鴻海 (2317)-元大-林園券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
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－元大-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-林園券商分點個股進出
元大-林園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	7.5	172.44	13.3	173.52	170.50	-5.8	114,664	-0.01%
2024/05/08	9	170.00	6.4	170.08	169.50	2.6	113,075	0.00%
2024/05/07	19.5	169.01	44.8	169.07	169.50	-25.3	112,117	-0.02%
2024/05/06	36.6	165.28	74.5	165.40	167.50	-37.9	110,314	-0.03%
2024/05/03	4.3	157.04	18.3	157.74	156.00	-14	107,787	-0.01%
2024/05/02	5.2	153.69	4.3	153.76	154.00	1	107,073	0.00%
2024/04/30	8.7	157.46	9	156.72	156.00	-0.4	106,176	0.00%
2024/04/29	25	157.64	25.6	158.58	158.50	-0.6	105,289	0.00%
2024/04/26	4.5	156.13	35	156.24	155.00	-30.5	104,036	-0.03%
2024/04/25	9.1	152.93	5	152.30	151.50	4.1	102,659	0.00%
2024/04/24	8.9	155.33	43.9	150.89	156.00	-35	101,157	-0.03%
2024/04/23	2.4	145.02	3	145.33	144.00	-0.6	98,752	0.00%
2024/04/22	2	143.26	3.2	143.88	143.00	-1.2	98,059	0.00%
2024/04/19	51.9	142.27	41	142.27	143.00	10.9	97,247	0.01%
2024/04/18	4	147.75	5.4	148.17	148.00	-1.3	95,526	0.00%
2024/04/17	12	144.99	16.6	145.60	146.50	-4.6	94,851	0.00%
2024/04/16	41.8	139.47	22.8	140.11	141.00	19	93,480	0.02%
2024/04/15	9.8	147.50	4	147.13	146.00	5.8	90,976	0.01%
2024/04/12	18	151.17	23.1	151.24	150.50	-5	89,690	-0.01%
2024/04/11	25.2	149.47	67.8	149.35	150.00	-42.6	87,961	-0.05%
2024/04/10	11.9	155.75	11.3	155.32	154.50	0.7	85,355	0.00%
2024/04/09	10.9	158.44	63.5	159.75	158.00	-52.6	84,044	-0.06%
2024/04/08	11.4	158.43	12.1	159.28	158.00	-0.7	82,682	0.00%
2024/04/03	24.9	156.73	16.6	157.05	159.00	8.3	81,311	0.01%
2024/04/02	20.3	154.87	32.2	156.28	159.00	-11.9	79,344	-0.02%
2024/04/01	18.1	152.13	6.2	151.05	150.50	11.9	76,692	0.02%
2024/03/29	35.1	153.79	26.3	150.86	150.00	8.8	75,560	0.01%
2024/03/28	36.6	153.26	67.9	153.22	155.50	-31.3	73,210	-0.04%
2024/03/27	23.1	146.55	14.1	146.69	148.50	8.9	70,339	0.01%
2024/03/26	12.7	144.14	51.5	143.40	142.00	-38.8	68,483	-0.06%
2024/03/25	19.4	145.60	23.7	145.80	145.50	-4.2	66,381	-0.01%
2024/03/22	21.4	145.13	21.4	145.54	145.50	0	64,505	0.00%
2024/03/21	30.6	142.39	27.4	142.17	142.50	3.2	61,032	0.01%
2024/03/20	31.4	138.70	36.2	138.64	138.00	-4.8	58,649	-0.01%
2024/03/19	18.2	134.23	37.5	133.50	136.00	-19.3	55,781	-0.03%
2024/03/18	54.9	133.30	70.8	133.44	136.00	-15.9	53,182	-0.03%
2024/03/15	24.1	131.17	150.9	129.86	132.00	-126.8	49,532	-0.26%	大賣/鉅額交易
2024/03/14	8.1	119.10	25	119.68	121.00	-16.9	43,236	-0.04%
2024/03/13	24.6	121.29	88.5	120.49	120.50	-63.9	40,314	-0.16%
2024/03/12	58.3	117.55	122	115.15	119.00	-63.7	34,910	-0.18%	大賣/
2024/03/11	1	105.50	306.4	109.41	109.50	-305.4	29,389	-1.04%	大賣/鉅額交易
2024/03/08	19.1	106.16	1.3	107.50	105.00	17.8	27,431	0.06%
2024/03/07	1	107.50	18.1	107.89	107.50	-17.1	26,533	-0.06%
2024/03/06	5.1	106.00	16.2	106.34	106.50	-11.1	26,183	-0.04%
2024/03/05	9.1	106.84	22.1	107.41	106.50	-13	26,190	-0.05%
2024/03/04	6.1	102.53	14.1	105.77	106.50	-8.1	25,463	-0.03%
2024/03/01	3	103.33	0	0.00	102.00	3	24,125	0.01%
2024/02/27	7	103.50	6.3	103.50	103.50	0.8	23,750	0.00%
2024/02/26	0	0.00	0.3	103.50	103.50	-0.3	23,649	0.00%
2024/02/23	5	103.00	0.3	103.00	103.00	4.7	23,790	0.02%
2024/02/22	6	103.08	0	0.00	103.50	6	24,119	0.02%
2024/02/20	1	103.25	14.1	103.96	103.50	-13.1	24,762	-0.05%
2024/02/19	0	0.00	2	103.00	103.00	-2	24,617	-0.01%
2024/02/16	12.1	101.00	0.1	101.50	101.50	12.1	25,053	0.05%
2024/02/15	0	101.75	2	101.50	101.00	-2	25,287	-0.01%
2024/02/05	1	101.50	0	0.00	101.50	1	25,125	0.00%
2024/02/02	1	101.50	0	0.00	102.00	1	25,105	0.00%
2024/01/30	10	102.25	0	0.00	102.00	10	25,581	0.04%
2024/01/29	1	103.00	0	0.00	102.50	1	25,927	0.00%
2024/01/26	0.1	102.00	13	103.12	102.50	-13	26,364	-0.05%
2024/01/25	0.1	101.50	8	101.75	102.00	-7.9	26,353	-0.03%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	10	100.50	0	0.00	101.00	10	27,103	0.04%
2024/01/22	4	100.00	0	0.00	99.90	4	29,035	0.01%
2024/01/19	1	100.50	1.2	100.50	100.50	-0.2	29,204	0.00%
2024/01/18	2	99.40	0.6	100.00	99.90	1.5	29,563	0.00%
2024/01/17	9.1	99.28	0	0.00	98.60	9.1	29,936	0.03%
2024/01/16	0	100.00	0	0.00	100.00	0	30,976	0.00%
2024/01/15	18	100.47	0	0.00	100.00	18	31,922	0.06%
2024/01/12	4	100.50	0	0.00	100.50	4	32,081	0.01%
2024/01/11	5	100.16	0	0.00	100.50	5	32,209	0.02%
2024/01/10	7	100.43	1	100.50	100.00	6	32,083	0.02%
2024/01/09	4.1	101.38	1	101.00	101.00	3.1	31,963	0.01%
2024/01/08	245	102.33	1	102.00	101.50	244	31,828	0.77%	大買/鉅額交易
2024/01/05	3	104.00	2	104.00	104.00	1	31,693	0.00%
2024/01/04	0	0.00	10	104.50	104.00	-10	31,937	-0.03%
2024/01/03	0	0.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	6	105.00	105.00	-6	32,305	-0.02%
2023/12/29	0	0.00	26	104.08	104.50	-26	32,250	-0.08%
2023/12/28	5	103.50	1.1	103.95	104.00	3.9	32,274	0.01%
2023/12/27	1.5	103.50	11.1	103.50	103.50	-9.6	32,180	-0.03%
2023/12/26	0	0.00	2.5	103.50	104.00	-2.5	32,097	-0.01%
2023/12/25	2	104.00	2	103.50	103.50	0	32,284	0.00%
2023/12/22	5.1	103.49	4.2	103.48	103.50	0.9	32,363	0.00%
2023/12/21	2.3	103.06	2	103.50	103.50	0.3	32,468	0.00%
2023/12/20	0.1	102.50	84	103.93	104.50	-84	32,160	-0.26%
2023/12/19	2	102.00	31	101.98	102.50	-29	31,507	-0.09%
2023/12/18	0	0.00	1	101.50	102.00	-1	31,329	0.00%
2023/12/15	102	101.00	2	101.50	101.50	100	31,177	0.32%	大買/
2023/12/14	1	101.50	2	101.50	102.00	-1	30,726	0.00%
2023/12/13	0.1	101.00	0	0.00	101.00	0.1	30,500	0.00%
2023/12/12	1.5	101.00	3.6	101.00	101.00	-2	30,839	-0.01%
2023/12/11	1.2	100.58	0	0.00	101.00	1.2	30,769	0.00%
2023/12/08	1	101.00	0.1	101.50	101.50	0.9	30,658	0.00%
2023/12/07	0	0.00	0.3	101.00	101.00	-0.3	30,887	0.00%
2023/12/06	10	101.00	1	101.50	101.00	9	30,950	0.03%
2023/12/05	0	0.00	0.1	101.00	101.00	-0.1	30,895	0.00%
2023/12/04	1	101.00	1	100.50	101.00	0	30,773	0.00%
2023/12/01	31.2	100.98	2	100.75	100.50	29.2	30,811	0.09%
2023/11/30	7	101.79	2	101.50	101.50	5	30,592	0.02%
2023/11/29	9	102.44	0	0.00	102.00	9	30,267	0.03%
2023/11/28	6	102.17	11	102.55	102.50	-5	29,970	-0.02%
2023/11/27	6	101.67	3.1	102.32	101.50	2.9	30,482	0.01%
2023/11/24	11	102.41	12	101.50	101.50	-1	30,442	0.00%
2023/11/22	1.5	103.17	3	103.17	102.00	-1.5	31,063	0.00%
2023/11/21	0.5	101.22	14.1	102.35	102.50	-13.6	30,942	-0.04%
2023/11/20	7.5	101.13	0	101.00	101.00	7.5	31,170	0.02%
2023/11/17	1	103.00	6	102.33	102.50	-5	30,949	-0.02%
2023/11/16	5	101.00	2	101.00	101.00	3	30,387	0.01%
2023/11/15	3.1	100.02	1	100.00	100.50	2.1	30,054	0.01%
2023/11/14	2	100.25	10.5	100.20	100.00	-8.5	29,488	-0.03%
2023/11/13	0.2	97.79	0	0.00	97.70	0.2	29,120	0.00%
2023/11/10	4	97.30	0	0.00	97.20	4	29,544	0.01%
2023/11/09	1	98.10	32	97.90	97.90	-31	30,337	-0.10%
2023/11/08	2	97.10	28	97.00	97.00	-26	30,321	-0.09%
2023/11/07	6	95.87	0	0.00	96.10	6	30,373	0.02%
2023/11/06	4	96.73	0	0.00	96.40	4	30,281	0.01%
2023/11/03	3.3	95.66	2	96.00	95.80	1.3	29,982	0.00%
2023/11/02	7.4	96.51	1	97.10	97.00	6.4	29,758	0.02%
2023/11/01	9.2	95.98	1	96.00	95.60	8.2	30,097	0.03%
2023/10/31	26.5	95.99	23.1	96.10	96.50	3.4	30,309	0.01%
2023/10/30	46.2	95.12	23.3	95.36	94.50	22.8	29,933	0.08%
2023/10/27	11.2	98.38	1	98.20	98.20	10.2	28,083	0.04%
2023/10/26	7.3	98.35	0	0.00	98.50	7.3	28,036	0.03%
2023/10/25	36.3	99.09	3	99.10	99.00	33.3	27,773	0.12%
2023/10/24	48.2	98.93	0.2	98.80	98.30	48	27,620	0.17%
2023/10/23	21.9	100.87	3.1	100.85	100.50	18.8	26,288	0.07%
2023/10/20	1.3	103.13	1	104.29	103.50	0.3	25,919	0.00%
2023/10/19	5.1	104.06	0	0.00	103.50	5.1	25,714	0.02%
2023/10/18	1.4	105.22	0.8	106.00	105.50	0.6	25,514	0.00%
2023/10/17	2.5	106.70	0	0.00	106.50	2.5	25,614	0.01%
2023/10/16	0	0.00	2	107.00	107.00	-2	26,265	-0.01%
2023/10/13	0	0.00	2.2	107.00	107.50	-2.2	26,851	-0.01%
2023/10/12	0	0.00	2	107.00	107.00	-2	27,096	-0.01%
2023/10/11	0.5	106.00	1	106.50	106.00	-0.6	27,348	0.00%
2023/10/06	0.1	105.50	2.3	105.24	105.50	-2.2	27,369	-0.01%
2023/10/05	0.1	103.50	0	0.00	103.50	0.1	27,528	0.00%
2023/10/04	9	103.32	0	0.00	103.00	9	27,645	0.03%
2023/10/03	13	104.46	0	104.50	104.00	13	27,599	0.05%
2023/10/02	10	104.50	0.4	104.75	104.50	9.6	27,816	0.03%
2023/09/28	0.6	103.83	40	103.63	104.00	-39.4	28,735	-0.14%
2023/09/27	1.1	104.00	5	104.00	104.00	-4	29,226	-0.01%
2023/09/26	4.3	104.50	5	105.00	104.00	-0.7	30,286	0.00%
2023/09/25	11	105.50	1	105.50	105.50	10	31,242	0.03%
2023/09/22	3	105.33	12	105.29	105.00	-9	31,773	-0.03%
2023/09/21	6.4	105.05	1	106.00	105.00	5.4	32,181	0.02%
2023/09/20	3	106.33	0	0.00	106.00	3	32,555	0.01%
2023/09/19	1	106.50	2.2	107.00	106.50	-1.2	33,360	0.00%
2023/09/18	2	106.00	1	106.50	106.50	1	34,796	0.00%
2023/09/15	4	106.38	1.2	106.50	106.00	2.8	35,058	0.01%
2023/09/14	1	106.50	0	0.00	106.50	1	34,962	0.00%
2023/09/13	0.2	106.00	0	0.00	106.00	0.2	35,116	0.00%
2023/09/12	0	0.00	16.6	106.99	107.50	-16.6	35,594	-0.05%
2023/09/11	6	105.00	0.6	105.50	105.00	5.4	35,679	0.02%
2023/09/08	1.5	105.50	0	0.00	106.00	1.5	35,975	0.00%
2023/09/07	2.1	105.76	0	106.00	105.50	2	36,936	0.01%
2023/09/06	0.2	106.00	1	106.00	106.00	-0.8	38,325	0.00%
2023/09/05	3	106.50	0.2	107.00	107.00	2.8	38,319	0.01%
2023/09/04	2.6	106.42	0.4	106.50	106.50	2.2	38,384	0.01%
2023/09/01	0	0.00	1	106.50	107.50	-1	38,403	0.00%
2023/08/31	2	105.75	5	106.40	106.50	-3	38,772	-0.01%
2023/08/30	15.1	106.07	2	106.00	106.00	13.1	38,234	0.03%
2023/08/29	8.5	105.78	0	0.00	106.00	8.5	38,783	0.02%
2023/08/28	0.3	109.00	0	0.00	108.00	0.3	38,485	0.00%
2023/08/25	7.2	108.01	0	0.00	108.00	7.2	39,185	0.02%
2023/08/24	5.1	109.10	6	109.83	109.50	-1	40,302	0.00%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	2	107.00	0	0.00	106.50	2	41,061	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	4.1	106.14	6	106.50	106.00	-1.9	41,354	0.00%
2023/08/17	0.1	106.00	12.1	107.00	106.50	-12	41,432	-0.03%
2023/08/16	18.1	105.94	1	106.00	105.50	17.1	41,323	0.04%
2023/08/15	19.1	107.79	3	107.50	107.00	16	41,146	0.04%
2023/08/14	3	109.83	3	109.83	110.00	0	40,542	0.00%
2023/08/11	0	0.00	2	108.75	108.50	-2	40,690	0.00%
2023/08/10	0	0.00	5	109.50	110.00	-5	41,012	-0.01%
2023/08/09	0	110.50	0	0.00	110.50	0	41,109	0.00%
2023/08/07	12.2	111.01	1.4	112.01	109.50	10.8	41,823	0.03%
2023/08/04	1.1	109.97	13.1	110.11	111.00	-12	41,358	-0.03%
2023/08/02	6.1	109.73	0	0.00	108.00	6.1	41,384	0.01%
2023/08/01	0	0.00	6.1	109.76	110.50	-6.1	40,993	-0.01%
2023/07/31	2	109.00	0.3	109.00	108.50	1.7	40,803	0.00%
2023/07/28	7	109.93	1	110.00	109.50	6	40,510	0.01%
2023/07/27	5.5	110.82	2	110.50	110.50	3.5	40,589	0.01%
2023/07/26	2.3	111.13	0.4	111.05	111.50	1.9	40,899	0.00%
2023/07/25	1.1	111.82	17.1	110.62	112.00	-16	40,721	-0.04%
2023/07/24	2	108.00	7.7	108.32	108.00	-5.7	39,989	-0.01%
2023/07/21	4	107.13	0	0.00	107.50	4	40,226	0.01%
2023/07/20	3.1	108.35	0	0.00	108.00	3.1	40,260	0.01%
2023/07/19	10	110.80	18	110.75	108.50	-8	40,018	-0.02%
2023/07/18	6.8	111.91	15.2	112.05	112.00	-8.4	39,654	-0.02%
2023/07/17	0.1	110.50	4	110.25	110.50	-4	39,110	-0.01%
2023/07/14	2	107.75	24	107.29	109.50	-22	38,735	-0.06%
2023/07/13	4.1	108.01	4	108.38	107.00	0.1	38,284	0.00%
2023/07/12	0	0.00	2.1	107.02	107.50	-2.1	38,042	-0.01%
2023/07/11	2.5	105.00	0	0.00	105.00	2.5	37,842	0.01%
2023/07/10	2	104.75	0	0.00	104.50	2	37,828	0.01%
2023/07/07	2.1	105.24	0	0.00	105.50	2.1	37,756	0.01%
2023/07/06	6.4	105.85	10	105.50	105.50	-3.6	37,732	-0.01%
2023/07/05	11.1	108.69	0	0.00	108.50	11.1	36,789	0.03%
2023/07/04	10	111.10	0	0.00	110.00	10	36,139	0.03%
2023/07/03	3	114.33	5	115.00	115.00	-2	35,462	-0.01%
2023/06/30	10.2	112.12	0.4	112.50	113.00	9.8	34,309	0.03%
2023/06/29	9.1	114.11	5	113.60	113.00	4.1	33,829	0.01%
2023/06/28	2	115.00	8	115.06	115.00	-6	33,522	-0.02%
2023/06/27	13.3	114.58	3	116.00	114.00	10.3	33,179	0.03%
2023/06/26	3	115.47	16.4	114.68	115.50	-13.3	32,601	-0.04%
2023/06/21	0	0.00	2	113.00	113.00	-2	32,082	-0.01%
2023/06/20	2.1	112.02	8	112.94	112.50	-5.9	32,028	-0.02%
2023/06/19	0.1	112.50	4.7	112.28	112.50	-4.6	31,892	-0.01%
2023/06/16	8	111.50	12.4	112.00	111.00	-4.4	31,825	-0.01%
2023/06/15	13.6	111.69	4.2	111.86	111.50	9.4	31,398	0.03%
2023/06/14	2	112.00	4	112.75	112.50	-2	31,855	-0.01%
2023/06/13	25.8	111.99	37.1	112.68	112.50	-11.3	31,723	-0.04%
2023/06/12	9	110.56	29.9	109.99	110.50	-20.9	30,901	-0.07%
2023/06/09	0.1	107.50	4	107.50	108.00	-3.9	29,760	-0.01%
2023/06/08	13	107.31	2	107.50	107.00	11	29,876	0.04%
2023/06/07	4	107.50	1.2	107.50	108.00	2.8	30,051	0.01%
2023/06/06	4.2	106.50	1	106.50	107.00	3.2	30,703	0.01%
2023/06/05	0	0.00	6.2	107.62	107.50	-6.2	30,622	-0.02%
2023/06/02	8	108.00	9.9	108.41	108.00	-1.9	31,419	-0.01%
2023/06/01	1	107.50	12.2	107.38	108.00	-11.2	31,156	-0.04%
2023/05/31	10	106.10	12	105.96	106.50	-2	30,871	-0.01%
2023/05/30	3.2	107.12	21.9	107.07	107.00	-18.6	30,356	-0.06%
2023/05/29	4	104.50	6	105.13	105.50	-2	29,635	-0.01%
2023/05/26	11.2	102.50	0.2	102.50	102.50	11	29,233	0.04%
2023/05/25	0	0.00	0.1	102.50	102.50	-0.1	28,999	0.00%
2023/05/24	1	102.50	0	0.00	103.00	1	28,936	0.00%
2023/05/23	2	103.00	0	0.00	102.50	2	28,904	0.01%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	3	102.50	0	0.00	103.00	3	29,083	0.01%
2023/05/18	3	103.00	1.5	103.00	103.00	1.5	29,193	0.01%
2023/05/17	1.4	102.50	0.1	102.50	102.50	1.3	29,333	0.00%
2023/05/16	13.2	102.46	0	0.00	102.00	13.2	28,993	0.05%
2023/05/15	6.2	102.01	0.1	102.50	102.00	6.1	28,601	0.02%
2023/05/12	1.4	106.29	0	0.00	102.50	1.4	28,557	0.00%
2023/05/11	1.4	106.29	0	0.00	105.00	1.4	27,867	0.01%
2023/05/10	0.1	106.50	0.2	106.50	106.50	-0.2	27,910	0.00%
2023/05/09	0.1	106.00	13.4	105.74	106.50	-13.3	28,140	-0.05%
2023/05/08	1	105.00	0.1	105.00	105.00	0.9	28,301	0.00%
2023/05/03	1	105.50	3	105.50	105.50	-2	29,917	-0.01%
2023/05/02	0	0.00	11.7	105.56	106.00	-11.7	30,781	-0.04%
2023/04/28	0.1	104.00	0	0.00	104.50	0.1	31,312	0.00%
2023/04/26	2	103.50	6.2	103.92	103.50	-4.2	31,624	-0.01%
2023/04/25	4.2	103.02	4	103.13	103.00	0.2	31,354	0.00%
2023/04/24	3	103.50	0	0.00	103.50	3	31,215	0.01%
2023/04/21	1.2	104.42	13.3	104.62	104.00	-12.1	31,240	-0.04%
2023/04/20	0	104.50	6.5	104.32	104.50	-6.5	31,018	-0.02%
2023/04/19	0.1	104.00	2.2	104.05	104.00	-2.1	31,244	-0.01%
2023/04/18	0	0.00	1	104.50	104.50	-1	31,266	0.00%
2023/04/17	5.1	104.00	2	104.50	104.00	3.1	31,594	0.01%
2023/04/14	8	104.00	60.8	104.00	104.50	-52.7	32,030	-0.16%
2023/04/12	1.6	102.69	0.5	103.50	102.50	1.1	32,302	0.00%
2023/04/11	1	103.00	0	0.00	103.50	1	32,585	0.00%
2023/04/10	3.6	103.29	1	103.00	103.00	2.6	32,478	0.01%
2023/04/07	0.2	103.50	0	0.00	103.00	0.2	32,418	0.00%
2023/04/06	5	103.50	0.1	104.50	103.50	4.9	32,371	0.02%
2023/03/31	0	0.00	0.1	104.00	104.00	-0.1	31,976	0.00%
2023/03/30	1	104.50	5.2	104.02	104.50	-4.2	32,025	-0.01%
2023/03/29	10	103.00	0	0.00	103.50	10	32,165	0.03%
2023/03/28	1.2	103.92	0.1	104.00	103.00	1.1	32,556	0.00%
2023/03/27	3	103.83	1.2	104.08	103.50	1.8	32,645	0.01%
2023/03/24	11.1	104.55	32.4	104.57	105.50	-21.4	33,306	-0.06%
2023/03/23	0	0.00	21	103.31	103.50	-21	32,568	-0.06%
2023/03/22	8.1	103.88	0.2	104.00	103.50	7.9	32,454	0.02%
2023/03/21	0	0.00	1	103.50	103.50	-1	32,672	0.00%
2023/03/17	0	0.00	6.2	103.74	103.50	-6.2	32,828	-0.02%
2023/03/15	3	102.50	8	102.50	102.50	-5	32,585	-0.02%
2023/03/14	1	102.00	2	102.50	102.00	-1	33,160	0.00%
2023/03/13	1	103.00	3	102.67	103.00	-2	33,434	-0.01%
2023/03/10	83	101.99	2.3	102.00	102.00	80.8	34,333	0.24%
2023/03/09	12.6	102.72	0.1	103.00	102.50	12.5	34,973	0.04%
2023/03/08	20.2	104.50	1	104.00	104.00	19.2	35,167	0.05%
2023/03/07	2	105.49	24.5	104.67	105.00	-22.5	35,211	-0.06%
2023/03/06	1.3	103.50	85.3	103.04	103.50	-84	34,782	-0.24%
2023/03/03	1.1	103.47	3.2	103.31	102.50	-2.1	34,733	-0.01%
2023/03/02	0	0.00	0.2	102.50	102.50	-0.2	34,949	0.00%
2023/03/01	0.6	101.83	10.2	100.54	102.00	-9.6	35,010	-0.03%
2023/02/24	11.4	101.61	3.3	101.64	101.00	8.1	34,736	0.02%
2023/02/23	1.1	102.52	21	102.76	103.00	-19.9	34,341	-0.06%
2023/02/22	8.2	101.57	7.3	101.79	102.00	0.9	34,713	0.00%
2023/02/21	8.2	102.76	9	102.50	102.50	-0.8	34,783	0.00%
2023/02/20	2.3	102.56	1	103.50	103.00	1.3	35,331	0.00%
2023/02/17	2	103.00	5	103.40	103.50	-3	35,745	-0.01%
2023/02/16	2	103.50	4.2	103.24	103.50	-2.2	36,384	-0.01%
2023/02/15	3	102.00	6	102.08	102.50	-3	37,202	-0.01%
2023/02/14	1	101.50	6	101.75	102.00	-5	37,250	-0.01%
2023/02/13	0	101.50	2	101.50	101.00	-2	37,616	-0.01%
2023/02/10	1.2	101.08	6.4	101.34	101.50	-5.2	37,809	-0.01%
2023/02/09	1	101.00	2	101.00	101.00	-1	38,059	0.00%
2023/02/08	6	100.50	5	100.50	100.50	1	38,379	0.00%
2023/02/07	5	101.40	9	100.89	100.50	-4	38,627	-0.01%
2023/02/06	4	101.50	5	101.50	101.50	-1	38,581	0.00%
2023/02/03	11.1	99.74	5.1	99.70	99.60	6	38,523	0.02%
2023/02/02	17.7	100.26	17	100.21	100.00	0.7	38,531	0.00%
2023/02/01	4.5	100.17	6.5	100.23	100.00	-2	38,077	-0.01%
2023/01/31	12.1	100.01	128	99.61	99.70	-116	37,933	-0.31%	大賣/鉅額交易
2023/01/30	23.3	98.35	0	0.00	98.10	23.3	37,093	0.06%
2023/01/17	3	98.40	6	98.28	98.10	-3	36,341	-0.01%
2023/01/16	16.2	98.68	4.1	99.06	98.10	12.1	36,361	0.03%
2023/01/13	6.3	98.74	3	98.90	98.60	3.3	36,315	0.01%
2023/01/12	3	98.80	3	99.00	98.60	0	36,978	0.00%
2023/01/11	4	99.33	2	99.75	99.10	2	37,569	0.01%
2023/01/10	0.1	99.56	30	99.70	99.40	-29.9	37,879	-0.08%
2023/01/09	8	99.18	1	99.30	99.10	7	38,027	0.02%
2023/01/06	3.2	98.33	3	98.70	98.40	0.2	37,890	0.00%
2023/01/05	5.2	98.14	12	98.52	98.00	-6.8	38,045	-0.02%
2023/01/04	8.9	98.31	1	98.50	98.10	7.9	38,079	0.02%
2023/01/03	19.8	98.77	8	98.60	99.10	11.8	38,013	0.03%
2022/12/30	16.1	99.99	1	100.00	99.90	15.1	37,602	0.04%
2022/12/29	13.3	99.86	9	99.90	99.70	4.3	37,753	0.01%
2022/12/28	2.1	100.02	1.4	100.50	100.50	0.7	38,005	0.00%
2022/12/27	2	100.75	4	100.50	100.50	-2	37,915	-0.01%
2022/12/26	0	0.00	2	101.00	101.00	-2	38,115	-0.01%
2022/12/23	1	101.00	5	100.00	101.00	-4	38,434	-0.01%
2022/12/22	1	100.50	4	100.50	101.00	-3	38,849	-0.01%
2022/12/21	2.1	100.50	1	100.50	100.00	1.1	39,308	0.00%
2022/12/20	37.5	100.25	0	0.00	100.00	37.5	39,198	0.10%
2022/12/19	45.1	100.55	0	0.00	101.50	45.1	39,135	0.12%
2022/12/16	55.1	100.55	1	101.00	100.50	54.1	38,899	0.14%
2022/12/15	2	101.75	0	0.00	101.50	2	38,102	0.01%
2022/12/14	1	102.50	0	0.00	102.50	1	38,124	0.00%
2022/12/13	6	101.25	14	101.46	101.00	-8	38,141	-0.02%
2022/12/12	6.1	101.51	1	101.50	102.00	5.1	37,850	0.01%
2022/12/09	6	102.17	0	0.00	102.00	6	38,145	0.02%
2022/12/08	9.3	102.00	1	102.00	101.50	8.3	37,890	0.02%
2022/12/07	7.5	102.90	5	103.00	102.00	2.5	37,817	0.01%
2022/12/06	9.1	103.44	3	103.67	103.00	6.1	37,621	0.02%
2022/12/05	89	105.58	7	105.57	105.50	82	37,014	0.22%
2022/12/02	5	105.50	50.5	105.07	105.50	-45.5	36,500	-0.12%
2022/12/01	2	102.50	18	102.61	103.00	-16	35,734	-0.04%
2022/11/30	2.1	101.03	0	0.00	100.50	2.1	34,905	0.01%
2022/11/29	11	100.18	2	100.00	100.00	9	34,038	0.03%
2022/11/28	23.1	99.98	0	0.00	100.00	23.1	33,757	0.07%
2022/11/25	1.2	100.54	3	100.67	100.50	-1.9	33,605	-0.01%
2022/11/24	11.1	100.50	5	100.50	101.00	6.1	33,507	0.02%
2022/11/23	2	101.00	3	101.00	100.50	-1	33,169	0.00%
2022/11/22	4.1	100.13	0	0.00	100.50	4.1	33,091	0.01%
2022/11/21	2	100.25	3	101.00	100.00	-1	32,902	0.00%
2022/11/18	3	101.50	0.1	101.00	100.50	2.9	32,636	0.01%
2022/11/17	3.1	101.50	0	0.00	101.50	3.1	32,326	0.01%
2022/11/16	3	101.83	2	102.00	101.50	1	32,188	0.00%
2022/11/15	8.1	101.50	0	0.00	101.50	8.1	31,685	0.03%
2022/11/14	12	99.96	32.1	101.49	101.50	-20.1	31,198	-0.06%
2022/11/11	62.2	100.28	7	100.14	100.00	55.2	30,512	0.18%
2022/11/10	3	100.50	0	0.00	100.50	3	29,543	0.01%
2022/11/09	29	101.10	2.2	101.09	102.50	26.8	29,373	0.09%
2022/11/08	13.2	100.01	6	100.50	100.00	7.2	29,190	0.02%
2022/11/07	7.7	100.11	0	0.00	100.00	7.7	29,498	0.03%
2022/11/04	13.2	99.93	0	0.00	100.50	13.2	29,858	0.04%
2022/11/03	12	101.00	0.1	101.00	101.00	11.9	29,990	0.04%
2022/11/02	2.1	101.50	1	101.50	102.00	1.1	29,765	0.00%
2022/11/01	8.1	101.38	0	0.00	101.50	8.1	29,668	0.03%
2022/10/31	13.2	102.01	1	102.00	102.50	12.2	29,304	0.04%
2022/10/27	0	104.50	1	105.00	104.00	-1	29,368	0.00%
2022/10/26	0	103.50	0	0.00	104.00	0	29,519	0.00%
2022/10/25	3	103.00	4	103.00	103.50	-1	29,293	0.00%
2022/10/24	0.3	103.99	0	0.00	103.00	0.3	29,045	0.00%
2022/10/21	0	103.00	1.3	102.76	103.50	-1.3	28,923	0.00%
2022/10/20	9.1	101.62	4	102.00	102.50	5.1	29,034	0.02%
2022/10/19	1	104.00	0	0.00	103.00	1	28,453	0.00%
2022/10/18	2.3	103.56	0	0.00	103.50	2.3	28,204	0.01%
2022/10/17	0	105.00	0	0.00	105.00	0	28,041	0.00%
2022/10/14	1	105.00	15	105.00	105.00	-14	27,956	-0.05%
2022/10/13	2.1	103.50	0	104.00	103.50	2.1	28,122	0.01%
2022/10/12	17	102.94	2	104.00	103.00	15	27,974	0.05%
2022/10/11	1.4	104.17	0	0.00	104.00	1.4	27,628	0.00%
2022/10/07	0.1	107.00	0	0.00	107.50	0.1	27,413	0.00%
2022/10/06	0	0.00	2	107.00	107.50	-2	27,815	-0.01%
2022/10/05	3	106.50	4	106.13	107.00	-1	27,893	0.00%
2022/10/03	7.5	101.04	0.1	101.50	101.00	7.4	27,474	0.03%
2022/09/30	1.3	101.73	1	101.00	102.00	0.3	27,695	0.00%
2022/09/29	1.2	101.17	6	102.00	101.50	-4.8	27,913	-0.02%
2022/09/28	7	101.21	2	101.25	100.50	5	28,002	0.02%
2022/09/27	3	104.00	0	0.00	103.50	3	27,942	0.01%
2022/09/26	16	104.87	1	104.00	104.00	15	28,760	0.05%
2022/09/23	0	107.50	0	0.00	106.50	0	29,122	0.00%
2022/09/22	0	107.00	1	107.00	107.00	-1	29,606	0.00%
2022/09/21	2.1	107.03	0	0.00	107.00	2.1	29,763	0.01%
2022/09/20	2	107.50	0	0.00	108.50	2	29,793	0.01%
2022/09/19	1	107.00	0	0.00	107.00	1	29,797	0.00%
2022/09/16	8	107.25	0	0.00	107.50	8	30,004	0.03%
2022/09/15	1	107.50	1	108.50	108.00	0	30,148	0.00%
2022/09/13	1	109.50	1.1	109.50	110.00	-0.1	30,584	0.00%
2022/09/12	0	108.00	0	0.00	108.50	0	30,594	0.00%
2022/09/08	0	0.00	0.5	106.80	107.00	-0.5	31,113	0.00%
2022/09/07	0	107.50	0	0.00	106.00	0	31,387	0.00%
2022/09/06	0.2	108.00	0	0.00	108.50	0.2	31,270	0.00%
2022/09/02	0	108.00	1	108.00	107.50	-1	31,931	0.00%
2022/09/01	7	107.50	1	107.00	107.50	6	32,046	0.02%
2022/08/31	0	0.00	2	108.01	109.00	-2	31,915	-0.01%
2022/08/30	1	108.50	1	108.50	108.50	0	31,741	0.00%
2022/08/29	1	108.50	0	0.00	108.00	1	32,006	0.00%
2022/08/26	0	0.00	3	110.00	110.50	-3	32,155	-0.01%
2022/08/24	3	109.67	2	109.00	109.50	1	33,426	0.00%
2022/08/22	1	110.50	2	110.50	111.00	-1	34,940	0.00%
2022/08/17	0	0.00	4	112.00	112.50	-4	36,728	-0.01%
2022/08/16	0	111.00	1	111.00	111.00	-1	36,840	0.00%
2022/08/15	1	112.00	3.5	112.00	112.00	-2.5	36,930	-0.01%
2022/08/12	5	113.20	2	113.25	112.50	3	37,208	0.01%
2022/08/11	1	113.00	10.6	112.21	113.00	-9.6	37,022	-0.03%
2022/08/10	2	109.00	9.1	110.22	110.00	-7.1	36,918	-0.02%
2022/08/09	0	108.50	3	108.83	109.00	-3	36,398	-0.01%
2022/08/05	2.3	108.94	0	0.00	108.00	2.3	36,295	0.01%
2022/08/04	0.2	108.17	4	108.00	108.00	-3.9	36,249	-0.01%
2022/08/03	1.2	107.50	6	107.42	108.50	-4.9	35,932	-0.01%
2022/08/02	11.1	107.01	15	108.00	108.00	-3.9	35,709	-0.01%
2022/08/01	0.1	109.00	0	0.00	109.00	0.1	35,441	0.00%
2022/07/29	0	0.00	2	109.00	109.00	-2	35,652	-0.01%
2022/07/28	2	108.50	1.8	108.50	108.50	0.3	35,867	0.00%
2022/07/27	1	108.50	0.1	107.50	108.00	0.9	36,003	0.00%
2022/07/26	1	107.50	2	108.00	108.00	-1	35,778	0.00%
2022/07/25	1	107.50	1	107.00	107.50	0	35,635	0.00%
2022/07/22	3.3	106.00	11	106.00	106.00	-7.7	35,447	-0.02%
2022/07/21	0	0.00	7	105.00	105.50	-7	35,462	-0.02%
2022/07/20	14	103.93	2.1	104.49	103.50	12	35,419	0.03%
2022/07/19	1.1	103.59	0	0.00	104.00	1.1	35,511	0.00%
2022/07/18	0	104.50	0	0.00	105.00	0	35,446	0.00%
2022/07/15	0.1	105.50	0	0.00	105.00	0.1	35,469	0.00%
2022/07/14	1.3	104.50	4.3	104.30	105.00	-3	35,384	-0.01%
2022/07/13	7.1	102.65	0.1	103.50	102.50	7	34,910	0.02%
2022/07/12	13.3	100.01	3	100.33	100.50	10.3	34,569	0.03%
2022/07/11	2.1	101.01	0	101.50	101.00	2	34,330	0.01%
2022/07/08	1.1	101.53	0	0.00	102.00	1.1	34,172	0.00%
2022/07/07	1	102.00	4	103.00	103.50	-3	33,867	-0.01%
2022/07/06	3	101.33	3	102.00	100.50	0	33,478	0.00%
2022/07/05	7	102.00	3	102.00	102.50	4	33,199	0.01%
2022/07/04	8.1	100.69	1	100.00	100.00	7.1	32,860	0.02%
2022/07/01	10.1	107.64	22	106.77	106.00	-11.9	32,262	-0.04%
2022/06/30	9	109.83	3	110.00	109.00	6	31,744	0.02%
2022/06/29	28	111.00	0	0.00	111.00	28	31,393	0.09%
2022/06/28	32	110.91	1	112.00	112.00	31	31,168	0.10%
2022/06/27	0	0.00	2	111.00	111.00	-2	31,040	-0.01%
2022/06/24	2	109.00	5	109.50	110.00	-3	30,863	-0.01%
2022/06/23	6.1	108.35	3.2	109.01	108.00	3	30,701	0.01%
2022/06/22	5	110.70	0.1	110.50	109.50	5	30,281	0.02%
2022/06/21	7	111.36	2	110.50	112.00	5	30,597	0.02%
2022/06/20	2	109.00	0	0.00	109.00	2	30,276	0.01%
2022/06/17	4.1	109.63	0	0.00	109.50	4.1	30,071	0.01%
2022/06/16	1	111.00	0	0.00	111.50	1	29,597	0.00%
2022/06/15	0	0.00	1	112.00	112.00	-1	30,439	0.00%
2022/06/14	3	111.34	1.2	110.33	111.50	1.8	30,755	0.01%
2022/06/13	2.3	112.00	13	111.54	111.50	-10.7	30,823	-0.03%
2022/06/10	2	114.50	0.2	115.00	114.00	1.8	30,587	0.01%
2022/06/09	24.1	114.13	3.4	115.00	115.50	20.7	30,617	0.07%
2022/06/08	1	114.00	0.1	114.50	114.00	1	30,518	0.00%
2022/06/07	0.2	114.00	2	114.00	113.50	-1.9	30,625	-0.01%
2022/06/06	0	0.00	4	114.63	115.50	-4	30,483	-0.01%
2022/06/02	4	114.75	11	115.05	114.00	-7	30,890	-0.02%
2022/06/01	6.2	114.72	17.2	114.99	114.50	-11.1	31,010	-0.04%
2022/05/31	23.5	112.45	12	112.00	113.00	11.5	30,133	0.04%
2022/05/30	0	0.00	19	110.03	110.50	-19	28,871	-0.07%
2022/05/27	1	110.00	3.1	110.48	110.00	-2.1	28,372	-0.01%
2022/05/26	0	0.00	2	109.75	109.00	-2	27,992	-0.01%
2022/05/25	0.1	109.50	28	109.61	109.50	-27.9	27,818	-0.10%
2022/05/24	1	108.00	4	108.50	108.00	-3	27,347	-0.01%
2022/05/23	0	0.00	3	108.17	108.00	-3	26,969	-0.01%
2022/05/20	13.2	108.11	4	107.88	107.00	9.2	26,832	0.03%
2022/05/19	3	106.50	14	106.89	107.50	-11	26,456	-0.04%
2022/05/18	5	106.80	8.1	106.62	107.00	-3.1	26,023	-0.01%
2022/05/17	0.2	104.50	3	105.00	105.00	-2.8	25,518	-0.01%
2022/05/12	0	103.00	10	102.50	102.00	-10	25,217	-0.04%
2022/05/11	3	103.50	1	103.50	103.00	2	25,124	0.01%
2022/05/10	0	0.00	1	104.00	104.00	-1	25,133	0.00%
2022/05/09	1	104.00	0	0.00	104.00	1	25,217	0.00%
2022/05/06	0	103.00	3	103.33	104.00	-3	25,527	-0.01%
2022/05/05	8	105.00	8	104.50	104.50	0	25,631	0.00%
2022/05/04	1	104.00	0.1	104.00	104.00	1	25,602	0.00%
2022/05/03	0	0.00	3	102.83	102.50	-3	25,586	-0.01%
2022/04/28	0	101.00	3	101.17	101.50	-3	26,305	-0.01%
2022/04/27	5.1	99.92	0.1	100.50	100.00	5	26,323	0.02%
2022/04/26	10	100.85	1	101.00	101.00	9	26,227	0.03%
2022/04/25	6.2	101.09	0.1	101.50	100.50	6.1	26,131	0.02%
2022/04/22	1	103.50	0	0.00	103.50	1	25,723	0.00%
2022/04/20	0.1	102.50	10	102.00	103.00	-9.9	26,106	-0.04%
2022/04/19	1.1	103.00	0	0.00	102.00	1.1	26,095	0.00%
2022/04/18	4	102.50	0	0.00	102.50	4	26,235	0.02%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	3	103.50	0	0.00	104.00	3	27,740	0.01%
2022/04/12	10.1	102.80	1	102.00	102.00	9.1	29,846	0.03%
2022/04/11	19.1	102.50	5	102.00	102.00	14.1	29,853	0.05%
2022/04/08	9.1	102.78	0	0.00	103.00	9.1	29,736	0.03%
2022/04/07	4.1	104.12	14	103.00	103.00	-10	29,605	-0.03%
2022/04/06	35	104.53	35	104.57	105.00	0	29,253	0.00%
2022/04/01	18.2	104.98	0	0.00	104.50	18.2	28,990	0.06%
2022/03/30	1.1	105.98	0	0.00	105.50	1.1	28,608	0.00%
2022/03/29	0.2	105.50	3	104.50	105.50	-2.8	28,506	-0.01%
2022/03/28	5	106.00	0	0.00	106.00	5	28,443	0.02%
2022/03/25	3.9	106.50	6	106.75	106.00	-2.2	28,332	-0.01%
2022/03/24	19	106.50	14.2	106.76	106.50	4.8	28,289	0.02%
2022/03/23	9.2	105.37	0.1	105.00	105.50	9.1	27,980	0.03%
2022/03/22	0	0.00	2	104.00	104.00	-2	28,224	-0.01%
2022/03/21	3.3	105.15	1	105.00	104.50	2.3	28,256	0.01%
2022/03/18	5	104.50	12	104.17	106.00	-7	28,271	-0.02%
2022/03/17	0	0.00	1	104.00	104.00	-1	27,192	0.00%
2022/03/16	23.2	101.24	0	101.50	101.50	23.2	26,806	0.09%
2022/03/15	1.2	101.07	1	101.00	101.00	0.2	26,458	0.00%
2022/03/14	3	102.50	2	103.25	102.50	1	26,525	0.00%
2022/03/11	13	103.42	2	103.50	103.50	11	26,516	0.04%
2022/03/10	1	103.00	1	103.00	103.00	0	26,500	0.00%
2022/03/09	4.2	102.00	0	0.00	101.50	4.2	26,385	0.02%
2022/03/08	12.8	101.12	4	101.38	101.50	8.8	26,349	0.03%
2022/03/07	3.1	103.16	0	0.00	102.50	3.1	25,720	0.01%
2022/03/04	1	105.00	1	104.50	105.00	0	25,816	0.00%
2022/03/03	0.1	105.00	1	105.00	104.50	-0.9	25,972	0.00%
2022/03/02	1	104.50	1	105.00	104.50	0	26,143	0.00%
2022/03/01	6	104.92	7	104.50	104.50	-1	26,204	0.00%
2022/02/25	6	103.00	2	103.25	103.00	4	26,220	0.02%
2022/02/24	4.1	103.38	0	0.00	102.50	4.1	26,098	0.02%
2022/02/23	2	105.00	0	0.00	105.00	2	25,606	0.01%
2022/02/22	1	104.00	11	104.50	104.50	-10	25,709	-0.04%
2022/02/21	1.1	105.95	7	106.00	106.00	-5.9	25,784	-0.02%
2022/02/18	0.1	106.00	3	105.50	105.50	-2.9	25,924	-0.01%
2022/02/17	0	0.00	5.2	105.99	106.00	-5.2	25,998	-0.02%
2022/02/15	5	104.20	0	0.00	104.00	5	26,223	0.02%
2022/02/14	1	104.00	4	104.00	104.00	-3	26,310	-0.01%
2022/02/11	1.2	105.13	6.1	105.01	106.00	-4.9	26,318	-0.02%
2022/02/10	0	0.00	4	106.38	106.50	-4	26,440	-0.02%
2022/02/09	1	106.00	3	106.00	106.50	-2	26,437	-0.01%
2022/02/08	1	105.50	13.2	105.01	105.50	-12.2	26,352	-0.05%
2022/02/07	10.1	102.76	0	103.50	103.00	10.1	25,826	0.04%
2022/01/26	5.2	102.22	1.5	102.67	102.00	3.7	25,471	0.01%
2022/01/25	6	102.67	1	102.50	103.00	5	25,257	0.02%
2022/01/24	31.1	103.48	3	103.83	103.00	28.1	25,076	0.11%
2022/01/21	8.1	102.13	3	102.50	102.00	5.1	24,727	0.02%
2022/01/20	10	103.30	0	0.00	103.00	10	24,415	0.04%
2022/01/19	6.1	103.75	2	104.00	103.50	4.1	24,199	0.02%
2022/01/18	0	0.00	1	104.00	103.50	-1	24,100	0.00%
2022/01/17	4	103.75	1	103.50	103.50	3	24,204	0.01%
2022/01/14	28	103.54	1	103.50	103.50	27	24,181	0.11%
2022/01/13	3	105.00	3	105.50	105.50	0	24,050	0.00%
2022/01/12	6	104.08	1	104.00	104.50	5	24,214	0.02%
2022/01/11	5	104.20	1	104.50	104.50	4	24,338	0.02%
2022/01/10	8	105.06	6	105.25	104.50	2	24,605	0.01%
2022/01/07	1	108.00	5	107.70	106.50	-4	24,846	-0.02%
2022/01/06	15	107.13	3	107.17	107.00	12	24,497	0.05%
2022/01/05	22.4	108.93	48.3	109.70	109.00	-25.9	23,990	-0.11%
2022/01/03	4.3	103.88	0	104.00	103.00	4.3	22,420	0.02%
2021/12/29	1	104.50	1	104.50	105.00	0	23,058	0.00%
2021/12/28	0	0.00	4	104.88	105.50	-4	23,528	-0.02%
2021/12/27	1	104.50	2	104.00	104.50	-1	23,690	0.00%
2021/12/24	1	104.50	0	0.00	104.00	1	24,112	0.00%
2021/12/23	0	0.00	2.1	104.00	104.00	-2.1	24,295	-0.01%
2021/12/22	4	104.00	0	0.00	103.50	4	24,599	0.02%
2021/12/21	5	104.00	1	104.00	104.50	4	24,777	0.02%
2021/12/20	2.3	103.07	5	103.00	103.00	-2.7	24,788	-0.01%
2021/12/17	5.3	103.43	0	0.00	103.50	5.3	24,743	0.02%
2021/12/16	4	103.75	0	0.00	103.50	4	24,530	0.02%
2021/12/15	1	104.00	0	0.00	105.00	1	24,606	0.00%
2021/12/13	2	104.50	1	104.50	104.50	1	24,882	0.00%
2021/12/10	3	105.33	0	0.00	105.00	3	25,648	0.01%
2021/12/08	6.1	105.99	0	0.00	105.00	6.1	25,632	0.02%
2021/12/07	2	105.50	0	0.00	106.00	2	25,267	0.01%
2021/12/06	1	106.50	9	106.89	106.50	-8	25,185	-0.03%
2021/12/03	3	105.50	4	105.50	105.00	-1	25,281	0.00%
2021/12/02	6.1	105.93	6	106.50	105.00	0.1	25,365	0.00%
2021/12/01	2	105.25	4	105.50	105.50	-2	25,219	-0.01%
2021/11/30	3.4	104.09	0	0.00	103.50	3.4	25,243	0.01%
2021/11/29	4.2	104.36	1	102.50	103.50	3.2	24,913	0.01%
2021/11/26	7.3	104.07	2	103.75	103.50	5.3	24,820	0.02%
2021/11/25	7.2	105.43	0	0.00	105.00	7.2	24,927	0.03%
2021/11/24	6	105.42	0	0.00	105.50	6	24,868	0.02%
2021/11/23	16.1	106.25	1	106.00	106.00	15.1	24,601	0.06%
2021/11/22	2	107.00	1	107.00	106.50	1	24,446	0.00%
2021/11/19	6	106.83	0	0.00	106.50	6	24,384	0.02%
2021/11/18	6	106.58	0	0.00	107.00	6	24,337	0.02%
2021/11/17	10.1	107.80	1	107.50	107.00	9.1	24,205	0.04%
2021/11/16	2.3	108.07	2	108.00	108.00	0.3	24,180	0.00%
2021/11/15	2	108.50	3	109.17	108.00	-1	24,775	0.00%
2021/11/12	0	0.00	2	109.00	109.00	-2	24,877	-0.01%
2021/11/11	2	107.50	1	107.50	107.50	1	24,858	0.00%
2021/11/10	0	108.00	1	108.50	109.00	-1	25,126	0.00%
2021/11/09	0	0.00	4	107.00	108.00	-4	25,521	-0.02%
2021/11/08	3.1	107.34	2	107.00	107.50	1.1	25,431	0.00%
2021/11/05	1	109.00	0	0.00	109.00	1	25,877	0.00%
2021/11/04	2	108.25	2	108.25	108.00	0	26,297	0.00%
2021/11/03	2	108.00	1	108.00	107.50	1	26,495	0.00%
2021/11/02	0.1	108.00	3	108.00	107.50	-2.9	26,978	-0.01%
2021/11/01	0	0.00	1	107.00	106.50	-1	26,974	0.00%
2021/10/29	1	107.00	0	0.00	107.00	1	27,025	0.00%
2021/10/27	1	108.00	3	108.00	108.00	-2	27,205	-0.01%
2021/10/26	1	108.50	2	108.75	109.00	-1	27,413	0.00%
2021/10/25	0	0.00	1	108.00	108.00	-1	27,459	0.00%
2021/10/22	0.1	108.00	0	0.00	107.50	0.1	27,653	0.00%
2021/10/21	20	108.25	1	108.00	108.00	19	27,868	0.07%
2021/10/20	1	107.50	5	107.50	107.50	-4	27,916	-0.01%
2021/10/19	2	107.25	7	107.00	107.00	-5	27,785	-0.02%
2021/10/18	5.1	109.37	1	108.50	107.50	4.1	28,334	0.01%
2021/10/15	5	109.00	9	109.17	109.50	-4	28,682	-0.01%
2021/10/14	1	107.00	2	107.50	106.50	-1	28,303	0.00%
2021/10/13	2.1	105.24	0	0.00	105.50	2.1	28,537	0.01%
2021/10/12	2	105.00	2	105.50	105.00	0	28,786	0.00%
2021/10/08	0	0.00	9	107.39	108.00	-9	29,185	-0.03%
2021/10/07	0	0.00	5.1	106.20	107.00	-5.1	29,179	-0.02%
2021/10/06	6.1	103.92	4	103.63	103.00	2.1	29,150	0.01%
2021/10/05	20.5	101.44	3	101.50	101.50	17.5	28,786	0.06%
2021/10/04	3	103.33	1.1	103.05	103.00	1.9	28,567	0.01%
2021/10/01	7	103.29	5	103.50	103.00	2	28,543	0.01%
2021/09/30	7.3	104.68	0	0.00	105.00	7.3	28,439	0.03%
2021/09/29	5.2	104.90	2.2	105.05	105.00	3	28,792	0.01%
2021/09/28	1	106.00	2.2	106.55	106.50	-1.2	29,592	0.00%
2021/09/24	1	107.50	1	108.00	107.50	0	29,530	0.00%
2021/09/23	1	107.50	0	0.00	106.50	1	29,793	0.00%
2021/09/22	10	106.50	4	106.88	107.00	6	29,774	0.02%
2021/09/17	3	107.83	5	108.40	108.50	-2	29,528	-0.01%
2021/09/16	6	108.17	4	108.25	107.50	2	29,476	0.01%
2021/09/15	9.1	108.68	11	109.82	108.50	-1.9	29,612	-0.01%
2021/09/13	5.3	106.93	0	0.00	106.50	5.3	29,065	0.02%
2021/09/09	0.2	107.50	1	107.00	107.00	-0.8	29,660	0.00%
2021/09/08	6	107.67	0	0.00	107.50	6	29,623	0.02%
2021/09/07	7.2	108.65	5	108.50	108.50	2.1	29,547	0.01%
2021/09/06	4	111.88	13	111.88	111.00	-9	29,553	-0.03%
2021/09/03	4	111.63	2	112.25	112.50	2	29,849	0.01%
2021/09/02	13	111.15	9	111.44	111.50	4	29,768	0.01%
2021/09/01	13	110.42	2.5	110.60	111.00	10.5	29,654	0.04%
2021/08/31	5	108.50	4.9	108.69	111.00	0.1	29,587	0.00%
2021/08/30	2	108.00	0	0.00	109.00	2	29,418	0.01%
2021/08/26	1.1	108.41	0	0.00	107.50	1.1	29,835	0.00%
2021/08/25	3	108.33	4	108.38	108.50	-1	30,168	0.00%
2021/08/24	1	109.00	5.1	108.50	109.00	-4.1	30,304	-0.01%
2021/08/23	2	106.26	22	106.84	107.50	-20	30,576	-0.07%
2021/08/20	2.1	103.52	3.1	104.48	104.50	-1	30,649	0.00%
2021/08/19	16.3	104.15	4	103.00	103.00	12.3	31,163	0.04%
2021/08/18	10.3	105.79	8.4	105.84	107.00	1.9	30,717	0.01%
2021/08/17	2.2	106.80	0	0.00	106.50	2.2	31,031	0.01%
2021/08/16	5	107.70	1	107.00	107.50	4	31,124	0.01%
2021/08/13	49	108.56	1	108.50	109.00	48	31,441	0.15%
2021/08/12	0	0.00	2	109.00	109.00	-2	31,378	-0.01%
2021/08/11	12	106.46	7	107.50	109.00	5	31,859	0.02%
2021/08/10	11.1	109.45	1	109.00	108.50	10.1	32,440	0.03%
2021/08/09	4	111.75	0	0.00	112.00	4	33,341	0.01%
2021/08/06	4	112.38	2	112.75	112.50	2	33,684	0.01%
2021/08/05	5	111.60	0	0.00	112.00	5	34,169	0.01%
2021/08/03	4	111.38	1	111.50	111.50	3	37,309	0.01%
2021/08/02	0	0.00	2	111.25	113.00	-2	37,640	-0.01%
2021/07/30	6	110.00	2	110.75	110.00	4	38,246	0.01%
2021/07/29	2	111.00	1	111.00	111.00	1	38,400	0.00%
2021/07/28	3	110.00	3	109.67	110.50	0	39,142	0.00%
2021/07/27	1	111.50	6	110.67	111.50	-5	40,042	-0.01%
2021/07/26	3	109.33	2	109.00	110.00	1	40,774	0.00%
2021/07/23	9	110.78	1	112.00	110.50	8	40,978	0.02%
2021/07/22	8	110.50	2.5	111.34	110.50	5.5	41,267	0.01%
2021/07/21	7	113.81	8	113.19	112.50	-1	41,185	0.00%
2021/07/20	5	115.10	1	115.00	114.50	4	40,817	0.01%
2021/07/19	28	116.59	4	116.50	116.50	24	41,033	0.06%
2021/07/16	4	118.75	1	119.00	119.50	3	41,627	0.01%
2021/07/15	5	119.00	18	118.72	119.50	-13	41,646	-0.03%
2021/07/14	1	117.00	6	116.92	116.00	-5	41,038	-0.01%
2021/07/13	1	117.00	13	116.31	116.50	-12	41,122	-0.03%
2021/07/12	0	0.00	2	115.00	115.00	-2	41,396	0.00%
2021/07/09	5	113.80	3	113.00	114.00	2	41,770	0.00%
2021/07/08	2	115.01	0	0.00	115.50	2	42,184	0.00%
2021/07/07	6	115.50	7	115.79	115.00	-1	42,614	0.00%
2021/07/06	4	116.38	7	116.86	116.50	-3	43,302	-0.01%
2021/07/05	9	115.83	19.3	115.47	117.00	-10.3	43,911	-0.02%
2021/07/02	8	111.81	4	112.13	111.50	4	43,223	0.01%
2021/07/01	4	111.75	2	111.75	112.00	2	43,510	0.00%
2021/06/30	5	112.90	4.5	112.72	112.00	0.5	43,940	0.00%
2021/06/29	4	111.75	0	0.00	111.50	4	45,039	0.01%
2021/06/28	7	111.79	1	112.00	111.50	6	46,909	0.01%
2021/06/25	2.1	114.00	5.5	114.27	113.00	-3.4	47,286	-0.01%
2021/06/24	1	113.48	4	113.13	113.00	-3	47,379	-0.01%
2021/06/23	1.2	109.25	11	110.32	111.50	-9.8	47,741	-0.02%
2021/06/22	4	109.13	6.1	109.09	108.50	-2.1	48,354	0.00%
2021/06/21	16.4	109.20	1	109.00	108.50	15.4	49,335	0.03%
2021/06/18	2	112.25	10	112.00	111.50	-8	50,635	-0.02%
2021/06/17	3	110.50	5	112.00	113.00	-2	51,947	0.00%
2021/06/16	5	112.00	0	0.00	111.50	5	54,351	0.01%
2021/06/15	1	112.50	5	112.50	113.00	-4	56,251	-0.01%
2021/06/11	6	113.67	18	113.56	113.50	-12	58,242	-0.02%
2021/06/10	1	111.00	1	111.00	110.50	0	59,189	0.00%
2021/06/09	0	0.00	0.1	110.50	109.50	-0.1	60,027	0.00%
2021/06/08	3.1	110.84	0	0.00	110.50	3.1	61,243	0.01%
2021/06/07	0	0.00	1	111.00	110.50	-1	62,197	0.00%
2021/06/04	6	109.92	2	111.50	112.00	4	62,654	0.01%
2021/06/03	1	111.00	6	111.33	111.00	-5	62,906	-0.01%
2021/06/02	5.2	112.69	3	111.83	112.00	2.2	63,414	0.00%
2021/06/01	14	114.39	3.6	114.36	114.50	10.4	64,306	0.02%
2021/05/31	1	112.50	11	112.77	113.50	-10	65,255	-0.02%
2021/05/28	4.2	110.76	3	110.67	111.00	1.2	66,126	0.00%
2021/05/27	4	108.50	1.1	109.45	109.50	2.9	66,575	0.00%
2021/05/26	4	111.50	2	112.00	111.50	2	67,559	0.00%
2021/05/25	8	112.19	18	112.08	112.00	-10	69,013	-0.01%
2021/05/24	5	108.00	5	108.50	109.50	0	69,079	0.00%
2021/05/21	2	109.50	34.8	109.42	109.50	-32.8	69,408	-0.05%
2021/05/20	5.1	105.99	2	106.25	106.00	3.1	69,516	0.00%
2021/05/19	6	105.33	7	105.36	105.00	-1	70,236	0.00%
2021/05/18	1	107.00	17	104.26	107.00	-16	70,231	-0.02%
2021/05/17	17.9	98.88	13	99.66	98.20	4.8	70,387	0.01%
2021/05/14	37.5	104.19	12.4	104.56	104.50	25.1	70,236	0.04%
2021/05/13	8.2	101.36	12.5	101.78	103.00	-4.3	70,571	-0.01%
2021/05/12	22.6	101.49	27.7	100.77	102.00	-5.1	70,334	-0.01%
2021/05/11	10.6	108.55	7.5	108.10	107.00	3.1	69,233	0.00%
2021/05/10	11.1	113.37	8	115.44	113.00	3.1	69,994	0.00%
2021/05/07	10.4	116.41	8.2	116.17	117.50	2.2	72,312	0.00%
2021/05/06	4.1	112.00	5.5	112.14	112.50	-1.4	73,359	0.00%
2021/05/05	9.5	111.10	3	111.83	110.00	6.5	74,195	0.01%
2021/05/04	26	109.14	10.2	110.04	108.50	15.9	75,249	0.02%
2021/05/03	10.7	112.92	10.1	113.25	112.50	0.6	76,133	0.00%
2021/04/29	5.7	117.15	2	117.75	116.00	3.7	78,603	0.00%
2021/04/28	6.1	117.09	11	117.00	117.00	-4.9	79,282	-0.01%
2021/04/27	12.5	119.46	6	119.83	118.50	6.5	80,842	0.01%
2021/04/26	12.9	118.36	8.9	118.33	117.50	4	81,368	0.00%
2021/04/23	12	118.21	6.2	118.05	119.00	5.8	82,262	0.01%
2021/04/22	13.7	118.71	9.1	119.00	117.50	4.6	84,441	0.01%
2021/04/21	8.1	120.19	4	120.50	120.00	4.1	88,574	0.00%
2021/04/20	1	121.50	5	121.53	122.00	-4	89,305	0.00%
2021/04/19	2	122.25	12.4	122.59	121.50	-10.4	90,633	-0.01%
2021/04/16	42.2	123.07	10	123.00	123.50	32.2	91,260	0.04%
2021/04/15	3.2	120.38	1	120.50	121.00	2.2	92,273	0.00%
2021/04/14	31.1	120.49	85	121.48	121.50	-53.9	93,500	-0.06%
2021/04/13	2.4	122.46	11.2	122.41	122.50	-8.9	96,281	-0.01%
2021/04/12	16.1	121.06	5	120.90	120.50	11.1	99,322	0.01%
2021/04/09	24.5	120.84	11.3	120.83	120.00	13.2	102,027	0.01%
2021/04/08	9	122.22	8	122.48	122.50	1	101,224	0.00%
2021/04/07	3	123.33	5	123.90	123.50	-2	101,243	0.00%
2021/04/06	11.1	122.95	7	123.00	122.50	4.1	101,439	0.00%
2021/04/01	27.2	122.08	9	122.33	121.50	18.2	101,864	0.02%
2021/03/31	33.7	124.69	4.2	124.62	124.00	29.5	102,143	0.03%
2021/03/30	12.3	129.00	13.6	129.24	129.50	-1.3	100,661	0.00%
2021/03/29	2.1	128.00	23.4	128.00	128.50	-21.3	100,823	-0.02%
2021/03/26	94	126.96	85.2	126.99	126.50	8.8	101,700	0.01%
2021/03/25	12.1	127.83	30	126.90	126.50	-18	101,299	-0.02%
2021/03/24	19.5	128.46	14	128.39	128.00	5.5	100,686	0.01%
2021/03/23	95	131.66	24.9	132.04	130.50	70.1	99,806	0.07%
2021/03/22	7.1	126.58	26.2	126.30	130.00	-19.2	98,701	-0.02%
2021/03/19	25.2	124.71	36.6	125.83	123.50	-11.4	97,546	-0.01%
2021/03/18	10.3	129.64	32.8	129.95	129.50	-22.5	95,637	-0.02%
2021/03/17	8.5	126.56	53.6	125.50	126.00	-45.1	94,357	-0.05%
2021/03/16	9.2	122.01	24	122.71	123.00	-14.8	92,873	-0.02%
2021/03/15	22	119.98	19.1	119.92	121.00	3	92,452	0.00%
2021/03/12	22	119.02	19.8	119.03	120.00	2.2	93,263	0.00%
2021/03/11	2	116.52	17.4	117.16	117.00	-15.4	94,385	-0.02%
2021/03/10	2.8	115.68	12	115.67	115.50	-9.2	93,926	-0.01%
2021/03/09	5.2	112.96	8.4	114.03	115.00	-3.2	93,640	0.00%
2021/03/08	8.2	114.73	6	114.67	113.50	2.2	93,481	0.00%
2021/03/05	35	114.76	15.2	114.91	115.00	19.8	92,985	0.02%
2021/03/04	17.3	114.31	24	113.65	114.50	-6.7	92,545	-0.01%
2021/03/03	8.1	114.23	32.5	114.62	115.50	-24.4	91,575	-0.03%
2021/03/02	12	113.29	3.6	113.61	112.00	8.4	90,689	0.01%
2021/02/26	38.2	112.94	4.1	112.27	112.00	34.1	90,179	0.04%
2021/02/25	10.1	115.25	37.1	115.16	116.50	-27	88,553	-0.03%
2021/02/24	21	111.98	2.1	111.78	110.50	18.9	87,097	0.02%
2021/02/23	9.2	110.41	4	111.00	111.50	5.2	86,598	0.01%
2021/02/22	15.2	111.77	6	112.08	111.00	9.2	86,137	0.01%
2021/02/19	24.3	110.36	18	110.97	110.00	6.3	85,645	0.01%
2021/02/18	6	113.92	0	0.00	113.00	6	84,850	0.01%
2021/02/17	15	114.27	5.8	114.09	114.00	9.2	84,908	0.01%
2021/02/05	10.7	114.10	19	114.45	113.50	-8.4	83,928	-0.01%
2021/02/04	16.1	114.75	1.1	114.00	114.00	15	83,134	0.02%
2021/02/03	19	116.18	7.1	116.28	116.50	11.9	82,680	0.01%
2021/02/02	9	116.55	16.2	115.58	116.50	-7.2	82,107	-0.01%
2021/02/01	24.3	110.87	26.2	110.98	113.00	-1.9	81,389	0.00%
2021/01/29	44.5	115.27	29.8	114.84	111.50	14.7	79,640	0.02%
2021/01/28	34.1	119.09	16.2	119.06	118.50	17.8	76,874	0.02%
2021/01/27	7.6	123.46	21.1	123.55	123.00	-13.5	75,136	-0.02%
2021/01/26	23.3	122.07	26.2	123.29	122.00	-2.9	73,916	0.00%
2021/01/25	32.9	121.16	10	121.10	123.00	22.9	72,070	0.03%
2021/01/22	55.5	120.61	44.5	119.96	121.50	11	70,174	0.02%
2021/01/21	27	116.22	137.6	116.49	117.00	-110.6	67,021	-0.17%	大賣/鉅額交易
2021/01/20	18.3	116.04	18.1	116.40	114.50	0.2	66,129	0.00%
2021/01/19	16.8	114.91	18.6	115.22	115.00	-1.8	64,197	0.00%
2021/01/18	19.2	113.24	29.1	112.65	114.00	-10	63,005	-0.02%
2021/01/15	53	115.81	77.9	114.99	115.50	-24.9	61,737	-0.04%
2021/01/14	26.2	113.15	133.6	113.45	116.00	-107.4	59,302	-0.18%	大賣/鉅額交易
2021/01/13	2.4	105.35	16.4	105.68	106.50	-14	54,542	-0.03%
2021/01/12	26.5	104.28	87.4	103.29	104.00	-60.9	53,983	-0.11%
2021/01/11	4.2	107.50	14.6	107.49	107.50	-10.5	53,647	-0.02%
2021/01/08	18.9	107.69	19.5	107.36	108.00	-0.7	53,291	0.00%
2021/01/07	59.1	107.10	29	106.79	107.00	30.1	51,832	0.06%
2021/01/06	43.9	105.81	51.5	104.37	105.00	-7.6	50,561	-0.01%
2021/01/05	23.1	102.98	47.6	103.60	104.00	-24.5	47,274	-0.05%
2021/01/04	17.2	96.41	45.7	97.11	99.90	-28.5	44,037	-0.06%
2020/12/31	3	91.73	23.4	91.52	92.00	-20.4	40,427	-0.05%
2020/12/30	1.2	90.63	29	90.93	91.60	-27.8	40,179	-0.07%
2020/12/29	13.7	90.87	17.6	90.92	90.40	-3.9	39,796	-0.01%
2020/12/28	22.7	92.06	3.6	92.04	91.80	19.1	39,355	0.05%
2020/12/25	92.6	91.69	84	91.21	91.80	8.6	38,556	0.02%
2020/12/24	12	89.18	1	89.50	89.60	11	37,188	0.03%
2020/12/23	11	88.86	8.8	88.66	88.80	2.2	37,032	0.01%
2020/12/22	28.1	88.67	95	88.28	87.70	-66.9	36,732	-0.18%
2020/12/21	7	87.94	8	88.11	88.00	-1	36,124	0.00%
2020/12/18	1	87.70	2.4	88.07	87.70	-1.4	35,941	0.00%
2020/12/17	1.2	88.06	4	88.08	87.80	-2.8	35,866	-0.01%
2020/12/16	1	87.70	15	88.01	88.20	-14	35,716	-0.04%
2020/12/15	12.2	86.70	9.4	87.33	87.10	2.8	35,463	0.01%
2020/12/14	20	88.14	22	88.80	87.70	-2	35,162	-0.01%
2020/12/11	5.1	86.50	56	87.05	87.60	-50.9	34,666	-0.15%
2020/12/10	47	87.79	16	87.55	87.70	31	33,930	0.09%
2020/12/09	3.4	88.69	80	89.09	89.00	-76.6	33,480	-0.23%
2020/12/08	74.1	88.44	48.1	88.48	87.60	26	32,621	0.08%
2020/12/07	27.3	86.07	55.4	85.93	87.90	-28.1	31,140	-0.09%
2020/12/04	17	83.21	9	83.11	82.90	8	28,798	0.03%
2020/12/03	11	82.10	30	82.10	82.00	-19	28,368	-0.07%
2020/12/02	13	82.43	0	0.00	82.70	13	28,204	0.05%
2020/12/01	1	82.40	5	82.50	82.90	-4	28,227	-0.01%
2020/11/30	13	82.56	4	82.53	82.30	9	28,504	0.03%
2020/11/27	1.4	82.92	3	82.67	82.60	-1.7	27,917	-0.01%
2020/11/26	1	82.60	5.1	82.90	83.00	-4.1	27,869	-0.01%
2020/11/25	11	82.06	1.1	82.46	82.00	9.9	27,823	0.04%
2020/11/24	7	82.16	3.1	82.01	82.00	4	27,853	0.01%
2020/11/23	0.5	82.70	3	82.63	82.90	-2.5	27,877	-0.01%
2020/11/20	51	82.40	5	82.32	82.50	46	27,738	0.17%
2020/11/19	10	82.80	0.8	82.70	82.90	9.2	27,618	0.03%
2020/11/18	3	83.20	8.3	83.15	83.20	-5.3	27,595	-0.02%
2020/11/17	46	82.58	2	82.85	83.00	44	27,491	0.16%
2020/11/16	13	82.53	7	82.56	82.60	6	27,885	0.02%
2020/11/13	16	81.38	1	81.60	81.40	15	27,577	0.05%
2020/11/12	11	81.08	8	81.55	81.90	3	27,494	0.01%
2020/11/11	2	81.50	18.2	81.21	81.60	-16.2	27,213	-0.06%
2020/11/10	0	0.00	8	80.90	80.80	-8	27,174	-0.03%
2020/11/09	2	80.90	12	80.90	81.20	-10	28,235	-0.04%
2020/11/06	2	79.50	14	79.74	79.70	-12	28,321	-0.04%
2020/11/05	2	78.90	2	78.90	79.00	0	28,488	0.00%
2020/11/04	0	0.00	1	78.70	78.80	-1	29,073	0.00%
2020/11/03	15	78.23	0	0.00	78.30	15	29,122	0.05%
2020/11/02	0	0.00	1	78.10	78.30	-1	29,432	0.00%
2020/10/30	9	77.57	0	0.00	77.50	9	29,600	0.03%
2020/10/29	20.6	77.80	3	77.87	78.00	17.6	29,550	0.06%
2020/10/28	2	78.85	0	0.00	78.30	2	30,059	0.01%
2020/10/27	1.5	79.73	10.3	79.67	80.00	-8.8	30,234	-0.03%
2020/10/26	1	80.20	0	0.00	80.20	1	30,632	0.00%
2020/10/22	0	0.00	4	80.50	80.80	-4	32,073	-0.01%
2020/10/21	2	80.75	17.4	80.61	80.40	-15.4	32,779	-0.05%
2020/10/20	28.2	81.37	11.4	81.05	81.40	16.8	33,058	0.05%
2020/10/19	10	80.92	19	80.87	81.30	-9	33,610	-0.03%
2020/10/16	5	78.80	5	79.38	78.60	0	33,408	0.00%
2020/10/15	4	78.25	11	78.05	78.10	-7	33,847	-0.02%
2020/10/14	10	78.32	3	78.40	78.00	7	34,602	0.02%
2020/10/13	3	78.80	6	78.65	78.90	-3	34,800	-0.01%
2020/10/12	4	78.58	8	78.43	78.70	-4	35,259	-0.01%
2020/10/08	0	0.00	1	77.80	78.00	-1	35,425	0.00%
2020/10/07	2	77.40	1	77.50	77.40	1	35,744	0.00%
2020/10/06	4	77.93	7	77.73	77.80	-3	36,066	-0.01%
2020/10/05	3	78.10	6	78.15	77.70	-3	36,653	-0.01%
2020/09/30	1	77.40	1	77.80	77.40	0	37,159	0.00%
2020/09/29	2	78.05	6	78.02	77.00	-4	37,455	-0.01%
2020/09/28	1.2	75.57	3	76.33	76.90	-1.8	37,793	0.00%
2020/09/25	6	74.90	0	0.00	74.30	6	38,001	0.02%
2020/09/24	16	75.35	9	75.07	75.00	7	38,076	0.02%
2020/09/23	2	76.75	0	0.00	76.70	2	37,687	0.01%
2020/09/22	5	76.92	1	76.60	76.80	4	38,132	0.01%
2020/09/21	17	77.50	0	0.00	77.40	17	38,706	0.04%
2020/09/18	8	77.86	1	77.70	77.60	7	40,000	0.02%
2020/09/17	1	78.70	0	0.00	78.10	1	40,947	0.00%
2020/09/16	0	0.00	4	78.87	78.80	-4	41,362	-0.01%
2020/09/15	3.1	79.23	1	79.10	79.10	2.1	41,339	0.01%
2020/09/14	0	0.00	4	79.23	79.40	-4	41,646	-0.01%
2020/09/11	0	0.00	3	78.43	78.50	-3	41,491	-0.01%
2020/09/10	0	0.00	1	78.40	78.50	-1	41,523	0.00%
2020/09/09	3	76.80	1	77.90	77.90	2	41,410	0.00%
2020/09/08	3	77.90	5	77.84	77.50	-2	41,473	0.00%
2020/09/07	8.6	77.09	1	77.30	77.30	7.6	41,611	0.02%
2020/09/04	12	76.91	1	77.10	76.90	11	41,954	0.03%
2020/09/03	12	79.07	14	78.14	77.70	-2	41,789	0.00%
2020/09/02	4.3	77.15	1	77.60	77.80	3.3	41,734	0.01%
2020/09/01	3.3	76.90	0	0.00	77.00	3.3	42,211	0.01%
2020/08/31	4	77.60	1	77.40	76.90	3	42,474	0.01%
2020/08/28	0.2	78.00	4.3	77.44	77.50	-4.1	42,692	-0.01%
2020/08/27	4	77.75	0	0.00	77.50	4	42,988	0.01%
2020/08/26	16.4	78.06	0.3	78.40	78.20	16.1	43,281	0.04%
2020/08/25	5	78.30	56	78.17	78.30	-51	43,441	-0.12%
2020/08/21	0	0.00	1	78.20	78.20	-1	43,964	0.00%
2020/08/20	14	77.45	1	77.10	77.10	13	43,929	0.03%
2020/08/19	0	0.00	1	80.50	79.30	-1	43,368	0.00%
2020/08/18	58	79.80	1	79.60	79.80	57	43,283	0.13%
2020/08/17	10.2	80.30	1	80.30	80.20	9.2	43,604	0.02%
2020/08/14	2.1	80.16	2	80.35	80.40	0.1	43,618	0.00%
2020/08/13	11	80.70	64	80.00	79.50	-53	43,559	-0.12%
2020/08/12	10	81.07	6	81.07	81.40	4	42,948	0.01%
2020/08/11	3.2	80.09	2	80.00	79.80	1.2	43,139	0.00%
2020/08/10	0	0.00	7	80.00	80.50	-7	43,407	-0.02%
2020/08/07	5	78.66	1	79.10	78.30	4	43,275	0.01%
2020/08/06	0	0.00	3	79.00	79.00	-3	43,625	-0.01%
2020/08/05	3	78.03	3.9	78.23	77.90	-0.9	43,829	0.00%
2020/08/04	60	77.90	4	77.80	78.10	56	44,340	0.13%
2020/08/03	13	77.62	3	77.60	77.10	10	44,597	0.02%
2020/07/31	11	78.86	9	79.04	78.40	2	44,108	0.00%
2020/07/30	1.1	77.84	2	77.85	78.00	-0.9	43,832	0.00%
2020/07/29	8	78.41	3	78.30	78.00	5	43,666	0.01%
2020/07/28	6	78.83	12	79.89	78.40	-6	43,848	-0.01%
2020/07/27	8	78.44	68	78.80	78.00	-60	43,342	-0.14%
2020/07/24	12.2	80.77	11	80.55	80.00	1.2	42,760	0.00%
2020/07/23	16	81.80	17	81.92	82.10	-1	42,348	0.00%
2020/07/22	6	85.47	26.8	85.60	85.90	-20.8	41,517	-0.05%
2020/07/21	17	85.56	28.1	85.72	85.30	-11.1	40,594	-0.03%
2020/07/20	11	85.97	2	85.70	86.80	9	39,798	0.02%
2020/07/17	11	88.19	14	88.36	88.00	-3	39,066	-0.01%
2020/07/16	15	87.22	8	87.65	87.60	7	39,095	0.02%
2020/07/15	14	86.97	4	86.75	86.60	10	38,790	0.03%
2020/07/14	0	0.00	1	86.90	86.30	-1	39,163	0.00%
2020/07/13	3	86.23	2.6	86.08	86.70	0.4	39,298	0.00%
2020/07/10	8	85.28	1	85.50	84.80	7	39,392	0.02%
2020/07/09	1.1	86.56	0	0.00	86.20	1.1	39,134	0.00%
2020/07/08	1.2	86.98	0	0.00	87.00	1.2	38,728	0.00%
2020/07/07	51	86.20	1	86.10	87.00	50	38,430	0.13%
2020/07/06	0	0.00	21	86.47	86.40	-21	38,484	-0.05%
2020/07/03	1	85.10	3	85.80	85.30	-2	39,251	-0.01%
2020/07/02	2	84.90	8	85.86	86.00	-6	39,318	-0.02%
2020/07/01	12	86.68	15	86.04	85.90	-3	39,567	-0.01%
2020/06/30	7	85.93	20	86.07	86.30	-13	39,234	-0.03%
2020/06/29	11	84.67	18.1	83.74	85.20	-7.1	38,911	-0.02%
2020/06/24	23	82.23	26.1	82.92	83.50	-3.1	37,861	-0.01%
2020/06/23	2	79.85	2	80.30	80.20	0	37,387	0.00%
2020/06/19	1	78.20	1	78.50	78.80	0	37,883	0.00%
2020/06/17	3.2	78.17	0	0.00	78.20	3.2	38,713	0.01%
2020/06/16	1	78.40	95	78.20	78.40	-94	40,122	-0.23%
2020/06/15	3	77.30	1	77.30	77.00	2	41,533	0.00%
2020/06/12	7	77.54	9	77.18	78.00	-2	42,349	0.00%
2020/06/11	0	0.00	41	78.60	78.60	-41	42,992	-0.10%
2020/06/10	8	79.65	2.1	79.75	79.90	5.9	43,388	0.01%
2020/06/09	4	80.05	12	79.70	79.50	-8	44,767	-0.02%
2020/06/08	3	79.37	12	79.23	79.70	-9	45,559	-0.02%
2020/06/05	6	77.92	2	78.50	78.50	4	45,175	0.01%
2020/06/04	7	78.34	3	78.23	78.40	4	45,232	0.01%
2020/06/03	32	78.00	4	78.10	78.10	28	45,254	0.06%
2020/06/02	16	77.12	12	77.43	77.10	4	45,186	0.01%
2020/06/01	8	76.46	3	76.47	76.20	5	45,106	0.01%
2020/05/29	6	75.17	1	75.00	75.80	5	45,158	0.01%
2020/05/28	7	75.09	18	75.54	75.30	-11	44,994	-0.02%
2020/05/27	5.4	74.84	17	75.17	75.30	-11.6	45,453	-0.03%
2020/05/26	2	75.05	6	74.83	74.80	-4	45,969	-0.01%
2020/05/25	17	73.07	1	73.30	73.60	16	46,216	0.03%
2020/05/22	8.3	73.73	1	73.70	73.60	7.3	46,552	0.02%
2020/05/21	61	74.77	11	74.80	74.70	50	46,325	0.11%
2020/05/20	7	74.70	3	74.73	74.50	4	46,417	0.01%
2020/05/19	13	75.19	5	75.24	74.80	8	46,489	0.02%
2020/05/18	20	75.59	2	75.90	75.00	18	46,100	0.04%
2020/05/15	12	77.33	6	76.97	77.10	6	45,526	0.01%
2020/05/14	14.2	78.44	9	78.22	78.20	5.2	45,023	0.01%
2020/05/13	6	78.17	9.2	78.11	78.80	-3.2	44,680	-0.01%
2020/05/12	4	77.38	10	77.80	77.30	-6	44,565	-0.01%
2020/05/11	10	78.35	37	77.63	78.90	-27	44,747	-0.06%
2020/05/08	1.1	76.30	16	76.57	76.20	-15	44,242	-0.03%
2020/05/07	4.1	75.06	3	74.97	75.20	1.1	44,308	0.00%
2020/05/06	5	74.40	0	0.00	74.30	5	44,218	0.01%
2020/05/05	14	74.17	0	0.00	74.10	14	44,492	0.03%
2020/05/04	3	74.30	12.6	74.58	74.50	-9.6	44,768	-0.02%
2020/04/30	12.1	76.69	6.4	76.50	77.00	5.7	44,694	0.01%
2020/04/29	4	75.70	5.4	75.72	75.60	-1.4	44,975	0.00%
2020/04/28	11	75.03	14	75.21	75.20	-3	45,609	-0.01%
2020/04/27	10	74.90	6	74.90	74.90	4	47,798	0.01%
2020/04/24	3	74.07	1	74.00	73.80	2	47,910	0.00%
2020/04/23	3	74.27	6	74.85	74.00	-3	48,896	-0.01%
2020/04/22	6	73.65	0	0.00	73.90	6	48,768	0.01%
2020/04/21	24	73.96	1	73.80	73.50	23	48,703	0.05%
2020/04/20	4	76.00	12	76.03	76.20	-8	48,171	-0.02%
2020/04/17	2	75.80	35	75.72	75.80	-33	48,024	-0.07%
2020/04/16	6	74.70	27	74.80	74.00	-21	47,392	-0.04%
2020/04/15	27	74.30	5	74.68	74.10	22	47,157	0.05%
2020/04/14	4.7	73.95	13	74.02	74.40	-8.4	47,387	-0.02%
2020/04/13	15	73.41	5	73.70	73.10	10	47,485	0.02%
2020/04/10	9	73.82	3	73.60	73.90	6	47,506	0.01%
2020/04/09	33	75.12	23	74.27	74.00	10	47,817	0.02%
2020/04/08	20	73.86	37	73.71	75.00	-17	47,242	-0.04%
2020/04/07	18	71.26	1	71.40	71.20	17	45,981	0.04%
2020/04/06	12	69.95	5	69.94	70.20	7	45,466	0.02%
2020/04/01	1	70.00	4	70.15	70.00	-3	44,975	-0.01%
2020/03/31	3.4	70.23	10	70.20	69.90	-6.6	44,733	-0.01%
2020/03/30	2	69.60	4	70.00	70.00	-2	44,283	0.00%
2020/03/27	35	70.65	13	70.88	70.10	22	43,919	0.05%
2020/03/26	5	70.90	14	71.40	71.00	-9	43,204	-0.02%
2020/03/25	18	71.31	27	72.09	71.40	-9	43,208	-0.02%
2020/03/24	6.5	69.61	7	70.07	69.40	-0.5	42,793	0.00%
2020/03/23	13	67.80	2	68.15	67.50	11	43,074	0.03%
2020/03/20	15	69.83	2.4	70.22	70.80	12.6	42,561	0.03%
2020/03/19	22	67.27	9	67.21	66.30	13	41,412	0.03%
2020/03/18	23	70.73	4	70.68	70.00	19	40,185	0.05%
2020/03/17	23.4	71.22	5	71.52	70.60	18.4	39,472	0.05%
2020/03/16	18.3	72.62	4	73.30	71.10	14.3	38,858	0.04%
2020/03/13	32.2	70.85	6	71.88	74.60	26.2	38,007	0.07%
2020/03/12	30	75.46	24	75.62	74.70	6	36,846	0.02%
2020/03/11	6	79.23	2	78.95	78.60	4	35,761	0.01%
2020/03/10	11.6	79.11	9	78.88	79.40	2.6	35,582	0.01%
2020/03/09	27.3	79.39	2	79.55	79.10	25.3	35,358	0.07%
2020/03/06	9	80.98	2	80.90	80.80	7	35,166	0.02%
2020/03/05	12	82.90	16.1	83.22	82.70	-4.1	35,040	-0.01%
2020/03/04	1	81.50	2	81.80	81.70	-1	35,049	0.00%
2020/03/03	2	80.95	17	81.53	81.00	-15	34,888	-0.04%
2020/03/02	26.1	78.81	15	79.30	79.20	11.1	34,638	0.03%
2020/02/27	9	80.52	1	80.50	80.30	8	34,937	0.02%
2020/02/26	3.2	81.31	1	82.00	81.10	2.2	34,982	0.01%
2020/02/25	2	81.25	10	81.64	82.30	-8	34,763	-0.02%
2020/02/24	5.1	80.51	0	0.00	80.70	5.1	34,847	0.01%
2020/02/21	6	81.90	0	0.00	81.70	6	35,036	0.02%
2020/02/20	7	82.90	5	84.00	82.80	2	36,338	0.01%
2020/02/19	6	83.58	11	84.04	83.80	-5	36,346	-0.01%
2020/02/18	7	83.40	36	83.46	83.40	-29	36,642	-0.08%
2020/02/17	7	83.97	2	84.00	83.90	5	37,750	0.01%
2020/02/14	0	0.00	0.6	84.90	84.90	-0.6	38,341	0.00%
2020/02/13	12	85.63	6	85.78	84.70	6	39,439	0.02%
2020/02/12	4	84.55	27.6	84.61	85.50	-23.6	40,708	-0.06%
2020/02/11	2	82.55	3	82.73	82.90	-1	41,559	0.00%
2020/02/10	2.4	79.50	0	0.00	82.00	2.4	42,608	0.01%
2020/02/07	1.1	82.90	7	82.80	82.90	-5.9	43,602	-0.01%
2020/02/06	5	82.72	11	82.95	83.60	-6	45,059	-0.01%
2020/02/05	16	82.10	6	82.28	82.20	10	46,922	0.02%
2020/02/04	9	83.24	7	83.09	82.20	2	48,200	0.00%
2020/02/03	7	81.04	12.4	78.17	82.20	-5.4	48,094	-0.01%
2020/01/31	12	83.53	11.6	83.84	83.20	0.4	47,505	0.00%
2020/01/30	38	83.68	56	83.52	83.10	-18	47,070	-0.04%
2020/01/20	6	92.55	4	92.33	92.30	2	44,925	0.00%
2020/01/17	0	0.00	16	92.14	92.30	-16	44,926	-0.04%
2020/01/16	0	89.60	6	89.95	90.00	-6	44,307	-0.01%
2020/01/15	0	0.00	6	90.02	89.90	-6	45,467	-0.01%
2020/01/14	1	89.80	0	0.00	90.00	1	46,469	0.00%
2020/01/13	2	89.20	0	89.20	89.60	2	46,698	0.00%
2020/01/10	3	88.60	20	88.57	89.00	-17	47,630	-0.04%
2020/01/09	2	87.35	1	87.10	87.10	1	48,452	0.00%
2020/01/08	11.4	87.05	10	87.05	86.50	1.4	48,573	0.00%
2020/01/07	4	89.78	2.4	89.48	89.10	1.6	48,302	0.00%
2020/01/06	13	90.73	2	90.75	90.50	11	48,395	0.02%
2020/01/03	2	91.90	5	91.60	91.60	-3	48,271	-0.01%
2020/01/02	5	90.62	0	0.00	90.80	5	48,116	0.01%
2019/12/31	1	90.90	2	90.90	90.80	-1	48,193	0.00%
2019/12/30	0	0.00	12	91.39	90.90	-12	48,265	-0.02%
2019/12/27	0	0.00	1	91.60	91.50	-1	48,462	0.00%
2019/12/26	1	91.00	1	91.00	90.80	0	48,560	0.00%
2019/12/25	8	91.10	2	91.15	91.00	6	49,146	0.01%
2019/12/24	2	91.20	0	0.00	90.90	2	49,384	0.00%
2019/12/23	1	91.10	0	0.00	91.50	1	49,552	0.00%
2019/12/20	6	91.93	0	0.00	91.10	6	49,578	0.01%
2019/12/19	5	91.48	5	92.20	92.20	0	49,260	0.00%
2019/12/18	4	92.30	13	92.31	92.40	-9	48,958	-0.02%
2019/12/17	2	91.30	4	91.18	91.60	-2	48,539	0.00%
2019/12/16	3	91.30	10	91.89	91.60	-7	48,561	-0.01%
2019/12/13	1	91.00	16.6	91.26	91.00	-15.6	48,552	-0.03%
2019/12/12	5	91.86	7	91.59	91.00	-2	48,727	0.00%
2019/12/11	0	0.00	7	90.94	91.30	-7	48,865	-0.01%
2019/12/10	2	90.20	0	0.00	90.30	2	49,354	0.00%
2019/12/09	0	0.00	6	91.23	91.00	-6	49,715	-0.01%
2019/12/06	0	0.00	0	90.00	90.50	0	49,472	0.00%
2019/12/05	2	90.50	13	90.22	89.90	-11	49,467	-0.02%
2019/12/04	2	89.35	7	89.10	89.50	-5	49,622	-0.01%
2019/12/03	4	89.40	0	0.00	90.00	4	49,672	0.01%
2019/12/02	0	0.00	10	87.44	88.60	-10	49,485	-0.02%
2019/11/29	7	89.89	0	0.00	88.50	7	49,213	0.01%
2019/11/28	1	90.50	1	90.30	89.80	0	48,897	0.00%
2019/11/27	1	89.90	4	90.08	90.60	-3	49,237	-0.01%
2019/11/26	2	89.90	5	89.92	89.90	-3	49,243	-0.01%
2019/11/25	6	89.93	8	89.96	89.60	-2	48,294	0.00%
2019/11/22	8	91.81	8	91.48	91.40	0	47,978	0.00%
2019/11/21	2	90.70	20	91.33	92.50	-18	47,972	-0.04%
2019/11/20	5	91.68	5	92.02	91.90	0	47,375	0.00%
2019/11/19	11	91.87	26	92.40	92.80	-15	47,024	-0.03%
2019/11/18	1	90.40	4.6	90.35	90.50	-3.6	45,679	-0.01%
2019/11/15	1	90.00	25	90.06	90.10	-24	45,397	-0.05%
2019/11/14	12	90.07	28	89.90	89.30	-16	45,007	-0.04%
2019/11/13	3.3	89.77	13	89.86	89.70	-9.7	44,081	-0.02%
2019/11/12	8	89.91	14	89.58	91.00	-6	43,699	-0.01%
2019/11/11	11	87.88	34	88.24	87.90	-23	42,815	-0.05%
2019/11/08	10	91.44	39.4	91.61	90.90	-29.4	41,247	-0.07%
2019/11/07	10	90.85	25.2	90.39	90.80	-15.2	39,749	-0.04%
2019/11/06	16	89.79	37	90.02	90.40	-21	38,542	-0.05%
2019/11/05	3	89.83	50	89.87	90.00	-47	37,282	-0.13%
2019/11/04	35	88.13	50.4	87.44	89.00	-15.4	36,054	-0.04%
2019/11/01	15	83.95	123.7	84.11	84.80	-108.7	34,294	-0.32%	大賣/鉅額交易
2019/10/31	0	0.00	28	80.90	80.60	-28	33,093	-0.08%
2019/10/30	31	80.39	2	80.15	80.20	29	32,959	0.09%
2019/10/29	4	80.43	1	80.70	80.80	3	32,835	0.01%
2019/10/28	2	80.35	13	80.50	80.10	-11	32,576	-0.03%
2019/10/25	10	79.80	6	80.12	80.20	4	32,470	0.01%
2019/10/24	2	80.45	32.1	80.58	80.50	-30.1	32,252	-0.09%
2019/10/23	17	80.16	57	80.10	80.50	-40	32,630	-0.12%
2019/10/22	13	79.12	25	79.20	79.50	-12	32,364	-0.04%
2019/10/21	0	0.00	9.1	77.19	77.60	-9.1	31,601	-0.03%
2019/10/18	4	77.50	11	77.42	76.90	-7	31,704	-0.02%
2019/10/17	12	76.68	50.1	75.98	77.20	-38.1	30,791	-0.12%
2019/10/16	21	75.00	30.5	74.98	75.00	-9.5	29,769	-0.03%
2019/10/15	0	0.00	1	75.00	74.70	-1	29,704	0.00%
2019/10/14	3	74.20	8	74.31	74.50	-5	30,027	-0.02%
2019/10/09	5.2	73.33	8	73.30	72.90	-2.8	29,767	-0.01%
2019/10/08	1	73.80	2.1	73.99	74.00	-1.1	29,894	0.00%
2019/10/07	3	73.57	2	73.60	73.40	1	29,759	0.00%
2019/10/04	3	72.23	1.8	72.53	72.70	1.2	29,672	0.00%
2019/10/03	16	71.74	7	71.73	72.00	9	29,708	0.03%
2019/10/02	19.2	72.32	13	72.20	72.30	6.2	29,572	0.02%
2019/10/01	16	72.48	10.9	72.53	72.60	5.1	29,331	0.02%
2019/09/27	6.4	73.72	3	74.00	73.20	3.4	28,815	0.01%
2019/09/26	10	74.27	0	0.00	74.00	10	28,901	0.03%
2019/09/25	0	0.00	6	74.52	74.80	-6	28,895	-0.02%
2019/09/24	22	74.75	2	74.90	74.90	20	29,218	0.07%
2019/09/20	14	74.06	12	73.89	74.50	2	29,577	0.01%
2019/09/19	22.2	74.29	0	0.00	73.50	22.2	29,314	0.08%
2019/09/18	1	74.30	9	74.54	74.40	-8	29,144	-0.03%
2019/09/17	7	74.69	45	74.88	74.60	-38	29,059	-0.13%
2019/09/16	23.4	75.68	3	75.60	76.00	20.4	29,303	0.07%
2019/09/12	6.2	75.83	11.3	75.54	76.00	-5.1	29,068	-0.02%
2019/09/11	4.9	74.56	10	74.54	74.50	-5.1	28,869	-0.02%
2019/09/10	2	73.90	0	0.00	74.10	2	28,884	0.01%
2019/09/09	1	74.80	0	0.00	74.70	1	29,030	0.00%
2019/09/06	5	75.48	2	75.70	75.00	3	29,372	0.01%
2019/09/05	3.3	74.96	4	74.93	74.90	-0.7	29,587	0.00%
2019/09/04	6	74.27	1	74.30	74.30	5	29,815	0.02%
2019/09/03	4	73.80	0	0.00	73.60	4	29,905	0.01%
2019/09/02	13.5	73.99	1	73.90	74.00	12.5	30,251	0.04%
2019/08/30	6	73.60	14.1	73.49	74.20	-8.1	30,587	-0.03%
2019/08/29	5.2	71.91	0	0.00	71.90	5.2	30,724	0.02%
2019/08/28	1.9	72.33	2.7	72.37	72.40	-0.8	31,041	0.00%
2019/08/27	2.2	72.27	1	72.20	72.20	1.2	31,307	0.00%
2019/08/26	6	71.87	1	72.00	72.00	5	31,562	0.02%
2019/08/23	3	73.33	0	0.00	73.30	3	31,812	0.01%
2019/08/22	1.2	73.91	14	73.53	73.90	-12.9	32,267	-0.04%
2019/08/21	3	73.50	20	73.28	73.50	-17	34,158	-0.05%
2019/08/20	8	72.51	0	0.00	72.40	8	34,127	0.02%
2019/08/19	8	72.45	1	72.60	72.40	7	34,491	0.02%
2019/08/16	5.7	71.63	2.4	72.58	72.00	3.3	35,197	0.01%
2019/08/15	25	71.67	3	71.70	71.60	22	35,147	0.06%
2019/08/14	15.3	73.59	4	73.00	72.60	11.3	35,268	0.03%
2019/08/13	4	73.10	0	0.00	72.90	4	35,218	0.01%
2019/08/12	12	73.91	1	74.10	73.70	11	35,749	0.03%
2019/08/08	2.3	73.10	0	0.00	73.10	2.3	36,472	0.01%
2019/08/07	20	73.18	0	0.00	72.90	20	37,306	0.05%
2019/08/06	10	71.95	11	71.42	73.30	-1	37,843	0.00%
2019/08/05	11.1	73.25	5	73.32	72.80	6.1	37,786	0.02%
2019/08/02	24.2	76.02	1	75.80	75.50	23.2	37,404	0.06%
2019/08/01	3	77.83	6.1	78.17	77.90	-3.1	37,162	-0.01%
2019/07/30	4	78.20	0	0.00	77.80	4	37,167	0.01%
2019/07/29	12	78.20	7	78.36	78.40	5	37,511	0.01%
2019/07/26	5.2	78.45	9	78.56	78.40	-3.8	37,626	-0.01%
2019/07/25	4	78.53	11	78.34	78.60	-7	37,671	-0.02%
2019/07/24	26	81.18	65.1	81.22	81.30	-39.1	37,192	-0.11%
2019/07/23	42	80.88	28	80.65	80.90	14	36,534	0.04%
2019/07/22	2	80.35	1	80.70	80.60	1	36,414	0.00%
2019/07/19	3	79.47	0	0.00	79.30	3	36,308	0.01%
2019/07/18	4	79.30	1	79.60	79.00	3	36,773	0.01%
2019/07/17	4	80.13	4	80.08	79.30	0	37,533	0.00%
2019/07/16	7	79.99	59.2	79.92	80.00	-52.2	37,702	-0.14%
2019/07/15	2	77.40	7	77.73	78.10	-5	38,121	-0.01%
2019/07/12	3	77.70	0	0.00	77.60	3	40,175	0.01%
2019/07/11	3	78.20	1	78.30	78.20	2	41,245	0.00%
2019/07/10	1	77.90	1	77.80	77.90	0	42,238	0.00%
2019/07/09	0	0.00	1	78.20	77.90	-1	43,101	0.00%
2019/07/08	3	78.80	0	0.00	79.00	3	43,727	0.01%
2019/07/05	0	0.00	6	78.20	78.20	-6	44,148	-0.01%
2019/07/03	3	77.63	0	0.00	77.50	3	44,768	0.01%
2019/07/02	22	79.39	1	79.00	79.10	21	45,091	0.05%
2019/07/01	4.4	79.23	2	78.95	79.40	2.4	45,435	0.01%
2019/06/28	3	77.63	2	77.60	77.40	1	46,469	0.00%
2019/06/27	0	0.00	2	77.30	77.40	-2	48,925	0.00%
2019/06/26	1	76.30	0	0.00	76.30	1	49,037	0.00%
2019/06/24	0	0.00	26	76.03	77.10	-26	48,644	-0.05%
2019/06/21	31	77.75	6.5	77.91	76.80	24.5	48,291	0.05%
2019/06/20	1	77.70	9	77.37	77.70	-8	47,665	-0.02%
2019/06/19	8	76.84	11	76.95	77.20	-3	47,481	-0.01%
2019/06/18	5.5	76.53	4	76.80	75.90	1.5	46,966	0.00%
2019/06/17	7	75.84	12.2	76.31	76.40	-5.2	46,586	-0.01%
2019/06/14	24	75.11	17.3	75.05	75.10	6.7	46,296	0.01%
2019/06/13	1	73.60	1	73.50	74.20	0	45,938	0.00%
2019/06/12	3	72.93	10	73.59	73.70	-7	45,892	-0.02%
2019/06/11	0	0.00	2	72.40	72.40	-2	45,480	0.00%
2019/06/10	3	71.90	6	71.88	72.10	-3	45,277	-0.01%
2019/06/06	40.1	71.14	1	71.10	71.10	39.1	44,971	0.09%
2019/06/05	8.6	71.30	0	0.00	71.00	8.6	44,606	0.02%
2019/06/04	16	72.09	1	72.30	71.80	15	44,249	0.03%
2019/06/03	4	72.95	1	73.20	73.40	3	43,903	0.01%
2019/05/31	12	74.36	9	74.13	73.90	3	43,607	0.01%
2019/05/30	18	72.86	6	72.58	73.40	12	42,989	0.03%
2019/05/29	8	70.83	2	71.35	72.20	6	42,844	0.01%
2019/05/28	12.3	71.40	0	0.00	71.20	12.3	42,521	0.03%
2019/05/27	7	71.41	0	0.00	71.40	7	40,574	0.02%
2019/05/24	23.4	71.67	0	0.00	71.40	23.4	40,541	0.06%
2019/05/23	42.1	72.08	0	0.00	71.50	42.1	40,262	0.10%
2019/05/22	7.2	74.46	2	74.15	74.00	5.2	39,723	0.01%
2019/05/21	1	74.90	0	0.00	75.00	1	39,988	0.00%
2019/05/20	5	75.00	0	0.00	75.00	5	39,825	0.01%
2019/05/17	13	75.16	8	76.18	74.70	5	39,707	0.01%
2019/05/16	19.3	77.57	1	77.90	75.90	18.3	39,278	0.05%
2019/05/15	15.2	77.91	1	78.40	77.80	14.2	38,512	0.04%
2019/05/14	9.6	79.33	40	79.29	79.70	-30.4	37,886	-0.08%
2019/05/13	6	81.65	6.1	81.73	81.20	-0.1	37,563	0.00%
2019/05/10	5.2	84.46	3	84.67	83.70	2.2	37,575	0.01%
2019/05/09	9	84.80	0	0.00	84.30	9	37,560	0.02%
2019/05/07	1.4	86.78	0	0.00	86.60	1.4	37,276	0.00%
2019/05/06	6	85.60	1	85.60	84.90	5	37,269	0.01%
2019/05/03	1.2	87.98	3.6	87.15	88.20	-2.4	36,812	-0.01%
2019/05/02	1.6	86.90	0	0.00	86.90	1.6	36,616	0.00%
2019/04/30	12	86.85	1.2	86.90	86.90	10.8	36,365	0.03%
2019/04/29	6	88.18	7	87.99	87.80	-1	36,026	0.00%
2019/04/26	0	0.00	10	87.04	87.40	-10	35,703	-0.03%
2019/04/25	1	86.10	2	86.75	86.80	-1	35,423	0.00%
2019/04/24	13.2	87.23	63	86.43	86.90	-49.8	35,170	-0.14%
2019/04/23	25	87.93	5.3	87.30	88.30	19.8	34,864	0.06%
2019/04/22	4	88.30	10	88.91	87.80	-6	34,003	-0.02%
2019/04/19	19.4	89.29	19	89.63	88.90	0.4	33,706	0.00%
2019/04/18	43.2	93.41	84.2	93.42	91.60	-41	32,619	-0.13%
2019/04/17	16.2	91.89	55	91.63	91.80	-38.8	30,553	-0.13%
2019/04/16	15.2	90.32	22.4	90.47	89.90	-7.2	29,346	-0.02%
2019/04/15	20.4	88.99	5	89.30	89.30	15.4	28,411	0.05%
2019/04/12	2	86.20	6.7	86.14	86.50	-4.7	27,828	-0.02%
2019/04/11	3.6	84.14	20	84.11	83.80	-16.4	27,456	-0.06%
2019/04/10	0.2	82.70	5.4	82.77	83.00	-5.2	26,990	-0.02%
2019/04/09	7	82.34	5	82.50	82.50	2	26,686	0.01%
2019/04/08	22	82.34	3.6	82.64	82.40	18.4	26,501	0.07%
2019/04/03	3.1	81.21	54	81.55	81.90	-50.9	25,825	-0.20%
2019/04/02	26	82.41	22.8	82.55	82.00	3.2	25,304	0.01%
2019/04/01	42	78.72	96	79.79	80.80	-54	23,838	-0.23%
2019/03/29	9	73.16	4	73.13	73.50	5	21,133	0.02%
2019/03/28	0.2	71.80	0	0.00	71.80	0.2	21,058	0.00%
2019/03/27	0	0.00	1	71.80	71.90	-1	21,359	0.00%
2019/03/26	1	71.60	0	0.00	71.80	1	21,516	0.00%
2019/03/25	13	71.44	0	0.00	71.20	13	21,784	0.06%
2019/03/22	3	73.30	12	73.31	73.00	-9	21,732	-0.04%
2019/03/21	2	72.75	15	72.93	73.00	-13	21,996	-0.06%
2019/03/19	0	0.00	7	72.13	72.30	-7	23,024	-0.03%
2019/03/18	2	71.20	2.2	71.75	72.00	-0.2	23,226	0.00%
2019/03/15	2	70.65	0.2	70.90	70.60	1.8	23,470	0.01%
2019/03/14	4	70.80	0	0.00	71.10	4	23,311	0.02%
2019/03/13	10	70.82	0	0.00	70.70	10	24,214	0.04%
2019/03/12	0	0.00	1	71.30	71.20	-1	24,353	0.00%
2019/03/11	1	70.60	2	70.40	70.40	-1	24,453	0.00%
2019/03/08	6	70.73	1	71.10	70.70	5	24,916	0.02%
2019/03/07	2	71.65	4	71.90	71.60	-2	25,765	-0.01%
2019/03/05	1	71.70	1	71.80	71.90	0	26,787	0.00%
2019/03/04	22.2	72.07	0	0.00	72.20	22.2	26,928	0.08%
2019/02/27	0	0.00	5	72.88	72.70	-5	26,754	-0.02%
2019/02/26	3	72.93	8	73.19	72.80	-5	26,722	-0.02%
2019/02/25	4.4	73.20	24	73.33	73.40	-19.6	26,937	-0.07%
2019/02/21	0	0.00	4	73.33	73.80	-4	27,552	-0.01%
2019/02/20	4	73.25	6	72.83	73.20	-2	27,545	-0.01%
2019/02/19	6.1	71.98	4	72.03	72.00	2.1	27,169	0.01%
2019/02/18	2	70.80	8	71.48	71.00	-6	27,351	-0.02%
2019/02/15	5	70.38	0	0.00	70.30	5	27,533	0.02%
2019/02/14	2	71.45	0	0.00	71.40	2	27,638	0.01%
2019/02/13	5	72.28	4	72.08	72.00	1	27,733	0.00%
2019/02/12	1	72.00	8	71.66	72.00	-7	27,694	-0.03%
2019/02/11	3	70.03	2	71.20	69.90	1	27,543	0.00%
2019/01/30	2	70.00	0	0.00	70.00	2	27,311	0.01%
2019/01/29	3	69.87	1	70.60	69.90	2	27,329	0.01%
2019/01/28	1	70.80	4	70.90	70.80	-3	27,288	-0.01%
2019/01/25	0	0.00	3	70.80	70.70	-3	27,511	-0.01%
2019/01/23	2	69.70	0	0.00	69.70	2	27,740	0.01%
2019/01/21	0	0.00	4	71.25	71.20	-4	28,393	-0.01%
2019/01/15	1	70.20	6	70.10	70.30	-5	31,959	-0.02%
2019/01/14	3.1	68.94	0	0.00	68.70	3.1	32,168	0.01%
2019/01/11	2	69.55	4.3	69.87	69.40	-2.3	33,547	-0.01%
2019/01/10	1.1	69.03	0	0.00	69.30	1.1	33,515	0.00%
2019/01/09	0	0.00	23	69.64	69.90	-23	33,515	-0.07%
2019/01/08	4.4	68.49	0	0.00	68.60	4.4	33,510	0.01%
2019/01/07	0	0.00	2	69.20	69.30	-2	33,710	-0.01%
2019/01/04	15	67.63	1	67.60	67.60	14	33,606	0.04%
2019/01/03	24	68.95	1	68.90	68.90	23	33,646	0.07%
2019/01/02	1	70.20	0	0.00	70.10	1	33,501	0.00%
2018/12/28	1	70.80	4	70.85	70.80	-3	33,856	-0.01%
2018/12/27	1.8	71.08	0	0.00	70.80	1.8	34,100	0.01%
2018/12/26	0	0.00	2	70.65	70.20	-2	34,354	-0.01%
2018/12/25	3	70.40	0	0.00	70.70	3	34,538	0.01%
2018/12/24	0	0.00	4	71.25	71.40	-4	35,126	-0.01%
2018/12/22	1	71.10	0	0.00	70.90	1	35,373	0.00%
2018/12/21	2	70.45	8	70.20	71.40	-6	35,779	-0.02%
2018/12/20	12.1	71.80	1	71.40	71.50	11.1	35,804	0.03%
2018/12/19	0	0.00	2	71.30	71.80	-2	35,643	-0.01%
2018/12/18	13	70.63	1	70.50	70.80	12	35,873	0.03%
2018/12/17	4	71.63	1	72.00	71.10	3	36,093	0.01%
2018/12/14	10.2	71.51	4	71.60	71.50	6.2	36,528	0.02%
2018/12/13	3	72.80	31	72.61	73.00	-28	36,813	-0.08%
2018/12/12	8.8	70.57	22	70.75	71.20	-13.2	37,341	-0.04%
2018/12/11	6	68.88	3	68.83	68.40	3	37,568	0.01%
2018/12/10	26	67.94	0	0.00	67.70	26	37,759	0.07%
2018/12/07	15	69.37	0	0.00	69.10	15	37,568	0.04%
2018/12/06	24	69.41	1	69.00	69.00	23	37,365	0.06%
2018/12/05	6.2	71.89	5	72.12	71.60	1.2	36,597	0.00%
2018/12/04	3	73.73	2	74.00	73.40	1	36,922	0.00%
2018/12/03	3.2	73.53	1.2	73.67	74.00	2	36,977	0.01%
2018/11/30	2.4	72.48	4	73.48	71.90	-1.6	36,598	0.00%
2018/11/29	8	74.09	2	74.00	72.40	6	35,692	0.02%
2018/11/28	1.7	72.86	10	72.36	73.10	-8.3	35,289	-0.02%
2018/11/27	7	70.47	2	70.50	70.70	5	34,839	0.01%
2018/11/26	4	70.98	0	0.00	71.00	4	34,800	0.01%
2018/11/23	6.6	70.04	2.1	70.10	70.00	4.5	34,663	0.01%
2018/11/22	12	70.46	0	0.00	69.50	12	34,653	0.03%
2018/11/21	36.2	69.28	25.6	70.47	70.60	10.6	34,466	0.03%
2018/11/20	16	71.59	13	71.39	71.00	3	34,147	0.01%
2018/11/19	8.5	73.48	1	73.20	73.40	7.5	33,901	0.02%
2018/11/16	1	74.30	0	0.00	74.30	1	34,199	0.00%
2018/11/15	9.7	73.31	52	72.97	74.50	-42.3	35,037	-0.12%
2018/11/14	5	73.90	0	0.00	73.30	5	34,998	0.01%
2018/11/13	14	74.32	1	74.70	74.40	13	34,972	0.04%
2018/11/12	5	75.90	1	76.60	76.20	4	34,899	0.01%
2018/11/09	4	75.88	1.6	76.21	76.10	2.4	35,101	0.01%
2018/11/08	8	76.74	3	77.10	76.60	5	35,138	0.01%
2018/11/07	1.2	77.67	54	77.91	77.90	-52.8	35,022	-0.15%
2018/11/06	7	77.41	20	77.80	77.30	-13	35,016	-0.04%
2018/11/02	2	80.95	4.8	80.42	81.00	-2.8	35,222	-0.01%
2018/11/01	0.6	79.90	3.1	79.51	79.90	-2.5	35,105	-0.01%
2018/10/31	3	78.17	6.6	78.30	78.80	-3.6	35,267	-0.01%
2018/10/30	1.2	76.40	7.6	75.99	76.40	-6.4	35,030	-0.02%
2018/10/29	5.2	76.53	7.4	77.23	75.50	-2.2	35,063	-0.01%
2018/10/26	19.5	77.57	9.6	77.72	76.20	9.9	35,074	0.03%
2018/10/17	38	69.92	5	69.78	68.10	33	34,592	0.10%
2018/10/16	12.2	70.09	28.1	70.12	70.40	-15.9	33,758	-0.05%
2018/10/15	7	70.57	15	71.03	70.50	-8	33,489	-0.02%
2018/10/12	4	70.85	40	70.61	71.90	-36	33,508	-0.11%
2018/10/11	30.3	70.30	25.3	70.48	70.10	5	33,512	0.01%
2018/10/09	1.2	75.54	2	75.90	75.30	-0.8	32,293	0.00%
2018/10/08	26.3	75.76	3	75.53	75.50	23.3	32,342	0.07%
2018/10/05	29	75.82	1	75.70	75.60	28	32,631	0.09%
2018/10/04	21	76.51	4.3	76.43	76.20	16.7	32,542	0.05%
2018/10/03	2	77.80	5.2	77.81	77.80	-3.2	32,668	-0.01%
2018/10/02	32	78.60	2	78.55	78.10	30	32,896	0.09%
2018/10/01	2	80.15	4	79.93	79.90	-2	32,641	-0.01%
2018/09/28	1	78.90	8	78.74	79.20	-7	32,840	-0.02%
2018/09/27	16	78.06	5	78.50	78.70	11	32,499	0.03%
2018/09/26	5	76.80	4	77.43	77.30	1	32,279	0.00%
2018/09/25	7	75.77	1	76.20	76.10	6	32,142	0.02%
2018/09/21	4	75.33	2	75.30	75.80	2	32,370	0.01%
2018/09/20	1	75.70	1	75.70	75.60	0	32,265	0.00%
2018/09/19	2.3	76.07	0	0.00	76.40	2.3	32,294	0.01%
2018/09/18	9	76.38	6	76.63	75.80	3	32,335	0.01%
2018/09/17	10	77.70	2	77.90	77.80	8	32,456	0.02%
2018/09/14	6	77.35	7.7	77.84	77.90	-1.7	32,799	-0.01%
2018/09/13	22	76.09	0	0.00	76.00	22	32,828	0.07%
2018/09/12	5	77.80	35	77.47	77.00	-30	32,740	-0.09%
2018/09/11	26.5	76.47	3	76.77	77.70	23.5	32,803	0.07%
2018/09/10	34	75.57	11.5	75.19	75.10	22.5	33,096	0.07%
2018/09/07	54	78.04	4	78.30	77.70	50	32,715	0.15%
2018/09/06	31.2	79.24	11	79.24	79.30	20.2	32,743	0.06%
2018/09/05	15.1	80.15	6	80.22	80.10	9.1	32,558	0.03%
2018/09/04	8.1	80.19	0	0.00	80.10	8.1	32,939	0.02%
2018/09/03	14.1	80.29	1	80.20	80.10	13.1	33,317	0.04%
2018/08/31	16.1	80.41	8	80.40	80.50	8.1	34,592	0.02%
2018/08/30	0	0.00	2	81.10	80.90	-2	35,372	-0.01%
2018/08/29	3.2	81.22	7	81.26	81.40	-3.8	35,704	-0.01%
2018/08/28	11	81.17	0	0.00	81.20	11	35,877	0.03%
2018/08/27	14	81.13	0	0.00	81.00	14	36,077	0.04%
2018/08/24	8.2	80.99	11	80.91	81.10	-2.8	36,106	-0.01%
2018/08/23	0	0.00	8	81.40	81.80	-8	37,143	-0.02%
2018/08/22	7.4	81.48	10	81.55	81.70	-2.6	37,444	-0.01%
2018/08/21	7	81.21	0	0.00	81.00	7	37,825	0.02%
2018/08/20	3	81.23	1	81.20	81.00	2	38,555	0.01%
2018/08/17	32	81.70	1.7	81.57	81.10	30.3	39,047	0.08%
2018/08/16	8	81.16	1	81.60	81.20	7	39,033	0.02%
2018/08/15	19	80.58	11	80.59	81.10	8	38,932	0.02%
2018/08/14	23	81.54	5	81.30	81.30	18	38,576	0.05%
2018/08/13	13	83.98	2	84.10	83.80	11	37,744	0.03%
2018/08/10	1	85.60	13	85.95	85.90	-12	37,559	-0.03%
2018/08/09	0	0.00	3	85.43	85.20	-3	37,496	-0.01%
2018/08/08	3	85.00	3	84.97	85.00	0	37,984	0.00%
2018/08/06	3	84.27	3.4	84.82	84.60	-0.4	40,277	0.00%
2018/08/02	2	83.35	5	84.44	82.80	-3	40,725	-0.01%
2018/08/01	1	84.10	0	0.00	84.10	1	40,747	0.00%
2018/07/31	0	0.00	5	83.80	83.80	-5	40,718	-0.01%
2018/07/30	0	0.00	6	83.95	84.20	-6	40,734	-0.01%
2018/07/27	1	83.10	5	83.50	83.20	-4	40,533	-0.01%
2018/07/26	0	0.00	3	82.30	83.50	-3	40,985	-0.01%
2018/07/25	14	82.61	2.3	83.12	82.70	11.7	41,156	0.03%
2018/07/24	45	85.22	29	85.66	85.20	16	41,023	0.04%
2018/07/23	0	0.00	27	85.23	85.50	-27	40,405	-0.07%
2018/07/20	7	84.90	9	84.64	85.30	-2	40,448	0.00%
2018/07/19	5	85.10	42	84.81	85.20	-37	40,634	-0.09%
2018/07/18	1	84.30	13	83.96	84.10	-12	41,177	-0.03%
2018/07/16	6	82.90	8	83.13	82.80	-2	41,273	0.00%
2018/07/13	23	82.40	7	82.39	82.90	16	42,018	0.04%
2018/07/12	4	81.20	1	81.30	81.20	3	42,639	0.01%
2018/07/11	4	81.13	5	81.06	81.60	-1	42,885	0.00%
2018/07/10	23	81.03	0	0.00	80.50	23	42,680	0.05%
2018/07/09	4	80.80	9.2	81.38	80.80	-5.2	42,584	-0.01%
2018/07/06	8.4	80.47	1	80.90	80.50	7.4	42,830	0.02%
2018/07/05	0	0.00	2	81.20	81.20	-2	42,840	0.00%
2018/07/04	5	81.32	3	81.60	81.60	2	43,143	0.00%
2018/07/03	11.1	80.83	2	81.00	80.70	9.1	43,802	0.02%
2018/07/02	4.4	82.20	0	0.00	81.00	4.4	44,386	0.01%
2018/06/29	3.5	81.59	9	82.18	83.20	-5.5	44,722	-0.01%
2018/06/28	11.3	80.71	5	80.62	80.50	6.3	46,328	0.01%
2018/06/27	4	81.20	0	0.00	80.90	4	46,430	0.01%
2018/06/26	27.1	80.64	0	0.00	81.00	27.1	46,386	0.06%
2018/06/25	16.3	81.97	0	0.00	81.50	16.3	46,072	0.04%
2018/06/22	22	82.10	0	0.00	82.30	22	45,973	0.05%
2018/06/21	7.2	83.08	0	0.00	82.70	7.2	45,954	0.02%
2018/06/20	5	82.68	1.1	82.26	83.00	3.9	46,402	0.01%
2018/06/19	20	83.37	0	0.00	83.00	20	46,024	0.04%
2018/06/15	8	84.79	0	0.00	85.00	8	45,391	0.02%
2018/06/14	16	86.22	10	85.70	85.50	6	44,934	0.01%
2018/06/13	1	88.20	1	87.80	87.80	0	44,377	0.00%
2018/06/12	18	87.41	2	87.55	87.70	16	45,087	0.04%
2018/06/11	4	87.40	0	0.00	87.40	4	45,024	0.01%
2018/06/08	97.1	89.24	27	90.73	88.30	70.1	45,184	0.16%
2018/06/07	1	90.00	98	91.09	91.20	-97	44,916	-0.22%
2018/06/06	1	88.00	2	88.60	89.10	-1	44,888	0.00%
2018/06/05	1	87.60	0	0.00	88.10	1	45,553	0.00%
2018/06/04	3	87.60	5	87.72	87.80	-2	45,573	0.00%
2018/06/01	5	86.46	1	86.40	86.60	4	45,724	0.01%
2018/05/31	2	87.60	14	87.09	85.70	-12	45,907	-0.03%
2018/05/30	6	86.88	0	0.00	87.40	6	45,020	0.01%
2018/05/28	7	88.41	29	88.48	88.80	-22	44,821	-0.05%
2018/05/25	0	0.00	30	86.17	86.50	-30	44,419	-0.07%
2018/05/24	1	83.50	0	0.00	84.10	1	44,188	0.00%
2018/05/23	0	0.00	2	84.15	83.60	-2	44,702	0.00%
2018/05/22	8	84.20	3	84.57	84.00	5	45,124	0.01%
2018/05/21	0.7	85.00	2	84.90	85.00	-1.3	45,700	0.00%
2018/05/18	7	84.43	0	0.00	83.90	7	46,339	0.02%
2018/05/17	3	84.87	1	84.20	84.20	2	47,022	0.00%
2018/05/16	18	84.76	7	84.37	84.60	11	47,215	0.02%
2018/05/15	10	87.80	49	86.97	86.00	-39	47,488	-0.08%
2018/05/14	4.1	88.11	68.4	89.18	89.00	-64.3	48,662	-0.13%
2018/05/11	1	84.10	9.3	84.49	85.00	-8.3	47,388	-0.02%
2018/05/10	1	82.90	9	82.77	82.90	-8	47,391	-0.02%
2018/05/09	41	82.30	3	82.30	81.80	38	47,644	0.08%
2018/05/08	8	82.14	4.3	81.73	82.60	3.7	48,053	0.01%
2018/05/07	2.4	81.33	5	81.66	81.60	-2.6	48,209	-0.01%
2018/05/04	3.3	80.70	3	80.80	80.40	0.3	48,519	0.00%
2018/05/03	38	80.34	0	0.00	80.10	38	48,855	0.08%
2018/05/02	7	82.44	0	0.00	81.80	7	48,950	0.01%
2018/04/30	0	0.00	26	82.81	82.90	-26	49,029	-0.05%
2018/04/27	3	81.00	6.3	81.14	81.50	-3.3	49,363	-0.01%
2018/04/26	36	80.76	4	81.33	80.60	32	49,915	0.06%
2018/04/25	17.1	80.10	3	80.27	80.40	14.1	50,957	0.03%
2018/04/24	34.3	81.17	3	80.60	80.60	31.3	51,057	0.06%
2018/04/23	34.1	83.12	0	83.40	83.00	34.1	50,484	0.07%
2018/04/20	8	84.10	10	83.70	84.00	-2	50,371	0.00%
2018/04/19	8	84.04	7	83.56	85.00	1	50,547	0.00%
2018/04/18	51.1	86.11	6	85.43	84.80	45.1	50,204	0.09%
2018/04/17	6	86.65	1	87.10	86.50	5	50,087	0.01%
2018/04/16	11	87.77	3	87.70	87.60	8	50,333	0.02%
2018/04/13	2	87.00	0	0.00	87.00	2	50,506	0.00%
2018/04/12	34.1	87.05	3	87.00	86.80	31.1	50,851	0.06%
2018/04/11	2	88.45	3	87.90	87.30	-1	51,181	0.00%
2018/04/10	6.3	87.07	6	87.07	87.00	0.3	51,411	0.00%
2018/04/09	6.1	87.10	5	87.08	87.40	1.1	51,757	0.00%
2018/04/03	100.6	87.06	0	0.00	87.20	100.6	51,281	0.20%
2018/04/02	65.1	88.68	16	88.12	88.10	49.1	50,921	0.10%
2018/03/31	78.5	88.94	22	90.00	88.50	56.4	50,680	0.11%
2018/03/30	1.1	91.43	11	91.73	91.40	-9.9	48,765	-0.02%
2018/03/29	4.3	89.99	0	0.00	90.00	4.3	48,632	0.01%
2018/03/28	17	90.66	1	90.30	90.10	16	48,333	0.03%
2018/03/27	8	91.06	3	91.23	91.20	5	48,237	0.01%
2018/03/26	18.9	89.96	1	90.00	90.20	17.9	48,082	0.04%
2018/03/23	24	90.93	2.1	91.28	90.40	21.9	48,202	0.05%
2018/03/22	30	92.87	31	92.90	92.80	-1	48,376	0.00%
2018/03/21	2	92.45	1	92.60	92.40	1	48,263	0.00%
2018/03/20	3	92.53	2	92.40	92.60	1	48,615	0.00%
2018/03/19	8.3	92.89	0	0.00	92.90	8.3	48,662	0.02%
2018/03/16	18	92.89	1	93.20	92.80	17	48,767	0.03%
2018/03/15	7	93.44	1	94.00	93.40	6	48,424	0.01%
2018/03/14	7	93.83	16	93.49	93.30	-9	48,939	-0.02%
2018/03/13	11	95.71	20	95.60	95.20	-9	48,868	-0.02%
2018/03/12	11.1	93.80	20	94.15	94.30	-8.9	48,136	-0.02%
2018/03/09	10	91.26	131.5	91.79	91.90	-121.5	48,311	-0.25%	大賣/鉅額交易
2018/03/08	3	89.40	28	89.45	89.40	-25	48,434	-0.05%
2018/03/07	18	88.74	19	89.54	88.50	-1	48,600	0.00%
2018/03/06	9	88.39	7	88.09	88.20	2	49,225	0.00%
2018/03/05	45	87.82	7	87.36	87.00	38	49,994	0.08%
2018/03/02	9	87.11	2	87.30	87.80	7	49,680	0.01%
2018/03/01	18.1	87.89	3	87.93	87.90	15.1	49,850	0.03%
2018/02/27	2	89.15	2	89.15	88.10	0	49,752	0.00%
2018/02/26	4	89.38	8	89.23	88.80	-4	49,448	-0.01%
2018/02/23	6	88.70	4	88.83	88.90	2	49,325	0.00%
2018/02/22	30	87.77	0	0.00	87.90	30	49,530	0.06%
2018/02/21	9	88.53	4	88.65	88.20	5	49,335	0.01%
2018/02/12	21.2	87.96	7	87.93	87.60	14.2	48,915	0.03%
2018/02/09	24.2	87.19	7	87.39	87.50	17.2	48,743	0.04%
2018/02/08	7	89.50	2	89.40	89.00	5	48,453	0.01%
2018/02/07	65	90.84	21	90.63	90.00	44	49,905	0.09%
2018/02/06	136	90.08	19	90.22	89.20	117	49,153	0.24%	大買/鉅額交易
2018/02/05	29	93.00	12	93.13	92.80	17	47,142	0.04%
2018/02/02	8	94.39	12	94.83	95.20	-4	47,140	-0.01%
2018/02/01	4	93.75	9	94.03	93.50	-5	47,024	-0.01%
2018/01/31	23	92.49	11	92.80	92.20	12	46,756	0.03%
2018/01/30	17	94.02	6	94.05	93.60	11	46,299	0.02%
2018/01/29	8	95.06	2	95.10	94.70	6	46,043	0.01%
2018/01/26	13	95.53	19	95.29	95.40	-6	45,847	-0.01%
2018/01/25	10	95.66	10	95.86	95.40	0	45,486	0.00%
2018/01/24	19	96.09	27	96.15	95.90	-8	44,848	-0.02%
2018/01/23	8	95.93	35	96.43	96.90	-27	44,696	-0.06%
2018/01/22	25	96.70	45	96.97	96.60	-20	44,513	-0.04%
2018/01/19	38	95.85	117.2	95.49	96.90	-79.2	43,848	-0.18%	大賣/
2018/01/18	21	94.34	22	94.40	93.80	-1	42,486	0.00%
2018/01/17	11	92.87	19	93.05	93.40	-8	42,043	-0.02%
2018/01/16	10	93.20	5	93.52	93.40	5	41,887	0.01%
2018/01/15	2	93.05	10.5	92.99	93.30	-8.5	41,766	-0.02%
2018/01/12	20	91.85	2	92.15	91.80	18	41,540	0.04%
2018/01/11	30	91.40	14	91.65	91.40	16	41,459	0.04%
2018/01/10	20	90.92	4	90.95	90.80	16	40,939	0.04%
2018/01/09	29.6	91.92	0.1	92.00	91.80	29.5	40,640	0.07%
2018/01/08	6	91.88	0	0.00	91.80	6	40,616	0.01%
2018/01/05	17.2	92.33	1	92.80	93.00	16.2	40,275	0.04%
2018/01/04	4	92.75	0	0.00	92.60	4	39,996	0.01%
2018/01/03	2.2	94.13	1	95.20	94.00	1.2	39,819	0.00%
2018/01/02	30	95.40	30	95.00	95.00	0	39,215	0.00%