05/02	10	82.40	2	82.40	81.80	8	48,950	0.02%
2018/04/30	17	82.44	9	81.60	82.90	8	49,029	0.02%
2018/04/27	5	81.02	7	81.19	81.50	-2	49,363	0.00%
2018/04/26	11.2	81.13	2	81.25	80.60	9.2	49,915	0.02%
2018/04/25	9.2	80.12	5	80.00	80.40	4.2	50,957	0.01%
2018/04/24	23	80.97	11	80.98	80.60	12	51,057	0.02%
2018/04/23	27	83.12	3	83.03	83.00	24	50,484	0.05%
2018/04/20	13.5	84.10	5	84.06	84.00	8.5	50,371	0.02%
2018/04/19	36	84.46	18	84.63	85.00	18	50,547	0.04%
2018/04/18	40.1	85.50	13	85.08	84.80	27.1	50,204	0.05%
2018/04/17	28	86.71	26.3	86.66	86.50	1.7	50,087	0.00%
2018/04/16	1	87.00	6	87.30	87.60	-5	50,333	-0.01%
2018/04/13	3	87.07	0	0.00	87.00	3	50,506	0.01%
2018/04/12	16.1	87.00	6	86.85	86.80	10.1	50,851	0.02%
2018/04/11	3	87.70	7	87.86	87.30	-4	51,181	-0.01%
2018/04/10	24	87.14	1	87.20	87.00	23	51,411	0.04%
2018/04/09	36.2	86.74	4	87.53	87.40	32.2	51,757	0.06%
2018/04/03	35.2	87.16	6	87.37	87.20	29.2	51,281	0.06%
2018/04/02	39	88.75	11	88.12	88.10	28	50,921	0.05%
2018/03/31	85.2	88.87	0	0.00	88.50	85.2	50,680	0.17%
2018/03/30	4	91.93	5	91.66	91.40	-1	48,765	0.00%
2018/03/29	8	90.18	0	0.00	90.00	8	48,632	0.02%
2018/03/28	1	90.30	6	90.58	90.10	-5	48,333	-0.01%
2018/03/27	3	91.13	0	0.00	91.20	3	48,237	0.01%
2018/03/26	37.2	90.07	3	89.90	90.20	34.2	48,082	0.07%
2018/03/23	16.4	90.93	32	90.74	90.40	-15.6	48,202	-0.03%
2018/03/22	2	92.50	3	93.20	92.80	-1	48,376	0.00%
2018/03/21	6	92.33	1	92.50	92.40	5	48,263	0.01%
2018/03/20	6	92.50	0	0.00	92.60	6	48,615	0.01%
2018/03/19	9	93.03	0	0.00	92.90	9	48,662	0.02%
2018/03/16	2	93.00	9	93.23	92.80	-7	48,767	-0.01%
2018/03/15	13	93.05	7	93.87	93.40	6	48,424	0.01%
2018/03/14	11	93.73	2	93.80	93.30	9	48,939	0.02%
2018/03/13	10	95.80	33.2	95.89	95.20	-23.2	48,868	-0.05%
2018/03/12	24	93.40	46	93.95	94.30	-22	48,136	-0.05%
2018/03/09	7	91.56	18	91.81	91.90	-11	48,311	-0.02%
2018/03/08	52	89.42	35.1	89.37	89.40	16.9	48,434	0.03%
2018/03/07	6	89.32	6	89.38	88.50	0	48,600	0.00%
2018/03/06	0.5	88.50	11	88.36	88.20	-10.5	49,225	-0.02%
2018/03/05	16.4	87.35	0	0.00	87.00	16.4	49,994	0.03%
2018/03/02	10	87.40	2	87.70	87.80	8	49,680	0.02%
2018/03/01	4.1	88.05	1	87.70	87.90	3.1	49,850	0.01%
2018/02/27	5	88.68	9	89.14	88.10	-4	49,752	-0.01%
2018/02/26	11	89.25	2	89.20	88.80	9	49,448	0.02%
2018/02/23	10	88.70	3	88.60	88.90	7	49,325	0.01%
2018/02/22	8.1	87.90	10	88.00	87.90	-1.9	49,530	0.00%
2018/02/21	4.1	88.36	0	0.00	88.20	4.1	49,335	0.01%
2018/02/12	19	87.86	3	87.73	87.60	16	48,915	0.03%
2018/02/09	54	86.77	37	86.85	87.50	17	48,743	0.03%
2018/02/08	9	89.33	47	89.40	89.00	-38	48,453	-0.08%
2018/02/07	13.5	90.17	3	91.03	90.00	10.5	49,905	0.02%
2018/02/06	65	89.76	37	89.41	89.20	28	49,153	0.06%
2018/02/05	10	92.99	5	92.68	92.80	5	47,142	0.01%
2018/02/02	22	95.35	10	94.36	95.20	12	47,140	0.03%
2018/02/01	5	93.58	12	94.44	93.50	-7	47,024	-0.01%
2018/01/31	17	92.52	2.7	92.88	92.20	14.3	46,756	0.03%
2018/01/30	15	94.16	3	93.97	93.60	12	46,299	0.03%
2018/01/29	4	94.78	14	94.94	94.70	-10	46,043	-0.02%
2018/01/26	2	95.40	2	95.90	95.40	0	45,847	0.00%
2018/01/25	3	95.83	2	96.25	95.40	1	45,486	0.00%
2018/01/24	14	96.43	14	96.15	95.90	0	44,848	0.00%
2018/01/23	12	96.52	7	95.99	96.90	5	44,696	0.01%
2018/01/22	12	96.74	5	96.64	96.60	7	44,513	0.02%
2018/01/19	16	96.05	17	96.26	96.90	-1	43,848	0.00%
2018/01/18	10	94.10	13	94.41	93.80	-3	42,486	-0.01%
2018/01/17	0	0.00	1	92.90	93.40	-1	42,043	0.00%
2018/01/16	19	93.35	0	0.00	93.40	19	41,887	0.05%
2018/01/15	13	92.83	12	92.57	93.30	1	41,766	0.00%
2018/01/12	9	91.90	7	91.90	91.80	2	41,540	0.00%
2018/01/11	11.3	91.34	6	91.33	91.40	5.3	41,459	0.01%
2018/01/10	13.1	90.84	22	90.95	90.80	-8.9	40,939	-0.02%
2018/01/09	4	91.90	0	0.00	91.80	4	40,640	0.01%
2018/01/08	46.1	91.90	0	0.00	91.80	46.1	40,616	0.11%
2018/01/05	25	92.16	0	0.00	93.00	25	40,275	0.06%
2018/01/04	11	92.59	3	93.60	92.60	8	39,996	0.02%
2018/01/03	11	94.33	0	0.00	94.00	11	39,819	0.03%
2018/01/02	4	94.70	4.7	94.95	95.00	-0.7	39,215	0.00%