鴻海 (2317)-凱基-屏東券商分點個股進出

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－凱基-屏東券商分點個股進出

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

凱基-屏東券商分點個股進出
凱基-屏東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	13.4	172.79	15	172.74	170.50	-1.5	114,664	0.00%
2024/05/08	5.1	169.11	6	169.83	169.50	-0.9	113,075	0.00%
2024/05/07	10	168.92	70.5	169.03	169.50	-60.6	112,117	-0.05%
2024/05/06	37.5	166.53	99.4	164.83	167.50	-61.9	110,314	-0.06%
2024/05/03	73.2	157.98	7	157.86	156.00	66.2	107,787	0.06%
2024/05/02	23.2	152.73	24.2	153.96	154.00	-1	107,073	0.00%
2024/04/30	40.2	157.59	31	156.32	156.00	9.2	106,176	0.01%
2024/04/29	13.1	158.16	16.2	158.20	158.50	-3.1	105,289	0.00%
2024/04/26	24.1	155.29	135	156.60	155.00	-110.9	104,036	-0.11%	大賣/鉅額交易
2024/04/25	25.3	152.00	12	151.67	151.50	13.3	102,659	0.01%
2024/04/24	78.2	153.25	46.4	151.77	156.00	31.8	101,157	0.03%
2024/04/23	27.1	143.97	31	144.90	144.00	-3.9	98,752	0.00%
2024/04/22	58	142.59	60.8	143.92	143.00	-2.8	98,059	0.00%
2024/04/19	52	142.90	40	144.02	143.00	12	97,247	0.01%
2024/04/18	57.1	146.58	6.1	147.13	148.00	51	95,526	0.05%
2024/04/17	31	144.84	26.1	144.40	146.50	5	94,851	0.01%
2024/04/16	35.4	140.03	46.4	140.52	141.00	-11	93,480	-0.01%
2024/04/15	29.9	147.24	25	146.96	146.00	4.9	90,976	0.01%
2024/04/12	2	150.25	4.8	150.65	150.50	-2.8	89,690	0.00%
2024/04/11	43.6	150.52	8.1	149.82	150.00	35.5	87,961	0.04%
2024/04/10	1.3	155.86	2.2	155.61	154.50	-0.9	85,355	0.00%
2024/04/09	41.3	157.95	18.6	159.10	158.00	22.7	84,044	0.03%
2024/04/08	34.1	157.46	17.4	158.12	158.00	16.7	82,682	0.02%
2024/04/03	13.2	155.95	13.6	158.60	159.00	-0.4	81,311	0.00%
2024/04/02	4.1	155.49	8.2	156.17	159.00	-4.1	79,344	-0.01%
2024/04/01	3.1	151.80	3.2	150.66	150.50	-0.1	76,692	0.00%
2024/03/29	24.7	152.92	5.1	153.21	150.00	19.7	75,560	0.03%
2024/03/28	18.2	153.53	32.7	154.01	155.50	-14.5	73,210	-0.02%
2024/03/27	12.5	145.99	17	147.03	148.50	-4.5	70,339	-0.01%
2024/03/26	6.3	143.84	6.1	142.07	142.00	0.2	68,483	0.00%
2024/03/25	10.4	145.77	25.3	146.11	145.50	-14.9	66,381	-0.02%
2024/03/22	23.7	144.77	26.4	145.83	145.50	-2.7	64,505	0.00%
2024/03/21	7.4	141.17	106.9	140.20	142.50	-99.6	61,032	-0.16%	大賣/
2024/03/20	108.2	138.81	58.7	139.97	138.00	49.5	58,649	0.08%	大買/
2024/03/19	9.7	133.07	16.2	133.90	136.00	-6.5	55,781	-0.01%
2024/03/18	11.5	133.33	26.8	133.77	136.00	-15.3	53,182	-0.03%
2024/03/15	24.6	129.90	57.9	130.46	132.00	-33.3	49,532	-0.07%
2024/03/14	14	118.14	25.9	120.23	121.00	-11.9	43,236	-0.03%
2024/03/13	11.5	120.40	97.3	121.40	120.50	-85.8	40,314	-0.21%
2024/03/12	25.6	116.34	72.6	115.44	119.00	-47	34,910	-0.13%
2024/03/11	6	108.33	11.5	109.40	109.50	-5.5	29,389	-0.02%
2024/03/08	2	106.00	0	0.00	105.00	2	27,431	0.01%
2024/03/07	0.1	107.50	18.4	107.61	107.50	-18.3	26,533	-0.07%
2024/03/06	0	0.00	6	106.08	106.50	-6	26,183	-0.02%
2024/03/05	10	107.00	8.7	107.62	106.50	1.3	26,190	0.01%
2024/03/04	4.2	103.26	18.1	105.25	106.50	-13.9	25,463	-0.05%
2024/03/01	0.5	102.95	0	0.00	102.00	0.5	24,125	0.00%
2024/02/29	4	103.00	1	103.00	103.00	3	24,041	0.01%
2024/02/27	1	104.00	3	104.00	103.50	-2	23,750	-0.01%
2024/02/26	1	103.00	4	103.38	103.50	-3	23,649	-0.01%
2024/02/23	3	103.17	1	103.00	103.00	2	23,790	0.01%
2024/02/22	0	103.00	11	103.50	103.50	-11	24,119	-0.05%
2024/02/21	1	103.00	5	103.00	103.00	-4	24,289	-0.02%
2024/02/20	0	0.00	4	103.50	103.50	-4	24,762	-0.02%
2024/02/19	2.7	102.13	23	102.07	103.00	-20.3	24,617	-0.08%
2024/02/16	1	101.00	2	101.25	101.50	-1	25,053	0.00%
2024/02/15	2.3	101.07	7.3	101.43	101.00	-5	25,287	-0.02%
2024/02/05	1	101.50	0	0.00	101.50	1	25,125	0.00%
2024/02/02	3.1	102.31	0	0.00	102.00	3.1	25,105	0.01%
2024/02/01	0.1	102.00	1	102.50	103.00	-0.9	25,344	0.00%
2024/01/31	0	0.00	2	102.25	102.50	-2	25,428	-0.01%
2024/01/30	1.1	102.00	0	0.00	102.00	1.1	25,581	0.00%
2024/01/29	0	102.50	13	102.31	102.50	-13	25,927	-0.05%
2024/01/26	0	0.00	1.5	102.84	102.50	-1.5	26,364	-0.01%
2024/01/25	0	0.00	11	101.68	102.00	-11	26,353	-0.04%
2024/01/23	0	0.00	1	100.50	101.00	-1	27,103	0.00%
2024/01/22	3.1	100.31	10	100.00	99.90	-6.9	29,035	-0.02%
2024/01/19	1	100.00	1	100.50	100.50	0	29,204	0.00%
2024/01/18	3	99.57	1	99.60	99.90	2	29,563	0.01%
2024/01/17	12	98.89	11.1	99.11	98.60	0.9	29,936	0.00%
2024/01/16	1	99.70	1.2	100.00	100.00	-0.2	30,976	0.00%
2024/01/15	8	100.25	0	0.00	100.00	8	31,922	0.03%
2024/01/12	1	100.50	7	101.00	100.50	-6	32,081	-0.02%
2024/01/11	4	99.95	1	100.50	100.50	3	32,209	0.01%
2024/01/10	6	100.42	1	100.00	100.00	5	32,083	0.02%
2024/01/09	3.1	101.35	0	0.00	101.00	3.1	31,963	0.01%
2024/01/08	3	102.50	0.1	103.00	101.50	3	31,828	0.01%
2024/01/05	1	104.00	2	104.25	104.00	-1	31,693	0.00%
2024/01/04	0	0.00	4	104.38	104.00	-4	31,937	-0.01%
2024/01/03	1	104.50	3	104.17	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	2	105.00	105.00	-2	32,305	-0.01%
2023/12/29	0	0.00	6	104.58	104.50	-6	32,250	-0.02%
2023/12/28	4	103.50	4	103.88	104.00	0	32,274	0.00%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	2	104.00	0	0.00	104.00	2	32,097	0.01%
2023/12/25	1	103.50	0	0.00	103.50	1	32,284	0.00%
2023/12/22	1	103.00	4.1	103.25	103.50	-3.1	32,363	-0.01%
2023/12/21	1	103.00	1	103.50	103.50	0	32,468	0.00%
2023/12/20	2	102.75	15	103.60	104.50	-13	32,160	-0.04%
2023/12/19	0	0.00	1	102.50	102.50	-1	31,507	0.00%
2023/12/18	0	101.50	4	102.00	102.00	-4	31,329	-0.01%
2023/12/15	4.1	101.12	2	101.50	101.50	2.1	31,177	0.01%
2023/12/14	1	101.50	8.2	101.93	102.00	-7.2	30,726	-0.02%
2023/12/13	2	101.00	1	101.00	101.00	1	30,500	0.00%
2023/12/12	1	101.00	2.2	101.00	101.00	-1.2	30,839	0.00%
2023/12/11	1	101.00	0	0.00	101.00	1	30,769	0.00%
2023/12/08	12	101.00	4	101.50	101.50	8	30,658	0.03%
2023/12/07	9	100.94	1	101.00	101.00	8	30,887	0.03%
2023/12/06	2	101.25	0	0.00	101.00	2	30,950	0.01%
2023/12/05	2	100.75	1.7	101.20	101.00	0.3	30,895	0.00%
2023/12/04	2	100.75	2	101.00	101.00	0	30,773	0.00%
2023/12/01	4	100.63	4.1	100.51	100.50	-0.1	30,811	0.00%
2023/11/29	6.4	101.92	0	0.00	102.00	6.4	30,267	0.02%
2023/11/28	6	102.50	5	102.60	102.50	1	29,970	0.00%
2023/11/27	41	102.01	0	0.00	101.50	41	30,482	0.13%
2023/11/24	0	0.00	1	101.00	101.50	-1	30,442	0.00%
2023/11/22	2.5	102.60	6	103.42	102.00	-3.5	31,063	-0.01%
2023/11/21	0	0.00	2.3	102.38	102.50	-2.3	30,942	-0.01%
2023/11/20	1	101.01	4	101.00	101.00	-3	31,170	-0.01%
2023/11/17	0	0.00	6.2	102.18	102.50	-6.2	30,949	-0.02%
2023/11/16	1	101.00	3	100.83	101.00	-2	30,387	-0.01%
2023/11/15	5.2	100.10	3	100.17	100.50	2.2	30,054	0.01%
2023/11/14	3.6	100.06	6.2	100.34	100.00	-2.7	29,488	-0.01%
2023/11/10	1.2	97.06	0	0.00	97.20	1.2	29,544	0.00%
2023/11/09	4.1	97.93	1	97.80	97.90	3.1	30,337	0.01%
2023/11/08	2	96.90	1	97.00	97.00	1	30,321	0.00%
2023/11/07	0.1	95.80	20	96.00	96.10	-19.9	30,373	-0.07%
2023/11/06	0.2	96.95	4	96.40	96.40	-3.8	30,281	-0.01%
2023/11/03	10.7	95.34	1	95.80	95.80	9.7	29,982	0.03%
2023/11/02	12.5	97.00	2	96.90	97.00	10.5	29,758	0.04%
2023/11/01	13.4	95.88	2	96.20	95.60	11.4	30,097	0.04%
2023/10/31	5.1	96.16	14.1	96.27	96.50	-9	30,309	-0.03%
2023/10/30	69.1	94.78	4	95.25	94.50	65.1	29,933	0.22%
2023/10/27	10	98.35	0	0.00	98.20	10	28,083	0.04%
2023/10/26	7.1	98.33	0	0.00	98.50	7.1	28,036	0.03%
2023/10/25	6.2	99.18	1.1	99.02	99.00	5.1	27,773	0.02%
2023/10/24	75.7	98.62	7	98.24	98.30	68.7	27,620	0.25%
2023/10/23	25.2	100.64	2	100.50	100.50	23.2	26,288	0.09%
2023/10/20	2	103.25	5	103.80	103.50	-3	25,919	-0.01%
2023/10/19	12.1	103.75	0	0.00	103.50	12.1	25,714	0.05%
2023/10/18	6	106.08	0.1	106.50	105.50	5.9	25,514	0.02%
2023/10/17	0	0.00	4	106.50	106.50	-4	25,614	-0.02%
2023/10/16	0	0.00	2	107.00	107.00	-2	26,265	-0.01%
2023/10/13	0	0.00	2	107.50	107.50	-2	26,851	-0.01%
2023/10/12	0	0.00	3	106.83	107.00	-3	27,096	-0.01%
2023/10/11	1	106.00	5	106.30	106.00	-4	27,348	-0.01%
2023/10/06	2	105.00	8	105.50	105.50	-6	27,369	-0.02%
2023/10/05	4	103.25	1.3	103.50	103.50	2.7	27,528	0.01%
2023/10/04	5	103.00	0	0.00	103.00	5	27,645	0.02%
2023/10/03	5	104.00	0	0.00	104.00	5	27,599	0.02%
2023/10/02	13.3	105.00	0	0.00	104.50	13.3	27,816	0.05%
2023/09/28	2	103.50	0	0.00	104.00	2	28,735	0.01%
2023/09/27	2.1	103.76	0	0.00	104.00	2.1	29,226	0.01%
2023/09/26	3.2	104.38	1	104.50	104.00	2.2	30,286	0.01%
2023/09/25	1.1	105.05	0	0.00	105.50	1.1	31,242	0.00%
2023/09/22	3.1	105.16	0	0.00	105.00	3.1	31,773	0.01%
2023/09/21	3	105.17	0	0.00	105.00	3	32,181	0.01%
2023/09/20	1.1	106.02	0	0.00	106.00	1.1	32,555	0.00%
2023/09/19	0	107.00	1	107.00	106.50	-1	33,360	0.00%
2023/09/18	11	106.00	1	106.50	106.50	10	34,796	0.03%
2023/09/15	4	106.13	2	106.50	106.00	2	35,058	0.01%
2023/09/14	0	0.00	0.2	106.50	106.50	-0.2	34,962	0.00%
2023/09/13	2.2	106.45	0	0.00	106.00	2.2	35,116	0.01%
2023/09/12	1	106.50	9	107.06	107.50	-8	35,594	-0.02%
2023/09/11	6	105.25	2	105.75	105.00	4	35,679	0.01%
2023/09/07	2.2	105.55	0	0.00	105.50	2.2	36,936	0.01%
2023/09/06	17	106.00	12	106.50	106.00	5	38,325	0.01%
2023/09/05	0.1	106.50	0	0.00	107.00	0.1	38,319	0.00%
2023/09/04	3.1	106.32	2.1	106.74	106.50	1	38,384	0.00%
2023/09/01	0.1	106.50	1	107.00	107.50	-0.9	38,403	0.00%
2023/08/31	5	106.40	6	106.33	106.50	-1	38,772	0.00%
2023/08/30	1.1	106.00	1	106.00	106.00	0.1	38,234	0.00%
2023/08/29	7	105.86	6.1	106.00	106.00	0.9	38,783	0.00%
2023/08/28	2	108.75	2	108.50	108.00	0	38,485	0.00%
2023/08/25	0	0.00	6	108.50	108.00	-6	39,185	-0.02%
2023/08/24	1.1	110.36	5	109.40	109.50	-3.9	40,302	-0.01%
2023/08/23	0.1	106.50	0	0.00	106.50	0.1	40,756	0.00%
2023/08/21	2.1	106.00	0.5	106.00	106.00	1.6	41,271	0.00%
2023/08/18	4.2	106.12	1	105.50	106.00	3.2	41,354	0.01%
2023/08/17	0.2	106.50	5.8	106.31	106.50	-5.6	41,432	-0.01%
2023/08/16	7.3	106.05	2	106.00	105.50	5.3	41,323	0.01%
2023/08/15	18.1	107.36	6	107.08	107.00	12.1	41,146	0.03%
2023/08/14	1	109.50	2.2	109.55	110.00	-1.2	40,542	0.00%
2023/08/11	7	109.00	0.2	109.50	108.50	6.8	40,690	0.02%
2023/08/10	6	110.00	0	0.00	110.00	6	41,012	0.01%
2023/08/09	0	0.00	1	110.50	110.50	-1	41,109	0.00%
2023/08/08	0.2	110.50	4	110.88	110.50	-3.8	41,947	-0.01%
2023/08/07	5.1	110.22	2	112.00	109.50	3.1	41,823	0.01%
2023/08/04	1	110.00	8.2	109.95	111.00	-7.2	41,358	-0.02%
2023/08/02	8.1	108.75	4	109.63	108.00	4.1	41,384	0.01%
2023/08/01	0	0.00	5	109.50	110.50	-5	40,993	-0.01%
2023/07/31	4	108.88	0.1	109.00	108.50	3.9	40,803	0.01%
2023/07/28	5	110.00	10	109.50	109.50	-5	40,510	-0.01%
2023/07/27	5.1	110.80	2	111.25	110.50	3.1	40,589	0.01%
2023/07/26	1	111.50	8	111.56	111.50	-7	40,899	-0.02%
2023/07/25	5	110.50	12	111.25	112.00	-7	40,721	-0.02%
2023/07/24	1	107.50	1	108.00	108.00	0	39,989	0.00%
2023/07/21	2	107.25	2	107.00	107.50	0	40,226	0.00%
2023/07/20	9	108.33	2	108.25	108.00	7	40,260	0.02%
2023/07/19	10.1	109.94	0	0.00	108.50	10.1	40,018	0.03%
2023/07/18	1.2	111.58	20	112.25	112.00	-18.8	39,654	-0.05%
2023/07/17	0.1	109.50	4	110.13	110.50	-3.9	39,110	-0.01%
2023/07/14	0.2	107.50	12	107.83	109.50	-11.8	38,735	-0.03%
2023/07/13	6.8	107.22	1	108.50	107.00	5.8	38,284	0.02%
2023/07/12	0	0.00	8	107.19	107.50	-8	38,042	-0.02%
2023/07/11	2	105.00	3.1	104.71	105.00	-1.1	37,842	0.00%
2023/07/10	24.1	104.90	3	106.00	104.50	21.1	37,828	0.06%
2023/07/07	8.1	105.31	0	0.00	105.50	8.1	37,756	0.02%
2023/07/06	22.1	106.34	24	105.50	105.50	-1.9	37,732	-0.01%
2023/07/05	18.1	109.05	12	108.46	108.50	6.1	36,789	0.02%
2023/07/04	17.2	110.48	6	111.83	110.00	11.2	36,139	0.03%
2023/07/03	27	114.89	26.2	114.58	115.00	0.8	35,462	0.00%
2023/06/30	20	111.88	17	112.32	113.00	3	34,309	0.01%
2023/06/29	34	115.10	7	114.00	113.00	27	33,829	0.08%
2023/06/28	6	114.92	0	0.00	115.00	6	33,522	0.02%
2023/06/27	5	114.60	35	114.53	114.00	-30	33,179	-0.09%
2023/06/26	7	115.29	4	115.88	115.50	3	32,601	0.01%
2023/06/21	0	0.00	1	113.00	113.00	-1	32,082	0.00%
2023/06/20	11	112.45	0	0.00	112.50	11	32,028	0.03%
2023/06/19	0.1	112.00	5	112.00	112.50	-5	31,892	-0.02%
2023/06/16	5	111.80	2	112.50	111.00	3	31,825	0.01%
2023/06/15	3.2	111.50	4.1	112.00	111.50	-0.9	31,398	0.00%
2023/06/14	30	112.25	1	113.00	112.50	29	31,855	0.09%
2023/06/13	10	112.55	13	112.31	112.50	-3	31,723	-0.01%
2023/06/12	3	109.17	10.5	109.38	110.50	-7.5	30,901	-0.02%
2023/06/09	0	0.00	5	107.50	108.00	-5	29,760	-0.02%
2023/06/08	7	107.43	2	107.50	107.00	5	29,876	0.02%
2023/06/07	0	0.00	1.6	108.00	108.00	-1.6	30,051	-0.01%
2023/06/06	2	106.25	0	0.00	107.00	2	30,703	0.01%
2023/06/05	2.2	107.50	14	107.50	107.50	-11.8	30,622	-0.04%
2023/06/02	0	0.00	12.3	108.21	108.00	-12.3	31,419	-0.04%
2023/06/01	0	0.00	10.2	107.70	108.00	-10.2	31,156	-0.03%
2023/05/31	14.2	105.84	2.1	106.78	106.50	12.1	30,871	0.04%
2023/05/30	7	107.29	34	107.03	107.00	-27	30,356	-0.09%
2023/05/29	8	104.69	14	104.89	105.50	-6	29,635	-0.02%
2023/05/26	8	102.19	0.3	102.50	102.50	7.7	29,233	0.03%
2023/05/25	5	102.80	15.3	102.51	102.50	-10.3	28,999	-0.04%
2023/05/23	4	102.88	1	103.00	102.50	3	28,904	0.01%
2023/05/22	0	0.00	6	102.58	103.00	-6	28,907	-0.02%
2023/05/19	6.6	102.59	0	0.00	103.00	6.6	29,083	0.02%
2023/05/18	8.1	102.94	3	103.00	103.00	5.1	29,193	0.02%
2023/05/17	1	102.50	0	0.00	102.50	1	29,333	0.00%
2023/05/16	13.2	102.08	0	0.00	102.00	13.2	28,993	0.05%
2023/05/15	8.1	102.07	0	0.00	102.00	8.1	28,601	0.03%
2023/05/12	3	106.00	7	106.50	102.50	-4	28,557	-0.01%
2023/05/11	3	106.00	7	106.50	105.00	-4	27,867	-0.01%
2023/05/10	2	106.25	4	106.50	106.50	-2	27,910	-0.01%
2023/05/09	3	105.33	4.3	106.35	106.50	-1.3	28,140	0.00%
2023/05/08	3	105.00	2	105.00	105.00	1	28,301	0.00%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	2	105.25	1	105.50	105.00	1	29,465	0.00%
2023/05/03	1	105.50	4	105.38	105.50	-3	29,917	-0.01%
2023/05/02	1.1	105.90	16.9	105.29	106.00	-15.8	30,781	-0.05%
2023/04/27	1.2	103.50	0	0.00	103.50	1.2	31,454	0.00%
2023/04/26	14	103.61	2	104.00	103.50	12	31,624	0.04%
2023/04/25	6	103.17	6	103.00	103.00	0	31,354	0.00%
2023/04/24	3.1	103.52	0	0.00	103.50	3.1	31,215	0.01%
2023/04/21	3	104.33	14	104.79	104.00	-11	31,240	-0.04%
2023/04/20	2	104.25	8	104.44	104.50	-6	31,018	-0.02%
2023/04/19	3.4	103.85	2.1	104.01	104.00	1.3	31,244	0.00%
2023/04/18	5	104.10	0	0.00	104.50	5	31,266	0.02%
2023/04/17	2	104.00	1	104.00	104.00	1	31,594	0.00%
2023/04/14	3	103.50	2	104.50	104.50	1	32,030	0.00%
2023/04/13	3.3	102.69	2	103.00	103.00	1.3	32,380	0.00%
2023/04/12	17.1	102.97	0	0.00	102.50	17.1	32,302	0.05%
2023/04/11	9.1	103.23	1	103.50	103.50	8.1	32,585	0.02%
2023/04/10	10.2	103.35	6	103.00	103.00	4.2	32,478	0.01%
2023/04/07	10.3	103.40	1	103.00	103.00	9.3	32,418	0.03%
2023/04/06	65.3	103.83	2	104.25	103.50	63.3	32,371	0.20%
2023/03/31	13.1	104.04	2	104.50	104.00	11.1	31,976	0.03%
2023/03/30	3.1	103.67	20.1	104.05	104.50	-17	32,025	-0.05%
2023/03/29	2	103.00	15	103.50	103.50	-13	32,165	-0.04%
2023/03/28	30	103.28	0	0.00	103.00	30	32,556	0.09%
2023/03/27	17	104.24	0.1	104.50	103.50	17	32,645	0.05%
2023/03/24	1.1	104.50	20.4	105.03	105.50	-19.3	33,306	-0.06%
2023/03/23	19	103.58	0.1	104.00	103.50	18.9	32,568	0.06%
2023/03/22	18	103.50	0.1	103.50	103.50	17.9	32,454	0.06%
2023/03/21	1.1	103.91	2	104.00	103.50	-0.9	32,672	0.00%
2023/03/20	15	102.77	0	0.00	102.50	15	32,644	0.05%
2023/03/17	4	103.75	14.4	103.71	103.50	-10.4	32,828	-0.03%
2023/03/16	8	102.50	0	0.00	102.00	8	32,303	0.02%
2023/03/15	2	102.50	2	102.50	102.50	0	32,585	0.00%
2023/03/14	4	101.88	0	0.00	102.00	4	33,160	0.01%
2023/03/13	6	101.83	8	102.63	103.00	-2	33,434	-0.01%
2023/03/10	9.6	101.87	7.2	102.01	102.00	2.4	34,333	0.01%
2023/03/09	19.4	103.26	4	103.00	102.50	15.4	34,973	0.04%
2023/03/08	15.6	104.15	4.2	104.38	104.00	11.4	35,167	0.03%
2023/03/07	2.1	104.76	32.2	104.53	105.00	-30.2	35,211	-0.09%
2023/03/06	0	0.00	19.2	103.97	103.50	-19.2	34,782	-0.06%
2023/03/03	1	103.00	3	103.00	102.50	-2	34,733	-0.01%
2023/03/02	0	0.00	3.1	102.50	102.50	-3.1	34,949	-0.01%
2023/03/01	2	100.52	1.6	102.34	102.00	0.4	35,010	0.00%
2023/02/24	9.1	101.89	2	102.00	101.00	7.1	34,736	0.02%
2023/02/23	2	102.75	4	103.00	103.00	-2	34,341	-0.01%
2023/02/22	6	101.58	0	0.00	102.00	6	34,713	0.02%
2023/02/21	3.2	102.66	3.1	102.50	102.50	0.1	34,783	0.00%
2023/02/20	3	103.17	1	103.00	103.00	2	35,331	0.01%
2023/02/17	1	103.00	11.2	103.36	103.50	-10.2	35,745	-0.03%
2023/02/16	0	0.00	15	103.10	103.50	-15	36,384	-0.04%
2023/02/15	7	102.00	34	102.18	102.50	-27	37,202	-0.07%
2023/02/14	2	101.75	6.1	101.57	102.00	-4.1	37,250	-0.01%
2023/02/13	4	101.50	2	101.50	101.00	2	37,616	0.01%
2023/02/10	0	0.00	7	101.50	101.50	-7	37,809	-0.02%
2023/02/09	1	100.50	1	101.50	101.00	0	38,059	0.00%
2023/02/08	2	100.75	0	0.00	100.50	2	38,379	0.01%
2023/02/07	8	100.88	0	0.00	100.50	8	38,627	0.02%
2023/02/06	7	101.93	22	101.57	101.50	-15	38,581	-0.04%
2023/02/03	15.3	99.74	0	0.00	99.60	15.3	38,523	0.04%
2023/02/02	27.5	100.25	1	100.50	100.00	26.5	38,531	0.07%
2023/02/01	6.2	100.24	3	100.00	100.00	3.2	38,077	0.01%
2023/01/31	4.4	100.20	8	100.25	99.70	-3.6	37,933	-0.01%
2023/01/30	24.5	98.35	0	98.40	98.10	24.5	37,093	0.07%
2023/01/17	9.1	98.25	1	98.30	98.10	8.1	36,341	0.02%
2023/01/16	4.2	98.49	1	99.10	98.10	3.2	36,361	0.01%
2023/01/13	2.2	98.87	0	0.00	98.60	2.2	36,315	0.01%
2023/01/12	7.2	98.96	0	0.00	98.60	7.2	36,978	0.02%
2023/01/11	2.6	99.43	0	0.00	99.10	2.6	37,569	0.01%
2023/01/10	5.1	99.46	4.2	99.35	99.40	0.9	37,879	0.00%
2023/01/09	7.1	99.16	3	99.10	99.10	4.1	38,027	0.01%
2023/01/06	2.1	98.50	0	0.00	98.40	2.1	37,890	0.01%
2023/01/05	7.1	98.35	2.2	98.05	98.00	5	38,045	0.01%
2023/01/04	30.3	98.27	0	0.00	98.10	30.3	38,079	0.08%
2023/01/03	14.2	98.65	8.5	99.06	99.10	5.7	38,013	0.02%
2022/12/30	11.1	99.92	0	0.00	99.90	11.1	37,602	0.03%
2022/12/29	20.1	99.76	3	99.80	99.70	17.1	37,753	0.05%
2022/12/28	3	100.50	2.6	100.12	100.50	0.3	38,005	0.00%
2022/12/27	3.1	101.00	2	100.50	100.50	1.1	37,915	0.00%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	0	0.00	12	100.67	101.00	-12	38,434	-0.03%
2022/12/22	1	101.00	0	0.00	101.00	1	38,849	0.00%
2022/12/21	1.1	100.02	0	0.00	100.00	1.1	39,308	0.00%
2022/12/20	11	100.14	101.5	100.00	100.00	-90.5	39,198	-0.23%	大賣/
2022/12/19	5	101.00	0	0.00	101.50	5	39,135	0.01%
2022/12/16	12.2	100.55	3	101.50	100.50	9.2	38,899	0.02%
2022/12/15	38	101.59	2	101.50	101.50	36	38,102	0.09%
2022/12/14	1	101.50	7	102.29	102.50	-6	38,124	-0.02%
2022/12/13	23.6	101.58	0	0.00	101.00	23.6	38,141	0.06%
2022/12/12	6.8	101.78	0	0.00	102.00	6.8	37,850	0.02%
2022/12/09	10	102.00	0	0.00	102.00	10	38,145	0.03%
2022/12/08	15.2	101.77	0	0.00	101.50	15.2	37,890	0.04%
2022/12/07	5.2	102.40	2	102.75	102.00	3.2	37,817	0.01%
2022/12/06	10.7	103.42	6	103.00	103.00	4.7	37,621	0.01%
2022/12/05	11.6	105.97	1.1	106.05	105.50	10.5	37,014	0.03%
2022/12/02	3.5	105.16	32	105.27	105.50	-28.5	36,500	-0.08%
2022/12/01	2	102.50	4.5	102.17	103.00	-2.5	35,734	-0.01%
2022/11/30	4.1	101.00	0	0.00	100.50	4.1	34,905	0.01%
2022/11/29	4.2	99.95	3	100.00	100.00	1.2	34,038	0.00%
2022/11/28	107.6	100.01	5	100.00	100.00	102.6	33,757	0.30%	大買/鉅額交易
2022/11/25	4.1	100.62	17	100.91	100.50	-12.9	33,605	-0.04%
2022/11/24	2.2	100.30	8	100.50	101.00	-5.8	33,507	-0.02%
2022/11/23	12.1	101.00	0	0.00	100.50	12.1	33,169	0.04%
2022/11/22	5.3	100.12	0	0.00	100.50	5.3	33,091	0.02%
2022/11/21	2.3	100.75	0	0.00	100.00	2.3	32,902	0.01%
2022/11/18	17.2	101.23	3	101.17	100.50	14.2	32,636	0.04%
2022/11/17	2.2	101.30	0	0.00	101.50	2.2	32,326	0.01%
2022/11/16	17	101.82	8	101.81	101.50	9	32,188	0.03%
2022/11/15	6.2	101.35	5	101.80	101.50	1.2	31,685	0.00%
2022/11/14	5	99.98	14	100.59	101.50	-9	31,198	-0.03%
2022/11/11	29.6	100.74	0	0.00	100.00	29.6	30,512	0.10%
2022/11/10	7.4	100.73	2	100.50	100.50	5.4	29,543	0.02%
2022/11/09	9.3	101.36	8	101.94	102.50	1.3	29,373	0.00%
2022/11/08	2.5	100.30	5	100.30	100.00	-2.5	29,190	-0.01%
2022/11/07	3.3	100.04	0	0.00	100.00	3.3	29,498	0.01%
2022/11/04	24.2	100.20	0	0.00	100.50	24.2	29,858	0.08%
2022/11/03	4.1	101.12	3	100.50	101.00	1.1	29,990	0.00%
2022/11/02	5	101.50	0	0.00	102.00	5	29,765	0.02%
2022/11/01	5.1	101.21	2	101.25	101.50	3.1	29,668	0.01%
2022/10/31	2	102.00	1	102.50	102.50	1	29,304	0.00%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	0.2	104.00	7	104.93	104.00	-6.9	29,368	-0.02%
2022/10/26	1	103.00	1.1	103.91	104.00	-0.1	29,519	0.00%
2022/10/25	4.1	102.26	12	103.42	103.50	-7.9	29,293	-0.03%
2022/10/24	0	0.00	5	103.50	103.00	-5	29,045	-0.02%
2022/10/21	0.3	103.09	1	102.50	103.50	-0.7	28,923	0.00%
2022/10/20	0.2	101.50	0	102.00	102.50	0.2	29,034	0.00%
2022/10/19	3.4	103.37	3	103.00	103.00	0.4	28,453	0.00%
2022/10/18	7.1	103.87	0	0.00	103.50	7.1	28,204	0.03%
2022/10/14	7.1	105.00	1	105.00	105.00	6.1	27,956	0.02%
2022/10/13	1.3	103.50	6	103.92	103.50	-4.7	28,122	-0.02%
2022/10/12	2	103.00	2.1	103.50	103.00	-0.1	27,974	0.00%
2022/10/11	6.1	104.42	0	0.00	104.00	6.1	27,628	0.02%
2022/10/07	1	107.00	5.1	107.01	107.50	-4.1	27,413	-0.01%
2022/10/06	2	108.00	1	107.00	107.50	1	27,815	0.00%
2022/10/05	3	106.33	5.2	106.40	107.00	-2.2	27,893	-0.01%
2022/10/04	0.1	102.50	0	0.00	102.50	0.1	27,455	0.00%
2022/10/03	1.1	101.51	0	0.00	101.00	1.1	27,474	0.00%
2022/09/30	0	101.50	30	101.50	102.00	-30	27,695	-0.11%
2022/09/29	3.1	101.34	0	0.00	101.50	3.1	27,913	0.01%
2022/09/28	4.3	101.41	0	0.00	100.50	4.3	28,002	0.02%
2022/09/27	9.1	103.83	0	0.00	103.50	9.1	27,942	0.03%
2022/09/26	1.1	105.41	0.3	105.00	104.00	0.8	28,760	0.00%
2022/09/23	0	106.50	0	0.00	106.50	0	29,122	0.00%
2022/09/22	1	107.00	0	0.00	107.00	1	29,606	0.00%
2022/09/21	0	0.00	1.4	107.71	107.00	-1.4	29,763	0.00%
2022/09/20	1	107.50	0.1	108.00	108.50	1	29,793	0.00%
2022/09/16	2	107.00	1	107.50	107.50	1	30,004	0.00%
2022/09/15	0	0.00	2	108.50	108.00	-2	30,148	-0.01%
2022/09/14	13	107.73	0	0.00	107.50	13	30,383	0.04%
2022/09/13	0	0.00	9	109.94	110.00	-9	30,584	-0.03%
2022/09/07	5.2	106.99	0	0.00	106.00	5.2	31,387	0.02%
2022/09/05	0	0.00	0.1	108.00	108.00	-0.1	31,528	0.00%
2022/09/02	2	107.50	0	0.00	107.50	2	31,931	0.01%
2022/09/01	4	107.50	0	0.00	107.50	4	32,046	0.01%
2022/08/31	1.1	108.04	0	0.00	109.00	1.1	31,915	0.00%
2022/08/29	3.5	108.21	0	0.00	108.00	3.5	32,006	0.01%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	1	110.00	0	0.00	109.50	1	32,478	0.00%
2022/08/24	2.4	109.29	0	0.00	109.50	2.4	33,426	0.01%
2022/08/23	2	110.00	0	0.00	110.00	2	34,509	0.01%
2022/08/19	1	111.00	0	0.00	111.00	1	35,525	0.00%
2022/08/18	0	0.00	2	112.00	112.00	-2	35,898	-0.01%
2022/08/17	0	0.00	0.2	112.00	112.50	-0.2	36,728	0.00%
2022/08/16	1	111.00	6	111.33	111.00	-5	36,840	-0.01%
2022/08/15	10	112.40	10	112.50	112.00	0	36,930	0.00%
2022/08/12	14	113.04	8.1	113.37	112.50	5.9	37,208	0.02%
2022/08/11	12	112.13	11	112.32	113.00	1	37,022	0.00%
2022/08/10	3	110.00	7.1	110.28	110.00	-4.1	36,918	-0.01%
2022/08/09	1	108.50	2	109.00	109.00	-1	36,398	0.00%
2022/08/08	0	0.00	3	108.00	108.00	-3	36,343	-0.01%
2022/08/05	4	108.13	3	108.50	108.00	1	36,295	0.00%
2022/08/03	6.1	107.25	15	107.50	108.50	-9	35,932	-0.02%
2022/08/02	10	107.15	2	107.75	108.00	8	35,709	0.02%
2022/08/01	0	0.00	5	108.80	109.00	-5	35,441	-0.01%
2022/07/29	0	0.00	0.3	109.00	109.00	-0.3	35,652	0.00%
2022/07/28	17.2	108.20	2	108.50	108.50	15.2	35,867	0.04%
2022/07/27	6	107.83	0	108.00	108.00	6	36,003	0.02%
2022/07/26	4	107.88	3	108.00	108.00	1	35,778	0.00%
2022/07/25	1	106.06	22	107.82	107.50	-21	35,635	-0.06%
2022/07/22	1	106.00	3	106.00	106.00	-2	35,447	-0.01%
2022/07/21	1	104.50	1	104.00	105.50	0	35,462	0.00%
2022/07/20	7	104.14	0	0.00	103.50	7	35,419	0.02%
2022/07/19	18	104.00	1	103.50	104.00	17	35,511	0.05%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/15	1	105.01	13.4	105.37	105.00	-12.4	35,469	-0.03%
2022/07/14	0	0.00	5.2	104.48	105.00	-5.2	35,384	-0.01%
2022/07/13	0.2	103.00	1	103.50	102.50	-0.8	34,910	0.00%
2022/07/12	3	100.50	3	100.50	100.50	0	34,569	0.00%
2022/07/11	0	0.00	1	101.00	101.00	-1	34,330	0.00%
2022/07/08	3	103.67	3	102.00	102.00	-0.1	34,172	0.00%
2022/07/07	5	102.40	5	102.50	103.50	0	33,867	0.00%
2022/07/06	1	101.00	7	101.00	100.50	-6	33,478	-0.02%
2022/07/05	6.6	101.71	0	0.00	102.50	6.6	33,199	0.02%
2022/07/04	13	100.54	14.2	100.00	100.00	-1.2	32,860	0.00%
2022/07/01	43	107.41	5.5	106.50	106.00	37.5	32,262	0.12%
2022/06/30	5	109.90	2	109.50	109.00	3	31,744	0.01%
2022/06/29	6	111.83	2	111.50	111.00	4	31,393	0.01%
2022/06/28	8	110.81	0	0.00	112.00	8	31,168	0.03%
2022/06/27	0.2	111.50	8	111.75	111.00	-7.8	31,040	-0.03%
2022/06/23	9.2	108.11	1.3	108.92	108.00	7.9	30,701	0.03%
2022/06/22	0	0.00	0.1	110.50	109.50	-0.1	30,281	0.00%
2022/06/21	0	0.00	2	111.25	112.00	-2	30,597	-0.01%
2022/06/20	2	109.75	2	109.75	109.00	0	30,276	0.00%
2022/06/17	7	109.64	3	110.33	109.50	4	30,071	0.01%
2022/06/16	0.6	111.55	0	0.00	111.50	0.6	29,597	0.00%
2022/06/15	3.1	112.00	2	112.25	112.00	1.1	30,439	0.00%
2022/06/14	11	111.41	0	0.00	111.50	11	30,755	0.04%
2022/06/13	10.2	111.41	11.1	111.77	111.50	-0.9	30,823	0.00%
2022/06/10	4	114.50	0	114.50	114.00	4	30,587	0.01%
2022/06/09	2	115.50	2	114.75	115.50	0	30,617	0.00%
2022/06/08	4	114.00	1	114.00	114.00	3	30,518	0.01%
2022/06/07	5.4	114.00	1.3	114.00	113.50	4.2	30,625	0.01%
2022/06/06	1	115.01	7	115.29	115.50	-6	30,483	-0.02%
2022/06/02	0	0.00	0.9	115.41	114.00	-0.9	30,890	0.00%
2022/06/01	3.7	114.50	13.1	115.00	114.50	-9.4	31,010	-0.03%
2022/05/31	0	0.00	13.2	111.78	113.00	-13.2	30,133	-0.04%
2022/05/30	2	109.50	4	110.25	110.50	-2	28,871	-0.01%
2022/05/27	5	110.40	11	110.64	110.00	-6	28,372	-0.02%
2022/05/26	11.2	109.28	43.2	109.63	109.00	-32	27,992	-0.11%
2022/05/25	5.2	108.34	31.2	109.48	109.50	-26.1	27,818	-0.09%
2022/05/24	2	108.25	6.1	108.33	108.00	-4.1	27,347	-0.01%
2022/05/23	4	108.38	3	108.33	108.00	1	26,969	0.00%
2022/05/20	6	107.92	3	108.00	107.00	3	26,832	0.01%
2022/05/19	0	0.00	6.2	106.80	107.50	-6.2	26,456	-0.02%
2022/05/18	0	0.00	7.2	106.49	107.00	-7.2	26,023	-0.03%
2022/05/17	0	0.00	16	105.00	105.00	-16	25,518	-0.06%
2022/05/16	2	104.25	0	0.00	104.50	2	25,323	0.01%
2022/05/12	0.1	102.88	0	0.00	102.00	0.1	25,217	0.00%
2022/05/11	1	103.99	1	103.50	103.00	0	25,124	0.00%
2022/05/10	2	103.74	0	0.00	104.00	2	25,133	0.01%
2022/05/09	0	103.50	0	0.00	104.00	0	25,217	0.00%
2022/05/06	1	103.01	7	102.50	104.00	-6	25,527	-0.02%
2022/05/05	5	105.10	3.1	104.66	104.50	1.9	25,631	0.01%
2022/05/04	9	104.00	1.3	104.00	104.00	7.8	25,602	0.03%
2022/05/03	1	102.49	1	102.00	102.50	0	25,586	0.00%
2022/04/29	0	102.00	3	102.00	102.00	-3	25,993	-0.01%
2022/04/28	2	100.50	0	0.00	101.50	2	26,305	0.01%
2022/04/27	3.1	100.17	2	100.00	100.00	1.1	26,323	0.00%
2022/04/26	57.2	100.51	52	101.01	101.00	5.2	26,227	0.02%
2022/04/25	57.3	100.61	51	101.00	100.50	6.3	26,131	0.02%
2022/04/22	2.1	103.00	1.7	103.12	103.50	0.4	25,723	0.00%
2022/04/21	0.1	103.50	0.3	103.50	103.00	-0.2	26,086	0.00%
2022/04/20	10	102.40	0	0.00	103.00	10	26,106	0.04%
2022/04/19	4	102.25	1	102.00	102.00	3	26,095	0.01%
2022/04/18	0	103.00	7	102.00	102.50	-7	26,235	-0.03%
2022/04/15	7	103.50	0	0.00	103.00	7	26,622	0.03%
2022/04/14	0	104.00	0	0.00	104.00	0	27,070	0.00%
2022/04/13	0	0.00	1	103.50	104.00	-1	27,740	0.00%
2022/04/12	1	103.00	0	0.00	102.00	1	29,846	0.00%
2022/04/11	27.3	102.15	1	102.50	102.00	26.3	29,853	0.09%
2022/04/08	12.5	102.76	2	103.00	103.00	10.5	29,736	0.04%
2022/04/07	5	103.70	0	0.00	103.00	5	29,605	0.02%
2022/04/06	0	0.00	0.3	105.00	105.00	-0.3	29,253	0.00%
2022/04/01	4	104.75	10	105.00	104.50	-6	28,990	-0.02%
2022/03/31	0	0.00	3.3	106.00	106.00	-3.3	28,748	-0.01%
2022/03/30	4	105.50	0	0.00	105.50	4	28,608	0.01%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	2	105.75	6.8	105.48	106.00	-4.8	28,443	-0.02%
2022/03/25	4	106.50	1	106.00	106.00	3	28,332	0.01%
2022/03/24	12.2	106.43	11.7	106.72	106.50	0.5	28,289	0.00%
2022/03/23	0	0.00	2	104.50	105.50	-2	27,980	-0.01%
2022/03/22	2.1	104.25	0	0.00	104.00	2.1	28,224	0.01%
2022/03/21	2	105.25	0	105.50	104.50	2	28,256	0.01%
2022/03/18	2	104.74	0	0.00	106.00	2	28,271	0.01%
2022/03/17	6	103.92	9	103.89	104.00	-3	27,192	-0.01%
2022/03/16	5	101.10	1	101.00	101.50	4	26,806	0.02%
2022/03/15	4.4	101.28	1	101.50	101.00	3.4	26,458	0.01%
2022/03/14	0	103.25	0	0.00	102.50	0	26,525	0.00%
2022/03/11	0	103.00	3	103.17	103.50	-3	26,516	-0.01%
2022/03/10	2	103.00	1	103.00	103.00	1	26,500	0.00%
2022/03/09	3.6	101.86	0	0.00	101.50	3.6	26,385	0.01%
2022/03/08	13.6	101.26	6	100.92	101.50	7.6	26,349	0.03%
2022/03/07	19	103.53	6	102.92	102.50	13	25,720	0.05%
2022/03/04	0	0.00	12	104.33	105.00	-12	25,816	-0.05%
2022/03/03	0	105.00	2	105.00	104.50	-2	25,972	-0.01%
2022/03/02	7	104.50	3	104.67	104.50	4	26,143	0.02%
2022/03/01	2.1	104.51	1	105.00	104.50	1.1	26,204	0.00%
2022/02/25	3	103.00	0	0.00	103.00	3	26,220	0.01%
2022/02/24	9.5	103.53	3.3	103.05	102.50	6.3	26,098	0.02%
2022/02/23	0	105.00	0	0.00	105.00	0	25,606	0.00%
2022/02/22	12	104.50	1	104.00	104.50	11	25,709	0.04%
2022/02/18	1.3	105.62	1	105.50	105.50	0.3	25,924	0.00%
2022/02/17	1	106.00	1.2	105.93	106.00	-0.2	25,998	0.00%
2022/02/16	0.1	105.00	2.9	105.00	105.50	-2.8	26,003	-0.01%
2022/02/15	3	104.00	0	0.00	104.00	3	26,223	0.01%
2022/02/14	1	104.00	1	104.00	104.00	0	26,310	0.00%
2022/02/10	2	106.25	1.4	106.35	106.50	0.6	26,440	0.00%
2022/02/09	22	105.95	5	106.00	106.50	17	26,437	0.06%
2022/02/08	0	0.00	3.6	104.94	105.50	-3.6	26,352	-0.01%
2022/02/07	1	103.50	0	0.00	103.00	1	25,826	0.00%
2022/01/26	2.1	102.02	3	102.00	102.00	-0.9	25,471	0.00%
2022/01/25	3	102.51	10.4	103.00	103.00	-7.4	25,257	-0.03%
2022/01/24	5	103.30	2.5	102.80	103.00	2.6	25,076	0.01%
2022/01/21	3.2	102.34	6.3	102.34	102.00	-3.1	24,727	-0.01%
2022/01/20	4	103.38	0	0.00	103.00	4	24,415	0.02%
2022/01/19	2.6	103.62	0	0.00	103.50	2.6	24,199	0.01%
2022/01/18	1.2	104.00	1	104.00	103.50	0.2	24,100	0.00%
2022/01/17	10.2	103.51	0	0.00	103.50	10.2	24,204	0.04%
2022/01/14	6.3	103.50	0.1	104.00	103.50	6.2	24,181	0.03%
2022/01/13	0	0.00	1	105.00	105.50	-1	24,050	0.00%
2022/01/12	1.1	104.02	1	104.00	104.50	0.1	24,214	0.00%
2022/01/11	2	104.25	2	104.25	104.50	0	24,338	0.00%
2022/01/10	5	104.60	0	0.00	104.50	5	24,605	0.02%
2022/01/07	8.1	106.63	5	106.50	106.50	3.1	24,846	0.01%
2022/01/06	8.3	107.42	3	107.00	107.00	5.3	24,497	0.02%
2022/01/05	10.3	108.77	13	108.27	109.00	-2.8	23,990	-0.01%
2022/01/04	2	103.00	0	0.00	103.50	2	22,264	0.01%
2022/01/03	4.1	103.50	0	0.00	103.00	4.1	22,420	0.02%
2021/12/30	1.1	104.50	0	0.00	104.00	1.1	22,693	0.00%
2021/12/29	3.1	105.00	0	0.00	105.00	3.1	23,058	0.01%
2021/12/28	3.1	104.68	2	105.50	105.50	1.1	23,528	0.00%
2021/12/27	10	104.50	0	0.00	104.50	10	23,690	0.04%
2021/12/24	1.1	104.09	0	0.00	104.00	1.1	24,112	0.00%
2021/12/23	3.1	104.00	1	103.50	104.00	2.1	24,295	0.01%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	103.50	0.8	104.00	104.50	-0.8	24,777	0.00%
2021/12/20	3.5	103.21	1	103.00	103.00	2.5	24,788	0.01%
2021/12/17	3	103.67	3	103.50	103.50	0	24,743	0.00%
2021/12/16	12.1	103.84	0	0.00	103.50	12.1	24,530	0.05%
2021/12/14	1	104.00	2	104.50	104.50	-1	24,867	0.00%
2021/12/13	5.1	105.49	9	105.00	104.50	-3.9	24,882	-0.02%
2021/12/10	6	105.00	0.1	105.00	105.00	5.9	25,648	0.02%
2021/12/08	6.1	106.49	1	105.50	105.00	5.1	25,632	0.02%
2021/12/07	8	105.50	0	0.00	106.00	8	25,267	0.03%
2021/12/06	3	106.17	2	106.25	106.50	1	25,185	0.00%
2021/12/03	2.1	105.73	2	105.25	105.00	0.1	25,281	0.00%
2021/12/02	3	105.17	1	106.50	105.00	2	25,365	0.01%
2021/12/01	1	105.50	8	105.38	105.50	-7	25,219	-0.03%
2021/11/30	8	104.06	6	104.92	103.50	2	25,243	0.01%
2021/11/29	5.3	103.63	0	0.00	103.50	5.3	24,913	0.02%
2021/11/26	5.4	103.93	3	104.00	103.50	2.4	24,820	0.01%
2021/11/25	3.8	105.76	1	105.00	105.00	2.8	24,927	0.01%
2021/11/24	18.3	105.07	0	0.00	105.50	18.3	24,868	0.07%
2021/11/23	1.5	106.17	1	106.00	106.00	0.5	24,601	0.00%
2021/11/22	2	107.00	0	0.00	106.50	2	24,446	0.01%
2021/11/19	14	107.04	2	107.25	106.50	12	24,384	0.05%
2021/11/18	5	106.70	2	107.00	107.00	3	24,337	0.01%
2021/11/17	13.9	107.45	5	107.00	107.00	8.9	24,205	0.04%
2021/11/16	3.3	108.35	1.2	108.08	108.00	2.1	24,180	0.01%
2021/11/15	2.1	108.74	0	0.00	108.00	2.1	24,775	0.01%
2021/11/12	0	0.00	1	108.50	109.00	-1	24,877	0.00%
2021/11/11	0.1	108.00	1	107.50	107.50	-0.9	24,858	0.00%
2021/11/10	11	108.77	6	108.83	109.00	5	25,126	0.02%
2021/11/09	53.1	107.68	11.1	107.09	108.00	42	25,521	0.16%
2021/11/08	4	107.38	2	107.25	107.50	2	25,431	0.01%
2021/11/05	2	108.00	3	108.50	109.00	-1	25,877	0.00%
2021/11/04	1	108.00	0	0.00	108.00	1	26,297	0.00%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/11/01	0.1	107.50	2.1	107.50	106.50	-2	26,974	-0.01%
2021/10/29	2	107.00	0.2	107.50	107.00	1.8	27,025	0.01%
2021/10/27	10.1	108.00	0	0.00	108.00	10.1	27,205	0.04%
2021/10/26	1	108.50	2	108.75	109.00	-1	27,413	0.00%
2021/10/22	0	0.00	3.3	108.41	107.50	-3.3	27,653	-0.01%
2021/10/21	3	107.50	11	107.55	108.00	-8	27,868	-0.03%
2021/10/20	0	0.00	1	107.50	107.50	-1	27,916	0.00%
2021/10/19	34	107.56	14	107.04	107.00	20	27,785	0.07%
2021/10/18	16	108.16	0	0.00	107.50	16	28,334	0.06%
2021/10/15	2	109.00	17	109.09	109.50	-15	28,682	-0.05%
2021/10/14	0	0.00	1	107.00	106.50	-1	28,303	0.00%
2021/10/13	1	105.00	0	105.50	105.50	1	28,537	0.00%
2021/10/12	4	104.75	0.2	105.50	105.00	3.8	28,786	0.01%
2021/10/08	1	107.00	4	107.50	108.00	-3	29,185	-0.01%
2021/10/07	1	106.00	1	107.00	107.00	0	29,179	0.00%
2021/10/06	4	103.88	2	103.50	103.00	2	29,150	0.01%
2021/10/05	10.1	101.45	0	0.00	101.50	10.1	28,786	0.04%
2021/10/04	7	102.71	2	103.50	103.00	5	28,567	0.02%
2021/10/01	32.1	103.39	3	103.33	103.00	29.1	28,543	0.10%
2021/09/30	13	105.23	0	0.00	105.00	13	28,439	0.05%
2021/09/29	17.3	104.97	1	105.00	105.00	16.3	28,792	0.06%
2021/09/28	3	106.67	0	0.00	106.50	3	29,592	0.01%
2021/09/27	12	107.92	0	0.00	107.50	12	29,497	0.04%
2021/09/24	1	107.50	0	0.00	107.50	1	29,530	0.00%
2021/09/23	1	106.50	0	0.00	106.50	1	29,793	0.00%
2021/09/22	6.4	106.94	0	0.00	107.00	6.4	29,774	0.02%
2021/09/17	1	107.50	2	107.00	108.50	-1	29,528	0.00%
2021/09/16	0	0.00	0.1	108.50	107.50	-0.1	29,476	0.00%
2021/09/15	3	109.00	1.2	109.50	108.50	1.8	29,612	0.01%
2021/09/14	0	0.00	1	107.50	107.50	-1	29,019	0.00%
2021/09/10	0	0.00	1	108.00	108.00	-1	29,390	0.00%
2021/09/09	0	0.00	0.2	108.00	107.00	-0.2	29,660	0.00%
2021/09/08	5	107.60	0.3	108.00	107.50	4.7	29,623	0.02%
2021/09/07	2	108.50	0.1	109.00	108.50	1.9	29,547	0.01%
2021/09/06	6	111.42	10	111.60	111.00	-4	29,553	-0.01%
2021/09/03	0	0.00	1	111.50	112.50	-1	29,849	0.00%
2021/09/02	3.1	111.49	1	111.00	111.50	2.1	29,768	0.01%
2021/09/01	0.1	111.50	3.1	111.00	111.00	-3	29,654	-0.01%
2021/08/31	10	109.85	4	111.00	111.00	6	29,587	0.02%
2021/08/30	3.2	107.72	2	108.75	109.00	1.2	29,418	0.00%
2021/08/27	1.1	107.05	0	0.00	108.00	1.1	29,666	0.00%
2021/08/26	1	107.51	3	108.00	107.50	-2	29,835	-0.01%
2021/08/25	1.1	108.05	0	0.00	108.50	1.1	30,168	0.00%
2021/08/24	0	0.00	3	108.83	109.00	-3	30,304	-0.01%
2021/08/23	0.2	106.50	2	106.75	107.50	-1.8	30,576	-0.01%
2021/08/20	2	104.25	0.2	103.27	104.50	1.8	30,649	0.01%
2021/08/19	21.2	104.33	0	0.00	103.00	21.2	31,163	0.07%
2021/08/18	12.2	105.39	0	0.00	107.00	12.2	30,717	0.04%
2021/08/17	0.1	107.00	0	0.00	106.50	0.1	31,031	0.00%
2021/08/16	3	107.67	1	107.00	107.50	2	31,124	0.01%
2021/08/13	2	109.00	11.2	109.54	109.00	-9.2	31,441	-0.03%
2021/08/11	1	107.50	13	107.92	109.00	-12	31,859	-0.04%
2021/08/10	9.1	109.16	9	109.50	108.50	0.1	32,440	0.00%
2021/08/09	9	112.00	0	0.00	112.00	9	33,341	0.03%
2021/08/06	3	112.50	7	112.36	112.50	-4	33,684	-0.01%
2021/08/05	1	111.50	0	0.00	112.00	1	34,169	0.00%
2021/08/04	11	111.45	4	111.75	112.00	7	36,329	0.02%
2021/08/03	2	111.75	17	111.53	111.50	-15	37,309	-0.04%
2021/08/02	1.1	111.14	7	112.14	113.00	-5.9	37,640	-0.02%
2021/07/30	2	109.75	2	110.25	110.00	0	38,246	0.00%
2021/07/29	0	0.00	8	111.00	111.00	-8	38,400	-0.02%
2021/07/28	2.1	109.06	11.6	109.59	110.50	-9.5	39,142	-0.02%
2021/07/27	13	110.62	12	111.42	111.50	1	40,042	0.00%
2021/07/26	3.1	109.52	6	109.83	110.00	-3	40,774	-0.01%
2021/07/23	20	110.50	0.9	111.00	110.50	19.1	40,978	0.05%
2021/07/22	17	110.29	8	110.69	110.50	9	41,267	0.02%
2021/07/21	18.2	114.27	5	113.20	112.50	13.2	41,185	0.03%
2021/07/20	3.9	115.12	5	114.90	114.50	-1.1	40,817	0.00%
2021/07/19	4.5	116.89	1	116.50	116.50	3.5	41,033	0.01%
2021/07/16	1.1	118.98	3	119.00	119.50	-2	41,627	0.00%
2021/07/15	3	118.33	7.2	119.07	119.50	-4.2	41,646	-0.01%
2021/07/14	2	116.75	2	116.75	116.00	0	41,038	0.00%
2021/07/13	4	116.38	2.4	116.21	116.50	1.6	41,122	0.00%
2021/07/12	2	114.75	0	0.00	115.00	2	41,396	0.00%
2021/07/09	2	114.00	5	114.30	114.00	-3	41,770	-0.01%
2021/07/08	3	115.83	4.9	115.29	115.50	-1.9	42,184	0.00%
2021/07/07	8	115.75	1.3	115.88	115.00	6.7	42,614	0.02%
2021/07/06	0.2	116.35	10	116.65	116.50	-9.8	43,302	-0.02%
2021/07/05	8.4	114.94	127	115.59	117.00	-118.6	43,911	-0.27%	大賣/鉅額交易
2021/07/02	5	112.00	0	0.00	111.50	5	43,223	0.01%
2021/07/01	1.2	111.55	27	112.00	112.00	-25.8	43,510	-0.06%
2021/06/30	20	112.43	4	112.75	112.00	16	43,940	0.04%
2021/06/29	1.1	111.55	5.4	111.53	111.50	-4.3	45,039	-0.01%
2021/06/28	13.2	111.55	0	0.00	111.50	13.2	46,909	0.03%
2021/06/25	18	114.33	9.1	114.45	113.00	8.9	47,286	0.02%
2021/06/24	3.1	112.02	9	112.67	113.00	-5.9	47,379	-0.01%
2021/06/23	1	110.49	5	110.90	111.50	-4	47,741	-0.01%
2021/06/22	1.1	108.59	3	108.50	108.50	-1.9	48,354	0.00%
2021/06/21	24.1	109.44	1	108.50	108.50	23.1	49,335	0.05%
2021/06/18	13.6	111.97	1	111.50	111.50	12.6	50,635	0.02%
2021/06/17	2	111.00	1	112.00	113.00	1	51,947	0.00%
2021/06/16	1.5	112.03	5	112.20	111.50	-3.5	54,351	-0.01%
2021/06/15	5	112.60	8	112.56	113.00	-3	56,251	-0.01%
2021/06/11	11	113.91	3.1	113.32	113.50	7.9	58,242	0.01%
2021/06/10	1	110.00	0	0.00	110.50	1	59,189	0.00%
2021/06/09	3	109.67	3.1	110.16	109.50	-0.1	60,027	0.00%
2021/06/08	3.1	110.34	0	0.00	110.50	3.1	61,243	0.00%
2021/06/07	5.2	110.25	3	111.50	110.50	2.2	62,197	0.00%
2021/06/04	7.1	109.87	3	110.67	112.00	4.1	62,654	0.01%
2021/06/03	2	111.25	2	111.50	111.00	0	62,906	0.00%
2021/06/02	7.1	112.63	1	112.50	112.00	6.1	63,414	0.01%
2021/06/01	0	0.00	19	113.97	114.50	-19	64,306	-0.03%
2021/05/31	3	112.00	13	112.77	113.50	-10	65,255	-0.02%
2021/05/28	9	110.56	4.8	111.00	111.00	4.2	66,126	0.01%
2021/05/27	6.2	108.84	2	109.50	109.50	4.2	66,575	0.01%
2021/05/26	3	112.17	1.1	111.55	111.50	1.9	67,559	0.00%
2021/05/25	2	111.75	26.2	112.36	112.00	-24.2	69,013	-0.04%
2021/05/24	5	109.10	0	0.00	109.50	5	69,079	0.01%
2021/05/21	0.1	108.50	6	109.00	109.50	-5.9	69,408	-0.01%
2021/05/20	0	0.00	5.2	105.69	106.00	-5.2	69,516	-0.01%
2021/05/19	1.1	105.14	8	105.38	105.00	-6.9	70,236	-0.01%
2021/05/18	110.2	105.70	22.2	104.61	107.00	88	70,231	0.13%	大買/
2021/05/17	20.5	98.93	9.1	99.13	98.20	11.4	70,387	0.02%
2021/05/14	6.1	104.76	29	104.09	104.50	-22.9	70,236	-0.03%
2021/05/13	5.3	102.30	19	102.45	103.00	-13.7	70,571	-0.02%
2021/05/12	78.1	102.10	49.8	101.01	102.00	28.3	70,334	0.04%
2021/05/11	34	108.10	8.1	107.27	107.00	25.9	69,233	0.04%
2021/05/10	23.1	113.87	6	113.33	113.00	17.1	69,994	0.02%
2021/05/07	2.2	116.28	5.2	116.61	117.50	-3	72,312	0.00%
2021/05/06	5.1	111.91	16	111.59	112.50	-10.9	73,359	-0.01%
2021/05/05	31.5	111.71	22	110.84	110.00	9.5	74,195	0.01%
2021/05/04	75.1	111.18	95	109.18	108.50	-19.9	75,249	-0.03%
2021/05/03	20	113.10	8.1	112.95	112.50	11.9	76,133	0.02%
2021/04/29	2.7	116.85	0	0.00	116.00	2.7	78,603	0.00%
2021/04/28	10	117.30	7.6	117.31	117.00	2.4	79,282	0.00%
2021/04/27	19	119.84	7	119.79	118.50	12	80,842	0.01%
2021/04/26	4.2	118.02	1.3	117.85	117.50	2.9	81,368	0.00%
2021/04/23	5.2	118.02	3.5	118.22	119.00	1.7	82,262	0.00%
2021/04/22	26.9	119.36	9	118.17	117.50	17.9	84,441	0.02%
2021/04/21	6	120.46	7	120.29	120.00	-1	88,574	0.00%
2021/04/20	3.1	121.50	3.4	121.65	122.00	-0.3	89,305	0.00%
2021/04/19	15.6	123.03	10.4	121.53	121.50	5.2	90,633	0.01%
2021/04/16	15	123.10	8	122.88	123.50	7	91,260	0.01%
2021/04/15	3.7	120.72	2	120.25	121.00	1.7	92,273	0.00%
2021/04/14	2.1	120.74	14	120.71	121.50	-12	93,500	-0.01%
2021/04/13	6.1	122.08	6.1	122.25	122.50	0	96,281	0.00%
2021/04/12	19.6	120.59	2.1	121.74	120.50	17.5	99,322	0.02%
2021/04/09	12.4	120.76	13	121.58	120.00	-0.6	102,027	0.00%
2021/04/08	7	122.50	0	123.00	122.50	7	101,224	0.01%
2021/04/07	8.1	123.38	2.7	123.40	123.50	5.4	101,243	0.01%
2021/04/06	16.2	123.46	14	123.29	122.50	2.2	101,439	0.00%
2021/04/01	21.6	121.73	44	123.59	121.50	-22.4	101,864	-0.02%
2021/03/31	32.4	124.74	80.1	124.62	124.00	-47.7	102,143	-0.05%
2021/03/30	4.1	129.00	3.1	129.32	129.50	1	100,661	0.00%
2021/03/29	2.9	127.83	1	128.50	128.50	1.9	100,823	0.00%
2021/03/26	3.1	126.37	28	126.70	126.50	-24.9	101,700	-0.02%
2021/03/25	5.1	127.13	4.6	127.35	126.50	0.5	101,299	0.00%
2021/03/24	26.5	129.15	7	129.43	128.00	19.5	100,686	0.02%
2021/03/23	72.2	131.58	82.7	132.49	130.50	-10.5	99,806	-0.01%
2021/03/22	37.1	128.00	39.7	126.92	130.00	-2.7	98,701	0.00%
2021/03/19	23.1	125.18	39.1	124.37	123.50	-16	97,546	-0.02%
2021/03/18	37.3	129.69	61	130.50	129.50	-23.7	95,637	-0.02%
2021/03/17	71.2	126.64	50.4	125.03	126.00	20.8	94,357	0.02%
2021/03/16	42.5	122.99	21.4	122.54	123.00	21.1	92,873	0.02%
2021/03/15	11	119.91	17.6	119.74	121.00	-6.6	92,452	-0.01%
2021/03/12	8.4	119.29	29	119.48	120.00	-20.6	93,263	-0.02%
2021/03/11	1.2	117.43	22.5	116.93	117.00	-21.3	94,385	-0.02%
2021/03/10	6	116.50	31.8	115.59	115.50	-25.8	93,926	-0.03%
2021/03/09	17.5	114.18	7.8	113.62	115.00	9.7	93,640	0.01%
2021/03/08	7.2	113.72	6.3	115.28	113.50	1	93,481	0.00%
2021/03/05	15.1	114.47	46	114.83	115.00	-31	92,985	-0.03%
2021/03/04	23.1	114.19	16	113.50	114.50	7.1	92,545	0.01%
2021/03/03	17.1	114.32	11.8	114.62	115.50	5.3	91,575	0.01%
2021/03/02	15	112.97	35	113.21	112.00	-20	90,689	-0.02%
2021/02/26	31.1	113.15	2	112.75	112.00	29.1	90,179	0.03%
2021/02/25	38	114.78	25.7	114.87	116.50	12.3	88,553	0.01%
2021/02/24	3	111.33	1	110.50	110.50	2	87,097	0.00%
2021/02/23	8.5	110.31	38	109.66	111.50	-29.5	86,598	-0.03%
2021/02/22	49	112.41	14	113.32	111.00	35	86,137	0.04%
2021/02/19	24.8	110.71	13.2	110.45	110.00	11.6	85,645	0.01%
2021/02/18	4.2	113.52	4.6	113.35	113.00	-0.4	84,850	0.00%
2021/02/17	8.3	113.63	4	114.13	114.00	4.3	84,908	0.01%
2021/02/05	8.4	113.75	4	114.63	113.50	4.4	83,928	0.01%
2021/02/04	3.4	114.35	18.1	114.34	114.00	-14.8	83,134	-0.02%
2021/02/03	2.1	116.74	13.5	116.01	116.50	-11.4	82,680	-0.01%
2021/02/02	12.4	116.00	10.4	115.99	116.50	2	82,107	0.00%
2021/02/01	36.4	109.86	20.1	110.77	113.00	16.3	81,389	0.02%
2021/01/29	43.8	114.84	14.7	113.98	111.50	29.1	79,640	0.04%
2021/01/28	22.8	119.43	15	119.40	118.50	7.8	76,874	0.01%
2021/01/27	2.3	122.72	7.1	123.35	123.00	-4.8	75,136	-0.01%
2021/01/26	26.5	122.30	12.7	121.14	122.00	13.9	73,916	0.02%
2021/01/25	19.3	120.41	21	121.74	123.00	-1.7	72,070	0.00%
2021/01/22	48.1	120.18	78.1	120.14	121.50	-29.9	70,174	-0.04%
2021/01/21	5	116.40	31.8	115.68	117.00	-26.8	67,021	-0.04%
2021/01/20	9.3	116.15	11	116.07	114.50	-1.8	66,129	0.00%
2021/01/19	7.7	114.82	6.6	115.08	115.00	1.1	64,197	0.00%
2021/01/18	51	113.20	51.6	114.45	114.00	-0.6	63,005	0.00%
2021/01/15	55.8	115.33	36.1	115.50	115.50	19.6	61,737	0.03%
2021/01/14	43.6	113.98	71.1	113.36	116.00	-27.5	59,302	-0.05%
2021/01/13	134.2	105.28	13.1	106.45	106.50	121.1	54,542	0.22%	大買/鉅額交易
2021/01/12	44.2	103.90	74.2	103.73	104.00	-30	53,983	-0.06%
2021/01/11	31	107.45	8	107.13	107.50	23	53,647	0.04%
2021/01/08	31.5	107.78	18	107.50	108.00	13.5	53,291	0.03%
2021/01/07	6	107.00	23.4	107.08	107.00	-17.4	51,832	-0.03%
2021/01/06	30.1	105.30	33.7	104.57	105.00	-3.6	50,561	-0.01%
2021/01/05	48.7	102.66	52.8	103.37	104.00	-4.2	47,274	-0.01%
2021/01/04	34.6	96.13	74.8	97.32	99.90	-40.2	44,037	-0.09%
2020/12/31	1	91.80	11.1	91.89	92.00	-10.1	40,427	-0.03%
2020/12/30	1.1	91.54	14.6	91.23	91.60	-13.5	40,179	-0.03%
2020/12/29	24.3	90.82	12	90.68	90.40	12.3	39,796	0.03%
2020/12/28	10	92.17	8.8	92.28	91.80	1.2	39,355	0.00%
2020/12/25	12	91.48	41.2	91.82	91.80	-29.2	38,556	-0.08%
2020/12/24	2	89.75	2	89.45	89.60	0	37,188	0.00%
2020/12/23	22	89.16	10	88.85	88.80	12	37,032	0.03%
2020/12/22	13	88.42	16	88.59	87.70	-3	36,732	-0.01%
2020/12/21	2	87.75	0	0.00	88.00	2	36,124	0.01%
2020/12/18	0.2	87.80	0	0.00	87.70	0.2	35,941	0.00%
2020/12/17	1	87.90	10.6	87.88	87.80	-9.6	35,866	-0.03%
2020/12/16	0	0.00	3	88.13	88.20	-3	35,716	-0.01%
2020/12/15	6	86.85	7	87.99	87.10	-1	35,463	0.00%
2020/12/14	21.1	88.55	4	88.55	87.70	17.1	35,162	0.05%
2020/12/11	13.2	87.04	14	87.92	87.60	-0.8	34,666	0.00%
2020/12/10	16.8	87.75	23.8	87.94	87.70	-7	33,930	-0.02%
2020/12/09	1.5	88.59	10	88.59	89.00	-8.5	33,480	-0.03%
2020/12/08	18	88.47	22.1	88.95	87.60	-4.1	32,621	-0.01%
2020/12/07	26.5	85.21	79.2	86.53	87.90	-52.7	31,140	-0.17%
2020/12/04	11	83.09	4.2	83.04	82.90	6.8	28,798	0.02%
2020/12/03	4	82.08	4	82.15	82.00	0	28,368	0.00%
2020/12/02	1.1	82.51	5	82.86	82.70	-3.9	28,204	-0.01%
2020/12/01	1	82.30	2	82.60	82.90	-1	28,227	0.00%
2020/11/30	5.1	82.30	3	82.83	82.30	2.1	28,504	0.01%
2020/11/27	2	82.60	0	0.00	82.60	2	27,917	0.01%
2020/11/26	17	82.74	21	83.00	83.00	-4	27,869	-0.01%
2020/11/25	15.2	81.85	0	0.00	82.00	15.2	27,823	0.05%
2020/11/24	20	82.20	1	82.00	82.00	19	27,853	0.07%
2020/11/23	13	82.70	4.1	82.85	82.90	8.9	27,877	0.03%
2020/11/20	5	82.48	0	0.00	82.50	5	27,738	0.02%
2020/11/19	10	82.70	3	82.70	82.90	7	27,618	0.03%
2020/11/18	3	83.20	6	83.23	83.20	-3	27,595	-0.01%
2020/11/17	1	82.80	6	82.80	83.00	-5	27,491	-0.02%
2020/11/16	1.1	82.50	6.2	82.62	82.60	-5.2	27,885	-0.02%
2020/11/13	3	81.43	4.5	81.38	81.40	-1.5	27,577	-0.01%
2020/11/12	3	81.23	5.5	81.73	81.90	-2.5	27,494	-0.01%
2020/11/11	0	0.00	3.8	81.41	81.60	-3.8	27,213	-0.01%
2020/11/10	1	80.60	11	81.01	80.80	-10	27,174	-0.04%
2020/11/09	0	0.00	17	80.82	81.20	-17	28,235	-0.06%
2020/11/06	0	0.00	2	79.70	79.70	-2	28,321	-0.01%
2020/11/05	0	0.00	1	79.00	79.00	-1	28,488	0.00%
2020/11/04	2	78.40	4	78.63	78.80	-2	29,073	-0.01%
2020/11/02	4	78.15	3	78.00	78.30	1	29,432	0.00%
2020/10/30	1	77.40	4	77.73	77.50	-3	29,600	-0.01%
2020/10/29	12.1	77.41	1	77.90	78.00	11.1	29,550	0.04%
2020/10/28	3	78.93	0	0.00	78.30	3	30,059	0.01%
2020/10/27	2	79.75	1	79.70	80.00	1	30,234	0.00%
2020/10/26	0.1	80.30	2	80.10	80.20	-1.9	30,632	-0.01%
2020/10/23	4	81.03	2	80.70	80.70	2	31,049	0.01%
2020/10/22	2	80.75	10	80.57	80.80	-8	32,073	-0.02%
2020/10/21	5	80.66	2	80.50	80.40	3	32,779	0.01%
2020/10/20	8	81.20	7	81.44	81.40	1	33,058	0.00%
2020/10/19	4	80.15	13	80.99	81.30	-9	33,610	-0.03%
2020/10/16	40	78.78	37	79.46	78.60	3	33,408	0.01%
2020/10/15	2	78.10	2	78.50	78.10	0	33,847	0.00%
2020/10/14	5	78.14	15	78.27	78.00	-10	34,602	-0.03%
2020/10/13	3	78.80	2	78.45	78.90	1	34,800	0.00%
2020/10/12	15	78.51	7	78.61	78.70	8	35,259	0.02%
2020/10/08	2	77.75	0	0.00	78.00	2	35,425	0.01%
2020/10/07	2	77.35	0	0.00	77.40	2	35,744	0.01%
2020/10/06	1	77.90	4	78.10	77.80	-3	36,066	-0.01%
2020/09/30	0	0.00	1	77.40	77.40	-1	37,159	0.00%
2020/09/29	3	77.87	0	0.00	77.00	3	37,455	0.01%
2020/09/28	3.3	75.27	3	76.73	76.90	0.3	37,793	0.00%
2020/09/25	3	74.60	3	74.80	74.30	0	38,001	0.00%
2020/09/24	6	75.50	6	76.40	75.00	0	38,076	0.00%
2020/09/23	1	76.90	1	76.90	76.70	0	37,687	0.00%
2020/09/18	4	77.70	2	77.90	77.60	2	40,000	0.00%
2020/09/17	1	78.10	2	78.30	78.10	-1	40,947	0.00%
2020/09/16	2	78.75	1	78.70	78.80	1	41,362	0.00%
2020/09/15	2	79.05	1.4	79.10	79.10	0.6	41,339	0.00%
2020/09/14	7.1	79.29	10	79.40	79.40	-2.9	41,646	-0.01%
2020/09/11	2	78.10	0	0.00	78.50	2	41,491	0.00%
2020/09/10	2	78.30	1	78.60	78.50	1	41,523	0.00%
2020/09/09	3	76.93	1	77.70	77.90	2	41,410	0.00%
2020/09/08	13.2	77.38	0	0.00	77.50	13.2	41,473	0.03%
2020/09/07	1	77.10	4	77.30	77.30	-3	41,611	-0.01%
2020/09/04	2.1	76.92	10	77.20	76.90	-7.9	41,954	-0.02%
2020/09/03	2	78.50	1.8	78.33	77.70	0.2	41,789	0.00%
2020/09/02	0	0.00	104	77.10	77.80	-104	41,734	-0.25%	大賣/鉅額交易
2020/08/31	6.1	77.30	4	77.50	76.90	2.1	42,474	0.00%
2020/08/28	2	77.25	0	0.00	77.50	2	42,692	0.00%
2020/08/27	15	77.91	3	77.50	77.50	12	42,988	0.03%
2020/08/26	3	77.93	5	77.90	78.20	-2	43,281	0.00%
2020/08/25	1	78.30	4	78.30	78.30	-3	43,441	-0.01%
2020/08/24	4	77.78	2	78.20	77.60	2	43,891	0.00%
2020/08/21	4.1	78.03	4	78.00	78.20	0.1	43,964	0.00%
2020/08/20	6	77.42	5	77.20	77.10	1	43,929	0.00%
2020/08/19	4	79.78	10	80.10	79.30	-6	43,368	-0.01%
2020/08/18	3	79.63	12	79.66	79.80	-9	43,283	-0.02%
2020/08/17	4	80.38	1.1	80.57	80.20	2.9	43,604	0.01%
2020/08/14	5	80.00	0	0.00	80.40	5	43,618	0.01%
2020/08/13	57	80.16	10	80.07	79.50	47	43,559	0.11%
2020/08/12	14	81.11	15	80.60	81.40	-1	42,948	0.00%
2020/08/11	5	79.98	1.3	79.84	79.80	3.7	43,139	0.01%
2020/08/10	6	80.48	4	80.35	80.50	2	43,407	0.00%
2020/08/07	2	78.90	0	0.00	78.30	2	43,275	0.00%
2020/08/06	107.4	78.81	7	79.17	79.00	100.4	43,625	0.23%	大買/
2020/08/05	13	78.15	23	78.10	77.90	-10	43,829	-0.02%
2020/08/04	1	77.70	4	77.90	78.10	-3	44,340	-0.01%
2020/08/03	11.1	77.62	1	77.10	77.10	10.1	44,597	0.02%
2020/07/31	8	78.70	2	78.95	78.40	6	44,108	0.01%
2020/07/30	13	77.85	1	77.70	78.00	12	43,832	0.03%
2020/07/29	8	78.59	2	78.00	78.00	6	43,666	0.01%
2020/07/28	13	79.35	11	81.19	78.40	2	43,848	0.00%
2020/07/27	12.2	78.62	31	78.31	78.00	-18.8	43,342	-0.04%
2020/07/24	28	80.54	7	80.81	80.00	21	42,760	0.05%
2020/07/23	25.6	81.85	0	0.00	82.10	25.6	42,348	0.06%
2020/07/22	17	85.44	10	85.68	85.90	7	41,517	0.02%
2020/07/21	50.1	85.36	9.1	85.48	85.30	41	40,594	0.10%
2020/07/20	23	86.20	7	85.87	86.80	16	39,798	0.04%
2020/07/17	29	88.35	4	88.38	88.00	25	39,066	0.06%
2020/07/16	11	87.63	3	87.77	87.60	8	39,095	0.02%
2020/07/15	2	87.00	0	0.00	86.60	2	38,790	0.01%
2020/07/14	1.1	86.30	1	87.00	86.30	0.1	39,163	0.00%
2020/07/13	1	86.20	8	86.16	86.70	-7	39,298	-0.02%
2020/07/10	11	85.19	6	85.45	84.80	5	39,392	0.01%
2020/07/09	15	86.48	1	86.30	86.20	14	39,134	0.04%
2020/07/08	6	87.15	15.1	86.95	87.00	-9.1	38,728	-0.02%
2020/07/07	3	86.20	8	86.74	87.00	-5	38,430	-0.01%
2020/07/06	8.1	86.42	4	86.48	86.40	4.1	38,484	0.01%
2020/07/03	10	85.43	14.4	85.30	85.30	-4.4	39,251	-0.01%
2020/07/02	8	85.40	10	85.49	86.00	-2	39,318	-0.01%
2020/07/01	13	86.68	6	86.67	85.90	7	39,567	0.02%
2020/06/30	8.2	86.16	27	86.06	86.30	-18.8	39,234	-0.05%
2020/06/29	5.2	84.50	31.1	84.80	85.20	-25.9	38,911	-0.07%
2020/06/24	16	82.54	16	82.58	83.50	0	37,861	0.00%
2020/06/23	18	80.18	7	80.06	80.20	11	37,387	0.03%
2020/06/22	8	78.45	1	78.90	78.90	7	37,269	0.02%
2020/06/19	12	78.33	10	78.45	78.80	2	37,883	0.01%
2020/06/18	0	0.00	3	78.33	78.50	-3	37,988	-0.01%
2020/06/17	2.2	78.43	0	0.00	78.20	2.2	38,713	0.01%
2020/06/16	0	0.00	1	78.30	78.40	-1	40,122	0.00%
2020/06/15	3	77.27	0	0.00	77.00	3	41,533	0.01%
2020/06/12	3	77.50	0	0.00	78.00	3	42,349	0.01%
2020/06/11	6.7	79.38	1	78.60	78.60	5.7	42,992	0.01%
2020/06/10	1	79.50	2	79.75	79.90	-1	43,388	0.00%
2020/06/09	2	79.55	4	79.43	79.50	-2	44,767	0.00%
2020/06/08	2	78.95	16	79.53	79.70	-14	45,559	-0.03%
2020/06/05	1.2	78.00	5	78.08	78.50	-3.8	45,175	-0.01%
2020/06/04	9	77.94	55.8	78.21	78.40	-46.8	45,232	-0.10%
2020/06/03	2	78.05	15	77.97	78.10	-13	45,254	-0.03%
2020/06/02	2	76.70	10	77.17	77.10	-8	45,186	-0.02%
2020/06/01	0	0.00	7	76.44	76.20	-7	45,106	-0.02%
2020/05/29	3	75.20	3	75.80	75.80	0	45,158	0.00%
2020/05/28	2	75.30	3	75.53	75.30	-1	44,994	0.00%
2020/05/27	6	75.20	3	75.03	75.30	3	45,453	0.01%
2020/05/26	3	74.67	6	74.70	74.80	-3	45,969	-0.01%
2020/05/25	7	73.13	2	73.25	73.60	5	46,216	0.01%
2020/05/22	13	73.75	0	0.00	73.60	13	46,552	0.03%
2020/05/21	5	74.74	0	0.00	74.70	5	46,325	0.01%
2020/05/20	8	74.75	0	0.00	74.50	8	46,417	0.02%
2020/05/19	35	75.36	0	0.00	74.80	35	46,489	0.08%
2020/05/18	61	75.79	15	75.37	75.00	46	46,100	0.10%
2020/05/15	9.1	77.44	2	77.80	77.10	7.1	45,526	0.02%
2020/05/14	11	78.34	0	0.00	78.20	11	45,023	0.02%
2020/05/13	6	78.32	65	77.94	78.80	-59	44,680	-0.13%
2020/05/12	20	77.51	0.1	77.50	77.30	20	44,565	0.04%
2020/05/11	5.4	78.37	17.5	78.34	78.90	-12.1	44,747	-0.03%
2020/05/08	2	76.30	19	76.48	76.20	-17	44,242	-0.04%
2020/05/07	3	74.97	4	75.33	75.20	-1	44,308	0.00%
2020/05/06	1	74.70	3	74.57	74.30	-2	44,218	0.00%
2020/05/05	12.3	74.27	10	74.20	74.10	2.3	44,492	0.01%
2020/05/04	8.5	74.60	3	74.43	74.50	5.5	44,768	0.01%
2020/04/30	5	76.30	18	76.86	77.00	-13	44,694	-0.03%
2020/04/29	1	75.80	8	75.75	75.60	-7	44,975	-0.02%
2020/04/28	1	75.00	1	75.00	75.20	0	45,609	0.00%
2020/04/27	0	0.00	22	74.81	74.90	-22	47,798	-0.05%
2020/04/24	1	74.10	1	73.80	73.80	0	47,910	0.00%
2020/04/23	4	73.93	0	0.00	74.00	4	48,896	0.01%
2020/04/22	6.4	73.34	11	72.70	73.90	-4.6	48,768	-0.01%
2020/04/21	61	73.95	16	74.93	73.50	45	48,703	0.09%
2020/04/20	10	76.08	13.2	76.06	76.20	-3.2	48,171	-0.01%
2020/04/17	24	75.76	51	76.09	75.80	-27	48,024	-0.06%
2020/04/16	15	74.38	2	74.65	74.00	13	47,392	0.03%
2020/04/15	18	74.37	0	0.00	74.10	18	47,157	0.04%
2020/04/14	1	74.00	0	0.00	74.40	1	47,387	0.00%
2020/04/13	5	73.68	0	0.00	73.10	5	47,485	0.01%
2020/04/10	2	73.65	1	73.60	73.90	1	47,506	0.00%
2020/04/09	20.1	74.76	10	74.52	74.00	10.1	47,817	0.02%
2020/04/08	18	73.53	17	73.81	75.00	1	47,242	0.00%
2020/04/07	33	71.33	30	71.16	71.20	3	45,981	0.01%
2020/04/06	2	69.95	4	69.93	70.20	-2	45,466	0.00%
2020/04/01	2	70.10	0	0.00	70.00	2	44,975	0.00%
2020/03/31	7	70.21	3	70.03	69.90	4	44,733	0.01%
2020/03/30	25	70.02	0	0.00	70.00	25	44,283	0.06%
2020/03/27	21	70.44	2	70.55	70.10	19	43,919	0.04%
2020/03/26	2	70.90	0	0.00	71.00	2	43,204	0.00%
2020/03/25	72	71.74	69	71.96	71.40	3	43,208	0.01%
2020/03/24	10	70.19	20	69.94	69.40	-10	42,793	-0.02%
2020/03/23	14	67.71	2	67.75	67.50	12	43,074	0.03%
2020/03/20	15	69.71	8	69.95	70.80	7	42,561	0.02%
2020/03/19	60.3	67.60	30	67.43	66.30	30.3	41,412	0.07%
2020/03/18	20.1	70.59	3.1	70.60	70.00	17.1	40,185	0.04%
2020/03/17	20	70.82	11	71.25	70.60	9	39,472	0.02%
2020/03/16	16	72.65	10	72.11	71.10	6	38,858	0.02%
2020/03/13	32	70.72	18.2	72.03	74.60	13.8	38,007	0.04%
2020/03/12	31	76.15	12	75.48	74.70	19	36,846	0.05%
2020/03/11	4	79.10	4	78.60	78.60	0	35,761	0.00%
2020/03/10	6	79.13	20.2	79.50	79.40	-14.2	35,582	-0.04%
2020/03/09	12.2	79.41	0	0.00	79.10	12.2	35,358	0.03%
2020/03/06	22	80.90	1	81.00	80.80	21	35,166	0.06%
2020/03/05	3	82.87	8	82.88	82.70	-5	35,040	-0.01%
2020/03/04	1	81.20	4	81.45	81.70	-3	35,049	-0.01%
2020/03/03	10	81.24	7	81.27	81.00	3	34,888	0.01%
2020/03/02	13	79.22	3	79.83	79.20	10	34,638	0.03%
2020/02/27	4	80.43	1	80.70	80.30	3	34,937	0.01%
2020/02/26	25	81.50	0	0.00	81.10	25	34,982	0.07%
2020/02/25	22	80.44	23	82.19	82.30	-1	34,763	0.00%
2020/02/24	22	80.71	0	0.00	80.70	22	34,847	0.06%
2020/02/21	8	81.88	0	0.00	81.70	8	35,036	0.02%
2020/02/20	10	82.84	1	83.20	82.80	9	36,338	0.02%
2020/02/19	4	83.80	1	83.90	83.80	3	36,346	0.01%
2020/02/18	24	83.23	0	0.00	83.40	24	36,642	0.07%
2020/02/17	4	84.03	4	84.15	83.90	0	37,750	0.00%
2020/02/14	17	84.79	16	85.00	84.90	1	38,341	0.00%
2020/02/13	18	85.49	29	85.69	84.70	-11	39,439	-0.03%
2020/02/12	12	84.97	27	84.13	85.50	-15	40,708	-0.04%
2020/02/11	18	82.96	14	82.88	82.90	4	41,559	0.01%
2020/02/10	15	81.92	50	80.63	82.00	-35	42,608	-0.08%
2020/02/07	3	83.10	17.4	82.83	82.90	-14.4	43,602	-0.03%
2020/02/06	5	82.86	13	83.00	83.60	-8	45,059	-0.02%
2020/02/05	10	82.21	20	82.20	82.20	-10	46,922	-0.02%
2020/02/04	16	83.18	8	83.46	82.20	8	48,200	0.02%
2020/02/03	23.2	80.18	17	80.95	82.20	6.2	48,094	0.01%
2020/01/31	80.1	84.03	84	84.30	83.20	-3.9	47,505	-0.01%
2020/01/30	52.1	83.46	39	84.44	83.10	13.1	47,070	0.03%
2020/01/20	3	92.63	9	92.41	92.30	-6	44,925	-0.01%
2020/01/17	17	91.95	44	92.13	92.30	-27	44,926	-0.06%
2020/01/16	4	89.97	3.6	89.96	90.00	0.4	44,307	0.00%
2020/01/15	17	89.99	10	90.02	89.90	7	45,467	0.02%
2020/01/14	5	89.92	3	89.83	90.00	2	46,469	0.00%
2020/01/13	12.1	89.04	2	89.10	89.60	10.1	46,698	0.02%
2020/01/10	3	88.23	25	87.90	89.00	-22	47,630	-0.05%
2020/01/09	14	87.31	22	87.23	87.10	-8	48,452	-0.02%
2020/01/08	27	86.97	4	86.85	86.50	23	48,573	0.05%
2020/01/07	17	89.61	89	90.40	89.10	-72	48,302	-0.15%
2020/01/06	55	90.38	20	90.68	90.50	35	48,395	0.07%
2020/01/03	15	91.54	1	92.00	91.60	14	48,271	0.03%
2020/01/02	35	90.45	1	91.00	90.80	34	48,116	0.07%
2019/12/31	0	0.00	1	90.80	90.80	-1	48,193	0.00%
2019/12/27	4	91.55	1	91.60	91.50	3	48,462	0.01%
2019/12/26	1	91.00	32.1	90.99	90.80	-31.1	48,560	-0.06%
2019/12/25	1	91.00	1	91.20	91.00	0	49,146	0.00%
2019/12/24	1	91.00	1	91.00	90.90	0	49,384	0.00%
2019/12/23	4.2	90.93	0	0.00	91.50	4.2	49,552	0.01%
2019/12/20	1.7	91.73	4.6	91.84	91.10	-2.9	49,578	-0.01%
2019/12/19	1	91.30	3	91.90	92.20	-2	49,260	0.00%
2019/12/18	4	92.73	22	92.02	92.40	-18	48,958	-0.04%
2019/12/17	11.1	91.14	1	91.20	91.60	10.1	48,539	0.02%
2019/12/16	0.2	91.20	5.2	91.85	91.60	-5	48,561	-0.01%
2019/12/13	1	91.10	11	91.40	91.00	-10	48,552	-0.02%
2019/12/12	2	91.35	13	91.60	91.00	-11	48,727	-0.02%
2019/12/11	1	90.90	6.9	91.16	91.30	-5.9	48,865	-0.01%
2019/12/10	1	90.10	0	0.00	90.30	1	49,354	0.00%
2019/12/09	0	0.00	9	91.44	91.00	-9	49,715	-0.02%
2019/12/06	2.2	89.82	1	90.50	90.50	1.2	49,472	0.00%
2019/12/04	1	89.00	20	89.00	89.50	-19	49,622	-0.04%
2019/12/03	1	89.00	5	89.88	90.00	-4	49,672	-0.01%
2019/12/02	3	88.40	4	87.73	88.60	-1	49,485	0.00%
2019/11/29	1.1	88.60	7	89.56	88.50	-6	49,213	-0.01%
2019/11/27	0.2	90.10	8	90.40	90.60	-7.8	49,237	-0.02%
2019/11/26	1	89.90	54	90.15	89.90	-53	49,243	-0.11%
2019/11/25	62.3	89.64	14	89.72	89.60	48.3	48,294	0.10%
2019/11/22	4	91.83	3	92.43	91.40	1	47,978	0.00%
2019/11/21	6.1	91.26	19.1	91.29	92.50	-13	47,972	-0.03%
2019/11/20	5	91.72	8	92.04	91.90	-3	47,375	-0.01%
2019/11/19	8	92.13	55	91.87	92.80	-47	47,024	-0.10%
2019/11/18	18	90.48	3	90.23	90.50	15	45,679	0.03%
2019/11/15	8	90.49	14.3	90.20	90.10	-6.3	45,397	-0.01%
2019/11/14	11	90.49	27.2	90.54	89.30	-16.2	45,007	-0.04%
2019/11/13	15.1	89.85	11	89.74	89.70	4.1	44,081	0.01%
2019/11/12	12.2	89.58	22	89.99	91.00	-9.8	43,699	-0.02%
2019/11/11	41	88.52	34	88.44	87.90	7	42,815	0.02%
2019/11/08	58.3	91.48	20	92.28	90.90	38.3	41,247	0.09%
2019/11/07	9	90.49	27	90.41	90.80	-18	39,749	-0.05%
2019/11/06	11	90.06	74.8	90.04	90.40	-63.8	38,542	-0.17%
2019/11/05	34	89.66	64.4	89.64	90.00	-30.4	37,282	-0.08%
2019/11/04	71	87.85	46	87.89	89.00	25	36,054	0.07%
2019/11/01	21	83.13	30.9	82.92	84.80	-9.9	34,294	-0.03%
2019/10/31	18	81.01	20	80.91	80.60	-2	33,093	-0.01%
2019/10/30	15	80.30	6	80.20	80.20	9	32,959	0.03%
2019/10/29	7	80.96	15	80.84	80.80	-8	32,835	-0.02%
2019/10/28	2	80.50	3	80.40	80.10	-1	32,576	0.00%
2019/10/25	0	0.00	7	80.14	80.20	-7	32,470	-0.02%
2019/10/24	19	80.65	27	80.54	80.50	-8	32,252	-0.02%
2019/10/23	26	80.05	34.5	80.21	80.50	-8.5	32,630	-0.03%
2019/10/22	11	79.18	13	79.14	79.50	-2	32,364	-0.01%
2019/10/21	7	77.21	2	76.90	77.60	5	31,601	0.02%
2019/10/18	8	77.94	22	77.57	76.90	-14	31,704	-0.04%
2019/10/17	7	76.11	38	76.19	77.20	-31	30,791	-0.10%
2019/10/16	3	75.03	5	74.92	75.00	-2	29,769	-0.01%
2019/10/15	2	75.25	6	75.02	74.70	-4	29,704	-0.01%
2019/10/14	4	74.38	2	74.35	74.50	2	30,027	0.01%
2019/10/09	5.1	73.20	2	73.00	72.90	3.1	29,767	0.01%
2019/10/08	3	74.00	8	73.85	74.00	-5	29,894	-0.02%
2019/10/07	17	73.56	2	73.55	73.40	15	29,759	0.05%
2019/10/03	9	71.79	3	72.03	72.00	6	29,708	0.02%
2019/10/02	7	72.36	2	72.30	72.30	5	29,572	0.02%
2019/10/01	5.5	72.49	1	72.60	72.60	4.5	29,331	0.02%
2019/09/27	4.6	73.41	5.4	73.59	73.20	-0.8	28,815	0.00%
2019/09/26	7	74.16	54	74.37	74.00	-47	28,901	-0.16%
2019/09/25	2	74.80	3	74.60	74.80	-1	28,895	0.00%
2019/09/24	2	75.05	1	74.71	74.90	1	29,218	0.00%
2019/09/23	0	0.00	7	74.51	74.70	-7	29,240	-0.02%
2019/09/20	5	74.18	1	74.40	74.50	4	29,577	0.01%
2019/09/19	3.1	74.12	8.1	74.16	73.50	-5	29,314	-0.02%
2019/09/18	5	74.30	6	74.47	74.40	-1	29,144	0.00%
2019/09/17	13.2	74.77	10	74.77	74.60	3.2	29,059	0.01%
2019/09/16	8	75.34	19	76.05	76.00	-11	29,303	-0.04%
2019/09/12	10	75.36	14	75.67	76.00	-4	29,068	-0.01%
2019/09/11	3	74.67	4	74.65	74.50	-1	28,869	0.00%
2019/09/10	3	74.10	0	0.00	74.10	3	28,884	0.01%
2019/09/09	7	75.11	5	74.90	74.70	2	29,030	0.01%
2019/09/06	2.4	75.29	4	75.90	75.00	-1.6	29,372	-0.01%
2019/09/05	2	74.70	4.4	74.85	74.90	-2.4	29,587	-0.01%
2019/09/04	1	74.30	2	74.20	74.30	-1	29,815	0.00%
2019/09/03	4	73.70	0	0.00	73.60	4	29,905	0.01%
2019/09/02	7	74.01	4	74.23	74.00	3	30,251	0.01%
2019/08/30	8	73.68	11	73.52	74.20	-3	30,587	-0.01%
2019/08/29	4	71.90	1	71.90	71.90	3	30,724	0.01%
2019/08/28	2	72.05	1	72.10	72.40	1	31,041	0.00%
2019/08/27	7.5	72.19	6	72.20	72.20	1.5	31,307	0.00%
2019/08/26	15	71.83	3	72.37	72.00	12	31,562	0.04%
2019/08/23	6	73.37	0	0.00	73.30	6	31,812	0.02%
2019/08/22	5	73.44	1	73.40	73.90	4	32,267	0.01%
2019/08/21	4	73.58	11	73.45	73.50	-7	34,158	-0.02%
2019/08/20	5	72.40	8	72.56	72.40	-3	34,127	-0.01%
2019/08/19	5	72.48	0	0.00	72.40	5	34,491	0.01%
2019/08/16	4	71.60	1	72.60	72.00	3	35,197	0.01%
2019/08/15	17	71.55	2	71.60	71.60	15	35,147	0.04%
2019/08/14	3	73.70	3	73.27	72.60	0	35,268	0.00%
2019/08/13	5	73.10	2	73.15	72.90	3	35,218	0.01%
2019/08/12	1	74.10	3	74.00	73.70	-2	35,749	-0.01%
2019/08/08	6	73.20	7.1	73.46	73.10	-1.1	36,472	0.00%
2019/08/07	1	73.00	2	73.10	72.90	-1	37,306	0.00%
2019/08/06	13	71.03	6	72.08	73.30	7	37,843	0.02%
2019/08/05	20	73.51	6	73.12	72.80	14	37,786	0.04%
2019/08/02	12	76.13	13	76.12	75.50	-1	37,404	0.00%
2019/08/01	0	0.00	1	78.10	77.90	-1	37,162	0.00%
2019/07/31	2	78.45	4.6	78.40	78.60	-2.6	37,041	-0.01%
2019/07/30	8	77.95	0	0.00	77.80	8	37,167	0.02%
2019/07/29	6	78.15	0	0.00	78.40	6	37,511	0.02%
2019/07/26	11	78.45	6	78.43	78.40	5	37,626	0.01%
2019/07/25	33	78.61	3	78.70	78.60	30	37,671	0.08%
2019/07/24	9.4	81.22	16	81.20	81.30	-6.6	37,192	-0.02%
2019/07/23	7	80.83	9	81.02	80.90	-2	36,534	-0.01%
2019/07/22	13	80.25	1	80.70	80.60	12	36,414	0.03%
2019/07/19	11	79.83	6.4	79.67	79.30	4.6	36,308	0.01%
2019/07/18	2	79.20	3	79.27	79.00	-1	36,773	0.00%
2019/07/17	17	79.84	2	80.25	79.30	15	37,533	0.04%
2019/07/16	0.2	80.00	19	80.21	80.00	-18.8	37,702	-0.05%
2019/07/15	18	76.55	16	77.90	78.10	2	38,121	0.01%
2019/07/12	10.3	77.69	10	77.60	77.60	0.3	40,175	0.00%
2019/07/11	5.2	78.24	0	0.00	78.20	5.2	41,245	0.01%
2019/07/10	3	77.80	2	77.90	77.90	1	42,238	0.00%
2019/07/09	30	78.48	20	78.47	77.90	10	43,101	0.02%
2019/07/08	12	78.78	96	78.55	79.00	-84	43,727	-0.19%
2019/07/05	1	78.20	51.8	78.20	78.20	-50.8	44,148	-0.12%
2019/07/04	6	77.68	40	77.80	77.70	-34	44,538	-0.08%
2019/07/03	36	77.70	3	77.90	77.50	33	44,768	0.07%
2019/07/02	2	79.05	52	79.24	79.10	-50	45,091	-0.11%
2019/07/01	28	79.13	5	79.08	79.40	23	45,435	0.05%
2019/06/28	1.2	77.48	2	77.85	77.40	-0.8	46,469	0.00%
2019/06/27	0	0.00	3	77.33	77.40	-3	48,925	-0.01%
2019/06/26	2	76.40	0.2	76.30	76.30	1.8	49,037	0.00%
2019/06/25	13	76.51	15	77.04	76.40	-2	48,862	0.00%
2019/06/24	23.2	75.70	8	76.40	77.10	15.2	48,644	0.03%
2019/06/21	42.2	78.04	25	78.20	76.80	17.2	48,291	0.04%
2019/06/20	4	77.25	3	77.37	77.70	1	47,665	0.00%
2019/06/19	4	76.90	1	76.80	77.20	3	47,481	0.01%
2019/06/18	20.5	75.56	13	75.90	75.90	7.5	46,966	0.02%
2019/06/17	3.1	76.04	14	75.84	76.40	-10.9	46,586	-0.02%
2019/06/14	14	75.02	10	74.98	75.10	4	46,296	0.01%
2019/06/13	5	73.70	3.3	73.90	74.20	1.7	45,938	0.00%
2019/06/12	24.3	72.55	32	72.89	73.70	-7.7	45,892	-0.02%
2019/06/11	3	72.30	0	0.00	72.40	3	45,480	0.01%
2019/06/10	14	71.95	0	0.00	72.10	14	45,277	0.03%
2019/06/06	10.2	71.23	1	71.30	71.10	9.2	44,971	0.02%
2019/06/05	10	71.75	5	71.00	71.00	5	44,606	0.01%
2019/06/04	5	72.14	2	72.10	71.80	3	44,249	0.01%
2019/06/03	1	73.40	30	72.55	73.40	-29	43,903	-0.07%
2019/05/31	54	74.74	23	74.43	73.90	31	43,607	0.07%
2019/05/30	19.5	73.45	4	72.80	73.40	15.5	42,989	0.04%
2019/05/29	57.2	70.41	53	71.33	72.20	4.2	42,844	0.01%
2019/05/28	1.3	71.28	0	0.00	71.20	1.3	42,521	0.00%
2019/05/27	1	71.50	0	0.00	71.40	1	40,574	0.00%
2019/05/24	8	71.56	0	0.00	71.40	8	40,541	0.02%
2019/05/23	13.4	72.09	2	71.50	71.50	11.4	40,262	0.03%
2019/05/22	18.3	74.82	13	74.01	74.00	5.3	39,723	0.01%
2019/05/21	16	75.06	16	75.02	75.00	0	39,988	0.00%
2019/05/20	1	74.80	0	0.00	75.00	1	39,825	0.00%
2019/05/17	14	75.57	3.8	74.97	74.70	10.2	39,707	0.03%
2019/05/16	9	77.64	7	77.03	75.90	2	39,278	0.01%
2019/05/15	151	78.07	18.4	77.69	77.80	132.6	38,512	0.34%	大買/鉅額交易
2019/05/14	18	79.53	9	79.30	79.70	9	37,886	0.02%
2019/05/13	8	81.98	21	81.45	81.20	-13	37,563	-0.03%
2019/05/10	14	84.66	5.2	85.00	83.70	8.8	37,575	0.02%
2019/05/09	5	84.90	5.2	84.90	84.30	-0.2	37,560	0.00%
2019/05/08	26	85.95	3	85.77	85.90	23	37,350	0.06%
2019/05/07	4	86.88	13	86.88	86.60	-9	37,276	-0.02%
2019/05/06	51	85.41	4	85.05	84.90	47	37,269	0.13%
2019/05/03	1	87.00	3	87.27	88.20	-2	36,812	-0.01%
2019/05/02	1.6	86.71	14	86.79	86.90	-12.4	36,616	-0.03%
2019/04/30	15.6	86.43	0	0.00	86.90	15.6	36,365	0.04%
2019/04/29	0	0.00	2	87.70	87.80	-2	36,026	-0.01%
2019/04/26	15	87.05	4	87.18	87.40	11	35,703	0.03%
2019/04/25	5	86.24	5	86.54	86.80	0	35,423	0.00%
2019/04/24	5.2	87.05	4	86.50	86.90	1.2	35,170	0.00%
2019/04/23	24	87.30	9	87.79	88.30	15	34,864	0.04%
2019/04/22	8	88.60	4	88.23	87.80	4	34,003	0.01%
2019/04/19	32	90.25	27	89.98	88.90	5	33,706	0.01%
2019/04/18	34.2	92.97	32.6	94.84	91.60	1.7	32,619	0.01%
2019/04/17	10	91.45	17	91.78	91.80	-7	30,553	-0.02%
2019/04/16	14	90.44	25	90.08	89.90	-11	29,346	-0.04%
2019/04/15	31	89.12	31.6	89.17	89.30	-0.6	28,411	0.00%
2019/04/12	2.3	86.10	7	86.11	86.50	-4.7	27,828	-0.02%
2019/04/11	2	84.20	23	84.18	83.80	-21	27,456	-0.08%
2019/04/10	2.4	82.91	11.4	82.90	83.00	-9	26,990	-0.03%
2019/04/09	0	0.00	9.1	82.56	82.50	-9.1	26,686	-0.03%
2019/04/08	5	82.30	4.1	82.84	82.40	1	26,501	0.00%
2019/04/03	13.2	80.97	10	81.78	81.90	3.2	25,825	0.01%
2019/04/02	11	82.36	26	83.17	82.00	-15	25,304	-0.06%
2019/04/01	19.4	79.44	47.2	79.68	80.80	-27.8	23,838	-0.12%
2019/03/29	11	73.20	6.8	73.35	73.50	4.2	21,133	0.02%
2019/03/27	1.4	71.97	1	71.90	71.90	0.4	21,359	0.00%
2019/03/26	1.1	71.71	0.6	71.80	71.80	0.5	21,516	0.00%
2019/03/25	3	71.53	0	0.00	71.20	3	21,784	0.01%
2019/03/22	0	0.00	2	73.25	73.00	-2	21,732	-0.01%
2019/03/21	2	72.60	1	73.00	73.00	1	21,996	0.00%
2019/03/20	1	72.10	3.6	72.26	72.40	-2.6	22,458	-0.01%
2019/03/19	1	72.00	1	72.20	72.30	0	23,024	0.00%
2019/03/18	2	71.45	3.4	71.74	72.00	-1.4	23,226	-0.01%
2019/03/15	4.2	70.90	0	0.00	70.60	4.2	23,470	0.02%
2019/03/14	0	0.00	1	70.80	71.10	-1	23,311	0.00%
2019/03/13	4.2	70.73	0	0.00	70.70	4.2	24,214	0.02%
2019/03/12	2	71.20	2	71.15	71.20	0	24,353	0.00%
2019/03/11	0.6	70.60	0	0.00	70.40	0.6	24,453	0.00%
2019/03/08	2	70.75	0	0.00	70.70	2	24,916	0.01%
2019/03/07	4	71.60	0	0.00	71.60	4	25,765	0.02%
2019/03/05	1	71.70	1	72.00	71.90	0	26,787	0.00%
2019/03/04	0	0.00	0.8	72.20	72.20	-0.8	26,928	0.00%
2019/02/27	0	0.00	1	72.60	72.70	-1	26,754	0.00%
2019/02/26	0.3	72.90	0.5	72.90	72.80	-0.2	26,722	0.00%
2019/02/25	0.8	73.40	0.6	73.40	73.40	0.2	26,937	0.00%
2019/02/22	4	73.15	1	73.50	73.50	3	27,267	0.01%
2019/02/21	0	0.00	2	73.20	73.80	-2	27,552	-0.01%
2019/02/20	1	73.20	13	73.35	73.20	-12	27,545	-0.04%
2019/02/19	6	72.07	7	71.74	72.00	-1	27,169	0.00%
2019/02/18	1.2	71.17	4	71.53	71.00	-2.8	27,351	-0.01%
2019/02/15	3	70.63	0	0.00	70.30	3	27,533	0.01%
2019/02/14	4	71.90	0	0.00	71.40	4	27,638	0.01%
2019/02/13	6.9	71.83	6	72.32	72.00	0.9	27,733	0.00%
2019/02/12	2	71.30	5	71.12	72.00	-3	27,694	-0.01%
2019/02/11	2	70.05	5	70.90	69.90	-3	27,543	-0.01%
2019/01/30	1	70.20	3.6	70.22	70.00	-2.6	27,311	-0.01%
2019/01/29	1	70.00	2	70.15	69.90	-1	27,329	0.00%
2019/01/28	0	70.70	3	70.80	70.80	-3	27,288	-0.01%
2019/01/25	0	70.50	2	70.40	70.70	-2	27,511	-0.01%
2019/01/22	3	70.70	0	0.00	70.70	3	27,933	0.01%
2019/01/18	1	70.50	0.6	70.60	70.80	0.4	29,728	0.00%
2019/01/17	1	70.40	0	0.00	70.40	1	30,927	0.00%
2019/01/16	1	70.40	2.2	70.29	70.20	-1.2	31,610	0.00%
2019/01/15	2.4	70.23	7.8	70.20	70.30	-5.5	31,959	-0.02%
2019/01/14	5	68.70	2	69.00	68.70	3	32,168	0.01%
2019/01/10	1	69.10	1	69.30	69.30	0	33,515	0.00%
2019/01/09	2.2	69.85	2	69.75	69.90	0.2	33,515	0.00%
2019/01/08	3.1	68.54	1	68.60	68.60	2.1	33,510	0.01%
2019/01/04	5	67.28	1	67.70	67.60	4	33,606	0.01%
2019/01/03	17.1	68.90	10	68.90	68.90	7.1	33,646	0.02%
2019/01/02	0	0.00	1	70.20	70.10	-1	33,501	0.00%
2018/12/27	2	71.20	0	0.00	70.80	2	34,100	0.01%
2018/12/26	0	0.00	2	70.30	70.20	-2	34,354	-0.01%
2018/12/25	1	70.00	1	70.40	70.70	0	34,538	0.00%
2018/12/24	1	70.80	0	0.00	71.40	1	35,126	0.00%
2018/12/22	0.4	70.90	0.1	70.90	70.90	0.4	35,373	0.00%
2018/12/21	0	0.00	2	71.10	71.40	-2	35,779	-0.01%
2018/12/20	0	0.00	18	71.90	71.50	-18	35,804	-0.05%
2018/12/19	0	0.00	15	71.60	71.80	-15	35,643	-0.04%
2018/12/18	15	70.30	8	70.27	70.80	7	35,873	0.02%
2018/12/17	7	71.47	2	71.55	71.10	5	36,093	0.01%
2018/12/14	26.1	71.32	6	71.50	71.50	20.1	36,528	0.05%
2018/12/13	8.3	72.45	26.6	72.67	73.00	-18.3	36,813	-0.05%
2018/12/12	14.4	70.70	4	70.85	71.20	10.4	37,341	0.03%
2018/12/11	3.1	68.51	1	68.80	68.40	2.1	37,568	0.01%
2018/12/10	15.3	68.02	0	0.00	67.70	15.3	37,759	0.04%
2018/12/07	2	69.10	0	0.00	69.10	2	37,568	0.01%
2018/12/06	24	69.73	12	69.52	69.00	12	37,365	0.03%
2018/12/05	0.1	72.00	2	71.95	71.60	-2	36,597	-0.01%
2018/12/04	1.4	73.50	2	73.50	73.40	-0.6	36,922	0.00%
2018/12/03	3.5	73.71	8	73.81	74.00	-4.6	36,977	-0.01%
2018/11/30	3	72.43	5	73.40	71.90	-2	36,598	-0.01%
2018/11/29	10.1	73.79	2.9	73.02	72.40	7.2	35,692	0.02%
2018/11/28	14.1	72.81	0	0.00	73.10	14.1	35,289	0.04%
2018/11/27	1.1	70.52	3	70.67	70.70	-2	34,839	-0.01%
2018/11/26	1	71.30	0	0.00	71.00	1	34,800	0.00%
2018/11/23	8.6	70.01	2	69.95	70.00	6.6	34,663	0.02%
2018/11/22	15.1	69.74	12	70.12	69.50	3.1	34,653	0.01%
2018/11/21	3.2	69.30	5.8	70.02	70.60	-2.6	34,466	-0.01%
2018/11/20	20.2	71.27	1	71.10	71.00	19.2	34,147	0.06%
2018/11/19	3	73.27	1	73.10	73.40	2	33,901	0.01%
2018/11/16	5	74.28	1	74.40	74.30	4	34,199	0.01%
2018/11/15	1	72.90	1	72.90	74.50	0	35,037	0.00%
2018/11/14	3	73.87	1	73.80	73.30	2	34,998	0.01%
2018/11/13	0.4	74.80	0	0.00	74.40	0.4	34,972	0.00%
2018/11/12	3	76.40	0	0.00	76.20	3	34,899	0.01%
2018/11/09	3.2	76.03	3	75.77	76.10	0.2	35,101	0.00%
2018/11/08	3	77.27	7.8	77.67	76.60	-4.8	35,138	-0.01%
2018/11/07	5.2	78.00	0	0.00	77.90	5.2	35,022	0.01%
2018/11/06	6	77.65	4.2	78.15	77.30	1.8	35,016	0.01%
2018/11/05	1.2	80.42	7	80.57	80.00	-5.8	35,081	-0.02%
2018/11/02	9	80.30	3	80.53	81.00	6	35,222	0.02%
2018/11/01	1.2	79.82	0	0.00	79.90	1.2	35,105	0.00%
2018/10/31	3.1	78.60	4	78.30	78.80	-1	35,267	0.00%
2018/10/30	0.6	76.40	0	76.40	76.40	0.6	35,030	0.00%
2018/10/29	3.7	76.21	1	77.80	75.50	2.7	35,063	0.01%
2018/10/26	34.6	77.19	23.4	77.42	76.20	11.2	35,074	0.03%
2018/10/17	79.3	68.99	7	70.26	68.10	72.3	34,592	0.21%
2018/10/16	56	70.09	17	70.23	70.40	39	33,758	0.12%
2018/10/15	19.6	70.61	0	0.00	70.50	19.6	33,489	0.06%
2018/10/12	14	70.54	55.3	70.44	71.90	-41.3	33,508	-0.12%
2018/10/11	24	70.39	50	70.04	70.10	-26	33,512	-0.08%
2018/10/09	3	75.50	10	75.40	75.30	-7	32,293	-0.02%
2018/10/08	6	75.57	1	75.60	75.50	5	32,342	0.02%
2018/10/05	1	75.80	35	75.70	75.60	-34	32,631	-0.10%
2018/10/04	13	76.38	1	76.30	76.20	12	32,542	0.04%
2018/10/03	15.5	77.71	1	77.80	77.80	14.5	32,668	0.04%
2018/10/02	9	79.02	8	79.70	78.10	1	32,896	0.00%
2018/10/01	0	0.00	6	79.92	79.90	-6	32,641	-0.02%
2018/09/28	7	78.57	10	79.33	79.20	-3	32,840	-0.01%
2018/09/27	3	78.03	3	78.27	78.70	0	32,499	0.00%
2018/09/26	1	77.60	16	77.50	77.30	-15	32,279	-0.05%
2018/09/21	12	75.43	0	0.00	75.80	12	32,370	0.04%
2018/09/20	2.3	75.54	3	75.30	75.60	-0.7	32,265	0.00%
2018/09/19	11	76.10	8	76.00	76.40	3	32,294	0.01%
2018/09/18	17	76.15	2	76.55	75.80	15	32,335	0.05%
2018/09/17	11	77.70	2	77.70	77.80	9	32,456	0.03%
2018/09/14	17	77.08	16	77.43	77.90	1	32,799	0.00%
2018/09/13	7.6	76.08	6	76.58	76.00	1.6	32,828	0.00%
2018/09/12	5.1	77.68	2	77.70	77.00	3.1	32,740	0.01%
2018/09/11	19	76.66	8	76.83	77.70	11	32,803	0.03%
2018/09/10	19.2	75.60	1	77.30	75.10	18.2	33,096	0.05%
2018/09/07	49.5	77.85	7	78.10	77.70	42.5	32,715	0.13%
2018/09/06	9	79.29	4	79.33	79.30	5	32,743	0.02%
2018/09/05	7	80.37	1.5	80.27	80.10	5.5	32,558	0.02%
2018/09/04	4.1	80.20	0	0.00	80.10	4.1	32,939	0.01%
2018/09/03	6	80.42	0	0.00	80.10	6	33,317	0.02%
2018/08/31	6.5	80.52	0	0.00	80.50	6.5	34,592	0.02%
2018/08/29	2	81.20	5	81.24	81.40	-3	35,704	-0.01%
2018/08/28	13	81.22	0	0.00	81.20	13	35,877	0.04%
2018/08/27	2	80.80	0	0.00	81.00	2	36,077	0.01%
2018/08/24	5	80.84	2	80.90	81.10	3	36,106	0.01%
2018/08/23	3	81.37	1	81.00	81.80	2	37,143	0.01%
2018/08/22	0	0.00	1	81.70	81.70	-1	37,444	0.00%
2018/08/21	3	81.20	0	0.00	81.00	3	37,825	0.01%
2018/08/20	22	81.01	1	81.30	81.00	21	38,555	0.05%
2018/08/17	2.6	81.63	0	0.00	81.10	2.6	39,047	0.01%
2018/08/16	4	81.18	1	81.20	81.20	3	39,033	0.01%
2018/08/15	13	80.68	2	80.85	81.10	11	38,932	0.03%
2018/08/14	15	81.43	3	82.10	81.30	12	38,576	0.03%
2018/08/13	6	84.28	2	84.00	83.80	4	37,744	0.01%
2018/08/10	2	85.80	6	85.88	85.90	-4	37,559	-0.01%
2018/08/09	0	0.00	5	85.44	85.20	-5	37,496	-0.01%
2018/08/08	0	0.00	3	85.00	85.00	-3	37,984	-0.01%
2018/08/07	1	84.50	0	0.00	84.40	1	38,653	0.00%
2018/08/06	0	0.00	2	84.40	84.60	-2	40,277	0.00%
2018/08/03	2	83.45	0	0.00	83.80	2	40,685	0.00%
2018/08/02	3	83.97	8.3	83.34	82.80	-5.3	40,725	-0.01%
2018/08/01	1	84.00	1	84.10	84.10	0	40,747	0.00%
2018/07/31	0.1	83.80	21	83.56	83.80	-20.9	40,718	-0.05%
2018/07/30	1	83.90	4	84.03	84.20	-3	40,734	-0.01%
2018/07/27	0	0.00	4	83.35	83.20	-4	40,533	-0.01%
2018/07/26	21	82.57	3	83.20	83.50	18	40,985	0.04%
2018/07/25	18	82.82	28	82.85	82.70	-10	41,156	-0.02%
2018/07/24	16	85.24	13	85.41	85.20	3	41,023	0.01%
2018/07/23	14	85.38	13	85.30	85.50	1	40,405	0.00%
2018/07/20	3	84.20	0	0.00	85.30	3	40,448	0.01%
2018/07/19	3	84.67	8	84.95	85.20	-5	40,634	-0.01%
2018/07/18	7	83.89	10	84.10	84.10	-3	41,177	-0.01%
2018/07/17	1	82.80	0	0.00	82.90	1	41,148	0.00%
2018/07/16	4	82.95	4	82.90	82.80	0	41,273	0.00%
2018/07/13	5	82.16	1	82.40	82.90	4	42,018	0.01%
2018/07/12	5	81.20	0	0.00	81.20	5	42,639	0.01%
2018/07/11	1.6	81.60	9	81.06	81.60	-7.4	42,885	-0.02%
2018/07/10	1	80.90	2	80.40	80.50	-1	42,680	0.00%
2018/07/09	2	81.00	1	81.00	80.80	1	42,584	0.00%
2018/07/06	4.1	80.21	2	80.60	80.50	2.1	42,830	0.00%
2018/07/05	1.1	81.12	11	81.10	81.20	-9.9	42,840	-0.02%
2018/07/04	1	81.00	4	81.40	81.60	-3	43,143	-0.01%
2018/07/03	7	81.23	5	80.92	80.70	2	43,802	0.00%
2018/07/02	8	81.39	5	81.58	81.00	3	44,386	0.01%
2018/06/29	9	81.76	2	82.45	83.20	7	44,722	0.02%
2018/06/28	0	0.00	1	80.50	80.50	-1	46,328	0.00%
2018/06/27	3	81.07	0	0.00	80.90	3	46,430	0.01%
2018/06/26	13	80.41	1	81.00	81.00	12	46,386	0.03%
2018/06/25	15	81.75	2	81.80	81.50	13	46,072	0.03%
2018/06/22	6	82.15	0	0.00	82.30	6	45,973	0.01%
2018/06/21	5	82.86	4	82.95	82.70	1	45,954	0.00%
2018/06/20	7	82.46	5	82.64	83.00	2	46,402	0.00%
2018/06/19	9	83.26	1	83.00	83.00	8	46,024	0.02%
2018/06/15	8	84.76	1	85.00	85.00	7	45,391	0.02%
2018/06/14	8	86.11	6	86.00	85.50	2	44,934	0.00%
2018/06/13	1	87.50	10	87.80	87.80	-9	44,377	-0.02%
2018/06/12	2	87.40	3.2	87.74	87.70	-1.2	45,087	0.00%
2018/06/11	6	87.48	1	88.00	87.40	5	45,024	0.01%
2018/06/08	14	89.66	8	89.96	88.30	6	45,184	0.01%
2018/06/07	6	90.30	5	89.94	91.20	1	44,916	0.00%
2018/06/06	2	89.10	6	88.83	89.10	-4	44,888	-0.01%
2018/06/05	2.2	88.28	5	87.88	88.10	-2.8	45,553	-0.01%
2018/06/04	1.2	87.63	1	87.60	87.80	0.2	45,573	0.00%
2018/06/01	1	86.50	3	86.50	86.60	-2	45,724	0.00%
2018/05/31	4.3	86.64	5	87.18	85.70	-0.7	45,907	0.00%
2018/05/30	1	88.00	0	0.00	87.40	1	45,020	0.00%
2018/05/29	6.1	87.87	10	88.40	87.60	-3.9	44,829	-0.01%
2018/05/28	5	88.54	12	88.32	88.80	-7	44,821	-0.02%
2018/05/25	4.2	85.75	1	85.40	86.50	3.2	44,419	0.01%
2018/05/24	1	84.20	1	84.10	84.10	0	44,188	0.00%
2018/05/23	3	83.93	3	84.23	83.60	0	44,702	0.00%
2018/05/22	4	84.30	0	0.00	84.00	4	45,124	0.01%
2018/05/21	1	84.90	4	84.85	85.00	-3	45,700	-0.01%
2018/05/18	3	83.90	0	0.00	83.90	3	46,339	0.01%
2018/05/17	4	84.60	8	85.01	84.20	-4	47,022	-0.01%
2018/05/16	6	84.80	5.8	84.56	84.60	0.2	47,215	0.00%
2018/05/15	18	87.27	15.7	86.72	86.00	2.3	47,488	0.00%
2018/05/14	15.3	89.48	17	89.55	89.00	-1.8	48,662	0.00%
2018/05/11	4	84.30	19	84.44	85.00	-15	47,388	-0.03%
2018/05/10	1	82.50	2	82.60	82.90	-1	47,391	0.00%
2018/05/09	4	82.05	1	82.00	81.80	3	47,644	0.01%
2018/05/08	3	82.10	4	82.15	82.60	-1	48,053	0.00%
2018/05/07	4	81.35	6.5	81.55	81.60	-2.5	48,209	-0.01%
2018/05/04	6	80.43	8	80.55	80.40	-2	48,519	0.00%
2018/05/03	16.4	80.32	8	80.41	80.10	8.4	48,855	0.02%
2018/05/02	9	82.50	3	82.73	81.80	6	48,950	0.01%
2018/04/30	6	82.77	16	82.52	82.90	-10	49,029	-0.02%
2018/04/27	2	81.15	10	80.99	81.50	-8	49,363	-0.02%
2018/04/26	11.2	80.91	7	81.16	80.60	4.2	49,915	0.01%
2018/04/25	21	80.14	78	79.94	80.40	-57	50,957	-0.11%
2018/04/24	34.1	81.25	15	81.03	80.60	19.1	51,057	0.04%
2018/04/23	22	83.12	7	83.26	83.00	15	50,484	0.03%
2018/04/20	3	84.03	9	84.20	84.00	-6	50,371	-0.01%
2018/04/19	24	83.95	13	84.77	85.00	11	50,547	0.02%
2018/04/18	34.1	85.39	8	86.13	84.80	26.1	50,204	0.05%
2018/04/17	24.1	86.75	7	86.71	86.50	17.1	50,087	0.03%
2018/04/16	3	87.47	0	0.00	87.60	3	50,333	0.01%
2018/04/13	15	87.04	2	87.25	87.00	13	50,506	0.03%
2018/04/12	6	86.93	3	87.17	86.80	3	50,851	0.01%
2018/04/11	9	87.67	3	88.03	87.30	6	51,181	0.01%
2018/04/10	4	87.03	3	87.37	87.00	1	51,411	0.00%
2018/04/09	16	87.46	5	87.30	87.40	11	51,757	0.02%
2018/04/03	17	87.16	3	87.33	87.20	14	51,281	0.03%
2018/04/02	19	88.18	32	88.57	88.10	-13	50,921	-0.03%
2018/03/31	66.1	88.91	11	88.75	88.50	55.1	50,680	0.11%
2018/03/30	7	91.69	4	91.63	91.40	3	48,765	0.01%
2018/03/29	10	90.05	6	90.33	90.00	4	48,632	0.01%
2018/03/28	14.1	90.52	9	90.72	90.10	5.1	48,333	0.01%
2018/03/27	2	90.75	14	91.28	91.20	-12	48,237	-0.02%
2018/03/26	28	90.06	3	90.20	90.20	25	48,082	0.05%
2018/03/23	20.1	90.88	11	90.95	90.40	9.1	48,202	0.02%
2018/03/22	4	92.85	6	93.02	92.80	-2	48,376	0.00%
2018/03/21	2	92.60	0	0.00	92.40	2	48,263	0.00%
2018/03/20	5	92.48	6	92.68	92.60	-1	48,615	0.00%
2018/03/19	6	92.87	1	92.90	92.90	5	48,662	0.01%
2018/03/16	12	93.08	1	93.00	92.80	11	48,767	0.02%
2018/03/15	9	92.77	1	93.60	93.40	8	48,424	0.02%
2018/03/14	9	93.49	2	93.70	93.30	7	48,939	0.01%
2018/03/13	20.1	95.34	25	95.58	95.20	-4.9	48,868	-0.01%
2018/03/12	27	94.25	55	93.83	94.30	-28	48,136	-0.06%
2018/03/09	41	91.63	25	91.56	91.90	16	48,311	0.03%
2018/03/08	3	89.50	3	89.47	89.40	0	48,434	0.00%
2018/03/07	33	89.35	15.1	89.50	88.50	17.9	48,600	0.04%
2018/03/06	4	88.35	5	88.16	88.20	-1	49,225	0.00%
2018/03/05	9	87.11	6	87.63	87.00	3	49,994	0.01%
2018/03/02	7	87.40	4	87.73	87.80	3	49,680	0.01%
2018/03/01	6	87.90	5	88.08	87.90	1	49,850	0.00%
2018/02/27	4.1	88.11	5	88.82	88.10	-1	49,752	0.00%
2018/02/26	3	88.87	1	89.30	88.80	2	49,448	0.00%
2018/02/23	10	88.79	2	88.70	88.90	8	49,325	0.02%
2018/02/22	20	87.83	5	88.30	87.90	15	49,530	0.03%
2018/02/21	16	88.44	5	88.64	88.20	11	49,335	0.02%
2018/02/12	18	87.87	7	88.17	87.60	11	48,915	0.02%
2018/02/09	14	87.02	15.2	88.11	87.50	-1.2	48,743	0.00%
2018/02/08	12	89.42	11.9	90.00	89.00	0.1	48,453	0.00%
2018/02/07	16	90.53	16	90.50	90.00	0	49,905	0.00%
2018/02/06	73.1	89.82	31	90.01	89.20	42.1	49,153	0.09%
2018/02/05	20	92.83	20	92.98	92.80	0	47,142	0.00%
2018/02/02	6	95.03	4	94.98	95.20	2	47,140	0.00%
2018/02/01	14	94.07	11.5	93.55	93.50	2.5	47,024	0.01%
2018/01/31	29.1	92.31	8.6	92.83	92.20	20.5	46,756	0.04%
2018/01/30	9	93.97	9	94.20	93.60	0	46,299	0.00%
2018/01/29	7	94.87	7	94.69	94.70	0	46,043	0.00%
2018/01/26	2	95.40	1	95.70	95.40	1	45,847	0.00%
2018/01/25	9	95.30	23	95.83	95.40	-14	45,486	-0.03%
2018/01/24	3	96.07	13.1	96.21	95.90	-10.1	44,848	-0.02%
2018/01/23	9	95.88	10.3	96.19	96.90	-1.3	44,696	0.00%
2018/01/22	17	96.58	30	96.98	96.60	-13	44,513	-0.03%
2018/01/19	38	95.83	54	96.15	96.90	-16	43,848	-0.04%
2018/01/18	24	94.35	49	94.26	93.80	-25	42,486	-0.06%
2018/01/17	4	92.83	9.2	93.38	93.40	-5.2	42,043	-0.01%
2018/01/16	10	93.36	2	93.35	93.40	8	41,887	0.02%
2018/01/15	63	92.73	4	93.08	93.30	59	41,766	0.14%
2018/01/12	4	91.80	8	92.09	91.80	-4	41,540	-0.01%
2018/01/11	18	91.39	18	91.22	91.40	0	41,459	0.00%
2018/01/10	26	90.90	1	91.00	90.80	25	40,939	0.06%
2018/01/09	6	91.90	3	91.83	91.80	3	40,640	0.01%
2018/01/08	7	91.91	25	92.30	91.80	-18	40,616	-0.04%
2018/01/05	42	92.08	7	92.13	93.00	35	40,275	0.09%
2018/01/04	33	92.94	1	92.70	92.60	32	39,996	0.08%
2018/01/03	52.1	94.22	2	94.80	94.00	50.1	39,819	0.13%
2018/01/02	17	94.80	5	94.96	95.00	12	39,215	0.03%