鴻海 (2317)-台灣企銀-岡山券商分點個股進出

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
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5975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－台灣企銀-岡山券商分點個股進出

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

台灣企銀-岡山券商分點個股進出
台灣企銀-岡山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
2024/05/31	5.2	174.52	1	174.00	172.00	4.2	130,748	0.00%
2024/05/30	3.2	177.07	3	177.00	176.50	0.2	129,554	0.00%
2024/05/29	8.5	182.83	0	0.00	180.50	8.5	130,014	0.01%
2024/05/28	5	185.30	3.2	184.56	185.50	1.8	129,230	0.00%
2024/05/27	2	183.75	12.3	182.96	185.00	-10.3	128,741	-0.01%
2024/05/24	1.1	175.00	6.2	174.19	176.00	-5.2	127,321	0.00%
2024/05/23	3	172.83	15	172.27	173.00	-12	126,500	-0.01%
2024/05/22	2.2	168.36	3.1	169.34	169.00	-1	125,395	0.00%
2024/05/21	4.2	166.15	0	0.00	166.00	4.2	124,802	0.00%
2024/05/20	23.1	167.56	2	167.50	167.50	21.1	124,336	0.02%
2024/05/17	1.2	168.04	0.1	171.50	170.00	1.1	123,763	0.00%
2024/05/16	8.7	176.11	5.9	176.12	171.50	2.8	122,712	0.00%
2024/05/15	4.2	168.52	16.1	169.82	170.50	-11.9	120,759	-0.01%
2024/05/14	7.1	170.71	15	171.47	172.00	-7.9	118,632	-0.01%
2024/05/13	5	171.00	0.1	172.00	169.50	4.9	116,850	0.00%
2024/05/10	1.1	169.45	2	169.75	169.50	-0.9	115,830	0.00%
2024/05/09	3	172.00	7.1	172.65	170.50	-4.1	114,664	0.00%
2024/05/08	4.1	168.91	8	170.31	169.50	-3.9	113,075	0.00%
2024/05/07	13.1	169.58	5.8	168.58	169.50	7.3	112,117	0.01%
2024/05/06	8.1	167.37	24.1	165.98	167.50	-16	110,314	-0.01%
2024/05/03	1.4	157.64	17	157.65	156.00	-15.6	107,787	-0.01%
2024/05/02	12	153.00	2	154.00	154.00	10	107,073	0.01%
2024/04/30	2	157.00	5.1	156.00	156.00	-3.1	106,176	0.00%
2024/04/29	0	0.00	27.6	158.84	158.50	-27.6	105,289	-0.03%
2024/04/26	2	155.25	6	156.00	155.00	-4	104,036	0.00%
2024/04/25	3.2	153.25	7.7	152.45	151.50	-4.5	102,659	0.00%
2024/04/24	13	151.65	53	154.27	156.00	-40	101,157	-0.04%
2024/04/23	1	145.50	0	0.00	144.00	1	98,752	0.00%
2024/04/22	2.1	143.10	3	143.33	143.00	-0.9	98,059	0.00%
2024/04/19	13.7	142.05	0	0.00	143.00	13.7	97,247	0.01%
2024/04/18	4.1	146.79	1	147.50	148.00	3.1	95,526	0.00%
2024/04/17	2	144.50	1	145.00	146.50	1	94,851	0.00%
2024/04/16	1.5	141.00	7	138.57	141.00	-5.5	93,480	-0.01%
2024/04/15	7.6	146.53	8	147.13	146.00	-0.4	90,976	0.00%
2024/04/12	0	0.00	1	153.00	150.50	-1	89,690	0.00%
2024/04/11	23.6	149.56	101	150.88	150.00	-77.4	87,961	-0.09%	大賣/
2024/04/10	16.5	155.37	17	155.56	154.50	-0.5	85,355	0.00%
2024/04/09	13	158.00	1	156.00	158.00	12	84,044	0.01%
2024/04/08	2	157.75	2.9	157.65	158.00	-0.9	82,682	0.00%
2024/04/03	16.9	156.20	1.2	155.92	159.00	15.7	81,311	0.02%
2024/04/02	24.1	156.42	4.1	153.78	159.00	20	79,344	0.03%
2024/04/01	3	150.17	4	152.00	150.50	-1	76,692	0.00%
2024/03/29	4	152.50	34	151.94	150.00	-30	75,560	-0.04%
2024/03/28	13.2	152.90	24	154.40	155.50	-10.8	73,210	-0.01%
2024/03/27	2	148.75	13.1	147.61	148.50	-11.1	70,339	-0.02%
2024/03/26	5	143.90	6	142.25	142.00	-1	68,483	0.00%
2024/03/25	7	143.93	1	145.00	145.50	6	66,381	0.01%
2024/03/22	6.1	144.52	13	146.04	145.50	-6.9	64,505	-0.01%
2024/03/21	6.1	140.57	17.1	142.83	142.50	-11	61,032	-0.02%
2024/03/20	29	137.74	25	138.72	138.00	4	58,649	0.01%
2024/03/19	39.1	134.27	13	134.50	136.00	26.1	55,781	0.05%
2024/03/18	52	133.72	18.4	135.38	136.00	33.6	53,182	0.06%
2024/03/15	12	131.46	94.4	130.94	132.00	-82.4	49,532	-0.17%
2024/03/14	2	119.25	13.2	119.09	121.00	-11.2	43,236	-0.03%
2024/03/13	15	120.90	24.4	120.80	120.50	-9.4	40,314	-0.02%
2024/03/12	11.5	115.93	75	116.17	119.00	-63.5	34,910	-0.18%
2024/03/11	1	110.00	57.8	109.08	109.50	-56.8	29,389	-0.19%
2024/03/08	3	105.33	3	105.50	105.00	0	27,431	0.00%
2024/03/07	0	0.00	5.1	107.99	107.50	-5.1	26,533	-0.02%
2024/03/06	0	0.00	21	106.48	106.50	-21	26,183	-0.08%
2024/03/05	2	107.50	7	107.29	106.50	-5	26,190	-0.02%
2024/03/04	0.4	103.00	16	105.03	106.50	-15.6	25,463	-0.06%
2024/03/01	1	102.50	0	0.00	102.00	1	24,125	0.00%
2024/02/27	1	103.50	2	104.00	103.50	-1	23,750	0.00%
2024/02/26	0	0.00	10	103.00	103.50	-10	23,649	-0.04%
2024/02/21	1.9	103.50	0	0.00	103.00	1.9	24,289	0.01%
2024/02/20	0	0.00	1	104.50	103.50	-1	24,762	0.00%
2024/02/19	0	0.00	2	102.50	103.00	-2	24,617	-0.01%
2024/02/15	3	101.50	0	0.00	101.00	3	25,287	0.01%
2024/02/05	1.1	101.50	1	101.00	101.50	0.1	25,125	0.00%
2024/02/02	1	101.50	7	102.00	102.00	-6	25,105	-0.02%
2024/02/01	1	102.50	0	0.00	103.00	1	25,344	0.00%
2024/01/30	0	0.00	2	102.50	102.00	-2	25,581	-0.01%
2024/01/29	1	103.00	0	0.00	102.50	1	25,927	0.00%
2024/01/26	0	0.00	1	103.00	102.50	-1	26,364	0.00%
2024/01/25	0	0.00	21	101.52	102.00	-21	26,353	-0.08%
2024/01/23	1	100.00	2	101.00	101.00	-1	27,103	0.00%
2024/01/22	1	100.00	0	0.00	99.90	1	29,035	0.00%
2024/01/19	6	100.50	2	100.50	100.50	4	29,204	0.01%
2024/01/18	1	99.80	0	0.00	99.90	1	29,563	0.00%
2024/01/17	1.2	99.51	3	99.10	98.60	-1.8	29,936	-0.01%
2024/01/16	8	100.01	0	0.00	100.00	8	30,976	0.03%
2024/01/15	1	101.00	0	0.00	100.00	1	31,922	0.00%
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	4.1	99.91	0	0.00	100.50	4.1	32,209	0.01%
2024/01/10	2.1	100.50	0	0.00	100.00	2.1	32,083	0.01%
2024/01/09	2	101.25	0	0.00	101.00	2	31,963	0.01%
2024/01/08	5	102.00	2	103.50	101.50	3	31,828	0.01%
2024/01/04	0	0.00	4	104.25	104.00	-4	31,937	-0.01%
2023/12/29	0	0.00	1	104.50	104.50	-1	32,250	0.00%
2023/12/28	1	104.00	0	0.00	104.00	1	32,274	0.00%
2023/12/27	0	0.00	2.2	103.50	103.50	-2.2	32,180	-0.01%
2023/12/22	0	0.00	0.1	103.00	103.50	-0.1	32,363	0.00%
2023/12/21	10	103.00	0	0.00	103.50	10	32,468	0.03%
2023/12/20	0	0.00	4	103.63	104.50	-4	32,160	-0.01%
2023/12/19	0	0.00	5	102.50	102.50	-5	31,507	-0.02%
2023/12/18	0	0.00	0.5	101.50	102.00	-0.5	31,329	0.00%
2023/12/14	1	102.00	48	101.51	102.00	-47	30,726	-0.15%
2023/12/12	0	0.00	4	100.88	101.00	-4	30,839	-0.01%
2023/12/08	0	0.00	5	101.50	101.50	-5	30,658	-0.02%
2023/12/07	1.1	101.05	1	100.50	101.00	0.1	30,887	0.00%
2023/12/05	1	102.00	25	101.00	101.00	-24	30,895	-0.08%
2023/12/01	3	100.83	0	0.00	100.50	3	30,811	0.01%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/28	26	102.50	0	0.00	102.50	26	29,970	0.09%
2023/11/27	1	102.00	0	0.00	101.50	1	30,482	0.00%
2023/11/24	1	101.50	1	101.50	101.50	0	30,442	0.00%
2023/11/22	1	103.00	0	0.00	102.00	1	31,063	0.00%
2023/11/21	0	0.00	5	102.20	102.50	-5	30,942	-0.02%
2023/11/20	3	101.17	0	0.00	101.00	3	31,170	0.01%
2023/11/17	0	0.00	6	102.75	102.50	-6	30,949	-0.02%
2023/11/16	2	101.00	2.6	100.90	101.00	-0.6	30,387	0.00%
2023/11/15	1	100.50	13	100.50	100.50	-12	30,054	-0.04%
2023/11/14	2	101.00	5	99.66	100.00	-3	29,488	-0.01%
2023/11/13	2	97.80	0	0.00	97.70	2	29,120	0.01%
2023/11/10	2	97.25	0	0.00	97.20	2	29,544	0.01%
2023/11/09	13.5	98.19	3	98.10	97.90	10.5	30,337	0.03%
2023/11/08	0.1	97.00	1	97.10	97.00	-0.9	30,321	0.00%
2023/11/07	4	95.68	0	0.00	96.10	4	30,373	0.01%
2023/11/06	1	97.00	0	0.00	96.40	1	30,281	0.00%
2023/11/02	2	96.50	1	97.20	97.00	1	29,758	0.00%
2023/11/01	2.1	95.95	0	0.00	95.60	2.1	30,097	0.01%
2023/10/31	3.1	96.50	1	96.50	96.50	2.1	30,309	0.01%
2023/10/30	9.5	95.15	25	94.00	94.50	-15.5	29,933	-0.05%
2023/10/27	2	98.40	0	0.00	98.20	2	28,083	0.01%
2023/10/26	2.5	98.50	0	0.00	98.50	2.5	28,036	0.01%
2023/10/25	26.2	98.80	0	0.00	99.00	26.2	27,773	0.09%
2023/10/24	6.2	98.92	37	98.41	98.30	-30.9	27,620	-0.11%
2023/10/23	14.5	100.64	0	0.00	100.50	14.5	26,288	0.06%
2023/10/20	0	0.00	1	103.50	103.50	-1	25,919	0.00%
2023/10/19	2	103.50	2	103.00	103.50	0	25,714	0.00%
2023/10/17	1	107.00	0	0.00	106.50	1	25,614	0.00%
2023/10/13	9.5	107.00	0.1	107.00	107.50	9.4	26,851	0.04%
2023/10/12	0	0.00	1	107.00	107.00	-1	27,096	0.00%
2023/10/06	1	105.50	0.1	105.00	105.50	0.9	27,369	0.00%
2023/10/04	0.1	103.00	0	0.00	103.00	0.1	27,645	0.00%
2023/10/03	47	104.00	0	0.00	104.00	47	27,599	0.17%
2023/09/28	1.1	103.55	0	0.00	104.00	1.1	28,735	0.00%
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	2.1	105.50	0	0.00	105.00	2.1	32,181	0.01%
2023/09/20	5	106.50	0	0.00	106.00	5	32,555	0.02%
2023/09/15	8	106.25	0	0.00	106.00	8	35,058	0.02%
2023/09/13	0.1	106.00	0	0.00	106.00	0.1	35,116	0.00%
2023/09/05	1	106.00	0	0.00	107.00	1	38,319	0.00%
2023/09/01	0	0.00	3	106.50	107.50	-3	38,403	-0.01%
2023/08/31	0	0.00	1	107.00	106.50	-1	38,772	0.00%
2023/08/30	0.1	106.50	0	0.00	106.00	0.1	38,234	0.00%
2023/08/29	1	106.00	0	0.00	106.00	1	38,783	0.00%
2023/08/28	0	0.00	2.3	108.43	108.00	-2.3	38,485	-0.01%
2023/08/25	3	108.33	5	108.00	108.00	-2	39,185	-0.01%
2023/08/24	1	110.00	4	109.63	109.50	-3	40,302	-0.01%
2023/08/21	10	106.00	0	0.00	106.00	10	41,271	0.02%
2023/08/18	1	107.00	0	0.00	106.00	1	41,354	0.00%
2023/08/17	0	0.00	1	106.50	106.50	-1	41,432	0.00%
2023/08/16	21	105.98	0	0.00	105.50	21	41,323	0.05%
2023/08/15	26	107.21	0	0.00	107.00	26	41,146	0.06%
2023/08/11	1	108.50	0	0.00	108.50	1	40,690	0.00%
2023/08/07	13	110.81	9	110.22	109.50	4	41,823	0.01%
2023/08/04	2	110.00	1	110.50	111.00	1	41,358	0.00%
2023/08/02	1	108.00	0	0.00	108.00	1	41,384	0.00%
2023/07/31	7	109.71	0	0.00	108.50	7	40,803	0.02%
2023/07/28	1	110.00	0	0.00	109.50	1	40,510	0.00%
2023/07/26	2	111.25	14	111.93	111.50	-12	40,899	-0.03%
2023/07/25	0	0.00	33	110.83	112.00	-33	40,721	-0.08%
2023/07/21	1	107.50	0	0.00	107.50	1	40,226	0.00%
2023/07/20	1	108.50	19	108.50	108.00	-18	40,260	-0.04%
2023/07/19	2	109.75	1	110.00	108.50	1	40,018	0.00%
2023/07/18	1	111.50	2	112.75	112.00	-1	39,654	0.00%
2023/07/17	0	0.00	5	110.10	110.50	-5	39,110	-0.01%
2023/07/13	2	107.75	0	0.00	107.00	2	38,284	0.01%
2023/07/12	0	0.00	2	107.25	107.50	-2	38,042	-0.01%
2023/07/11	1	104.50	0	0.00	105.00	1	37,842	0.00%
2023/07/10	3	105.00	0	0.00	104.50	3	37,828	0.01%
2023/07/07	19	104.74	1	105.00	105.50	18	37,756	0.05%
2023/07/06	4	105.75	0	0.00	105.50	4	37,732	0.01%
2023/07/05	2	108.50	30	110.00	108.50	-28	36,789	-0.08%
2023/07/04	4	111.00	3	111.00	110.00	1	36,139	0.00%
2023/07/03	16	114.47	9	114.67	115.00	7	35,462	0.02%
2023/06/30	4	112.25	4	111.63	113.00	0	34,309	0.00%
2023/06/29	9	113.56	0	0.00	113.00	9	33,829	0.03%
2023/06/28	0	0.00	2	115.25	115.00	-2	33,522	-0.01%
2023/06/27	7	114.71	0	0.00	114.00	7	33,179	0.02%
2023/06/26	3	115.50	51	114.53	115.50	-48	32,601	-0.15%
2023/06/21	12	112.46	1	113.00	113.00	11	32,082	0.03%
2023/06/20	1	112.00	0.8	112.50	112.50	0.2	32,028	0.00%
2023/06/19	1	111.50	1	112.50	112.50	0	31,892	0.00%
2023/06/16	1	111.00	2	112.00	111.00	-1	31,825	0.00%
2023/06/15	21	111.12	0	0.00	111.50	21	31,398	0.07%
2023/06/14	2	112.00	0	0.00	112.50	2	31,855	0.01%
2023/06/13	2	112.00	20.1	112.97	112.50	-18.1	31,723	-0.06%
2023/06/12	1	111.50	78	109.48	110.50	-77	30,901	-0.25%
2023/06/08	1	107.00	0	0.00	107.00	1	29,876	0.00%
2023/06/07	0	0.00	2	107.50	108.00	-2	30,051	-0.01%
2023/06/06	4	106.50	0	0.00	107.00	4	30,703	0.01%
2023/06/05	7	107.93	0	0.00	107.50	7	30,622	0.02%
2023/06/02	0	0.00	10	108.00	108.00	-10	31,419	-0.03%
2023/06/01	0	0.00	5	107.50	108.00	-5	31,156	-0.02%
2023/05/31	2	105.75	6	107.25	106.50	-4	30,871	-0.01%
2023/05/30	3	107.00	37.8	106.51	107.00	-34.8	30,356	-0.11%
2023/05/29	1	104.50	6	104.75	105.50	-5	29,635	-0.02%
2023/05/26	2	102.50	0	0.00	102.50	2	29,233	0.01%
2023/05/25	17	103.00	0	0.00	102.50	17	28,999	0.06%
2023/05/22	3	103.00	1	102.50	103.00	2	28,907	0.01%
2023/05/19	1	102.50	0	0.00	103.00	1	29,083	0.00%
2023/05/18	1	103.00	0	0.00	103.00	1	29,193	0.00%
2023/05/17	21	102.02	0	0.00	102.50	21	29,333	0.07%
2023/05/16	3	102.50	0	0.00	102.00	3	28,993	0.01%
2023/05/15	21	102.00	0	0.00	102.00	21	28,601	0.07%
2023/05/12	0.2	105.75	1.2	106.33	102.50	-1	28,557	0.00%
2023/05/11	0.2	105.75	1.2	106.33	105.00	-1	27,867	0.00%
2023/05/10	1	106.50	55	106.50	106.50	-54	27,910	-0.19%
2023/05/09	0	0.00	27	106.30	106.50	-27	28,140	-0.10%
2023/05/08	0	0.00	3	105.00	105.00	-3	28,301	-0.01%
2023/05/04	0.1	105.00	0	0.00	105.00	0.1	29,465	0.00%
2023/05/03	2	105.50	0	0.00	105.50	2	29,917	0.01%
2023/05/02	0	0.00	12	105.08	106.00	-12	30,781	-0.04%
2023/04/26	0	0.00	1	104.00	103.50	-1	31,624	0.00%
2023/04/25	2.1	103.48	0	0.00	103.00	2.1	31,354	0.01%
2023/04/24	2	104.50	0	0.00	103.50	2	31,215	0.01%
2023/04/21	3	105.00	1	104.50	104.00	2	31,240	0.01%
2023/04/20	0.1	104.00	2	104.50	104.50	-1.9	31,018	-0.01%
2023/04/18	0	0.00	2	104.00	104.50	-2	31,266	-0.01%
2023/04/14	6	104.17	0	0.00	104.50	6	32,030	0.02%
2023/04/13	1	103.00	1.5	103.00	103.00	-0.5	32,380	0.00%
2023/04/12	0.2	103.00	0	0.00	102.50	0.2	32,302	0.00%
2023/04/11	2	103.00	0	0.00	103.50	2	32,585	0.01%
2023/04/06	1	103.50	1	105.00	103.50	0	32,371	0.00%
2023/03/29	0	0.00	1	103.50	103.50	-1	32,165	0.00%
2023/03/24	0	0.00	5	105.10	105.50	-5	33,306	-0.02%
2023/03/21	1	104.00	1	103.50	103.50	0	32,672	0.00%
2023/03/20	1	102.50	3	103.00	102.50	-2	32,644	-0.01%
2023/03/17	3	103.33	2	104.00	103.50	1	32,828	0.00%
2023/03/16	1	102.50	0	0.00	102.00	1	32,303	0.00%
2023/03/15	1	102.50	0	0.00	102.50	1	32,585	0.00%
2023/03/13	0	0.00	11	102.09	103.00	-11	33,434	-0.03%
2023/03/10	20	102.00	0	0.00	102.00	20	34,333	0.06%
2023/03/09	13.4	102.51	0	0.00	102.50	13.4	34,973	0.04%
2023/03/08	1	104.50	0	0.00	104.00	1	35,167	0.00%
2023/03/07	4	104.50	3	105.67	105.00	1	35,211	0.00%
2023/02/24	10	101.75	0	0.00	101.00	10	34,736	0.03%
2023/02/21	1	102.50	0	0.00	102.50	1	34,783	0.00%
2023/02/20	1.2	103.00	3	103.00	103.00	-1.9	35,331	-0.01%
2023/02/17	5	103.00	1	103.50	103.50	4	35,745	0.01%
2023/02/16	2.2	103.00	0	0.00	103.50	2.2	36,384	0.01%
2023/02/15	0	0.00	26	101.73	102.50	-26	37,202	-0.07%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/10	0.2	101.00	4	101.50	101.50	-3.8	37,809	-0.01%
2023/02/08	5	100.50	2	101.00	100.50	3	38,379	0.01%
2023/02/07	2.2	100.59	0	0.00	100.50	2.2	38,627	0.01%
2023/02/06	1	101.50	16.8	101.47	101.50	-15.8	38,581	-0.04%
2023/02/03	15	99.73	0	0.00	99.60	15	38,523	0.04%
2023/02/02	11	100.27	1	100.00	100.00	10	38,531	0.03%
2023/02/01	2	100.25	0	0.00	100.00	2	38,077	0.01%
2023/01/31	1.2	100.87	5	99.62	99.70	-3.9	37,933	-0.01%
2023/01/30	7.1	98.22	4	98.40	98.10	3.1	37,093	0.01%
2023/01/17	4	98.30	0	0.00	98.10	4	36,341	0.01%
2023/01/16	0	0.00	1	98.50	98.10	-1	36,361	0.00%
2023/01/13	1	98.60	0	0.00	98.60	1	36,315	0.00%
2023/01/10	1	99.60	0	0.00	99.40	1	37,879	0.00%
2023/01/06	1	98.40	0	0.00	98.40	1	37,890	0.00%
2023/01/05	2	98.25	3	98.70	98.00	-1	38,045	0.00%
2023/01/04	1.5	98.24	0	0.00	98.10	1.5	38,079	0.00%
2023/01/03	2	98.55	1	99.20	99.10	1	38,013	0.00%
2022/12/30	20.1	100.00	0	0.00	99.90	20.1	37,602	0.05%
2022/12/29	5	99.78	1	99.90	99.70	4	37,753	0.01%
2022/12/28	1.5	100.50	0	0.00	100.50	1.5	38,005	0.00%
2022/12/21	1	100.00	1	100.00	100.00	0	39,308	0.00%
2022/12/20	7	100.71	10	100.50	100.00	-3	39,198	-0.01%
2022/12/19	0	0.00	1	101.00	101.50	-1	39,135	0.00%
2022/12/15	0	0.00	2	102.00	101.50	-2	38,102	-0.01%
2022/12/13	1	101.00	0	0.00	101.00	1	38,141	0.00%
2022/12/12	1	101.50	1	101.50	102.00	0	37,850	0.00%
2022/12/09	11	102.05	0	0.00	102.00	11	38,145	0.03%
2022/12/08	6	101.50	0	0.00	101.50	6	37,890	0.02%
2022/12/07	3	102.33	1	102.50	102.00	2	37,817	0.01%
2022/12/06	17	103.79	6	103.67	103.00	11	37,621	0.03%
2022/12/05	1	105.50	1	106.00	105.50	0	37,014	0.00%
2022/12/02	2	105.00	5	105.50	105.50	-3	36,500	-0.01%
2022/12/01	1.5	102.50	9	102.89	103.00	-7.5	35,734	-0.02%
2022/11/30	6	100.50	0	0.00	100.50	6	34,905	0.02%
2022/11/29	0	0.00	1	99.90	100.00	-1	34,038	0.00%
2022/11/28	16.2	100.01	1	100.00	100.00	15.2	33,757	0.05%
2022/11/25	0	0.00	5	101.00	100.50	-5	33,605	-0.01%
2022/11/24	1	100.50	0	0.00	101.00	1	33,507	0.00%
2022/11/23	1	101.00	0	0.00	100.50	1	33,169	0.00%
2022/11/22	3	100.00	0	0.00	100.50	3	33,091	0.01%
2022/11/18	3	101.33	0.4	101.00	100.50	2.6	32,636	0.01%
2022/11/17	3	101.50	0	0.00	101.50	3	32,326	0.01%
2022/11/15	2	101.50	0	0.00	101.50	2	31,685	0.01%
2022/11/14	1.2	99.79	1	101.50	101.50	0.2	31,198	0.00%
2022/11/11	60.4	100.00	0	0.00	100.00	60.4	30,512	0.20%
2022/11/10	8	100.50	0	0.00	100.50	8	29,543	0.03%
2022/11/09	1	102.00	3	101.83	102.50	-2	29,373	-0.01%
2022/11/08	22	100.00	0	0.00	100.00	22	29,190	0.08%
2022/11/07	52.1	100.04	0	0.00	100.00	52.1	29,498	0.18%
2022/11/04	13.1	100.77	0	0.00	100.50	13.1	29,858	0.04%
2022/11/03	2.5	100.70	0	0.00	101.00	2.5	29,990	0.01%
2022/11/02	2	101.50	1	101.00	102.00	1	29,765	0.00%
2022/11/01	3	101.00	15	100.50	101.50	-12	29,668	-0.04%
2022/10/31	1	102.00	1	102.00	102.50	0	29,304	0.00%
2022/10/27	0	0.00	3	104.50	104.00	-3	29,368	-0.01%
2022/10/25	1	102.00	3	103.00	103.50	-2	29,293	-0.01%
2022/10/24	1	103.50	0	0.00	103.00	1	29,045	0.00%
2022/10/20	3	101.50	1	102.50	102.50	2	29,034	0.01%
2022/10/19	3	103.50	0	0.00	103.00	3	28,453	0.01%
2022/10/18	2	103.50	0	0.00	103.50	2	28,204	0.01%
2022/10/14	0	0.00	5	105.00	105.00	-5	27,956	-0.02%
2022/10/13	2	103.50	1	103.50	103.50	1	28,122	0.00%
2022/10/05	1	106.50	3	106.67	107.00	-2	27,893	-0.01%
2022/10/03	0	0.00	15	101.17	101.00	-15	27,474	-0.05%
2022/09/30	0	0.00	37	101.01	102.00	-37	27,695	-0.13%
2022/09/29	11	101.50	0	0.00	101.50	11	27,913	0.04%
2022/09/28	1.4	102.07	0	0.00	100.50	1.4	28,002	0.00%
2022/09/26	19.1	103.79	1	104.50	104.00	18.1	28,760	0.06%
2022/09/23	1	106.00	0	0.00	106.50	1	29,122	0.00%
2022/09/22	1	106.00	4	106.50	107.00	-3	29,606	-0.01%
2022/09/21	10	107.00	0	0.00	107.00	10	29,763	0.03%
2022/09/20	0	0.00	5	108.00	108.50	-5	29,793	-0.02%
2022/09/19	0	0.00	1	107.50	107.00	-1	29,797	0.00%
2022/09/14	1	107.50	5	107.00	107.50	-4	30,383	-0.01%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	1	106.50	0	0.00	106.00	1	31,387	0.00%
2022/09/06	0.5	108.50	0	0.00	108.50	0.5	31,270	0.00%
2022/09/01	11	107.50	0	0.00	107.50	11	32,046	0.03%
2022/08/31	1	108.00	1	109.00	109.00	0	31,915	0.00%
2022/08/30	1	108.50	0	0.00	108.50	1	31,741	0.00%
2022/08/29	17	108.29	0	0.00	108.00	17	32,006	0.05%
2022/08/25	1	109.50	1	109.50	109.50	0	32,478	0.00%
2022/08/23	1	110.50	0	0.00	110.00	1	34,509	0.00%
2022/08/19	0	0.00	1	111.00	111.00	-1	35,525	0.00%
2022/08/17	0	0.00	2	112.00	112.50	-2	36,728	-0.01%
2022/08/16	2	110.75	3	111.17	111.00	-1	36,840	0.00%
2022/08/15	1	111.50	0	0.00	112.00	1	36,930	0.00%
2022/08/12	1	113.00	2	113.25	112.50	-1	37,208	0.00%
2022/08/11	5	111.80	19.2	112.34	113.00	-14.2	37,022	-0.04%
2022/08/10	1	111.00	15	109.73	110.00	-14	36,918	-0.04%
2022/08/09	0	0.00	11	108.05	109.00	-11	36,398	-0.03%
2022/08/08	0	0.00	5	107.40	108.00	-5	36,343	-0.01%
2022/08/04	4	106.88	10	108.00	108.00	-6	36,249	-0.02%
2022/08/03	0	0.00	5	107.50	108.50	-5	35,932	-0.01%
2022/08/02	1	107.50	0	0.00	108.00	1	35,709	0.00%
2022/07/29	0	0.00	1	109.00	109.00	-1	35,652	0.00%
2022/07/27	2	108.00	0	0.00	108.00	2	36,003	0.01%
2022/07/26	0	0.00	2	108.00	108.00	-2	35,778	-0.01%
2022/07/25	0	0.00	1	107.50	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	2	105.50	106.00	-2	35,447	-0.01%
2022/07/21	10	105.00	2	105.50	105.50	8	35,462	0.02%
2022/07/20	1	104.50	0	0.00	103.50	1	35,419	0.00%
2022/07/18	1	105.00	0	0.00	105.00	1	35,446	0.00%
2022/07/14	0.5	104.50	7	104.21	105.00	-6.5	35,384	-0.02%
2022/07/13	0	0.00	1.1	102.95	102.50	-1.1	34,910	0.00%
2022/07/12	1	100.00	1	100.00	100.50	0	34,569	0.00%
2022/07/11	0.1	101.50	0	0.00	101.00	0.1	34,330	0.00%
2022/07/08	2	102.75	0	0.00	102.00	2	34,172	0.01%
2022/07/07	10	101.00	1	103.00	103.50	9	33,867	0.03%
2022/07/06	2	101.25	2	100.50	100.50	0	33,478	0.00%
2022/07/05	0	0.00	1	102.00	102.50	-1	33,199	0.00%
2022/07/04	14	100.89	0	0.00	100.00	14	32,860	0.04%
2022/07/01	1	106.00	2	106.50	106.00	-1	32,262	0.00%
2022/06/30	4.5	109.67	2	109.50	109.00	2.5	31,744	0.01%
2022/06/28	0	0.00	1	112.00	112.00	-1	31,168	0.00%
2022/06/27	0	0.00	2	111.50	111.00	-2	31,040	-0.01%
2022/06/24	0	0.00	90	109.50	110.00	-90	30,863	-0.29%
2022/06/23	2	108.00	0	0.00	108.00	2	30,701	0.01%
2022/06/22	0	0.00	6	110.42	109.50	-6	30,281	-0.02%
2022/06/21	1	111.00	1	111.50	112.00	0	30,597	0.00%
2022/06/20	2	109.50	200	109.25	109.00	-198	30,276	-0.65%	大賣/鉅額交易
2022/06/17	2	109.75	0	0.00	109.50	2	30,071	0.01%
2022/06/15	4	112.00	0	0.00	112.00	4	30,439	0.01%
2022/06/14	1	111.50	0	0.00	111.50	1	30,755	0.00%
2022/06/13	1	112.00	6	112.00	111.50	-5	30,823	-0.02%
2022/06/08	0	0.00	2	114.00	114.00	-2	30,518	-0.01%
2022/06/07	12	113.63	2	114.00	113.50	10	30,625	0.03%
2022/06/06	0	0.00	13	114.23	115.50	-13	30,483	-0.04%
2022/06/02	22	114.05	1	114.00	114.00	21	30,890	0.07%
2022/06/01	5	114.50	8.1	114.94	114.50	-3.1	31,010	-0.01%
2022/05/31	0	0.00	13	111.08	113.00	-13	30,133	-0.04%
2022/05/27	0	0.00	23	110.07	110.00	-23	28,372	-0.08%
2022/05/26	0	0.00	5	109.00	109.00	-5	27,992	-0.02%
2022/05/25	10	109.50	8	109.56	109.50	2	27,818	0.01%
2022/05/24	0	0.00	7	108.71	108.00	-7	27,347	-0.03%
2022/05/23	1	108.00	7	108.07	108.00	-6	26,969	-0.02%
2022/05/20	0	0.00	3	108.00	107.00	-3	26,832	-0.01%
2022/05/18	2	106.50	3	106.83	107.00	-1	26,023	0.00%
2022/05/17	0	0.00	2	104.50	105.00	-2	25,518	-0.01%
2022/05/16	0	0.00	1	104.50	104.50	-1	25,323	0.00%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	0	102.50	0	0.00	102.00	0	25,217	0.00%
2022/05/11	30	103.50	0	0.00	103.00	30	25,124	0.12%
2022/05/10	0	0.00	10	103.50	104.00	-10	25,133	-0.04%
2022/05/09	1	103.50	2	103.50	104.00	-1	25,217	0.00%
2022/05/06	0	0.00	1	103.50	104.00	-1	25,527	0.00%
2022/05/05	1	105.00	10	105.50	104.50	-9	25,631	-0.04%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	1	100.50	0	0.00	101.50	1	26,305	0.00%
2022/04/27	3	100.00	1	100.50	100.00	2	26,323	0.01%
2022/04/26	0	0.00	2	101.50	101.00	-2	26,227	-0.01%
2022/04/22	1	102.50	0	0.00	103.50	1	25,723	0.00%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	5	102.60	0	0.00	103.00	5	26,106	0.02%
2022/04/19	10	102.50	0	0.00	102.00	10	26,095	0.04%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/12	0.2	102.50	0	0.00	102.00	0.2	29,846	0.00%
2022/04/08	5	103.00	0	0.00	103.00	5	29,736	0.02%
2022/04/07	11	103.55	0	0.00	103.00	11	29,605	0.04%
2022/04/06	0	0.00	1	105.00	105.00	-1	29,253	0.00%
2022/04/01	1	104.50	0	0.00	104.50	1	28,990	0.00%
2022/03/31	0	0.00	2	106.25	106.00	-2	28,748	-0.01%
2022/03/24	6	107.08	2	106.50	106.50	4	28,289	0.01%
2022/03/21	1	105.00	0	0.00	104.50	1	28,256	0.00%
2022/03/18	0	0.00	2	105.25	106.00	-2	28,271	-0.01%
2022/03/16	0.6	101.25	3	101.00	101.50	-2.4	26,806	-0.01%
2022/03/15	2.4	101.50	1	101.00	101.00	1.4	26,458	0.01%
2022/03/14	5	103.00	1	103.50	102.50	4	26,525	0.02%
2022/03/11	4	103.00	0	0.00	103.50	4	26,516	0.02%
2022/03/10	1	103.00	5.1	103.20	103.00	-4.1	26,500	-0.02%
2022/03/09	2	101.50	0	0.00	101.50	2	26,385	0.01%
2022/03/08	27	100.94	11	101.41	101.50	16	26,349	0.06%
2022/03/07	14	103.18	0	0.00	102.50	14	25,720	0.05%
2022/03/01	1	104.50	0	0.00	104.50	1	26,204	0.00%
2022/02/25	22	103.25	0	0.00	103.00	22	26,220	0.08%
2022/02/24	0.3	103.00	0	0.00	102.50	0.3	26,098	0.00%
2022/02/22	2	104.00	0	0.00	104.50	2	25,709	0.01%
2022/02/18	0	0.00	1	105.50	105.50	-1	25,924	0.00%
2022/02/17	0	0.00	10	106.00	106.00	-10	25,998	-0.04%
2022/02/16	5.1	105.01	5	105.00	105.50	0.1	26,003	0.00%
2022/02/14	50	104.00	0	0.00	104.00	50	26,310	0.19%
2022/02/10	3	106.50	2	105.75	106.50	1	26,440	0.00%
2022/02/09	0	0.00	0.1	106.00	106.50	-0.1	26,437	0.00%
2022/02/08	2	105.50	2	105.50	105.50	0	26,352	0.00%
2022/02/07	0	0.00	11	103.55	103.00	-11	25,826	-0.04%
2022/01/26	20	102.43	4.8	102.50	102.00	15.2	25,471	0.06%
2022/01/25	20	102.50	10	103.00	103.00	10	25,257	0.04%
2022/01/21	7.4	102.52	0	0.00	102.00	7.4	24,727	0.03%
2022/01/20	20	103.50	4.4	103.50	103.00	15.6	24,415	0.06%
2022/01/19	4	104.50	7	103.57	103.50	-3	24,199	-0.01%
2022/01/18	1	104.00	1	104.50	103.50	0	24,100	0.00%
2022/01/17	21	104.00	0	0.00	103.50	21	24,204	0.09%
2022/01/14	4.2	103.64	0	0.00	103.50	4.2	24,181	0.02%
2022/01/13	0	0.00	3	105.33	105.50	-3	24,050	-0.01%
2022/01/12	0	0.00	1	104.50	104.50	-1	24,214	0.00%
2022/01/11	2	104.00	1	104.00	104.50	1	24,338	0.00%
2022/01/10	20.1	104.50	0	0.00	104.50	20.1	24,605	0.08%
2022/01/07	0	0.00	7	106.50	106.50	-7	24,846	-0.03%
2022/01/06	10	106.95	1	107.00	107.00	9	24,497	0.04%
2022/01/05	13.1	109.26	37	108.73	109.00	-23.9	23,990	-0.10%
2022/01/04	2	103.50	0	0.00	103.50	2	22,264	0.01%
2022/01/03	4	103.75	0	0.00	103.00	4	22,420	0.02%
2021/12/29	0	0.00	5	105.00	105.00	-5	23,058	-0.02%
2021/12/28	0	0.00	2	105.25	105.50	-2	23,528	-0.01%
2021/12/27	0	0.00	1	104.50	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	2	104.00	0	0.00	104.00	2	24,295	0.01%
2021/12/22	1.4	103.64	0	0.00	103.50	1.4	24,599	0.01%
2021/12/21	0	0.00	5	104.50	104.50	-5	24,777	-0.02%
2021/12/20	1	103.00	0	0.00	103.00	1	24,788	0.00%
2021/12/16	2	103.75	0	0.00	103.50	2	24,530	0.01%
2021/12/15	2	104.25	0	0.00	105.00	2	24,606	0.01%
2021/12/14	0	0.00	1	104.50	104.50	-1	24,867	0.00%
2021/12/13	1	104.50	0	0.00	104.50	1	24,882	0.00%
2021/12/10	0	0.00	2	105.00	105.00	-2	25,648	-0.01%
2021/12/09	1	105.50	1	106.00	106.00	0	25,628	0.00%
2021/12/08	1	105.00	0	0.00	105.00	1	25,632	0.00%
2021/12/07	2	106.00	0	0.00	106.00	2	25,267	0.01%
2021/12/06	1	106.50	1	106.50	106.50	0	25,185	0.00%
2021/12/03	1	105.50	2	105.50	105.00	-1	25,281	0.00%
2021/12/02	10	105.00	2	106.00	105.00	8	25,365	0.03%
2021/12/01	0	0.00	3	105.33	105.50	-3	25,219	-0.01%
2021/11/30	1	104.00	0	0.00	103.50	1	25,243	0.00%
2021/11/29	2	103.00	0	0.00	103.50	2	24,913	0.01%
2021/11/26	11	103.95	3	103.50	103.50	8	24,820	0.03%
2021/11/25	3	105.17	1	105.50	105.00	2	24,927	0.01%
2021/11/24	5	104.90	1	106.00	105.50	4	24,868	0.02%
2021/11/23	9	106.50	0	0.00	106.00	9	24,601	0.04%
2021/11/18	0	0.00	5	107.00	107.00	-5	24,337	-0.02%
2021/11/17	4	107.00	0	0.00	107.00	4	24,205	0.02%
2021/11/16	0	0.00	3	108.50	108.00	-3	24,180	-0.01%
2021/11/12	0	0.00	3	108.67	109.00	-3	24,877	-0.01%
2021/11/10	3	108.33	0	0.00	109.00	3	25,126	0.01%
2021/11/09	0	0.00	12	107.50	108.00	-12	25,521	-0.05%
2021/11/08	1	107.00	11	107.50	107.50	-10	25,431	-0.04%
2021/11/05	0	0.00	5	108.10	109.00	-5	25,877	-0.02%
2021/11/02	0	0.00	1	108.50	107.50	-1	26,978	0.00%
2021/11/01	1	107.00	7	107.43	106.50	-6	26,974	-0.02%
2021/10/26	1	108.50	1	109.00	109.00	0	27,413	0.00%
2021/10/22	0	0.00	2	108.50	107.50	-2	27,653	-0.01%
2021/10/21	3	108.00	0	0.00	108.00	3	27,868	0.01%
2021/10/20	5	107.00	0	0.00	107.50	5	27,916	0.02%
2021/10/19	2	107.00	2	107.50	107.00	0	27,785	0.00%
2021/10/18	5	109.60	5	109.00	107.50	0	28,334	0.00%
2021/10/15	4	109.50	2	109.75	109.50	2	28,682	0.01%
2021/10/14	1	106.50	6	106.58	106.50	-5	28,303	-0.02%
2021/10/13	2	105.50	1	105.00	105.50	1	28,537	0.00%
2021/10/12	1	105.50	1	105.00	105.00	0	28,786	0.00%
2021/10/08	0.8	107.50	2	107.00	108.00	-1.2	29,185	0.00%
2021/10/07	0.2	106.50	2	107.00	107.00	-1.8	29,179	-0.01%
2021/10/05	0	0.00	14	101.71	101.50	-14	28,786	-0.05%
2021/10/04	5	102.90	4	103.00	103.00	1	28,567	0.00%
2021/10/01	6	103.00	0	0.00	103.00	6	28,543	0.02%
2021/09/30	1	104.50	1	105.00	105.00	0	28,439	0.00%
2021/09/29	11.6	104.72	0	0.00	105.00	11.6	28,792	0.04%
2021/09/27	2	107.75	2	107.50	107.50	0	29,497	0.00%
2021/09/24	0	0.00	1	107.50	107.50	-1	29,530	0.00%
2021/09/23	10	107.00	0	0.00	106.50	10	29,793	0.03%
2021/09/22	1	106.50	0	0.00	107.00	1	29,774	0.00%
2021/09/17	0	0.00	1	109.00	108.50	-1	29,528	0.00%
2021/09/16	1	108.50	0	0.00	107.50	1	29,476	0.00%
2021/09/15	2	109.25	3	109.83	108.50	-1	29,612	0.00%
2021/09/10	1	107.50	1	108.00	108.00	0	29,390	0.00%
2021/09/08	0	0.00	3	109.00	107.50	-3	29,623	-0.01%
2021/09/07	1	108.50	2	109.00	108.50	-1	29,547	0.00%
2021/09/06	1	111.50	7	111.86	111.00	-6	29,553	-0.02%
2021/09/03	3	112.00	0	0.00	112.50	3	29,849	0.01%
2021/09/02	1	111.50	1.2	112.27	111.50	-0.2	29,768	0.00%
2021/09/01	4	110.13	0	0.00	111.00	4	29,654	0.01%
2021/08/26	1	107.50	0	0.00	107.50	1	29,835	0.00%
2021/08/24	0	0.00	1	108.50	109.00	-1	30,304	0.00%
2021/08/23	0	0.00	4	107.38	107.50	-4	30,576	-0.01%
2021/08/20	4	104.50	4	104.88	104.50	0	30,649	0.00%
2021/08/19	3	103.67	10	103.50	103.00	-7	31,163	-0.02%
2021/08/17	0	0.00	5	107.50	106.50	-5	31,031	-0.02%
2021/08/16	1	108.00	0	0.00	107.50	1	31,124	0.00%
2021/08/13	11	109.00	0	0.00	109.00	11	31,441	0.03%
2021/08/11	8	107.88	1	108.00	109.00	7	31,859	0.02%
2021/08/10	7	109.00	0	0.00	108.50	7	32,440	0.02%
2021/08/09	3	112.00	1	112.00	112.00	2	33,341	0.01%
2021/08/06	0	0.00	1	113.00	112.50	-1	33,684	0.00%
2021/08/04	2	112.00	0	0.00	112.00	2	36,329	0.01%
2021/08/03	2	112.50	3	111.67	111.50	-1	37,309	0.00%
2021/07/30	5	110.00	0	0.00	110.00	5	38,246	0.01%
2021/07/29	3	110.67	0	0.00	111.00	3	38,400	0.01%
2021/07/27	2	110.50	2	111.50	111.50	0	40,042	0.00%
2021/07/23	5	111.00	0	0.00	110.50	5	40,978	0.01%
2021/07/22	0	0.00	2.2	111.10	110.50	-2.2	41,267	-0.01%
2021/07/21	5	113.40	0	0.00	112.50	5	41,185	0.01%
2021/07/20	5	115.00	0	0.00	114.50	5	40,817	0.01%
2021/07/19	2	116.50	0	0.00	116.50	2	41,033	0.00%
2021/07/16	4	118.25	1	119.00	119.50	3	41,627	0.01%
2021/07/15	0	0.00	18	118.89	119.50	-18	41,646	-0.04%
2021/07/14	5	117.00	1	117.00	116.00	4	41,038	0.01%
2021/07/13	0	0.00	3	116.33	116.50	-3	41,122	-0.01%
2021/07/12	2	115.50	0	0.00	115.00	2	41,396	0.00%
2021/07/08	0	0.00	2	115.50	115.50	-2	42,184	0.00%
2021/07/07	1	116.50	0	0.00	115.00	1	42,614	0.00%
2021/07/06	2	117.50	1	116.00	116.50	1	43,302	0.00%
2021/07/05	2	114.00	17	114.82	117.00	-15	43,911	-0.03%
2021/07/02	4	111.88	0	0.00	111.50	4	43,223	0.01%
2021/07/01	1	112.00	5	112.00	112.00	-4	43,510	-0.01%
2021/06/30	10	113.00	1.1	112.98	112.00	9	43,940	0.02%
2021/06/29	1	112.50	21	111.52	111.50	-20	45,039	-0.04%
2021/06/28	2	111.50	0	0.00	111.50	2	46,909	0.00%
2021/06/25	2	114.00	4	114.38	113.00	-2	47,286	0.00%
2021/06/24	3	112.00	0	0.00	113.00	3	47,379	0.01%
2021/06/22	1	109.50	1	109.50	108.50	0	48,354	0.00%
2021/06/21	2	108.75	25	109.48	108.50	-23	49,335	-0.05%
2021/06/18	1	112.00	2	112.25	111.50	-1	50,635	0.00%
2021/06/16	1	112.50	0	0.00	111.50	1	54,351	0.00%
2021/06/15	1	113.00	0.5	113.00	113.00	0.5	56,251	0.00%
2021/06/11	3	111.50	2	112.00	113.50	1	58,242	0.00%
2021/06/10	1	111.00	0	0.00	110.50	1	59,189	0.00%
2021/06/09	0	0.00	2	110.50	109.50	-2	60,027	0.00%
2021/06/08	1	110.50	0	0.00	110.50	1	61,243	0.00%
2021/06/07	0.1	111.50	1	111.00	110.50	-1	62,197	0.00%
2021/06/04	5	110.00	1	110.50	112.00	4	62,654	0.01%
2021/06/03	6	111.50	1	112.00	111.00	5	62,906	0.01%
2021/06/02	4	112.13	0	0.00	112.00	4	63,414	0.01%
2021/05/31	0	0.00	7	113.07	113.50	-7	65,255	-0.01%
2021/05/28	2	110.50	1	111.00	111.00	1	66,126	0.00%
2021/05/27	1	109.00	0	0.00	109.50	1	66,575	0.00%
2021/05/26	4	111.25	0	0.00	111.50	4	67,559	0.01%
2021/05/25	2	112.00	0	0.00	112.00	2	69,013	0.00%
2021/05/21	4	108.13	5	108.70	109.50	-1	69,408	0.00%
2021/05/20	0	0.00	26	106.04	106.00	-26	69,516	-0.04%
2021/05/19	3	105.50	0	0.00	105.00	3	70,236	0.00%
2021/05/18	6	102.75	4	105.75	107.00	2	70,231	0.00%
2021/05/17	5	99.50	16	98.28	98.20	-11	70,387	-0.02%
2021/05/14	23	105.04	1	105.00	104.50	22	70,236	0.03%
2021/05/13	11	101.55	14	103.46	103.00	-3	70,571	0.00%
2021/05/12	29.1	99.90	5	100.86	102.00	24.1	70,334	0.03%
2021/05/11	105.1	108.53	1	109.00	107.00	104.1	69,233	0.15%	大買/鉅額交易
2021/05/10	5.1	113.01	3	114.00	113.00	2.1	69,994	0.00%
2021/05/07	2	116.75	5	116.50	117.50	-3	72,312	0.00%
2021/05/06	11	112.41	0	0.00	112.50	11	73,359	0.01%
2021/05/05	8	112.00	1	111.00	110.00	7	74,195	0.01%
2021/05/04	5.1	110.24	0	0.00	108.50	5.1	75,249	0.01%
2021/05/03	15	112.93	11	113.45	112.50	4	76,133	0.01%
2021/04/29	3	116.83	5	117.00	116.00	-2	78,603	0.00%
2021/04/28	7	117.29	1	117.00	117.00	6	79,282	0.01%
2021/04/27	16.2	119.00	0	0.00	118.50	16.2	80,842	0.02%
2021/04/26	4	117.88	0	0.00	117.50	4	81,368	0.00%
2021/04/23	1	118.00	0	0.00	119.00	1	82,262	0.00%
2021/04/22	4	118.87	0	0.00	117.50	4	84,441	0.00%
2021/04/21	10	120.25	0	0.00	120.00	10	88,574	0.01%
2021/04/20	1	121.00	23	121.72	122.00	-22	89,305	-0.02%
2021/04/19	10	121.50	47	121.98	121.50	-37	90,633	-0.04%
2021/04/16	4	122.25	13	123.00	123.50	-9	91,260	-0.01%
2021/04/15	6	120.42	2	120.50	121.00	4	92,273	0.00%
2021/04/14	10	121.85	24	120.10	121.50	-14	93,500	-0.01%
2021/04/13	0	0.00	2	123.00	122.50	-2	96,281	0.00%
2021/04/12	28.5	121.40	0	0.00	120.50	28.5	99,322	0.03%
2021/04/09	31.2	122.23	5	123.00	120.00	26.2	102,027	0.03%
2021/04/08	1	122.50	1	122.50	122.50	0	101,224	0.00%
2021/04/07	28	123.43	22.6	123.99	123.50	5.4	101,243	0.01%
2021/04/06	5	123.50	7	123.36	122.50	-2	101,439	0.00%
2021/04/01	18	122.92	6	121.83	121.50	12	101,864	0.01%
2021/03/31	11	124.73	21	124.57	124.00	-10	102,143	-0.01%
2021/03/30	23	129.89	34.3	129.37	129.50	-11.3	100,661	-0.01%
2021/03/29	32	128.03	22	128.48	128.50	10	100,823	0.01%
2021/03/26	26	126.60	20	127.50	126.50	6	101,700	0.01%
2021/03/25	25	128.24	35	127.44	126.50	-10	101,299	-0.01%
2021/03/24	125.1	128.30	35.5	130.00	128.00	89.6	100,686	0.09%	大買/
2021/03/23	30	132.40	28	132.88	130.50	2	99,806	0.00%
2021/03/22	2	127.50	23.4	128.05	130.00	-21.4	98,701	-0.02%
2021/03/19	38.1	126.07	44.6	125.01	123.50	-6.5	97,546	-0.01%
2021/03/18	14	130.00	26.6	129.23	129.50	-12.6	95,637	-0.01%
2021/03/17	15	124.63	12	125.46	126.00	3	94,357	0.00%
2021/03/16	1	123.00	23.1	122.33	123.00	-22.1	92,873	-0.02%
2021/03/15	8	120.00	6	120.50	121.00	2	92,452	0.00%
2021/03/12	9	118.56	14	119.46	120.00	-5	93,263	-0.01%
2021/03/11	2	117.25	22	116.77	117.00	-20	94,385	-0.02%
2021/03/10	1	115.50	4.2	115.74	115.50	-3.2	93,926	0.00%
2021/03/09	6	113.50	3	112.83	115.00	3	93,640	0.00%
2021/03/08	5	114.50	15	115.23	113.50	-10	93,481	-0.01%
2021/03/05	5	114.50	5	115.90	115.00	0	92,985	0.00%
2021/03/04	4.4	113.48	14	115.07	114.50	-9.6	92,545	-0.01%
2021/03/03	1	115.50	7	114.71	115.50	-6	91,575	-0.01%
2021/03/02	1	112.00	15	114.23	112.00	-14	90,689	-0.02%
2021/02/26	26	112.77	2	115.00	112.00	24	90,179	0.03%
2021/02/25	0	0.00	21.8	114.85	116.50	-21.8	88,553	-0.02%
2021/02/24	5	111.20	1	114.00	110.50	4	87,097	0.00%
2021/02/23	6	109.42	8	111.19	111.50	-2	86,598	0.00%
2021/02/22	7	112.21	3.8	112.32	111.00	3.2	86,137	0.00%
2021/02/19	3	110.17	48	110.46	110.00	-45	85,645	-0.05%
2021/02/18	9	113.33	30	113.78	113.00	-21	84,850	-0.02%
2021/02/17	9	114.33	8	113.63	114.00	1	84,908	0.00%
2021/02/05	15	114.00	3	114.67	113.50	12	83,928	0.01%
2021/02/04	5	114.00	10	114.25	114.00	-5	83,134	-0.01%
2021/02/03	1	116.00	2	116.75	116.50	-1	82,680	0.00%
2021/02/02	11.9	115.66	3	116.83	116.50	8.9	82,107	0.01%
2021/02/01	28.1	111.36	22	110.27	113.00	6.1	81,389	0.01%
2021/01/29	35	116.50	30.6	114.20	111.50	4.4	79,640	0.01%
2021/01/28	29	119.28	9.4	119.14	118.50	19.6	76,874	0.03%
2021/01/27	1	123.00	1.8	123.56	123.00	-0.8	75,136	0.00%
2021/01/26	19	122.58	16.4	122.72	122.00	2.6	73,916	0.00%
2021/01/25	29	120.60	72.3	119.11	123.00	-43.3	72,070	-0.06%
2021/01/22	20	120.10	49.8	120.10	121.50	-29.8	70,174	-0.04%
2021/01/21	55	116.68	15.4	116.27	117.00	39.6	67,021	0.06%
2021/01/20	17	115.06	24	115.54	114.50	-7	66,129	-0.01%
2021/01/19	10	115.50	32.6	114.97	115.00	-22.6	64,197	-0.04%
2021/01/18	46	112.96	5	112.70	114.00	41	63,005	0.07%
2021/01/15	131	115.73	12	115.67	115.50	119	61,737	0.19%	大買/鉅額交易
2021/01/14	18	112.78	62.3	112.42	116.00	-44.3	59,302	-0.07%
2021/01/13	14	105.54	4.2	106.00	106.50	9.8	54,542	0.02%
2021/01/12	61.1	104.87	2	103.50	104.00	59.1	53,983	0.11%
2021/01/11	17	107.35	9	107.94	107.50	8	53,647	0.01%
2021/01/08	28	107.98	11.2	107.89	108.00	16.8	53,291	0.03%
2021/01/07	16	106.84	10	106.85	107.00	6	51,832	0.01%
2021/01/06	14	106.00	18	106.14	105.00	-4	50,561	-0.01%
2021/01/05	22	103.23	42	103.00	104.00	-20	47,274	-0.04%
2021/01/04	23	96.47	23	97.45	99.90	0	44,037	0.00%
2020/12/30	0	0.00	1	91.00	91.60	-1	40,179	0.00%
2020/12/29	29.6	90.76	5	90.70	90.40	24.6	39,796	0.06%
2020/12/28	7	92.14	0.5	91.70	91.80	6.5	39,355	0.02%
2020/12/25	21	91.69	2	91.60	91.80	19	38,556	0.05%
2020/12/24	0	0.00	2	89.35	89.60	-2	37,188	-0.01%
2020/12/23	3	88.67	0	0.00	88.80	3	37,032	0.01%
2020/12/22	2	88.25	4	88.93	87.70	-2	36,732	-0.01%
2020/12/21	1	87.00	0	0.00	88.00	1	36,124	0.00%
2020/12/18	1	87.70	0	0.00	87.70	1	35,941	0.00%
2020/12/15	1	87.00	0	0.00	87.10	1	35,463	0.00%
2020/12/14	0	0.00	1	88.00	87.70	-1	35,162	0.00%
2020/12/11	8	87.39	3	87.37	87.60	5	34,666	0.01%
2020/12/10	3	87.90	6	88.40	87.70	-3	33,930	-0.01%
2020/12/09	0	0.00	14	88.79	89.00	-14	33,480	-0.04%
2020/12/08	4	88.63	177	89.14	87.60	-173	32,621	-0.53%	大賣/鉅額交易
2020/12/07	182	87.85	171	85.74	87.90	11	31,140	0.04%	大買/大賣/
2020/12/04	151	82.97	0	0.00	82.90	151	28,798	0.52%	大買/鉅額交易
2020/12/03	3	82.20	0	0.00	82.00	3	28,368	0.01%
2020/12/02	1	83.20	2	82.50	82.70	-1	28,204	0.00%
2020/12/01	0	0.00	1	82.40	82.90	-1	28,227	0.00%
2020/11/27	2	82.70	0	0.00	82.60	2	27,917	0.01%
2020/11/26	2	82.75	3	82.93	83.00	-1	27,869	0.00%
2020/11/25	1	81.70	0	0.00	82.00	1	27,823	0.00%
2020/11/24	2	82.30	0	0.00	82.00	2	27,853	0.01%
2020/11/19	1	82.70	0	0.00	82.90	1	27,618	0.00%
2020/11/18	0	0.00	2	82.90	83.20	-2	27,595	-0.01%
2020/11/17	0	0.00	5	82.88	83.00	-5	27,491	-0.02%
2020/11/16	2	82.40	4	82.48	82.60	-2	27,885	-0.01%
2020/11/13	2	81.50	1	81.60	81.40	1	27,577	0.00%
2020/11/11	0	0.00	8	81.18	81.60	-8	27,213	-0.03%
2020/11/10	2.1	80.51	3	80.73	80.80	-0.9	27,174	0.00%
2020/11/09	1	80.70	10	80.95	81.20	-9	28,235	-0.03%
2020/11/05	1	78.90	1	79.30	79.00	0	28,488	0.00%
2020/11/04	1.2	78.55	1	79.00	78.80	0.2	29,073	0.00%
2020/11/03	1	78.50	0	0.00	78.30	1	29,122	0.00%
2020/11/02	0	0.00	1	78.00	78.30	-1	29,432	0.00%
2020/10/29	5	77.42	1	78.10	78.00	4	29,550	0.01%
2020/10/28	9	78.70	0	0.00	78.30	9	30,059	0.03%
2020/10/26	1	80.30	1	80.30	80.20	0	30,632	0.00%
2020/10/23	2	80.60	5	80.90	80.70	-3	31,049	-0.01%
2020/10/22	0	0.00	1	80.60	80.80	-1	32,073	0.00%
2020/10/21	2	80.70	0	0.00	80.40	2	32,779	0.01%
2020/10/20	3	81.07	13.8	81.31	81.40	-10.8	33,058	-0.03%
2020/10/19	0	0.00	21	81.01	81.30	-21	33,610	-0.06%
2020/10/16	1	79.30	0	0.00	78.60	1	33,408	0.00%
2020/10/15	2	77.70	0	0.00	78.10	2	33,847	0.01%
2020/10/14	1	78.00	3	78.60	78.00	-2	34,602	-0.01%
2020/10/13	0	0.00	12	78.89	78.90	-12	34,800	-0.03%
2020/10/12	1	78.50	5	78.52	78.70	-4	35,259	-0.01%
2020/10/08	0	0.00	5	78.00	78.00	-5	35,425	-0.01%
2020/10/06	4	77.95	9	77.99	77.80	-5	36,066	-0.01%
2020/10/05	0	0.00	1	78.20	77.70	-1	36,653	0.00%
2020/09/30	1	77.50	0	0.00	77.40	1	37,159	0.00%
2020/09/29	0	0.00	1	78.10	77.00	-1	37,455	0.00%
2020/09/28	0.2	76.90	16	76.18	76.90	-15.8	37,793	-0.04%
2020/09/25	6.2	74.54	2	74.85	74.30	4.2	38,001	0.01%
2020/09/24	43	75.30	6	75.95	75.00	37	38,076	0.10%
2020/09/23	15	76.78	0	0.00	76.70	15	37,687	0.04%
2020/09/21	1	77.40	0	0.00	77.40	1	38,706	0.00%
2020/09/18	4	77.73	0	0.00	77.60	4	40,000	0.01%
2020/09/17	3	78.13	0	0.00	78.10	3	40,947	0.01%
2020/09/16	0	0.00	2	79.15	78.80	-2	41,362	0.00%
2020/09/15	2	79.10	0	0.00	79.10	2	41,339	0.00%
2020/09/14	2	79.30	16	78.91	79.40	-14	41,646	-0.03%
2020/09/11	2	78.30	2	78.30	78.50	0	41,491	0.00%
2020/09/10	0	0.00	13	78.55	78.50	-13	41,523	-0.03%
2020/09/09	2	76.80	0	0.00	77.90	2	41,410	0.00%
2020/09/08	1	77.70	1	78.00	77.50	0	41,473	0.00%
2020/09/07	0	0.00	25	76.81	77.30	-25	41,611	-0.06%
2020/09/04	7	76.83	19	77.00	76.90	-12	41,954	-0.03%
2020/09/03	3	78.80	0	0.00	77.70	3	41,789	0.01%
2020/09/02	1	77.10	0	0.00	77.80	1	41,734	0.00%
2020/09/01	2	76.75	0	0.00	77.00	2	42,211	0.00%
2020/08/31	11	76.96	0	0.00	76.90	11	42,474	0.03%
2020/08/28	1	77.30	0	0.00	77.50	1	42,692	0.00%
2020/08/27	9	77.79	13	78.12	77.50	-4	42,988	-0.01%
2020/08/26	1	78.20	1	78.20	78.20	0	43,281	0.00%
2020/08/24	2	77.70	0	0.00	77.60	2	43,891	0.00%
2020/08/21	10	78.00	1	78.00	78.20	9	43,964	0.02%
2020/08/20	15	78.00	0	0.00	77.10	15	43,929	0.03%
2020/08/19	5	79.30	12	80.86	79.30	-7	43,368	-0.02%
2020/08/18	5	79.40	13	79.76	79.80	-8	43,283	-0.02%
2020/08/17	1	80.30	0	0.00	80.20	1	43,604	0.00%
2020/08/14	7	79.90	12	80.43	80.40	-5	43,618	-0.01%
2020/08/13	16	79.98	0	0.00	79.50	16	43,559	0.04%
2020/08/12	11	80.81	9	80.60	81.40	2	42,948	0.00%
2020/08/11	11	79.85	8	80.55	79.80	3	43,139	0.01%
2020/08/10	6	80.35	8	80.14	80.50	-2	43,407	0.00%
2020/08/07	5	78.76	1	79.20	78.30	4	43,275	0.01%
2020/08/06	0	0.00	7	79.26	79.00	-7	43,625	-0.02%
2020/08/05	7	77.94	13	78.50	77.90	-6	43,829	-0.01%
2020/08/04	4	77.88	1	78.00	78.10	3	44,340	0.01%
2020/08/03	21	77.67	2	78.00	77.10	19	44,597	0.04%
2020/07/31	3	79.00	13	78.96	78.40	-10	44,108	-0.02%
2020/07/30	11	77.78	0	0.00	78.00	11	43,832	0.03%
2020/07/29	4	78.38	0	0.00	78.00	4	43,666	0.01%
2020/07/28	6	78.28	27	77.90	78.40	-21	43,848	-0.05%
2020/07/27	13	78.55	0	0.00	78.00	13	43,342	0.03%
2020/07/24	5	80.66	5	81.22	80.00	0	42,760	0.00%
2020/07/23	4	81.53	6	82.17	82.10	-2	42,348	0.00%
2020/07/22	23	85.57	2	85.90	85.90	21	41,517	0.05%
2020/07/21	18	85.59	2	85.80	85.30	16	40,594	0.04%
2020/07/20	11	85.95	4	87.30	86.80	7	39,798	0.02%
2020/07/17	5	88.12	57	88.39	88.00	-52	39,066	-0.13%
2020/07/16	56	87.50	1	87.90	87.60	55	39,095	0.14%
2020/07/14	0	0.00	6	86.95	86.30	-6	39,163	-0.02%
2020/07/13	6	85.87	10	85.92	86.70	-4	39,298	-0.01%
2020/07/10	4	85.30	2	85.35	84.80	2	39,392	0.01%
2020/07/09	21	86.42	3	86.93	86.20	18	39,134	0.05%
2020/07/08	0	0.00	13	86.99	87.00	-13	38,728	-0.03%
2020/07/07	5	86.44	2	87.00	87.00	3	38,430	0.01%
2020/07/06	4	86.25	5	86.32	86.40	-1	38,484	0.00%
2020/07/03	11.1	85.96	1	85.20	85.30	10.1	39,251	0.03%
2020/07/02	1	85.80	3	85.73	86.00	-2	39,318	-0.01%
2020/07/01	10	86.34	1.8	86.24	85.90	8.2	39,567	0.02%
2020/06/30	1	86.10	9	86.28	86.30	-8	39,234	-0.02%
2020/06/29	3	84.93	2	85.50	85.20	1	38,911	0.00%
2020/06/24	3	83.30	29	82.81	83.50	-26	37,861	-0.07%
2020/06/23	2	80.00	13	80.03	80.20	-11	37,387	-0.03%
2020/06/22	2	78.50	0	0.00	78.90	2	37,269	0.01%
2020/06/19	0	0.00	2	78.70	78.80	-2	37,883	-0.01%
2020/06/18	2	78.20	0	0.00	78.50	2	37,988	0.01%
2020/06/17	0	0.00	1	78.80	78.20	-1	38,713	0.00%
2020/06/16	3.3	78.18	1	78.30	78.40	2.3	40,122	0.01%
2020/06/15	2	77.30	1	77.80	77.00	1	41,533	0.00%
2020/06/12	0.3	78.00	0	0.00	78.00	0.3	42,349	0.00%
2020/06/11	2	78.45	16	79.70	78.60	-14	42,992	-0.03%
2020/06/10	0	0.00	3	79.80	79.90	-3	43,388	-0.01%
2020/06/09	1	78.90	14	79.89	79.50	-13	44,767	-0.03%
2020/06/08	3.5	79.26	9	79.53	79.70	-5.5	45,559	-0.01%
2020/06/05	10	78.10	0	0.00	78.50	10	45,175	0.02%
2020/06/04	13	78.52	14	78.29	78.40	-1	45,232	0.00%
2020/06/03	0.1	78.10	7	78.11	78.10	-6.9	45,254	-0.02%
2020/06/02	2.5	77.02	3	77.20	77.10	-0.5	45,186	0.00%
2020/06/01	0	0.00	5	76.48	76.20	-5	45,106	-0.01%
2020/05/29	1	74.50	0	0.00	75.80	1	45,158	0.00%
2020/05/28	0	0.00	2	75.80	75.30	-2	44,994	0.00%
2020/05/27	0	0.00	6	75.30	75.30	-6	45,453	-0.01%
2020/05/26	3	74.93	2	75.00	74.80	1	45,969	0.00%
2020/05/25	0	0.00	3	73.40	73.60	-3	46,216	-0.01%
2020/05/22	4	74.10	0	0.00	73.60	4	46,552	0.01%
2020/05/21	6	74.73	0	0.00	74.70	6	46,325	0.01%
2020/05/20	2.4	74.65	0	0.00	74.50	2.4	46,417	0.01%
2020/05/19	6	75.03	0	0.00	74.80	6	46,489	0.01%
2020/05/18	12	75.31	60	75.80	75.00	-48	46,100	-0.10%
2020/05/15	5	77.16	0	0.00	77.10	5	45,526	0.01%
2020/05/14	6	78.28	0	0.00	78.20	6	45,023	0.01%
2020/05/13	64	78.23	1	78.60	78.80	63	44,680	0.14%
2020/05/12	19	77.84	0	0.00	77.30	19	44,565	0.04%
2020/05/11	6	78.22	18	78.42	78.90	-12	44,747	-0.03%
2020/05/08	2	76.15	4	76.35	76.20	-2	44,242	0.00%
2020/05/07	0	0.00	5	75.24	75.20	-5	44,308	-0.01%
2020/05/06	2	74.10	1	74.60	74.30	1	44,218	0.00%
2020/05/04	6	74.50	0	0.00	74.50	6	44,768	0.01%
2020/04/30	2	76.40	9	76.58	77.00	-7	44,694	-0.02%
2020/04/29	3.4	75.79	2	75.80	75.60	1.4	44,975	0.00%
2020/04/28	3	75.00	10	75.04	75.20	-7	45,609	-0.02%
2020/04/27	1	74.70	0	0.00	74.90	1	47,798	0.00%
2020/04/24	1	73.80	0	0.00	73.80	1	47,910	0.00%
2020/04/22	12	72.78	10	73.00	73.90	2	48,768	0.00%
2020/04/21	4.1	74.51	5	74.60	73.50	-0.9	48,703	0.00%
2020/04/20	2	75.95	4	76.20	76.20	-2	48,171	0.00%
2020/04/17	7	76.23	12	75.87	75.80	-5	48,024	-0.01%
2020/04/16	5	74.50	6	73.98	74.00	-1	47,392	0.00%
2020/04/15	5	74.36	6	74.10	74.10	-1	47,157	0.00%
2020/04/14	7	74.06	3	74.23	74.40	4	47,387	0.01%
2020/04/13	3	73.43	0.6	73.40	73.10	2.4	47,485	0.01%
2020/04/10	1	73.70	0	0.00	73.90	1	47,506	0.00%
2020/04/09	0	0.00	4	75.23	74.00	-4	47,817	-0.01%
2020/04/08	7	74.63	15	74.01	75.00	-8	47,242	-0.02%
2020/04/07	3	71.00	1	71.20	71.20	2	45,981	0.00%
2020/04/06	1	69.80	1	70.00	70.20	0	45,466	0.00%
2020/04/01	0.1	70.30	1	70.10	70.00	-0.9	44,975	0.00%
2020/03/31	13	70.08	1	69.90	69.90	12	44,733	0.03%
2020/03/30	2	70.20	1	69.40	70.00	1	44,283	0.00%
2020/03/27	2	71.75	0	0.00	70.10	2	43,919	0.00%
2020/03/26	4.3	70.89	1	70.90	71.00	3.3	43,204	0.01%
2020/03/25	11	71.55	2	71.85	71.40	9	43,208	0.02%
2020/03/24	2	69.75	1	70.30	69.40	1	42,793	0.00%
2020/03/23	13	67.42	0	0.00	67.50	13	43,074	0.03%
2020/03/20	6	69.97	5	70.52	70.80	1	42,561	0.00%
2020/03/19	13.5	67.75	3	66.37	66.30	10.5	41,412	0.03%
2020/03/18	2	70.00	21	70.20	70.00	-19	40,185	-0.05%
2020/03/17	0	0.00	1	71.60	70.60	-1	39,472	0.00%
2020/03/16	11.2	71.72	0	0.00	71.10	11.2	38,858	0.03%
2020/03/13	6	71.20	3	70.40	74.60	3	38,007	0.01%
2020/03/12	9	75.31	0	0.00	74.70	9	36,846	0.02%
2020/03/11	6	79.23	1	79.00	78.60	5	35,761	0.01%
2020/03/10	2.5	79.52	0	0.00	79.40	2.5	35,582	0.01%
2020/03/09	4.6	79.50	0	0.00	79.10	4.6	35,358	0.01%
2020/03/06	2	80.90	0	0.00	80.80	2	35,166	0.01%
2020/03/05	0	0.00	1	82.80	82.70	-1	35,040	0.00%
2020/03/03	0	0.00	2	81.00	81.00	-2	34,888	-0.01%
2020/03/02	5	78.90	4	79.13	79.20	1	34,638	0.00%
2020/02/27	2	80.50	4	80.33	80.30	-2	34,937	-0.01%
2020/02/26	5	81.42	0	0.00	81.10	5	34,982	0.01%
2020/02/24	4	80.75	2	80.60	80.70	2	34,847	0.01%
2020/02/21	0	0.00	10	81.70	81.70	-10	35,036	-0.03%
2020/02/20	0	0.00	2.4	82.82	82.80	-2.4	36,338	-0.01%
2020/02/18	2	83.60	0	0.00	83.40	2	36,642	0.01%
2020/02/17	0	0.00	0.6	83.90	83.90	-0.6	37,750	0.00%
2020/02/13	0	0.00	5	84.90	84.70	-5	39,439	-0.01%
2020/02/12	1	84.10	1.9	85.19	85.50	-0.9	40,708	0.00%
2020/02/11	6	82.50	0	0.00	82.90	6	41,559	0.01%
2020/02/10	5	79.72	1	82.00	82.00	4	42,608	0.01%
2020/02/07	0	0.00	16	83.31	82.90	-16	43,602	-0.04%
2020/02/06	1.1	83.24	1	83.30	83.60	0.1	45,059	0.00%
2020/02/05	0	0.00	11	81.89	82.20	-11	46,922	-0.02%
2020/02/04	2	83.60	1	83.50	82.20	1	48,200	0.00%
2020/02/03	6	79.50	1.3	78.74	82.20	4.7	48,094	0.01%
2020/01/31	5.6	83.77	62	83.20	83.20	-56.4	47,505	-0.12%
2020/01/30	37.4	83.84	24	83.64	83.10	13.4	47,070	0.03%
2020/01/17	2	92.00	2.6	91.82	92.30	-0.6	44,926	0.00%
2020/01/16	1	90.00	0	0.00	90.00	1	44,307	0.00%
2020/01/15	1	89.80	1	90.20	89.90	0	45,467	0.00%
2020/01/14	0	0.00	3	89.80	90.00	-3	46,469	-0.01%
2020/01/13	8	89.23	2	88.85	89.60	6	46,698	0.01%
2020/01/10	1	88.10	0	0.00	89.00	1	47,630	0.00%
2020/01/09	2	87.55	1	87.50	87.10	1	48,452	0.00%
2020/01/08	1	87.00	3	87.03	86.50	-2	48,573	0.00%
2020/01/07	0	0.00	11	89.55	89.10	-11	48,302	-0.02%
2020/01/06	3	90.70	35	90.46	90.50	-32	48,395	-0.07%
2020/01/02	5	90.50	0	0.00	90.80	5	48,116	0.01%
2019/12/30	1	91.40	0	0.00	90.90	1	48,265	0.00%
2019/12/26	0	0.00	6	91.10	90.80	-6	48,560	-0.01%
2019/12/25	16	91.07	0	0.00	91.00	16	49,146	0.03%
2019/12/23	0	0.00	21	91.50	91.50	-21	49,552	-0.04%
2019/12/20	10	92.20	1	92.50	91.10	9	49,578	0.02%
2019/12/19	2	91.55	1	91.80	92.20	1	49,260	0.00%
2019/12/18	0	0.00	13	92.18	92.40	-13	48,958	-0.03%
2019/12/16	1	92.10	1	92.10	91.60	0	48,561	0.00%
2019/12/13	0	0.00	2	91.60	91.00	-2	48,552	0.00%
2019/12/12	2	91.45	26	91.82	91.00	-24	48,727	-0.05%
2019/12/11	0	0.00	5	91.16	91.30	-5	48,865	-0.01%
2019/12/09	2	90.85	4	91.60	91.00	-2	49,715	0.00%
2019/12/06	2	90.25	0	0.00	90.50	2	49,472	0.00%
2019/12/05	5.6	89.70	0	0.00	89.90	5.6	49,467	0.01%
2019/12/04	4	89.05	2	89.00	89.50	2	49,622	0.00%
2019/12/03	5	89.50	2	90.00	90.00	3	49,672	0.01%
2019/12/02	1	87.80	2	87.65	88.60	-1	49,485	0.00%
2019/11/29	1	89.50	2	88.60	88.50	-1	49,213	0.00%
2019/11/28	1	90.00	0.2	89.80	89.80	0.8	48,897	0.00%
2019/11/27	0	0.00	2	90.45	90.60	-2	49,237	0.00%
2019/11/26	0.1	89.80	3	90.00	89.90	-2.9	49,243	-0.01%
2019/11/25	3	89.60	2	89.50	89.60	1	48,294	0.00%
2019/11/22	1.2	91.56	2	91.45	91.40	-0.9	47,978	0.00%
2019/11/21	1	91.00	6.2	91.29	92.50	-5.2	47,972	-0.01%
2019/11/20	10	92.00	2	91.70	91.90	8	47,375	0.02%
2019/11/19	2	91.85	19.8	92.22	92.80	-17.8	47,024	-0.04%
2019/11/18	0	0.00	5.4	90.24	90.50	-5.4	45,679	-0.01%
2019/11/15	2	90.20	13.8	90.18	90.10	-11.8	45,397	-0.03%
2019/11/14	6	90.30	9	90.34	89.30	-3	45,007	-0.01%
2019/11/13	15	89.52	1	89.30	89.70	14	44,081	0.03%
2019/11/12	1	89.80	7.4	89.50	91.00	-6.4	43,699	-0.01%
2019/11/11	7	88.93	3	91.10	87.90	4	42,815	0.01%
2019/11/08	5	91.74	4	92.65	90.90	1	41,247	0.00%
2019/11/07	14	89.89	6	90.50	90.80	8	39,749	0.02%
2019/11/06	6	90.08	7	90.36	90.40	-1	38,542	0.00%
2019/11/05	62	90.00	24.9	89.87	90.00	37.1	37,282	0.10%
2019/11/04	3	87.50	18	87.53	89.00	-15	36,054	-0.04%
2019/11/01	11	83.15	7	83.60	84.80	4	34,294	0.01%
2019/10/31	1	80.80	0	0.00	80.60	1	33,093	0.00%
2019/10/30	0	0.00	18	80.10	80.20	-18	32,959	-0.05%
2019/10/29	0	0.00	5	80.90	80.80	-5	32,835	-0.02%
2019/10/28	0	0.00	2	80.40	80.10	-2	32,576	-0.01%
2019/10/25	0	0.00	18.8	80.21	80.20	-18.8	32,470	-0.06%
2019/10/24	1	80.70	2	80.30	80.50	-1	32,252	0.00%
2019/10/23	12.1	80.20	3	80.17	80.50	9.1	32,630	0.03%
2019/10/22	1.4	78.84	11	79.09	79.50	-9.6	32,364	-0.03%
2019/10/21	5	76.84	36	77.19	77.60	-31	31,601	-0.10%
2019/10/18	6	77.93	3	77.70	76.90	3	31,704	0.01%
2019/10/17	0	0.00	8	76.64	77.20	-8	30,791	-0.03%
2019/10/16	1	75.00	3	75.03	75.00	-2	29,769	-0.01%
2019/10/15	0	0.00	5	74.80	74.70	-5	29,704	-0.02%
2019/10/14	3	74.20	5	74.22	74.50	-2	30,027	-0.01%
2019/10/09	5	73.42	2	73.50	72.90	3	29,767	0.01%
2019/10/07	1	73.50	1	73.50	73.40	0	29,759	0.00%
2019/10/03	7	71.79	0	0.00	72.00	7	29,708	0.02%
2019/10/02	3.1	72.34	0	0.00	72.30	3.1	29,572	0.01%
2019/10/01	12	72.58	5	72.60	72.60	7	29,331	0.02%
2019/09/27	2	73.60	19	73.60	73.20	-17	28,815	-0.06%
2019/09/26	9	74.27	0	0.00	74.00	9	28,901	0.03%
2019/09/25	2	74.50	0	0.00	74.80	2	28,895	0.01%
2019/09/24	0	0.00	3	74.93	74.90	-3	29,218	-0.01%
2019/09/20	0	0.00	1	74.50	74.50	-1	29,577	0.00%
2019/09/19	1	73.80	1.6	73.99	73.50	-0.6	29,314	0.00%
2019/09/18	8	74.46	0	0.00	74.40	8	29,144	0.03%
2019/09/17	9	74.86	1	74.70	74.60	8	29,059	0.03%
2019/09/16	2	75.75	3	75.50	76.00	-1	29,303	0.00%
2019/09/12	12	75.84	4.2	75.92	76.00	7.8	29,068	0.03%
2019/09/11	1.2	74.33	4	75.10	74.50	-2.8	28,869	-0.01%
2019/09/10	0	0.00	1	74.00	74.10	-1	28,884	0.00%
2019/09/09	0	0.00	6.1	75.49	74.70	-6.1	29,030	-0.02%
2019/09/06	1	75.40	0	0.00	75.00	1	29,372	0.00%
2019/09/05	0	0.00	1	74.80	74.90	-1	29,587	0.00%
2019/09/04	0.1	74.30	9	74.30	74.30	-8.9	29,815	-0.03%
2019/09/03	0	0.00	3	73.67	73.60	-3	29,905	-0.01%
2019/09/02	5	74.00	0	0.00	74.00	5	30,251	0.02%
2019/08/30	1	73.50	8	73.35	74.20	-7	30,587	-0.02%
2019/08/29	3	71.90	0	0.00	71.90	3	30,724	0.01%
2019/08/26	6.6	71.86	0	0.00	72.00	6.6	31,562	0.02%
2019/08/22	1	73.40	0	0.00	73.90	1	32,267	0.00%
2019/08/21	7	73.57	0	0.00	73.50	7	34,158	0.02%
2019/08/20	5	72.50	0	0.00	72.40	5	34,127	0.01%
2019/08/19	44	72.68	0	0.00	72.40	44	34,491	0.13%
2019/08/15	1	71.80	1	71.70	71.60	0	35,147	0.00%
2019/08/12	5	74.20	0	0.00	73.70	5	35,749	0.01%
2019/08/08	1	73.20	0	0.00	73.10	1	36,472	0.00%
2019/08/06	6	71.43	0	0.00	73.30	6	37,843	0.02%
2019/08/05	15	73.23	6	73.50	72.80	9	37,786	0.02%
2019/08/02	5	75.96	0	0.00	75.50	5	37,404	0.01%
2019/08/01	0.1	78.10	1	78.10	77.90	-0.9	37,162	0.00%
2019/07/31	0.1	78.60	1	78.60	78.60	-0.9	37,041	0.00%
2019/07/30	10	78.08	0	0.00	77.80	10	37,167	0.03%
2019/07/29	3	78.33	0	0.00	78.40	3	37,511	0.01%
2019/07/26	3	78.47	1	78.40	78.40	2	37,626	0.01%
2019/07/25	11	78.35	5	78.68	78.60	6	37,671	0.02%
2019/07/24	7	81.33	8.8	81.26	81.30	-1.8	37,192	0.00%
2019/07/23	1	81.40	1	81.00	80.90	0	36,534	0.00%
2019/07/22	0	0.00	3	80.37	80.60	-3	36,414	-0.01%
2019/07/19	0	0.00	1	79.80	79.30	-1	36,308	0.00%
2019/07/17	1	80.20	0	0.00	79.30	1	37,533	0.00%
2019/07/16	0	0.00	5	79.30	80.00	-5	37,702	-0.01%
2019/07/09	3	78.33	2	77.95	77.90	1	43,101	0.00%
2019/07/08	0	0.00	1	79.00	79.00	-1	43,727	0.00%
2019/07/05	1	78.10	1.4	78.13	78.20	-0.4	44,148	0.00%
2019/07/04	1	77.80	0	0.00	77.70	1	44,538	0.00%
2019/07/03	2	77.60	0	0.00	77.50	2	44,768	0.00%
2019/07/02	0	0.00	2	79.30	79.10	-2	45,091	0.00%
2019/07/01	1	79.40	1	79.50	79.40	0	45,435	0.00%
2019/06/26	1	76.20	0	0.00	76.30	1	49,037	0.00%
2019/06/24	3	76.60	0	0.00	77.10	3	48,644	0.01%
2019/06/20	0	0.00	3	77.30	77.70	-3	47,665	-0.01%
2019/06/18	1	77.10	0	76.00	75.90	1	46,966	0.00%
2019/06/17	2	76.10	0	0.00	76.40	2	46,586	0.00%
2019/06/14	2	75.10	13	75.31	75.10	-11	46,296	-0.02%
2019/06/12	1	73.80	3	72.80	73.70	-2	45,892	0.00%
2019/06/10	1	71.70	1	72.20	72.10	0	45,277	0.00%
2019/06/06	2	71.30	20	71.40	71.10	-18	44,971	-0.04%
2019/06/05	2	72.05	0	0.00	71.00	2	44,606	0.00%
2019/06/04	10	72.00	0	0.00	71.80	10	44,249	0.02%
2019/06/03	0	0.00	5	72.80	73.40	-5	43,903	-0.01%
2019/05/31	21	74.29	7	74.70	73.90	14	43,607	0.03%
2019/05/30	3.4	73.33	2	73.40	73.40	1.4	42,989	0.00%
2019/05/29	9	70.67	0	0.00	72.20	9	42,844	0.02%
2019/05/28	1	71.20	0	0.00	71.20	1	42,521	0.00%
2019/05/27	5.1	71.59	0	0.00	71.40	5.1	40,574	0.01%
2019/05/24	4	71.60	0	0.00	71.40	4	40,541	0.01%
2019/05/23	10	71.88	1	71.60	71.50	9	40,262	0.02%
2019/05/22	2	74.20	0	0.00	74.00	2	39,723	0.01%
2019/05/21	1	75.10	0	0.00	75.00	1	39,988	0.00%
2019/05/20	0	0.00	1	74.90	75.00	-1	39,825	0.00%
2019/05/17	0	0.00	3	75.00	74.70	-3	39,707	-0.01%
2019/05/16	0	0.00	2	78.10	75.90	-2	39,278	-0.01%
2019/05/15	5	77.78	0	0.00	77.80	5	38,512	0.01%
2019/05/14	1	79.70	12	79.45	79.70	-11	37,886	-0.03%
2019/05/13	2	81.30	0.3	81.50	81.20	1.7	37,563	0.00%
2019/05/10	1	83.90	1	85.20	83.70	0	37,575	0.00%
2019/05/09	0.4	84.50	1	84.90	84.30	-0.6	37,560	0.00%
2019/05/08	1	85.70	0	0.00	85.90	1	37,350	0.00%
2019/05/07	0	0.00	1	86.60	86.60	-1	37,276	0.00%
2019/05/06	3.4	85.62	5	85.34	84.90	-1.6	37,269	0.00%
2019/05/03	6.8	87.86	1	88.20	88.20	5.8	36,812	0.02%
2019/05/02	3	86.80	0	0.00	86.90	3	36,616	0.01%
2019/04/29	3	88.07	2	88.25	87.80	1	36,026	0.00%
2019/04/25	0	0.00	1	86.20	86.80	-1	35,423	0.00%
2019/04/24	7	88.09	0	0.00	86.90	7	35,170	0.02%
2019/04/23	10	87.41	2	88.30	88.30	8	34,864	0.02%
2019/04/22	3	88.10	26	88.00	87.80	-23	34,003	-0.07%
2019/04/19	5	91.84	19.8	89.39	88.90	-14.8	33,706	-0.04%
2019/04/18	7	94.49	32.8	94.97	91.60	-25.8	32,619	-0.08%
2019/04/17	12	90.98	3	91.93	91.80	9	30,553	0.03%
2019/04/16	0.1	89.60	1	89.80	89.90	-0.9	29,346	0.00%
2019/04/15	4.4	88.75	7	88.24	89.30	-2.6	28,411	-0.01%
2019/04/12	2	86.00	4.8	86.12	86.50	-2.8	27,828	-0.01%
2019/04/11	1	84.60	6	83.95	83.80	-5	27,456	-0.02%
2019/04/10	1	82.99	8	82.75	83.00	-7	26,990	-0.03%
2019/04/09	1	82.50	2	82.60	82.50	-1	26,686	0.00%
2019/04/08	3.1	82.32	12	82.71	82.40	-8.9	26,501	-0.03%
2019/04/03	1	80.90	0	0.00	81.90	1	25,825	0.00%
2019/04/02	11	82.39	7	82.30	82.00	4	25,304	0.02%
2019/04/01	11	79.17	25	80.07	80.80	-14	23,838	-0.06%
2019/03/29	0	0.00	2	72.40	73.50	-2	21,133	-0.01%
2019/03/27	0	0.00	0.6	71.90	71.90	-0.6	21,359	0.00%
2019/03/25	1	71.80	3	71.30	71.20	-2	21,784	-0.01%
2019/03/22	4	73.15	1	73.20	73.00	3	21,732	0.01%
2019/03/21	0.1	72.90	4	72.95	73.00	-3.9	21,996	-0.02%
2019/03/20	0	0.00	1	72.10	72.40	-1	22,458	0.00%
2019/03/19	3.2	72.06	1	72.40	72.30	2.2	23,024	0.01%
2019/03/18	0.6	71.80	0	0.00	72.00	0.6	23,226	0.00%
2019/03/15	0.1	70.90	0	0.00	70.60	0.1	23,470	0.00%
2019/03/13	0.3	70.80	0	0.00	70.70	0.3	24,214	0.00%
2019/03/12	0	0.00	2	71.20	71.20	-2	24,353	-0.01%
2019/03/11	2	70.50	0	0.00	70.40	2	24,453	0.01%
2019/03/08	0.1	71.20	0	0.00	70.70	0.1	24,916	0.00%
2019/03/07	1	71.80	0	0.00	71.60	1	25,765	0.00%
2019/03/06	1	72.40	0	0.00	72.50	1	26,193	0.00%
2019/03/05	10	71.70	0	0.00	71.90	10	26,787	0.04%
2019/03/04	6.1	71.79	0	0.00	72.20	6.1	26,928	0.02%
2019/02/27	0	0.00	1	72.90	72.70	-1	26,754	0.00%
2019/02/26	5	73.32	1.4	73.49	72.80	3.6	26,722	0.01%
2019/02/22	2	73.20	0	0.00	73.50	2	27,267	0.01%
2019/02/21	0	0.00	5	73.60	73.80	-5	27,552	-0.02%
2019/02/20	2	73.35	5	73.46	73.20	-3	27,545	-0.01%
2019/02/19	4	72.00	5	71.90	72.00	-1	27,169	0.00%
2019/02/18	3	71.30	1	71.00	71.00	2	27,351	0.01%
2019/02/15	3	70.67	0	0.00	70.30	3	27,533	0.01%
2019/02/14	8	71.81	0	0.00	71.40	8	27,638	0.03%
2019/02/12	2.2	71.15	0	0.00	72.00	2.2	27,694	0.01%
2019/02/11	6	70.25	5	71.30	69.90	1	27,543	0.00%
2019/01/30	5.2	70.00	0	0.00	70.00	5.2	27,311	0.02%
2019/01/22	0.2	70.50	0	0.00	70.70	0.2	27,933	0.00%
2019/01/21	0	0.00	1	71.00	71.20	-1	28,393	0.00%
2019/01/17	0	0.00	2	70.40	70.40	-2	30,927	-0.01%
2019/01/10	0	0.00	0.2	69.40	69.30	-0.2	33,515	0.00%
2019/01/07	0	0.00	1	68.90	69.30	-1	33,710	0.00%
2019/01/04	4	67.53	0	0.00	67.60	4	33,606	0.01%
2019/01/03	2.1	68.63	0	0.00	68.90	2.1	33,646	0.01%
2018/12/28	1	71.00	0	0.00	70.80	1	33,856	0.00%
2018/12/27	0	0.00	3	71.80	70.80	-3	34,100	-0.01%
2018/12/26	1	70.20	5	70.50	70.20	-4	34,354	-0.01%
2018/12/24	0	0.00	10	71.10	71.40	-10	35,126	-0.03%
2018/12/21	0	0.00	4	70.60	71.40	-4	35,779	-0.01%
2018/12/20	10	71.12	7	71.53	71.50	3	35,804	0.01%
2018/12/19	0	0.00	8	71.31	71.80	-8	35,643	-0.02%
2018/12/18	0	0.00	9	70.43	70.80	-9	35,873	-0.03%
2018/12/17	13	71.37	0	0.00	71.10	13	36,093	0.04%
2018/12/13	14.1	72.48	5	72.70	73.00	9.1	36,813	0.02%
2018/12/10	2	67.85	6	67.90	67.70	-4	37,759	-0.01%
2018/12/07	0.2	69.80	1	69.20	69.10	-0.8	37,568	0.00%
2018/12/06	8	69.68	0	0.00	69.00	8	37,365	0.02%
2018/12/05	1	72.20	0	0.00	71.60	1	36,597	0.00%
2018/12/04	1	73.70	0	0.00	73.40	1	36,922	0.00%
2018/12/03	22.7	73.85	0	0.00	74.00	22.7	36,977	0.06%
2018/11/30	0	0.00	2	73.60	71.90	-2	36,598	-0.01%
2018/11/29	0	0.00	3	74.17	72.40	-3	35,692	-0.01%
2018/11/28	1	72.40	8	72.88	73.10	-7	35,289	-0.02%
2018/11/23	0	0.00	3	70.13	70.00	-3	34,663	-0.01%
2018/11/22	2	70.35	0	0.00	69.50	2	34,653	0.01%
2018/11/21	1	68.90	2	69.90	70.60	-1	34,466	0.00%
2018/11/20	3.1	71.85	0	0.00	71.00	3.1	34,147	0.01%
2018/11/19	1	73.60	3.4	73.24	73.40	-2.4	33,901	-0.01%
2018/11/16	1.6	74.38	0	0.00	74.30	1.6	34,199	0.00%
2018/11/15	3.6	73.07	1	75.40	74.50	2.6	35,037	0.01%
2018/11/14	2.4	73.55	0	0.00	73.30	2.4	34,998	0.01%
2018/11/13	1	74.20	0	0.00	74.40	1	34,972	0.00%
2018/11/12	0	0.00	2	76.50	76.20	-2	34,899	-0.01%
2018/11/09	1.2	75.90	0	0.00	76.10	1.2	35,101	0.00%
2018/11/08	1.2	77.00	0	0.00	76.60	1.2	35,138	0.00%
2018/11/07	0	0.00	1	77.50	77.90	-1	35,022	0.00%
2018/11/06	4	77.70	26	77.88	77.30	-22	35,016	-0.06%
2018/11/05	0	0.00	1	80.30	80.00	-1	35,081	0.00%
2018/11/02	13.6	80.65	1	81.00	81.00	12.6	35,222	0.04%
2018/11/01	0.2	79.90	3	79.80	79.90	-2.8	35,105	-0.01%
2018/10/31	11.8	78.52	2	78.20	78.80	9.8	35,267	0.03%
2018/10/30	0.2	76.40	1	76.00	76.40	-0.8	35,030	0.00%
2018/10/29	4	76.35	4	77.40	75.50	0	35,063	0.00%
2018/10/26	3	77.63	1	78.30	76.20	2	35,074	0.01%
2018/10/17	45	70.12	1	70.10	68.10	44	34,592	0.13%
2018/10/16	25.2	70.11	17.6	70.14	70.40	7.7	33,758	0.02%
2018/10/15	1	70.60	3.1	70.64	70.50	-2.1	33,489	-0.01%
2018/10/12	5	70.24	15	70.03	71.90	-10	33,508	-0.03%
2018/10/11	10	70.43	2	70.20	70.10	8	33,512	0.02%
2018/10/08	8	75.49	1	75.30	75.50	7	32,342	0.02%
2018/10/05	2	75.75	2	76.00	75.60	0	32,631	0.00%
2018/10/03	0	0.00	15	77.70	77.80	-15	32,668	-0.05%
2018/10/02	17	78.25	16	79.67	78.10	1	32,896	0.00%
2018/09/28	18	78.67	8	79.50	79.20	10	32,840	0.03%
2018/09/26	0	0.00	3	77.70	77.30	-3	32,279	-0.01%
2018/09/20	5	75.46	3	75.60	75.60	2	32,265	0.01%
2018/09/19	0	0.00	0.2	76.50	76.40	-0.2	32,294	0.00%
2018/09/18	3	76.03	2	76.10	75.80	1	32,335	0.00%
2018/09/13	1	76.10	0	0.00	76.00	1	32,828	0.00%
2018/09/12	1	77.00	0	0.00	77.00	1	32,740	0.00%
2018/09/11	2	77.50	3	77.40	77.70	-1	32,803	0.00%
2018/09/10	4	76.25	5	75.32	75.10	-1	33,096	0.00%
2018/09/07	15	78.55	3	77.87	77.70	12	32,715	0.04%
2018/09/06	12	79.22	0	0.00	79.30	12	32,743	0.04%
2018/09/05	1	80.20	0	0.00	80.10	1	32,558	0.00%
2018/09/04	0	0.00	1	80.30	80.10	-1	32,939	0.00%
2018/09/03	9.3	80.23	0	0.00	80.10	9.3	33,317	0.03%
2018/08/31	8	80.49	0	0.00	80.50	8	34,592	0.02%
2018/08/30	2	81.00	0	0.00	80.90	2	35,372	0.01%
2018/08/29	0	0.00	1	81.20	81.40	-1	35,704	0.00%
2018/08/27	1	81.10	1	81.00	81.00	0	36,077	0.00%
2018/08/24	1	80.80	0	0.00	81.10	1	36,106	0.00%
2018/08/21	0	0.00	5	81.10	81.00	-5	37,825	-0.01%
2018/08/20	11	81.37	0	0.00	81.00	11	38,555	0.03%
2018/08/16	5	80.50	2	81.70	81.20	3	39,033	0.01%
2018/08/15	5	80.50	8	80.59	81.10	-3	38,932	-0.01%
2018/08/14	3	81.67	0	0.00	81.30	3	38,576	0.01%
2018/08/13	1	83.90	0	0.00	83.80	1	37,744	0.00%
2018/08/10	0	0.00	2	85.80	85.90	-2	37,559	-0.01%
2018/08/09	0	0.00	16	85.50	85.20	-16	37,496	-0.04%
2018/08/07	2	84.70	1	84.80	84.40	1	38,653	0.00%
2018/08/06	1	84.60	1	84.40	84.60	0	40,277	0.00%
2018/08/01	0	0.00	4	84.00	84.10	-4	40,747	-0.01%
2018/07/30	0	0.00	42.7	84.17	84.20	-42.7	40,734	-0.10%
2018/07/27	0	0.00	1	83.20	83.20	-1	40,533	0.00%
2018/07/26	0	0.00	6	82.75	83.50	-6	40,985	-0.01%
2018/07/25	0	0.00	3	82.70	82.70	-3	41,156	-0.01%
2018/07/24	8	85.28	5	85.88	85.20	3	41,023	0.01%
2018/07/20	5	85.20	5	85.44	85.30	0	40,448	0.00%
2018/07/19	0	0.00	3	85.00	85.20	-3	40,634	-0.01%
2018/07/17	0	0.00	5.1	82.70	82.90	-5.1	41,148	-0.01%
2018/07/16	0	0.00	3	83.07	82.80	-3	41,273	-0.01%
2018/07/13	0	0.00	10	82.40	82.90	-10	42,018	-0.02%
2018/07/11	2	80.80	4	81.48	81.60	-2	42,885	0.00%
2018/07/10	8	80.76	101	80.40	80.50	-93	42,680	-0.22%	大賣/
2018/07/09	6	81.00	0	0.00	80.80	6	42,584	0.01%
2018/07/06	5	80.74	6	80.48	80.50	-1	42,830	0.00%
2018/07/05	5	81.00	6	81.18	81.20	-1	42,840	0.00%
2018/07/04	5	80.96	0	0.00	81.60	5	43,143	0.01%
2018/07/03	14	80.94	0	0.00	80.70	14	43,802	0.03%
2018/07/02	2	82.00	3	82.90	81.00	-1	44,386	0.00%
2018/06/29	1	81.50	2	83.00	83.20	-1	44,722	0.00%
2018/06/28	1.1	80.72	2	80.75	80.50	-0.9	46,328	0.00%
2018/06/27	15	81.13	2	81.05	80.90	13	46,430	0.03%
2018/06/26	7	80.40	11	80.53	81.00	-4	46,386	-0.01%
2018/06/25	5	81.90	1	81.70	81.50	4	46,072	0.01%
2018/06/22	19.2	82.19	2	82.10	82.30	17.2	45,973	0.04%
2018/06/20	31	82.42	12	82.03	83.00	19	46,402	0.04%
2018/06/19	10	83.30	3	83.53	83.00	7	46,024	0.02%
2018/06/15	18	84.70	1	84.70	85.00	17	45,391	0.04%
2018/06/14	14	85.68	8	86.06	85.50	6	44,934	0.01%
2018/06/13	12	87.57	17	87.80	87.80	-5	44,377	-0.01%
2018/06/12	4	87.58	5.6	87.73	87.70	-1.6	45,087	0.00%
2018/06/11	3	87.77	5	87.62	87.40	-2	45,024	0.00%
2018/06/08	6	89.43	5	89.90	88.30	1	45,184	0.00%
2018/06/07	12.1	89.94	52.4	90.13	91.20	-40.3	44,916	-0.09%
2018/06/06	3	88.63	16	88.53	89.10	-13	44,888	-0.03%
2018/06/05	0	0.00	1	88.10	88.10	-1	45,553	0.00%
2018/06/04	3	87.70	5	87.72	87.80	-2	45,573	0.00%
2018/06/01	15	86.47	0	0.00	86.60	15	45,724	0.03%
2018/05/30	1	87.00	0	0.00	87.40	1	45,020	0.00%
2018/05/28	2	88.55	5.8	88.61	88.80	-3.8	44,821	-0.01%
2018/05/25	3	85.47	4	85.88	86.50	-1	44,419	0.00%
2018/05/23	7	84.20	1	84.10	83.60	6	44,702	0.01%
2018/05/22	0.1	84.20	0.4	84.20	84.00	-0.3	45,124	0.00%
2018/05/21	0	0.00	1	84.70	85.00	-1	45,700	0.00%
2018/05/18	3	84.20	0	0.00	83.90	3	46,339	0.01%
2018/05/17	1	85.00	1	85.00	84.20	0	47,022	0.00%
2018/05/16	4	84.80	26	84.30	84.60	-22	47,215	-0.05%
2018/05/15	4	86.53	16	87.14	86.00	-12	47,488	-0.03%
2018/05/14	24	89.12	43.3	89.13	89.00	-19.3	48,662	-0.04%
2018/05/11	3	84.33	18	84.39	85.00	-15	47,388	-0.03%
2018/05/10	1	82.20	8	82.61	82.90	-7	47,391	-0.01%
2018/05/09	4	82.03	3	82.50	81.80	1	47,644	0.00%
2018/05/08	2	81.85	1	81.90	82.60	1	48,053	0.00%
2018/05/07	17	81.53	0	0.00	81.60	17	48,209	0.04%
2018/05/04	12.1	80.34	0	0.00	80.40	12.1	48,519	0.02%
2018/05/03	26.1	80.47	1	80.70	80.10	25.1	48,855	0.05%
2018/05/02	1	82.10	11	82.71	81.80	-10	48,950	-0.02%
2018/04/30	11	82.70	20	81.80	82.90	-9	49,029	-0.02%
2018/04/27	1	81.00	23	81.19	81.50	-22	49,363	-0.04%
2018/04/26	22	80.73	13	81.00	80.60	9	49,915	0.02%
2018/04/25	117.7	80.00	5	80.42	80.40	112.7	50,957	0.22%	大買/鉅額交易
2018/04/24	99	81.07	35	81.68	80.60	64	51,057	0.13%
2018/04/23	22	83.11	9	83.04	83.00	13	50,484	0.03%
2018/04/20	9	83.93	23.1	83.76	84.00	-14.1	50,371	-0.03%
2018/04/19	23	83.55	18	84.69	85.00	5	50,547	0.01%
2018/04/18	44	85.39	55.9	85.37	84.80	-11.9	50,204	-0.02%
2018/04/17	22	86.73	1	86.60	86.50	21	50,087	0.04%
2018/04/16	60	87.12	1	87.00	87.60	59	50,333	0.12%
2018/04/13	5	87.06	0	0.00	87.00	5	50,506	0.01%
2018/04/12	8	87.03	2	87.10	86.80	6	50,851	0.01%
2018/04/11	1	87.30	4	88.10	87.30	-3	51,181	-0.01%
2018/04/10	1	87.30	1	87.40	87.00	0	51,411	0.00%
2018/04/09	5	87.32	0	0.00	87.40	5	51,757	0.01%
2018/04/03	23	87.15	4	87.30	87.20	19	51,281	0.04%
2018/04/02	12	88.17	9	88.57	88.10	3	50,921	0.01%
2018/03/31	44	88.93	36	89.39	88.50	8	50,680	0.02%
2018/03/30	5	91.38	3	91.80	91.40	2	48,765	0.00%
2018/03/29	31	90.14	5	90.40	90.00	26	48,632	0.05%
2018/03/28	1	90.40	0	0.00	90.10	1	48,333	0.00%
2018/03/27	11	91.40	1	91.10	91.20	10	48,237	0.02%
2018/03/26	6	89.90	1	90.20	90.20	5	48,082	0.01%
2018/03/23	23	90.75	0	0.00	90.40	23	48,202	0.05%
2018/03/22	2	92.90	6	92.72	92.80	-4	48,376	-0.01%
2018/03/21	1	92.50	1	92.60	92.40	0	48,263	0.00%
2018/03/20	2	92.60	1	92.60	92.60	1	48,615	0.00%
2018/03/19	12	92.79	4	92.63	92.90	8	48,662	0.02%
2018/03/16	10	93.00	3.1	93.01	92.80	6.9	48,767	0.01%
2018/03/15	0	0.00	10	93.61	93.40	-10	48,424	-0.02%
2018/03/14	10	93.79	11	94.07	93.30	-1	48,939	0.00%
2018/03/13	4	95.38	129	95.90	95.20	-125	48,868	-0.26%	大賣/鉅額交易
2018/03/12	4	94.15	31	93.89	94.30	-27	48,136	-0.06%
2018/03/09	4	90.53	14	91.78	91.90	-10	48,311	-0.02%
2018/03/08	3	89.27	8	89.53	89.40	-5	48,434	-0.01%
2018/03/07	8.1	89.50	1	89.50	88.50	7.1	48,600	0.01%
2018/03/06	1	88.20	1	88.20	88.20	0	49,225	0.00%
2018/03/05	3	87.30	5	87.44	87.00	-2	49,994	0.00%
2018/03/02	8	87.30	3	87.57	87.80	5	49,680	0.01%
2018/03/01	5	87.84	2	88.00	87.90	3	49,850	0.01%
2018/02/27	1	88.10	11	89.20	88.10	-10	49,752	-0.02%
2018/02/23	1	88.50	5	88.82	88.90	-4	49,325	-0.01%
2018/02/22	10	87.95	7	88.23	87.90	3	49,530	0.01%
2018/02/21	12	88.40	8	88.34	88.20	4	49,335	0.01%
2018/02/12	17	87.79	2	87.80	87.60	15	48,915	0.03%
2018/02/09	40	86.97	6	86.93	87.50	34	48,743	0.07%
2018/02/08	5	89.28	1	90.10	89.00	4	48,453	0.01%
2018/02/07	12	90.68	0	0.00	90.00	12	49,905	0.02%
2018/02/06	167	90.03	3	89.53	89.20	164	49,153	0.33%	大買/鉅額交易
2018/02/05	8.2	92.91	2	93.10	92.80	6.2	47,142	0.01%
2018/02/02	4	95.13	2	95.20	95.20	2	47,140	0.00%
2018/02/01	2	93.70	22	94.10	93.50	-20	47,024	-0.04%
2018/01/31	34.1	92.26	9	92.92	92.20	25.1	46,756	0.05%
2018/01/30	4	94.05	0	0.00	93.60	4	46,299	0.01%
2018/01/26	1	95.10	0	0.00	95.40	1	45,847	0.00%
2018/01/25	1	95.40	2	96.05	95.40	-1	45,486	0.00%
2018/01/24	0	0.00	12.9	95.95	95.90	-12.9	44,848	-0.03%
2018/01/23	1	95.90	11	95.90	96.90	-10	44,696	-0.02%
2018/01/22	9	96.69	12	97.20	96.60	-3	44,513	-0.01%
2018/01/19	19	96.15	115	96.01	96.90	-96	43,848	-0.22%	大賣/
2018/01/18	26	94.30	1	94.50	93.80	25	42,486	0.06%
2018/01/17	1	93.30	1	93.40	93.40	0	42,043	0.00%
2018/01/16	4	93.38	3	93.40	93.40	1	41,887	0.00%
2018/01/15	4	92.85	5	92.78	93.30	-1	41,766	0.00%
2018/01/12	7	91.99	0	0.00	91.80	7	41,540	0.02%
2018/01/11	10	91.15	5	91.10	91.40	5	41,459	0.01%
2018/01/10	105	90.90	0	0.00	90.80	105	40,939	0.26%	大買/鉅額交易
2018/01/09	7	92.03	8	92.05	91.80	-1	40,640	0.00%
2018/01/08	7	92.09	9.1	91.96	91.80	-2.1	40,616	-0.01%
2018/01/05	3	91.97	1	93.00	93.00	2	40,275	0.00%
2018/01/04	5	92.84	5.9	93.20	92.60	-0.9	39,996	0.00%
2018/01/03	8	94.33	12	94.36	94.00	-4	39,819	-0.01%
2018/01/02	21	95.19	10	94.70	95.00	11	39,215	0.03%