鴻海 (2317)-寶盛券商分點個股進出

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
143.0
漲跌
▼5.0
漲幅
-3.38%
成交量
132,464張
產業
上市其他電子類股
5890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－寶盛券商分點個股進出

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

寶盛券商分點個股進出
寶盛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
2024/04/19	3	142.33	0	0.00	143.00	3	97,247	0.00%
2024/04/18	0	0.00	4	147.13	148.00	-4	95,526	0.00%
2024/04/17	1	142.00	1,343	145.97	146.50	-1,342	94,851	-1.41%	大賣/鉅額交易
2024/04/16	31	140.61	2,255	139.97	141.00	-2,224	93,480	-2.38%	大賣/鉅額交易
2024/04/15	8	146.25	0	0.00	146.00	8	90,976	0.01%
2024/04/12	2.3	150.57	2	149.50	150.50	0.3	89,690	0.00%
2024/04/11	11.2	149.96	12	150.58	150.00	-0.8	87,961	0.00%
2024/04/10	12	155.96	204	155.53	154.50	-192	85,355	-0.22%	大賣/鉅額交易
2024/04/09	10.5	157.38	601	158.16	158.00	-590.5	84,044	-0.70%	大賣/鉅額交易
2024/04/08	1	157.50	0	0.00	158.00	1	82,682	0.00%
2024/04/03	4.1	156.53	32	157.44	159.00	-28	81,311	-0.03%
2024/04/02	451	158.98	462	152.90	159.00	-11	79,344	-0.01%	大買/大賣/
2024/04/01	6	152.25	8	151.00	150.50	-2	76,692	0.00%
2024/03/29	2	151.75	2	154.49	150.00	0	75,560	0.00%
2024/03/28	10	153.90	42	153.17	155.50	-32	73,210	-0.04%
2024/03/27	0	0.00	7	146.93	148.50	-7	70,339	-0.01%
2024/03/26	0	0.00	1	145.00	142.00	-1	68,483	0.00%
2024/03/25	0	0.00	7	146.14	145.50	-7	66,381	-0.01%
2024/03/22	24	144.96	11	145.91	145.50	13	64,505	0.02%
2024/03/21	3.2	140.59	33	143.08	142.50	-29.8	61,032	-0.05%
2024/03/20	5	139.00	324	138.54	138.00	-319	58,649	-0.54%	大賣/鉅額交易
2024/03/19	0.2	135.00	13	133.19	136.00	-12.9	55,781	-0.02%
2024/03/18	31.2	132.05	21	134.57	136.00	10.2	53,182	0.02%
2024/03/15	2	131.00	57.2	130.28	132.00	-55.2	49,532	-0.11%
2024/03/14	0	0.00	34	119.74	121.00	-34	43,236	-0.08%
2024/03/13	3	119.50	36	120.58	120.50	-33	40,314	-0.08%
2024/03/12	6	114.67	101.6	114.63	119.00	-95.6	34,910	-0.27%	大賣/
2024/03/11	0	0.00	34	109.68	109.50	-34	29,389	-0.12%
2024/03/08	11	105.77	0	0.00	105.00	11	27,431	0.04%
2024/03/07	0	0.00	7	107.93	107.50	-7	26,533	-0.03%
2024/03/06	0	0.00	1.1	106.44	106.50	-1.1	26,183	0.00%
2024/03/05	0	0.00	2	107.25	106.50	-2	26,190	-0.01%
2024/03/04	0	0.00	8	104.81	106.50	-8	25,463	-0.03%
2024/03/01	0	0.00	252	103.49	102.00	-252	24,125	-1.04%	大賣/鉅額交易
2024/02/29	1	103.00	0	0.00	103.00	1	24,041	0.00%
2024/02/27	0	0.00	5	103.50	103.50	-5	23,750	-0.02%
2024/02/23	35	103.43	0	0.00	103.00	35	23,790	0.15%
2024/02/22	5	103.00	0	0.00	103.50	5	24,119	0.02%
2024/02/21	0	0.00	10	103.00	103.00	-10	24,289	-0.04%
2024/02/20	1	104.00	0	0.00	103.50	1	24,762	0.00%
2024/02/19	0.6	102.50	3	103.00	103.00	-2.4	24,617	-0.01%
2024/02/16	4	101.00	0	0.00	101.50	4	25,053	0.02%
2024/02/15	0	0.00	5	101.50	101.00	-5	25,287	-0.02%
2024/02/05	2	101.50	5	101.50	101.50	-3	25,125	-0.01%
2024/01/31	2	102.00	1	102.50	102.50	1	25,428	0.00%
2024/01/29	1	102.50	0	0.00	102.50	1	25,927	0.00%
2024/01/26	1	103.00	26	102.56	102.50	-25	26,364	-0.09%
2024/01/25	1	101.50	13	101.19	102.00	-12	26,353	-0.05%
2024/01/24	1	100.50	1	100.50	100.50	0	26,387	0.00%
2024/01/23	0	0.00	331	101.00	101.00	-331	27,103	-1.22%	大賣/鉅額交易
2024/01/22	14	100.21	0	0.00	99.90	14	29,035	0.05%
2024/01/19	2	100.25	0	0.00	100.50	2	29,204	0.01%
2024/01/18	3	99.50	0	0.00	99.90	3	29,563	0.01%
2024/01/17	26	99.01	0	0.00	98.60	26	29,936	0.09%
2024/01/16	36	99.81	1	99.80	100.00	35	30,976	0.11%
2024/01/15	700	100.00	0	0.00	100.00	700	31,922	2.19%	大買/鉅額交易
2024/01/12	3	100.50	250	101.00	100.50	-247	32,081	-0.77%	大賣/鉅額交易
2024/01/11	2	100.00	10	100.00	100.50	-8	32,209	-0.02%
2024/01/10	7	100.71	0	0.00	100.00	7	32,083	0.02%
2024/01/09	1	102.00	1	101.50	101.00	0	31,963	0.00%
2024/01/08	9.3	102.43	0	0.00	101.50	9.3	31,828	0.03%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2023/12/28	2	103.50	0	0.00	104.00	2	32,274	0.01%
2023/12/27	0	0.00	1	104.00	103.50	-1	32,180	0.00%
2023/12/25	34	103.50	0	0.00	103.50	34	32,284	0.11%
2023/12/22	0	0.00	10	103.50	103.50	-10	32,363	-0.03%
2023/12/21	44	103.00	2	103.25	103.50	42	32,468	0.13%
2023/12/20	43	103.00	14	102.96	104.50	29	32,160	0.09%
2023/12/19	10	102.00	1	102.00	102.50	9	31,507	0.03%
2023/12/15	0	0.00	6	101.50	101.50	-6	31,177	-0.02%
2023/12/14	1	102.00	0	0.00	102.00	1	30,726	0.00%
2023/12/06	0	0.00	2	101.00	101.00	-2	30,950	-0.01%
2023/12/05	2	100.50	0	0.00	101.00	2	30,895	0.01%
2023/12/04	0	0.00	2	100.50	101.00	-2	30,773	-0.01%
2023/12/01	4	100.75	1	101.00	100.50	3	30,811	0.01%
2023/11/29	1	102.00	0	0.00	102.00	1	30,267	0.00%
2023/11/22	6	102.50	0	0.00	102.00	6	31,063	0.02%
2023/11/20	7	101.21	0	0.00	101.00	7	31,170	0.02%
2023/11/16	0	0.00	1	101.00	101.00	-1	30,387	0.00%
2023/11/14	0	0.00	26	99.16	100.00	-26	29,488	-0.09%
2023/11/13	0.2	97.70	0	0.00	97.70	0.2	29,120	0.00%
2023/11/10	1	97.10	0	0.00	97.20	1	29,544	0.00%
2023/11/09	10	97.90	8	98.05	97.90	2	30,337	0.01%
2023/11/08	0	0.00	2	96.70	97.00	-2	30,321	-0.01%
2023/11/07	2	95.90	0	0.00	96.10	2	30,373	0.01%
2023/11/06	2	96.60	0	0.00	96.40	2	30,281	0.01%
2023/11/03	5.1	95.61	2	96.00	95.80	3.1	29,982	0.01%
2023/11/02	4	96.75	1	97.20	97.00	3	29,758	0.01%
2023/10/31	4	96.65	8	95.93	96.50	-4	30,309	-0.01%
2023/10/30	10	94.72	45	94.16	94.50	-35	29,933	-0.12%
2023/10/27	2	98.60	1	98.40	98.20	1	28,083	0.00%
2023/10/26	1	98.50	5	98.40	98.50	-4	28,036	-0.01%
2023/10/25	3	99.17	6	99.02	99.00	-3	27,773	-0.01%
2023/10/24	23	98.57	242.4	98.10	98.30	-219.4	27,620	-0.79%	大賣/鉅額交易
2023/10/23	6	100.83	5	100.50	100.50	1	26,288	0.00%
2023/10/20	3	104.00	0	0.00	103.50	3	25,919	0.01%
2023/10/19	1	103.50	0	0.00	103.50	1	25,714	0.00%
2023/10/18	1	106.00	0	0.00	105.50	1	25,514	0.00%
2023/10/13	14	107.14	1	107.00	107.50	13	26,851	0.05%
2023/10/12	0	0.00	1	106.50	107.00	-1	27,096	0.00%
2023/10/06	2	105.25	0	0.00	105.50	2	27,369	0.01%
2023/10/05	1	104.00	2	103.75	103.50	-1	27,528	0.00%
2023/10/04	1	102.50	0	0.00	103.00	1	27,645	0.00%
2023/10/03	2	104.00	0	0.00	104.00	2	27,599	0.01%
2023/10/02	1,552	104.50	0	0.00	104.50	1,552	27,816	5.58%	大買/鉅額交易
2023/09/28	0	0.00	1	104.00	104.00	-1	28,735	0.00%
2023/09/27	559	104.00	0	0.00	104.00	559	29,226	1.91%	大買/鉅額交易
2023/09/26	499	105.00	0	0.00	104.00	499	30,286	1.65%	大買/鉅額交易
2023/09/22	1,501.4	105.00	2	105.00	105.00	1,499.4	31,773	4.72%	大買/鉅額交易
2023/09/20	1	106.00	0	0.00	106.00	1	32,555	0.00%
2023/09/18	1,200	106.00	0	0.00	106.50	1,200	34,796	3.45%	大買/鉅額交易
2023/09/15	1	106.50	0	0.00	106.00	1	35,058	0.00%
2023/09/12	0	0.00	1	107.00	107.50	-1	35,594	0.00%
2023/09/11	1	105.00	1	105.00	105.00	0	35,679	0.00%
2023/09/08	20	105.50	0	0.00	106.00	20	35,975	0.06%
2023/09/07	11	105.50	0	0.00	105.50	11	36,936	0.03%
2023/09/06	0.1	106.00	0	0.00	106.00	0.1	38,325	0.00%
2023/09/01	0	0.00	10	107.00	107.50	-10	38,403	-0.03%
2023/08/31	5	105.50	0	0.00	106.50	5	38,772	0.01%
2023/08/30	1	106.00	1	106.00	106.00	0	38,234	0.00%
2023/08/29	3	105.50	0	0.00	106.00	3	38,783	0.01%
2023/08/28	1	108.50	0	0.00	108.00	1	38,485	0.00%
2023/08/25	0	0.00	1	108.50	108.00	-1	39,185	0.00%
2023/08/24	3	109.50	4	109.50	109.50	-1	40,302	0.00%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/18	1	106.00	1	106.50	106.00	0	41,354	0.00%
2023/08/17	0	0.00	4	106.63	106.50	-4	41,432	-0.01%
2023/08/16	1	106.00	1	105.50	105.50	0	41,323	0.00%
2023/08/15	1.1	108.37	1	107.00	107.00	0.1	41,146	0.00%
2023/08/11	10	110.00	0	0.00	108.50	10	40,690	0.02%
2023/08/08	1	110.50	1	110.50	110.50	0	41,947	0.00%
2023/08/07	2	110.75	0	0.00	109.50	2	41,823	0.00%
2023/08/04	4	111.00	2	110.00	111.00	2	41,358	0.00%
2023/08/01	0	0.00	15	109.67	110.50	-15	40,993	-0.04%
2023/07/31	11	108.50	0	0.00	108.50	11	40,803	0.03%
2023/07/26	0	0.00	2	111.25	111.50	-2	40,899	0.00%
2023/07/25	2	111.25	11	111.18	112.00	-9	40,721	-0.02%
2023/07/24	0	0.00	3	107.50	108.00	-3	39,989	-0.01%
2023/07/21	2	107.50	0	0.00	107.50	2	40,226	0.00%
2023/07/19	1.2	108.58	0	0.00	108.50	1.2	40,018	0.00%
2023/07/18	0	0.00	1	112.50	112.00	-1	39,654	0.00%
2023/07/17	1	110.50	2	110.50	110.50	-1	39,110	0.00%
2023/07/12	0	0.00	1	107.00	107.50	-1	38,042	0.00%
2023/07/11	2	105.00	0	0.00	105.00	2	37,842	0.01%
2023/07/10	6	105.00	0	0.00	104.50	6	37,828	0.02%
2023/07/06	2	105.75	0	0.00	105.50	2	37,732	0.01%
2023/07/05	3	108.50	0	0.00	108.50	3	36,789	0.01%
2023/07/04	1	110.50	12	111.46	110.00	-11	36,139	-0.03%
2023/07/03	9	114.17	0	0.00	115.00	9	35,462	0.03%
2023/06/30	2	113.00	8.8	112.49	113.00	-6.8	34,309	-0.02%
2023/06/29	4	114.25	0	0.00	113.00	4	33,829	0.01%
2023/06/28	2	114.75	0	0.00	115.00	2	33,522	0.01%
2023/06/27	14.1	114.96	0	0.00	114.00	14.1	33,179	0.04%
2023/06/26	1	115.50	14	115.11	115.50	-13	32,601	-0.04%
2023/06/21	0	0.00	2	113.00	113.00	-2	32,082	-0.01%
2023/06/19	0	0.00	5.1	112.00	112.50	-5.1	31,892	-0.02%
2023/06/16	15	112.00	0	0.00	111.00	15	31,825	0.05%
2023/06/15	0	0.00	1	112.00	111.50	-1	31,398	0.00%
2023/06/14	0	0.00	1	112.00	112.50	-1	31,855	0.00%
2023/06/13	1	112.50	43	112.98	112.50	-42	31,723	-0.13%
2023/06/12	0	0.00	11	110.45	110.50	-11	30,901	-0.04%
2023/06/09	0	0.00	5	107.50	108.00	-5	29,760	-0.02%
2023/06/07	2	107.75	4	107.50	108.00	-2	30,051	-0.01%
2023/06/06	3	107.00	3	107.00	107.00	0	30,703	0.00%
2023/06/05	15	107.50	1	108.00	107.50	14	30,622	0.05%
2023/06/02	6	108.50	0	0.00	108.00	6	31,419	0.02%
2023/06/01	0	0.00	2	107.50	108.00	-2	31,156	-0.01%
2023/05/30	2	107.50	24	106.58	107.00	-22	30,356	-0.07%
2023/05/29	1	104.50	2	105.00	105.50	-1	29,635	0.00%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/24	0	0.00	2	102.50	103.00	-2	28,936	-0.01%
2023/05/19	20	102.50	0	0.00	103.00	20	29,083	0.07%
2023/05/18	0	0.00	1	103.00	103.00	-1	29,193	0.00%
2023/05/17	3	103.00	0	0.00	102.50	3	29,333	0.01%
2023/05/16	1	102.50	0	0.00	102.00	1	28,993	0.00%
2023/05/15	2.5	102.09	0	0.00	102.00	2.5	28,601	0.01%
2023/05/12	1	105.50	0	0.00	102.50	1	28,557	0.00%
2023/05/11	1	105.50	0	0.00	105.00	1	27,867	0.00%
2023/05/09	1	105.00	13	106.31	106.50	-12	28,140	-0.04%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/02	0	0.00	3.6	105.36	106.00	-3.6	30,781	-0.01%
2023/04/26	0	0.00	2	103.75	103.50	-2	31,624	-0.01%
2023/04/24	10	103.50	0	0.00	103.50	10	31,215	0.03%
2023/04/21	1	105.00	3	104.83	104.00	-2	31,240	-0.01%
2023/04/19	32	104.50	11	104.45	104.00	21	31,244	0.07%
2023/04/18	0.4	104.00	10	104.50	104.50	-9.6	31,266	-0.03%
2023/04/17	3	104.00	2	104.00	104.00	1	31,594	0.00%
2023/04/14	3	103.50	3.4	104.00	104.50	-0.4	32,030	0.00%
2023/04/13	1	103.00	0	0.00	103.00	1	32,380	0.00%
2023/04/12	6	103.00	0	0.00	102.50	6	32,302	0.02%
2023/04/10	10	103.00	0	0.00	103.00	10	32,478	0.03%
2023/03/31	10	104.10	0	0.00	104.00	10	31,976	0.03%
2023/03/30	0	0.00	3	104.33	104.50	-3	32,025	-0.01%
2023/03/29	1	103.00	8	103.00	103.50	-7	32,165	-0.02%
2023/03/27	2	104.00	0	0.00	103.50	2	32,645	0.01%
2023/03/24	3	104.83	11.4	105.10	105.50	-8.4	33,306	-0.03%
2023/03/23	1	104.00	7	103.00	103.50	-6	32,568	-0.02%
2023/03/21	0	0.00	7	103.93	103.50	-7	32,672	-0.02%
2023/03/20	3	102.50	0	0.00	102.50	3	32,644	0.01%
2023/03/17	1	104.00	1	104.00	103.50	0	32,828	0.00%
2023/03/16	0	0.00	1	102.50	102.00	-1	32,303	0.00%
2023/03/14	0.2	102.00	0	0.00	102.00	0.2	33,160	0.00%
2023/03/13	0	0.00	1	102.00	103.00	-1	33,434	0.00%
2023/03/10	1	102.00	0	0.00	102.00	1	34,333	0.00%
2023/03/09	12.5	102.64	8	102.50	102.50	4.5	34,973	0.01%
2023/03/08	0	0.00	1	104.50	104.00	-1	35,167	0.00%
2023/03/07	6	105.08	2	105.25	105.00	4	35,211	0.01%
2023/03/06	0	0.00	4	103.13	103.50	-4	34,782	-0.01%
2023/03/03	1	102.50	1	103.50	102.50	0	34,733	0.00%
2023/03/02	0	0.00	11	102.50	102.50	-11	34,949	-0.03%
2023/03/01	3	102.17	3	101.83	102.00	0	35,010	0.00%
2023/02/24	2	102.50	0	0.00	101.00	2	34,736	0.01%
2023/02/23	0	0.00	1	103.00	103.00	-1	34,341	0.00%
2023/02/22	1	101.50	1	102.00	102.00	0	34,713	0.00%
2023/02/21	2	103.00	0	0.00	102.50	2	34,783	0.01%
2023/02/20	0	0.00	15	103.50	103.00	-15	35,331	-0.04%
2023/02/17	3	103.00	0	0.00	103.50	3	35,745	0.01%
2023/02/16	4	103.00	2	103.50	103.50	2	36,384	0.01%
2023/02/15	0	0.00	3	102.17	102.50	-3	37,202	-0.01%
2023/02/14	2	101.50	0	0.00	102.00	2	37,250	0.01%
2023/02/13	0	0.00	4	101.25	101.00	-4	37,616	-0.01%
2023/02/10	2	101.00	4	101.50	101.50	-2	37,809	-0.01%
2023/02/09	3.5	101.00	2	101.50	101.00	1.5	38,059	0.00%
2023/02/08	0	0.00	1	100.50	100.50	-1	38,379	0.00%
2023/02/07	2	100.50	0	0.00	100.50	2	38,627	0.01%
2023/02/06	0	0.00	6	101.42	101.50	-6	38,581	-0.02%
2023/02/03	29	99.69	0	0.00	99.60	29	38,523	0.08%
2023/02/02	4	100.38	2	100.50	100.00	2	38,531	0.01%
2023/02/01	5	100.00	4	100.50	100.00	1	38,077	0.00%
2023/01/31	6	100.00	8	100.19	99.70	-2	37,933	-0.01%
2023/01/30	29	98.77	0	0.00	98.10	29	37,093	0.08%
2023/01/17	2.2	98.31	0	0.00	98.10	2.2	36,341	0.01%
2023/01/11	1.2	99.50	0	0.00	99.10	1.2	37,569	0.00%
2023/01/05	5	98.14	0	0.00	98.00	5	38,045	0.01%
2023/01/04	1.1	98.13	2	98.10	98.10	-0.9	38,079	0.00%
2023/01/03	2.1	98.64	0	0.00	99.10	2.1	38,013	0.01%
2022/12/30	1	99.90	0	0.00	99.90	1	37,602	0.00%
2022/12/29	6	99.72	15	99.83	99.70	-9	37,753	-0.02%
2022/12/22	2	100.50	1	100.50	101.00	1	38,849	0.00%
2022/12/20	2	100.50	0	0.00	100.00	2	39,198	0.01%
2022/12/16	2	100.50	0	0.00	100.50	2	38,899	0.01%
2022/12/15	1	102.50	0	0.00	101.50	1	38,102	0.00%
2022/12/14	3	102.50	0	0.00	102.50	3	38,124	0.01%
2022/12/09	11	102.45	1	102.00	102.00	10	38,145	0.03%
2022/12/08	4	101.50	0	0.00	101.50	4	37,890	0.01%
2022/12/07	4	102.75	0	0.00	102.00	4	37,817	0.01%
2022/12/06	33	103.03	10	104.00	103.00	23	37,621	0.06%
2022/12/02	4	105.63	3.1	104.86	105.50	0.9	36,500	0.00%
2022/12/01	1	103.00	3	102.50	103.00	-2	35,734	-0.01%
2022/11/30	1	101.00	0	0.00	100.50	1	34,905	0.00%
2022/11/29	1	100.00	10	100.00	100.00	-9	34,038	-0.03%
2022/11/28	5	100.00	5	100.50	100.00	0	33,757	0.00%
2022/11/25	0	0.00	6	101.00	100.50	-6	33,605	-0.02%
2022/11/24	1	100.00	5	100.50	101.00	-4	33,507	-0.01%
2022/11/23	2	101.00	0	0.00	100.50	2	33,169	0.01%
2022/11/22	1	100.50	0	0.00	100.50	1	33,091	0.00%
2022/11/21	1	100.50	0.1	100.50	100.00	0.9	32,902	0.00%
2022/11/18	0	0.00	2	102.00	100.50	-2	32,636	-0.01%
2022/11/17	2	101.50	1.7	101.71	101.50	0.3	32,326	0.00%
2022/11/16	3	101.67	0	0.00	101.50	3	32,188	0.01%
2022/11/15	0.1	102.00	0	0.00	101.50	0.1	31,685	0.00%
2022/11/14	21	99.93	0	0.00	101.50	21	31,198	0.07%
2022/11/11	8	100.63	2	100.50	100.00	6	30,512	0.02%
2022/11/09	3	101.67	0	0.00	102.50	3	29,373	0.01%
2022/11/08	2	100.00	0	0.00	100.00	2	29,190	0.01%
2022/11/04	4	100.38	6	100.42	100.50	-2	29,858	-0.01%
2022/11/03	0	0.00	1.6	101.19	101.00	-1.6	29,990	-0.01%
2022/11/02	0	0.00	1	101.50	102.00	-1	29,765	0.00%
2022/11/01	6	101.00	4	101.00	101.50	2	29,668	0.01%
2022/10/31	1	102.00	1	102.00	102.50	0	29,304	0.00%
2022/10/26	0	0.00	4	103.50	104.00	-4	29,519	-0.01%
2022/10/25	4	102.00	0	0.00	103.50	4	29,293	0.01%
2022/10/20	2	101.50	1	101.50	102.50	1	29,034	0.00%
2022/10/19	0	0.00	1	103.50	103.00	-1	28,453	0.00%
2022/10/17	0	0.00	5	105.00	105.00	-5	28,041	-0.02%
2022/10/13	2	103.75	0	0.00	103.50	2	28,122	0.01%
2022/10/12	0	0.00	1	102.50	103.00	-1	27,974	0.00%
2022/10/11	2	104.00	0	0.00	104.00	2	27,628	0.01%
2022/10/06	2	107.25	0	0.00	107.50	2	27,815	0.01%
2022/10/05	0.2	107.00	3	106.17	107.00	-2.8	27,893	-0.01%
2022/10/04	1	103.00	0	0.00	102.50	1	27,455	0.00%
2022/09/29	1	101.00	0	0.00	101.50	1	27,913	0.00%
2022/09/28	6	101.17	6	101.17	100.50	0	28,002	0.00%
2022/09/26	0	0.00	1	104.00	104.00	-1	28,760	0.00%
2022/09/16	11	107.00	0	0.00	107.50	11	30,004	0.04%
2022/09/07	1	107.00	0	0.00	106.00	1	31,387	0.00%
2022/09/01	1	107.50	0	0.00	107.50	1	32,046	0.00%
2022/08/31	1	108.00	3	109.00	109.00	-2	31,915	-0.01%
2022/08/30	10	108.00	0	0.00	108.50	10	31,741	0.03%
2022/08/29	6	108.50	0	108.50	108.00	6	32,006	0.02%
2022/08/26	1	110.00	0	0.00	110.50	1	32,155	0.00%
2022/08/25	3	110.00	1	110.00	109.50	2	32,478	0.01%
2022/08/23	1	110.00	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	111.00	112.50	-2	36,728	-0.01%
2022/08/16	1	111.00	0	0.00	111.00	1	36,840	0.00%
2022/08/15	2	112.25	0	0.00	112.00	2	36,930	0.01%
2022/08/12	10	113.50	2	113.25	112.50	8	37,208	0.02%
2022/08/11	0	0.00	5	112.40	113.00	-5	37,022	-0.01%
2022/08/10	1	111.00	1	111.00	110.00	0	36,918	0.00%
2022/08/09	0	0.00	17	108.00	109.00	-17	36,398	-0.05%
2022/08/08	3	107.50	3	107.17	108.00	0	36,343	0.00%
2022/08/05	10	108.50	2	108.50	108.00	8	36,295	0.02%
2022/08/04	1	107.00	0	0.00	108.00	1	36,249	0.00%
2022/08/03	3	107.00	3	107.00	108.50	0	35,932	0.00%
2022/08/02	0	0.00	1	107.50	108.00	-1	35,709	0.00%
2022/07/28	3	109.00	0.3	108.50	108.50	2.7	35,867	0.01%
2022/07/27	2	108.50	9	108.56	108.00	-7	36,003	-0.02%
2022/07/25	0	0.00	3	107.00	107.50	-3	35,635	-0.01%
2022/07/22	0	0.00	1	106.00	106.00	-1	35,447	0.00%
2022/07/21	0	0.00	1	105.50	105.50	-1	35,462	0.00%
2022/07/20	2	104.50	0	0.00	103.50	2	35,419	0.01%
2022/07/19	0	0.00	61	103.99	104.00	-61	35,511	-0.17%
2022/07/18	0	0.00	2	104.75	105.00	-2	35,446	-0.01%
2022/07/15	0	0.00	5	105.30	105.00	-5	35,469	-0.01%
2022/07/14	60	104.50	7	104.64	105.00	53	35,384	0.15%
2022/07/13	2	103.00	5	103.30	102.50	-3	34,910	-0.01%
2022/07/12	1	100.00	4	100.50	100.50	-3	34,569	-0.01%
2022/07/07	1	101.00	2	103.25	103.50	-1	33,867	0.00%
2022/07/06	3	101.67	0	0.00	100.50	3	33,478	0.01%
2022/07/05	2	103.00	0	0.00	102.50	2	33,199	0.01%
2022/07/04	1	100.50	1	100.50	100.00	0	32,860	0.00%
2022/07/01	9.5	106.45	1	108.50	106.00	8.5	32,262	0.03%
2022/06/30	1	110.00	1	110.00	109.00	0	31,744	0.00%
2022/06/29	1	111.50	0	0.00	111.00	1	31,393	0.00%
2022/06/27	1	111.50	0	0.00	111.00	1	31,040	0.00%
2022/06/24	1	109.50	1	110.00	110.00	0	30,863	0.00%
2022/06/23	3	108.00	10	108.00	108.00	-7	30,701	-0.02%
2022/06/22	0	0.00	1	110.00	109.50	-1	30,281	0.00%
2022/06/21	1.4	110.93	1	111.00	112.00	0.4	30,597	0.00%
2022/06/20	0	0.00	7	109.64	109.00	-7	30,276	-0.02%
2022/06/17	0	0.00	10	110.00	109.50	-10	30,071	-0.03%
2022/06/16	1	111.00	1	111.50	111.50	0	29,597	0.00%
2022/06/14	2	110.75	0	0.00	111.50	2	30,755	0.01%
2022/06/13	3	111.50	0	0.00	111.50	3	30,823	0.01%
2022/06/09	2	115.00	0	0.00	115.50	2	30,617	0.01%
2022/06/08	0	0.00	1	114.50	114.00	-1	30,518	0.00%
2022/06/07	5	113.60	1	114.00	113.50	4	30,625	0.01%
2022/06/02	3	115.50	6	114.92	114.00	-3	30,890	-0.01%
2022/06/01	3	115.50	13.3	114.99	114.50	-10.3	31,010	-0.03%
2022/05/31	1	113.00	7	112.14	113.00	-6	30,133	-0.02%
2022/05/30	0	0.00	7	110.21	110.50	-7	28,871	-0.02%
2022/05/27	2	110.00	10	110.40	110.00	-8	28,372	-0.03%
2022/05/26	1	108.50	4	109.75	109.00	-3	27,992	-0.01%
2022/05/25	0	0.00	4	109.63	109.50	-4	27,818	-0.01%
2022/05/24	1	108.00	1	108.50	108.00	0	27,347	0.00%
2022/05/23	0	0.00	2	108.25	108.00	-2	26,969	-0.01%
2022/05/20	2	108.00	4	108.00	107.00	-2	26,832	-0.01%
2022/05/19	1	107.00	19	106.76	107.50	-18	26,456	-0.07%
2022/05/18	1	107.00	2	106.25	107.00	-1	26,023	0.00%
2022/05/17	0	0.00	1	104.50	105.00	-1	25,518	0.00%
2022/05/12	0	0.00	1	102.50	102.00	-1	25,217	0.00%
2022/05/10	1	104.00	1	103.50	104.00	0	25,133	0.00%
2022/05/09	0	0.00	2	103.75	104.00	-2	25,217	-0.01%
2022/05/06	0	0.00	6	103.00	104.00	-6	25,527	-0.02%
2022/05/05	0	0.00	1	104.50	104.50	-1	25,631	0.00%
2022/05/04	1.5	104.34	1	104.00	104.00	0.5	25,602	0.00%
2022/04/29	0	0.00	5.8	101.57	102.00	-5.8	25,993	-0.02%
2022/04/27	1	99.90	4	100.00	100.00	-3	26,323	-0.01%
2022/04/26	1	100.50	1	101.00	101.00	0	26,227	0.00%
2022/04/25	2.2	100.77	6	100.67	100.50	-3.8	26,131	-0.01%
2022/04/22	0	0.00	2	102.75	103.50	-2	25,723	-0.01%
2022/04/21	1	103.50	0	0.00	103.00	1	26,086	0.00%
2022/04/20	5	102.80	0	0.00	103.00	5	26,106	0.02%
2022/04/15	0	0.00	5	103.50	103.00	-5	26,622	-0.02%
2022/04/13	15	103.50	0	0.00	104.00	15	27,740	0.05%
2022/04/12	0	0.00	1	102.50	102.00	-1	29,846	0.00%
2022/04/11	5	101.90	0	0.00	102.00	5	29,853	0.02%
2022/04/08	0	0.00	10	103.50	103.00	-10	29,736	-0.03%
2022/04/07	7	103.64	0	0.00	103.00	7	29,605	0.02%
2022/04/01	0	0.00	1	104.50	104.50	-1	28,990	0.00%
2022/03/31	2	106.50	0	0.00	106.00	2	28,748	0.01%
2022/03/30	1	105.50	0	0.00	105.50	1	28,608	0.00%
2022/03/28	2	105.75	30	105.67	106.00	-28	28,443	-0.10%
2022/03/25	2	106.00	0	0.00	106.00	2	28,332	0.01%
2022/03/24	12	106.96	1.3	107.00	106.50	10.7	28,289	0.04%
2022/03/22	3	104.00	0	0.00	104.00	3	28,224	0.01%
2022/03/21	0	0.00	4	105.50	104.50	-4	28,256	-0.01%
2022/03/18	0	0.00	2.3	103.78	106.00	-2.3	28,271	-0.01%
2022/03/17	0	0.00	3	103.50	104.00	-3	27,192	-0.01%
2022/03/16	1	101.50	0	0.00	101.50	1	26,806	0.00%
2022/03/15	1	101.00	0	0.00	101.00	1	26,458	0.00%
2022/03/11	0	0.00	2	103.00	103.50	-2	26,516	-0.01%
2022/03/10	2	103.50	4	103.00	103.00	-2	26,500	-0.01%
2022/03/09	0	0.00	3	101.50	101.50	-3	26,385	-0.01%
2022/03/08	4	101.38	0	0.00	101.50	4	26,349	0.02%
2022/03/07	1	102.50	4	102.63	102.50	-3	25,720	-0.01%
2022/03/04	0	0.00	1	104.50	105.00	-1	25,816	0.00%
2022/03/03	0	0.00	3	105.00	104.50	-3	25,972	-0.01%
2022/03/02	0	0.00	13	104.00	104.50	-13	26,143	-0.05%
2022/02/25	0	0.00	1	103.00	103.00	-1	26,220	0.00%
2022/02/24	8	103.38	1	103.50	102.50	7	26,098	0.03%
2022/02/21	2	106.50	2	105.50	106.00	0	25,784	0.00%
2022/02/16	11	105.05	10	105.00	105.50	1	26,003	0.00%
2022/02/15	0	0.00	1	104.50	104.00	-1	26,223	0.00%
2022/02/14	0	0.00	20	104.00	104.00	-20	26,310	-0.08%
2022/02/10	0	0.00	14	105.68	106.50	-14	26,440	-0.05%
2022/02/09	19	106.03	0	0.00	106.50	19	26,437	0.07%
2022/02/08	0	0.00	6	105.42	105.50	-6	26,352	-0.02%
2022/02/07	1.4	103.50	0	0.00	103.00	1.4	25,826	0.01%
2022/01/26	6.2	102.66	1	102.50	102.00	5.2	25,471	0.02%
2022/01/25	7	102.93	0	0.00	103.00	7	25,257	0.03%
2022/01/24	2	103.75	0	0.00	103.00	2	25,076	0.01%
2022/01/21	5	102.30	6	102.00	102.00	-1	24,727	0.00%
2022/01/20	6	103.08	1	103.00	103.00	5	24,415	0.02%
2022/01/19	0	0.00	7	103.50	103.50	-7	24,199	-0.03%
2022/01/17	5	104.00	1	103.50	103.50	4	24,204	0.02%
2022/01/14	2.3	103.13	0	0.00	103.50	2.3	24,181	0.01%
2022/01/13	4	105.00	4	104.50	105.50	0	24,050	0.00%
2022/01/11	2	105.00	3	104.17	104.50	-1	24,338	0.00%
2022/01/10	4	104.88	0	0.00	104.50	4	24,605	0.02%
2022/01/07	1	106.50	9	106.50	106.50	-8	24,846	-0.03%
2022/01/06	3	107.33	3	107.00	107.00	0	24,497	0.00%
2022/01/05	13	107.96	34	108.47	109.00	-21	23,990	-0.09%
2022/01/04	1	103.50	4	103.50	103.50	-3	22,264	-0.01%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	0.3	105.00	1	104.50	105.50	-0.7	23,528	0.00%
2021/12/27	0.8	104.50	16	104.03	104.50	-15.2	23,690	-0.06%
2021/12/22	0	0.00	5	103.50	103.50	-5	24,599	-0.02%
2021/12/21	0	0.00	3	104.50	104.50	-3	24,777	-0.01%
2021/12/20	1	103.00	0	0.00	103.00	1	24,788	0.00%
2021/12/17	3	103.50	10	103.50	103.50	-7	24,743	-0.03%
2021/12/16	43	104.45	0	0.00	103.50	43	24,530	0.18%
2021/12/15	2	104.75	3	104.17	105.00	-1	24,606	0.00%
2021/12/14	1	104.00	0	0.00	104.50	1	24,867	0.00%
2021/12/13	1	105.00	0	0.00	104.50	1	24,882	0.00%
2021/12/10	10	105.00	8	105.50	105.00	2	25,648	0.01%
2021/12/09	1	106.00	0	0.00	106.00	1	25,628	0.00%
2021/12/07	0	0.00	25	105.50	106.00	-25	25,267	-0.10%
2021/12/06	3	105.83	13.5	106.05	106.50	-10.5	25,185	-0.04%
2021/12/03	6	105.83	0	0.00	105.00	6	25,281	0.02%
2021/12/02	1	105.50	1	106.50	105.00	0	25,365	0.00%
2021/11/30	2	104.25	1	105.00	103.50	1	25,243	0.00%
2021/11/29	2	103.75	10	103.50	103.50	-8	24,913	-0.03%
2021/11/26	3	103.83	7	103.50	103.50	-4	24,820	-0.02%
2021/11/25	3	105.00	0	0.00	105.00	3	24,927	0.01%
2021/11/24	21	105.40	0	0.00	105.50	21	24,868	0.08%
2021/11/23	2	106.00	15	106.00	106.00	-13	24,601	-0.05%
2021/11/22	5	107.00	0	0.00	106.50	5	24,446	0.02%
2021/11/19	5	107.00	0	0.00	106.50	5	24,384	0.02%
2021/11/18	0	0.00	1	107.00	107.00	-1	24,337	0.00%
2021/11/17	1	108.00	0	0.00	107.00	1	24,205	0.00%
2021/11/15	2	108.50	0	0.00	108.00	2	24,775	0.01%
2021/11/12	2	108.75	3	108.67	109.00	-1	24,877	0.00%
2021/11/10	1	108.00	6	108.83	109.00	-5	25,126	-0.02%
2021/11/09	132	107.50	5	107.10	108.00	127	25,521	0.50%	大買/鉅額交易
2021/11/04	1	108.00	0	0.00	108.00	1	26,297	0.00%
2021/11/03	10	108.00	1	107.50	107.50	9	26,495	0.03%
2021/11/02	10	107.50	2	108.00	107.50	8	26,978	0.03%
2021/11/01	0	0.00	5	107.90	106.50	-5	26,974	-0.02%
2021/10/29	1	107.00	10	107.00	107.00	-9	27,025	-0.03%
2021/10/28	0	0.00	6	108.50	108.50	-6	27,041	-0.02%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	0	0.00	1	109.00	109.00	-1	27,413	0.00%
2021/10/25	5	108.50	10	108.50	108.00	-5	27,459	-0.02%
2021/10/22	1	107.50	0	0.00	107.50	1	27,653	0.00%
2021/10/20	4	108.00	3	107.83	107.50	1	27,916	0.00%
2021/10/19	4	107.38	2	107.00	107.00	2	27,785	0.01%
2021/10/18	1	109.50	0	0.00	107.50	1	28,334	0.00%
2021/10/15	2	109.00	11.6	108.98	109.50	-9.6	28,682	-0.03%
2021/10/14	0	0.00	3	106.50	106.50	-3	28,303	-0.01%
2021/10/13	4	105.38	1	105.00	105.50	3	28,537	0.01%
2021/10/08	21	107.52	2	108.00	108.00	19	29,185	0.07%
2021/10/07	0.2	107.00	7	106.64	107.00	-6.8	29,179	-0.02%
2021/10/05	2.1	101.05	1	101.50	101.50	1.1	28,786	0.00%
2021/10/04	4	103.00	0	0.00	103.00	4	28,567	0.01%
2021/10/01	7	103.57	0	0.00	103.00	7	28,543	0.02%
2021/09/30	0	0.00	1	105.00	105.00	-1	28,439	0.00%
2021/09/29	3	104.83	8.8	104.59	105.00	-5.8	28,792	-0.02%
2021/09/28	0	0.00	44	106.47	106.50	-44	29,592	-0.15%
2021/09/27	0	0.00	24	107.56	107.50	-24	29,497	-0.08%
2021/09/23	1	107.00	22	106.27	106.50	-21	29,793	-0.07%
2021/09/22	3	106.50	12	106.08	107.00	-9	29,774	-0.03%
2021/09/17	2	108.25	8	108.13	108.50	-6	29,528	-0.02%
2021/09/16	5	108.00	0	0.00	107.50	5	29,476	0.02%
2021/09/15	5	109.50	11	109.50	108.50	-6	29,612	-0.02%
2021/09/13	3	106.50	0	0.00	106.50	3	29,065	0.01%
2021/09/10	0	0.00	6	107.50	108.00	-6	29,390	-0.02%
2021/09/07	5.4	109.00	3	109.00	108.50	2.4	29,547	0.01%
2021/09/06	1	111.50	5	111.70	111.00	-4	29,553	-0.01%
2021/09/03	11	112.00	4	112.38	112.50	7	29,849	0.02%
2021/09/02	1	111.50	0	0.00	111.50	1	29,768	0.00%
2021/09/01	2	110.75	3	111.00	111.00	-1	29,654	0.00%
2021/08/31	0	0.00	3	109.00	111.00	-3	29,587	-0.01%
2021/08/30	0	0.00	10	107.75	109.00	-10	29,418	-0.03%
2021/08/27	0	0.00	9	107.78	108.00	-9	29,666	-0.03%
2021/08/26	0	0.00	1	107.50	107.50	-1	29,835	0.00%
2021/08/24	3	108.00	3	108.17	109.00	0	30,304	0.00%
2021/08/23	1	107.50	4	106.25	107.50	-3	30,576	-0.01%
2021/08/20	5.2	105.10	5	105.50	104.50	0.2	30,649	0.00%
2021/08/19	8	104.00	3	103.33	103.00	5	31,163	0.02%
2021/08/18	3.4	106.03	0	0.00	107.00	3.4	30,717	0.01%
2021/08/17	6	107.17	3	107.33	106.50	3	31,031	0.01%
2021/08/16	3	108.50	43	107.49	107.50	-40	31,124	-0.13%
2021/08/13	3	109.67	5	109.60	109.00	-2	31,441	-0.01%
2021/08/11	3	107.50	3	107.83	109.00	0	31,859	0.00%
2021/08/05	2	111.00	0	0.00	112.00	2	34,169	0.01%
2021/08/04	0	0.00	3	111.83	112.00	-3	36,329	-0.01%
2021/08/03	2	112.50	1	111.00	111.50	1	37,309	0.00%
2021/08/02	4	111.63	8	111.44	113.00	-4	37,640	-0.01%
2021/07/30	4	110.00	2	110.50	110.00	2	38,246	0.01%
2021/07/29	0	0.00	1	110.50	111.00	-1	38,400	0.00%
2021/07/28	7	109.79	6	110.42	110.50	1	39,142	0.00%
2021/07/27	3	111.00	5.7	111.24	111.50	-2.7	40,042	-0.01%
2021/07/26	1	109.50	0	0.00	110.00	1	40,774	0.00%
2021/07/23	3	111.00	6	110.42	110.50	-3	40,978	-0.01%
2021/07/22	4	110.13	3	111.83	110.50	1	41,267	0.00%
2021/07/21	7.6	115.41	2	113.50	112.50	5.6	41,185	0.01%
2021/07/20	8	114.88	3	115.00	114.50	5	40,817	0.01%
2021/07/19	9.1	117.66	0	0.00	116.50	9.1	41,033	0.02%
2021/07/16	5	118.50	0	0.00	119.50	5	41,627	0.01%
2021/07/15	0	0.00	9.2	118.89	119.50	-9.2	41,646	-0.02%
2021/07/14	0	0.00	0.3	116.00	116.00	-0.3	41,038	0.00%
2021/07/13	3	116.00	8	116.44	116.50	-5	41,122	-0.01%
2021/07/12	4	115.25	12	114.71	115.00	-8	41,396	-0.02%
2021/07/09	2.4	114.29	1	113.50	114.00	1.4	41,770	0.00%
2021/07/08	1	116.00	0	0.00	115.50	1	42,184	0.00%
2021/07/07	0	0.00	3	115.50	115.00	-3	42,614	-0.01%
2021/07/06	3	116.50	4	116.75	116.50	-1	43,302	0.00%
2021/07/05	9	114.11	9	114.94	117.00	0	43,911	0.00%
2021/07/01	2	112.00	0	0.00	112.00	2	43,510	0.00%
2021/06/30	4	112.50	0	0.00	112.00	4	43,940	0.01%
2021/06/28	0	0.00	1	112.00	111.50	-1	46,909	0.00%
2021/06/25	10	114.00	17	113.56	113.00	-7	47,286	-0.01%
2021/06/24	1	112.00	1	112.50	113.00	0	47,379	0.00%
2021/06/23	2	109.00	11	111.14	111.50	-9	47,741	-0.02%
2021/06/22	0	0.00	1	109.50	108.50	-1	48,354	0.00%
2021/06/21	7	109.07	2	108.50	108.50	5	49,335	0.01%
2021/06/17	3	111.17	0	0.00	113.00	3	51,947	0.01%
2021/06/16	0	0.00	2	111.75	111.50	-2	54,351	0.00%
2021/06/15	3	113.50	2	113.00	113.00	1	56,251	0.00%
2021/06/11	10	113.00	11	113.82	113.50	-1	58,242	0.00%
2021/06/10	0	0.00	3	110.83	110.50	-3	59,189	-0.01%
2021/06/09	0	0.00	4	109.50	109.50	-4	60,027	-0.01%
2021/06/08	4	110.63	0	0.00	110.50	4	61,243	0.01%
2021/06/07	2	109.50	3	110.83	110.50	-1	62,197	0.00%
2021/06/04	1	110.00	1	110.00	112.00	0	62,654	0.00%
2021/06/03	5	111.90	1	111.00	111.00	4	62,906	0.01%
2021/06/02	3	112.00	4	112.38	112.00	-1	63,414	0.00%
2021/06/01	3	114.50	0	0.00	114.50	3	64,306	0.00%
2021/05/31	1	112.50	11	113.36	113.50	-10	65,255	-0.02%
2021/05/27	3	108.50	0	0.00	109.50	3	66,575	0.00%
2021/05/26	7	111.36	0	0.00	111.50	7	67,559	0.01%
2021/05/25	10	112.00	12	112.50	112.00	-2	69,013	0.00%
2021/05/24	0	0.00	25	108.70	109.50	-25	69,079	-0.04%
2021/05/21	8	109.25	21.8	109.02	109.50	-13.8	69,408	-0.02%
2021/05/19	11	105.00	7	105.86	105.00	4	70,236	0.01%
2021/05/18	1	107.00	10	105.50	107.00	-9	70,231	-0.01%
2021/05/17	14	99.39	47	100.69	98.20	-33	70,387	-0.05%
2021/05/14	10	105.15	4	104.63	104.50	6	70,236	0.01%
2021/05/13	7	103.21	12	103.88	103.00	-5	70,571	-0.01%
2021/05/12	15.8	100.45	2	101.40	102.00	13.8	70,334	0.02%
2021/05/11	10	108.25	2	107.00	107.00	8	69,233	0.01%
2021/05/10	28	115.18	0	0.00	113.00	28	69,994	0.04%
2021/05/07	3.2	116.09	11	116.05	117.50	-7.8	72,312	-0.01%
2021/05/06	125	111.57	0	0.00	112.50	125	73,359	0.17%	大買/鉅額交易
2021/05/05	8	112.06	8	111.63	110.00	0	74,195	0.00%
2021/05/04	16	108.88	2	109.00	108.50	14	75,249	0.02%
2021/05/03	2	113.00	2	112.75	112.50	0	76,133	0.00%
2021/04/29	11	117.68	0.3	117.00	116.00	10.7	78,603	0.01%
2021/04/28	7	117.36	0.5	117.50	117.00	6.5	79,282	0.01%
2021/04/27	13	119.38	1	119.00	118.50	12	80,842	0.01%
2021/04/26	9	118.78	0	0.00	117.50	9	81,368	0.01%
2021/04/23	1	118.00	2.4	119.08	119.00	-1.4	82,262	0.00%
2021/04/22	2	118.75	8	118.44	117.50	-6	84,441	-0.01%
2021/04/21	11	120.36	1.8	120.22	120.00	9.2	88,574	0.01%
2021/04/20	1	121.50	5	121.70	122.00	-4	89,305	0.00%
2021/04/19	3	121.83	19	122.00	121.50	-16	90,633	-0.02%
2021/04/16	4	123.00	3	123.33	123.50	1	91,260	0.00%
2021/04/15	4	120.13	12	120.50	121.00	-8	92,273	-0.01%
2021/04/14	5	121.30	11	119.82	121.50	-6	93,500	-0.01%
2021/04/13	0	0.00	3.2	122.50	122.50	-3.2	96,281	0.00%
2021/04/12	11	120.45	3	120.83	120.50	8	99,322	0.01%
2021/04/09	15	121.30	22	120.93	120.00	-7	102,027	-0.01%
2021/04/08	2	122.50	28.8	121.89	122.50	-26.8	101,224	-0.03%
2021/04/07	12	123.00	43	122.86	123.50	-31	101,243	-0.03%
2021/04/06	1	123.00	4	123.13	122.50	-3	101,439	0.00%
2021/04/01	21.2	121.76	4	121.63	121.50	17.2	101,864	0.02%
2021/03/31	9	124.78	3	125.50	124.00	6	102,143	0.01%
2021/03/30	5	129.00	8	129.56	129.50	-3	100,661	0.00%
2021/03/29	2	128.00	5	128.40	128.50	-3	100,823	0.00%
2021/03/26	11	127.00	6	127.17	126.50	5	101,700	0.00%
2021/03/25	12	127.04	11	127.55	126.50	1	101,299	0.00%
2021/03/24	18	128.28	3	127.67	128.00	15	100,686	0.01%
2021/03/23	14	131.39	13	132.69	130.50	1	99,806	0.00%
2021/03/22	6	127.50	25	127.78	130.00	-19	98,701	-0.02%
2021/03/19	34.4	124.99	29	125.31	123.50	5.4	97,546	0.01%
2021/03/18	30	129.60	43.5	130.07	129.50	-13.5	95,637	-0.01%
2021/03/17	17	125.71	51.2	125.33	126.00	-34.2	94,357	-0.04%
2021/03/16	2	121.50	26	122.10	123.00	-24	92,873	-0.03%
2021/03/15	4	119.88	9.2	120.16	121.00	-5.2	92,452	-0.01%
2021/03/12	1	118.50	6	119.33	120.00	-5	93,263	-0.01%
2021/03/11	11	117.18	28	117.09	117.00	-17	94,385	-0.02%
2021/03/10	52	116.42	15	115.57	115.50	37	93,926	0.04%
2021/03/09	74	113.31	2	113.50	115.00	72	93,640	0.08%
2021/03/08	9	115.11	0	0.00	113.50	9	93,481	0.01%
2021/03/05	12	113.17	7	114.86	115.00	5	92,985	0.01%
2021/03/04	2	113.75	2	114.25	114.50	0	92,545	0.00%
2021/03/03	11.2	114.20	12	114.79	115.50	-0.8	91,575	0.00%
2021/03/02	1	113.50	5	113.20	112.00	-4	90,689	0.00%
2021/02/26	65	112.85	58	113.12	112.00	7	90,179	0.01%
2021/02/25	3	115.00	15.4	115.69	116.50	-12.4	88,553	-0.01%
2021/02/24	5	111.70	15	110.80	110.50	-10	87,097	-0.01%
2021/02/23	2	109.25	14.6	109.21	111.50	-12.6	86,598	-0.01%
2021/02/22	18	112.67	4	112.75	111.00	14	86,137	0.02%
2021/02/19	17	110.44	4	110.75	110.00	13	85,645	0.02%
2021/02/18	2	113.50	0	0.00	113.00	2	84,850	0.00%
2021/02/17	9	114.28	9.7	114.26	114.00	-0.7	84,908	0.00%
2021/02/05	10	113.55	5.6	113.94	113.50	4.4	83,928	0.01%
2021/02/04	4	114.00	1	115.00	114.00	3	83,134	0.00%
2021/02/03	0	0.00	1	116.00	116.50	-1	82,680	0.00%
2021/02/02	3	115.67	25	116.18	116.50	-22	82,107	-0.03%
2021/02/01	22	112.68	3.8	112.87	113.00	18.2	81,389	0.02%
2021/01/29	23	114.22	47	113.38	111.50	-24	79,640	-0.03%
2021/01/28	30	119.27	63	118.87	118.50	-33	76,874	-0.04%
2021/01/27	3	123.00	4	123.25	123.00	-1	75,136	0.00%
2021/01/26	3	121.00	8.4	122.57	122.00	-5.4	73,916	-0.01%
2021/01/25	19.7	118.93	33	120.63	123.00	-13.2	72,070	-0.02%
2021/01/22	24	119.73	38	120.12	121.50	-14	70,174	-0.02%
2021/01/21	7	116.57	2	116.25	117.00	5	67,021	0.01%
2021/01/20	41	117.13	14.2	115.91	114.50	26.8	66,129	0.04%
2021/01/19	3	114.83	8	115.25	115.00	-5	64,197	-0.01%
2021/01/18	25	113.64	11	113.59	114.00	14	63,005	0.02%
2021/01/15	39	116.62	47	115.38	115.50	-8	61,737	-0.01%
2021/01/14	12	113.08	56.7	112.86	116.00	-44.7	59,302	-0.08%
2021/01/13	1	106.50	45.2	106.01	106.50	-44.2	54,542	-0.08%
2021/01/12	15	104.47	8	103.75	104.00	7	53,983	0.01%
2021/01/11	7	107.43	1.6	108.25	107.50	5.4	53,647	0.01%
2021/01/08	5	107.50	56	107.79	108.00	-51	53,291	-0.10%
2021/01/07	43.3	107.03	23.6	106.44	107.00	19.7	51,832	0.04%
2021/01/06	25	105.28	33.4	106.13	105.00	-8.4	50,561	-0.02%
2021/01/05	24	102.63	32.2	103.06	104.00	-8.2	47,274	-0.02%
2021/01/04	21	95.47	41.6	96.27	99.90	-20.6	44,037	-0.05%
2020/12/31	0	0.00	9	91.70	92.00	-9	40,427	-0.02%
2020/12/30	0	0.00	1	91.10	91.60	-1	40,179	0.00%
2020/12/29	11	90.77	13	90.83	90.40	-2	39,796	-0.01%
2020/12/28	8	92.08	12	92.28	91.80	-4	39,355	-0.01%
2020/12/25	15	91.41	44	91.68	91.80	-29	38,556	-0.08%
2020/12/24	8	89.75	4	89.53	89.60	4	37,188	0.01%
2020/12/23	4	88.70	24	88.98	88.80	-20	37,032	-0.05%
2020/12/22	41	89.09	18	89.94	87.70	23	36,732	0.06%
2020/12/21	5	88.22	9	88.11	88.00	-4	36,124	-0.01%
2020/12/18	7	87.83	7.6	87.86	87.70	-0.6	35,941	0.00%
2020/12/17	0	0.00	3	87.93	87.80	-3	35,866	-0.01%
2020/12/16	4	87.80	12	87.70	88.20	-8	35,716	-0.02%
2020/12/15	7	86.89	6	87.95	87.10	1	35,463	0.00%
2020/12/14	5	88.30	11	88.53	87.70	-6	35,162	-0.02%
2020/12/11	3	87.10	16	87.80	87.60	-13	34,666	-0.04%
2020/12/10	13	87.95	14	87.27	87.70	-1	33,930	0.00%
2020/12/09	0	0.00	6	88.78	89.00	-6	33,480	-0.02%
2020/12/08	16.2	88.33	14	88.24	87.60	2.2	32,621	0.01%
2020/12/07	54	86.35	82.3	86.52	87.90	-28.3	31,140	-0.09%
2020/12/04	5.4	82.95	2	82.90	82.90	3.4	28,798	0.01%
2020/12/03	10.4	82.15	0	0.00	82.00	10.4	28,368	0.04%
2020/12/02	2	82.70	0	82.60	82.70	2	28,204	0.01%
2020/12/01	1	82.90	4	82.65	82.90	-3	28,227	-0.01%
2020/11/30	3	82.43	1	82.80	82.30	2	28,504	0.01%
2020/11/27	14	82.58	0	0.00	82.60	14	27,917	0.05%
2020/11/26	5	82.72	19	83.09	83.00	-14	27,869	-0.05%
2020/11/25	0	0.00	1.6	81.88	82.00	-1.6	27,823	-0.01%
2020/11/24	1	82.00	4.9	82.30	82.00	-3.9	27,853	-0.01%
2020/11/23	4	83.00	11	82.85	82.90	-7	27,877	-0.03%
2020/11/20	1	82.20	1	83.30	82.50	0	27,738	0.00%
2020/11/19	7	82.66	2	82.80	82.90	5	27,618	0.02%
2020/11/18	6	82.90	2	83.10	83.20	4	27,595	0.01%
2020/11/17	4	82.70	6	82.52	83.00	-2	27,491	-0.01%
2020/11/16	0.3	82.40	7.2	82.53	82.60	-6.9	27,885	-0.02%
2020/11/13	20	81.85	1	81.70	81.40	19	27,577	0.07%
2020/11/12	7	81.61	6	81.80	81.90	1	27,494	0.00%
2020/11/11	3.2	81.04	4	81.30	81.60	-0.8	27,213	0.00%
2020/11/10	1	80.90	11	80.73	80.80	-10	27,174	-0.04%
2020/11/09	1	80.70	6.9	81.15	81.20	-5.9	28,235	-0.02%
2020/11/06	0	0.00	4	79.63	79.70	-4	28,321	-0.01%
2020/11/05	0	0.00	2	78.75	79.00	-2	28,488	-0.01%
2020/11/04	1	78.50	1	78.40	78.80	0	29,073	0.00%
2020/11/03	5	78.34	3.5	78.49	78.30	1.5	29,122	0.01%
2020/11/02	1	77.80	7	78.04	78.30	-6	29,432	-0.02%
2020/10/30	6	77.20	1	77.60	77.50	5	29,600	0.02%
2020/10/29	1	77.70	2	77.55	78.00	-1	29,550	0.00%
2020/10/28	5	78.64	4	78.98	78.30	1	30,059	0.00%
2020/10/27	4	79.50	5	80.00	80.00	-1	30,234	0.00%
2020/10/26	1	80.30	1	80.20	80.20	0	30,632	0.00%
2020/10/23	1	80.70	0	0.00	80.70	1	31,049	0.00%
2020/10/22	2	80.50	2	80.70	80.80	0	32,073	0.00%
2020/10/21	10	81.10	1	81.10	80.40	9	32,779	0.03%
2020/10/20	18	81.43	8	81.50	81.40	10	33,058	0.03%
2020/10/19	3	80.27	16	80.86	81.30	-13	33,610	-0.04%
2020/10/16	15	78.89	17	79.66	78.60	-2	33,408	-0.01%
2020/10/15	0	0.00	5	78.22	78.10	-5	33,847	-0.01%
2020/10/14	0.2	78.20	6	78.37	78.00	-5.8	34,602	-0.02%
2020/10/13	3	79.00	2	78.45	78.90	1	34,800	0.00%
2020/10/12	5	78.50	2	78.70	78.70	3	35,259	0.01%
2020/10/08	2.2	77.77	2	77.80	78.00	0.2	35,425	0.00%
2020/10/05	5	78.00	0	0.00	77.70	5	36,653	0.01%
2020/09/29	2	77.80	1	78.10	77.00	1	37,455	0.00%
2020/09/28	0	0.00	0.8	76.90	76.90	-0.8	37,793	0.00%
2020/09/25	2.4	74.55	0	0.00	74.30	2.4	38,001	0.01%
2020/09/24	4	75.30	0	0.00	75.00	4	38,076	0.01%
2020/09/23	0	0.00	1	76.90	76.70	-1	37,687	0.00%
2020/09/22	1	76.80	0	0.00	76.80	1	38,132	0.00%
2020/09/21	3	77.73	0	0.00	77.40	3	38,706	0.01%
2020/09/18	2	78.10	12	77.88	77.60	-10	40,000	-0.02%
2020/09/17	0	0.00	11	78.30	78.10	-11	40,947	-0.03%
2020/09/16	3	79.23	4	78.85	78.80	-1	41,362	0.00%
2020/09/15	12	79.09	1	79.10	79.10	11	41,339	0.03%
2020/09/14	3	78.87	1	79.30	79.40	2	41,646	0.00%
2020/09/11	5	78.38	6	78.40	78.50	-1	41,491	0.00%
2020/09/10	0	0.00	2.8	78.54	78.50	-2.8	41,523	-0.01%
2020/09/09	1	76.70	7	77.70	77.90	-6	41,410	-0.01%
2020/09/08	11	77.50	29.3	77.40	77.50	-18.3	41,473	-0.04%
2020/09/07	0	0.00	2	77.30	77.30	-2	41,611	0.00%
2020/09/04	37	76.95	0	0.00	76.90	37	41,954	0.09%
2020/09/03	3	78.07	1	78.70	77.70	2	41,789	0.00%
2020/09/02	1	77.10	1	77.50	77.80	0	41,734	0.00%
2020/09/01	2	76.80	1	76.70	77.00	1	42,211	0.00%
2020/08/31	1	77.50	0	0.00	76.90	1	42,474	0.00%
2020/08/28	5	77.80	1	77.50	77.50	4	42,692	0.01%
2020/08/27	2	77.70	0	0.00	77.50	2	42,988	0.00%
2020/08/26	1	78.10	26	78.00	78.20	-25	43,281	-0.06%
2020/08/25	2	78.15	0	0.00	78.30	2	43,441	0.00%
2020/08/24	0	0.00	1	77.90	77.60	-1	43,891	0.00%
2020/08/21	4	77.95	1	77.90	78.20	3	43,964	0.01%
2020/08/20	3	77.17	12	79.09	77.10	-9	43,929	-0.02%
2020/08/19	2	80.60	4	80.28	79.30	-2	43,368	0.00%
2020/08/18	3.2	80.11	1	79.70	79.80	2.2	43,283	0.01%
2020/08/17	1	80.60	1.2	80.28	80.20	-0.2	43,604	0.00%
2020/08/14	2	79.70	4	80.30	80.40	-2	43,618	0.00%
2020/08/13	19	80.24	21	79.60	79.50	-2	43,559	0.00%
2020/08/12	19	80.59	32	80.77	81.40	-13	42,948	-0.03%
2020/08/11	2	80.15	1	80.00	79.80	1	43,139	0.00%
2020/08/10	12.2	80.20	10	80.70	80.50	2.2	43,407	0.01%
2020/08/07	3	78.63	2	78.45	78.30	1	43,275	0.00%
2020/08/06	1	78.80	1	78.90	79.00	0	43,625	0.00%
2020/08/04	10	77.60	10	78.10	78.10	0	44,340	0.00%
2020/08/03	7	77.44	0	0.00	77.10	7	44,597	0.02%
2020/07/31	2	79.20	12	79.07	78.40	-10	44,108	-0.02%
2020/07/30	9	77.98	1	78.10	78.00	8	43,832	0.02%
2020/07/29	5	78.20	0	0.00	78.00	5	43,666	0.01%
2020/07/28	3	79.17	6	80.73	78.40	-3	43,848	-0.01%
2020/07/27	25	78.84	20	78.58	78.00	5	43,342	0.01%
2020/07/24	14	80.26	5	81.28	80.00	9	42,760	0.02%
2020/07/23	6	81.42	9	81.97	82.10	-3	42,348	-0.01%
2020/07/22	19	85.47	7	85.47	85.90	12	41,517	0.03%
2020/07/21	19.2	85.41	10	85.48	85.30	9.2	40,594	0.02%
2020/07/20	20.2	86.79	1	86.20	86.80	19.2	39,798	0.05%
2020/07/17	2	88.00	36	88.01	88.00	-34	39,066	-0.09%
2020/07/16	3.1	87.56	12	87.23	87.60	-8.9	39,095	-0.02%
2020/07/15	11	86.54	10	86.90	86.60	1	38,790	0.00%
2020/07/13	2	85.90	0	0.00	86.70	2	39,298	0.01%
2020/07/10	1	85.10	1	85.50	84.80	0	39,392	0.00%
2020/07/09	26.2	86.31	0	0.00	86.20	26.2	39,134	0.07%
2020/07/08	1	87.10	0	0.00	87.00	1	38,728	0.00%
2020/07/07	10	86.20	23.1	86.24	87.00	-13.1	38,430	-0.03%
2020/07/06	0	0.00	23	86.31	86.40	-23	38,484	-0.06%
2020/07/03	2.1	85.59	4	85.35	85.30	-1.9	39,251	0.00%
2020/07/02	33	85.69	1	85.70	86.00	32	39,318	0.08%
2020/07/01	11	86.74	4	86.40	85.90	7	39,567	0.02%
2020/06/30	0.4	86.00	4	85.95	86.30	-3.6	39,234	-0.01%
2020/06/29	0	0.00	8	84.54	85.20	-8	38,911	-0.02%
2020/06/24	22.1	83.01	8.8	83.21	83.50	13.3	37,861	0.04%
2020/06/23	1	79.90	1	80.30	80.20	0	37,387	0.00%
2020/06/19	0	0.00	1	78.20	78.80	-1	37,883	0.00%
2020/06/15	0	0.00	0.4	77.30	77.00	-0.4	41,533	0.00%
2020/06/12	3	77.67	2	77.80	78.00	1	42,349	0.00%
2020/06/11	0	0.00	10	79.50	78.60	-10	42,992	-0.02%
2020/06/10	0	0.00	8	79.80	79.90	-8	43,388	-0.02%
2020/06/09	2	79.85	8	79.34	79.50	-6	44,767	-0.01%
2020/06/08	1	78.80	11	79.46	79.70	-10	45,559	-0.02%
2020/06/05	5	78.00	1	78.20	78.50	4	45,175	0.01%
2020/06/04	0.1	78.40	2	78.15	78.40	-1.9	45,232	0.00%
2020/06/03	0	0.00	13	77.99	78.10	-13	45,254	-0.03%
2020/06/02	0	0.00	7	77.40	77.10	-7	45,186	-0.02%
2020/06/01	0	0.00	9	76.47	76.20	-9	45,106	-0.02%
2020/05/29	2.6	75.22	2	75.35	75.80	0.6	45,158	0.00%
2020/05/28	7	75.67	9	75.73	75.30	-2	44,994	0.00%
2020/05/27	0	0.00	2	75.30	75.30	-2	45,453	0.00%
2020/05/26	15	75.04	5	74.98	74.80	10	45,969	0.02%
2020/05/25	3	72.87	1	73.20	73.60	2	46,216	0.00%
2020/05/22	18	73.92	2	73.70	73.60	16	46,552	0.03%
2020/05/21	4	74.78	0	0.00	74.70	4	46,325	0.01%
2020/05/20	12	74.65	0	0.00	74.50	12	46,417	0.03%
2020/05/19	6	75.05	0	0.00	74.80	6	46,489	0.01%
2020/05/18	4	75.93	0	0.00	75.00	4	46,100	0.01%
2020/05/15	2	77.30	2	78.10	77.10	0	45,526	0.00%
2020/05/14	12	78.07	6	78.33	78.20	6	45,023	0.01%
2020/05/13	20.9	78.24	0.1	78.90	78.80	20.8	44,680	0.05%
2020/05/12	2	77.80	1	77.40	77.30	1	44,565	0.00%
2020/05/11	2	78.50	7	78.57	78.90	-5	44,747	-0.01%
2020/05/08	0	0.00	8.4	76.46	76.20	-8.4	44,242	-0.02%
2020/05/07	0	0.00	16	74.98	75.20	-16	44,308	-0.04%
2020/05/06	2	74.90	0	0.00	74.30	2	44,218	0.00%
2020/05/05	2	74.10	19	74.47	74.10	-17	44,492	-0.04%
2020/05/04	18	74.56	10	74.20	74.50	8	44,768	0.02%
2020/04/30	17	76.26	14	76.70	77.00	3	44,694	0.01%
2020/04/29	11.1	75.89	7	75.91	75.60	4.1	44,975	0.01%
2020/04/28	24	75.00	0	0.00	75.20	24	45,609	0.05%
2020/04/27	0	0.00	1	74.80	74.90	-1	47,798	0.00%
2020/04/24	1	73.90	1	74.00	73.80	0	47,910	0.00%
2020/04/23	3	74.40	0	0.00	74.00	3	48,896	0.01%
2020/04/22	6	73.23	0	0.00	73.90	6	48,768	0.01%
2020/04/21	7	73.86	0	0.00	73.50	7	48,703	0.01%
2020/04/20	0	0.00	10	76.04	76.20	-10	48,171	-0.02%
2020/04/17	2	76.40	8	75.93	75.80	-6	48,024	-0.01%
2020/04/16	9	74.64	6	74.57	74.00	3	47,392	0.01%
2020/04/15	5	74.50	0	0.00	74.10	5	47,157	0.01%
2020/04/14	8	74.00	12	74.10	74.40	-4	47,387	-0.01%
2020/04/13	10	73.10	1	73.50	73.10	9	47,485	0.02%
2020/04/10	0	0.00	1	73.80	73.90	-1	47,506	0.00%
2020/04/09	8	75.09	6	74.57	74.00	2	47,817	0.00%
2020/04/08	3	74.50	7.6	73.92	75.00	-4.6	47,242	-0.01%
2020/04/07	5	70.80	4	71.53	71.20	1	45,981	0.00%
2020/04/06	0	0.00	2	69.90	70.20	-2	45,466	0.00%
2020/04/01	2	70.10	8	70.16	70.00	-6	44,975	-0.01%
2020/03/31	3	70.13	3	70.17	69.90	0	44,733	0.00%
2020/03/30	2	69.40	1	69.60	70.00	1	44,283	0.00%
2020/03/27	5	70.12	5	71.46	70.10	0	43,919	0.00%
2020/03/26	12	70.90	3	70.80	71.00	9	43,204	0.02%
2020/03/25	1	72.00	10	71.99	71.40	-9	43,208	-0.02%
2020/03/24	0.1	69.70	6	70.10	69.40	-5.9	42,793	-0.01%
2020/03/23	27	67.61	2	67.40	67.50	25	43,074	0.06%
2020/03/20	6.4	69.46	5	69.42	70.80	1.4	42,561	0.00%
2020/03/19	20.1	67.11	10	66.85	66.30	10.1	41,412	0.02%
2020/03/18	10.2	70.33	2	70.00	70.00	8.2	40,185	0.02%
2020/03/17	14	71.06	20	71.07	70.60	-6	39,472	-0.02%
2020/03/16	4.1	72.09	17	72.65	71.10	-12.9	38,858	-0.03%
2020/03/13	21.4	70.76	2	73.50	74.60	19.4	38,007	0.05%
2020/03/12	26.5	75.55	16	76.18	74.70	10.5	36,846	0.03%
2020/03/11	7	79.03	1	79.40	78.60	6	35,761	0.02%
2020/03/10	16	79.25	1	79.00	79.40	15	35,582	0.04%
2020/03/09	8	79.35	0	0.00	79.10	8	35,358	0.02%
2020/03/06	1	81.20	0	0.00	80.80	1	35,166	0.00%
2020/03/05	4	83.05	23	83.04	82.70	-19	35,040	-0.05%
2020/03/04	15	81.60	0	0.00	81.70	15	35,049	0.04%
2020/03/03	0	0.00	3	81.60	81.00	-3	34,888	-0.01%
2020/03/02	30	79.67	12.8	79.97	79.20	17.2	34,638	0.05%
2020/02/27	7	80.57	0	0.00	80.30	7	34,937	0.02%
2020/02/26	2	81.50	0	0.00	81.10	2	34,982	0.01%
2020/02/25	1	82.40	10	80.50	82.30	-9	34,763	-0.03%
2020/02/24	2	80.60	0	0.00	80.70	2	34,847	0.01%
2020/02/21	2.4	81.86	4.5	81.90	81.70	-2.1	35,036	-0.01%
2020/02/18	0	0.00	10	83.10	83.40	-10	36,642	-0.03%
2020/02/17	7	83.83	0	0.00	83.90	7	37,750	0.02%
2020/02/14	8	84.75	5	85.10	84.90	3	38,341	0.01%
2020/02/13	0	0.00	4	85.75	84.70	-4	39,439	-0.01%
2020/02/12	2	84.85	0	0.00	85.50	2	40,708	0.00%
2020/02/11	6	82.63	10.8	82.71	82.90	-4.8	41,559	-0.01%
2020/02/10	8	80.26	7.2	81.97	82.00	0.8	42,608	0.00%
2020/02/07	10	83.00	9	82.90	82.90	1	43,602	0.00%
2020/02/06	1	83.10	0	0.00	83.60	1	45,059	0.00%
2020/02/05	5	82.20	23	82.07	82.20	-18	46,922	-0.04%
2020/02/04	2	82.75	2	82.75	82.20	0	48,200	0.00%
2020/02/03	3	80.00	3.6	81.34	82.20	-0.6	48,094	0.00%
2020/01/31	11	83.55	32	83.80	83.20	-21	47,505	-0.04%
2020/01/30	6	84.13	8.5	84.66	83.10	-2.5	47,070	-0.01%
2020/01/20	8	92.36	12	92.20	92.30	-4	44,925	-0.01%
2020/01/17	15	92.33	22	91.99	92.30	-7	44,926	-0.02%
2020/01/15	0	0.00	2	90.30	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	1	89.60	90.00	-1	46,469	0.00%
2020/01/10	21	88.04	6	88.50	89.00	15	47,630	0.03%
2020/01/09	3	87.43	4.8	87.45	87.10	-1.8	48,452	0.00%
2020/01/08	11	87.22	1.6	87.01	86.50	9.4	48,573	0.02%
2020/01/07	2	89.30	0	0.00	89.10	2	48,302	0.00%
2020/01/06	2	90.30	6	90.80	90.50	-4	48,395	-0.01%
2020/01/03	6	90.90	55.4	91.78	91.60	-49.4	48,271	-0.10%
2019/12/31	10	91.00	0.8	90.70	90.80	9.2	48,193	0.02%
2019/12/30	1	91.20	0	0.00	90.90	1	48,265	0.00%
2019/12/27	10	91.70	5	91.62	91.50	5	48,462	0.01%
2019/12/26	1	91.00	0	0.00	90.80	1	48,560	0.00%
2019/12/24	0	0.00	1	91.10	90.90	-1	49,384	0.00%
2019/12/23	1	90.80	6	90.90	91.50	-5	49,552	-0.01%
2019/12/20	0	0.00	4.8	91.10	91.10	-4.8	49,578	-0.01%
2019/12/19	0	0.00	2	91.80	92.20	-2	49,260	0.00%
2019/12/18	10	92.80	19	92.34	92.40	-9	48,958	-0.02%
2019/12/17	0	0.00	16	91.16	91.60	-16	48,539	-0.03%
2019/12/16	0	0.00	2	92.40	91.60	-2	48,561	0.00%
2019/12/13	1	91.10	1.1	91.17	91.00	-0.1	48,552	0.00%
2019/12/12	5	91.60	16.8	91.62	91.00	-11.8	48,727	-0.02%
2019/12/11	0	0.00	8.8	91.05	91.30	-8.8	48,865	-0.02%
2019/12/10	0	0.00	2	90.20	90.30	-2	49,354	0.00%
2019/12/09	0	0.00	8	90.60	91.00	-8	49,715	-0.02%
2019/12/06	1	90.20	3.3	90.03	90.50	-2.3	49,472	0.00%
2019/12/05	5	90.40	5	89.90	89.90	0	49,467	0.00%
2019/12/04	5	89.00	5	89.50	89.50	0	49,622	0.00%
2019/12/03	0	0.00	4	89.88	90.00	-4	49,672	-0.01%
2019/12/02	4	87.95	0	0.00	88.60	4	49,485	0.01%
2019/11/29	2	89.10	0	0.00	88.50	2	49,213	0.00%
2019/11/28	0	0.00	2	90.10	89.80	-2	48,897	0.00%
2019/11/27	1	90.00	1	90.10	90.60	0	49,237	0.00%
2019/11/26	2	90.05	0	0.00	89.90	2	49,243	0.00%
2019/11/25	20	89.48	11	89.63	89.60	9	48,294	0.02%
2019/11/22	2	91.85	4	92.90	91.40	-2	47,978	0.00%
2019/11/21	14	91.49	17.1	91.48	92.50	-3.1	47,972	-0.01%
2019/11/20	11	91.96	0.6	91.50	91.90	10.4	47,375	0.02%
2019/11/19	0	0.00	43	92.19	92.80	-43	47,024	-0.09%
2019/11/18	0	0.00	2	90.50	90.50	-2	45,679	0.00%
2019/11/15	1	90.10	8	90.33	90.10	-7	45,397	-0.02%
2019/11/14	0	0.00	67	90.96	89.30	-67	45,007	-0.15%
2019/11/13	12	89.53	5	89.58	89.70	7	44,081	0.02%
2019/11/12	3	90.07	5	90.42	91.00	-2	43,699	0.00%
2019/11/11	9	87.63	16	87.97	87.90	-7	42,815	-0.02%
2019/11/08	51	92.30	15	91.65	90.90	36	41,247	0.09%
2019/11/07	1	90.40	50.2	90.72	90.80	-49.2	39,749	-0.12%
2019/11/06	2	90.05	21.8	90.34	90.40	-19.8	38,542	-0.05%
2019/11/05	4	89.95	32	89.63	90.00	-28	37,282	-0.08%
2019/11/04	2.2	87.95	38.1	88.23	89.00	-35.9	36,054	-0.10%
2019/11/01	6	83.77	33	83.12	84.80	-27	34,294	-0.08%
2019/10/31	1	81.30	1	81.20	80.60	0	33,093	0.00%
2019/10/30	0	0.00	7	80.07	80.20	-7	32,959	-0.02%
2019/10/29	3.2	80.85	8	81.08	80.80	-4.8	32,835	-0.01%
2019/10/28	0	0.00	13.2	80.30	80.10	-13.2	32,576	-0.04%
2019/10/25	1	80.00	13	80.03	80.20	-12	32,470	-0.04%
2019/10/24	0	0.00	1	80.20	80.50	-1	32,252	0.00%
2019/10/23	4	80.28	2	80.20	80.50	2	32,630	0.01%
2019/10/22	1	79.30	35	78.98	79.50	-34	32,364	-0.11%
2019/10/21	1	77.10	3	77.00	77.60	-2	31,601	-0.01%
2019/10/18	1	77.40	7	77.76	76.90	-6	31,704	-0.02%
2019/10/17	18	76.84	6	76.23	77.20	12	30,791	0.04%
2019/10/16	33	75.05	12	74.91	75.00	21	29,769	0.07%
2019/10/15	1	74.60	1.4	74.85	74.70	-0.4	29,704	0.00%
2019/10/14	0	0.00	7	74.33	74.50	-7	30,027	-0.02%
2019/10/09	6	72.90	1	73.20	72.90	5	29,767	0.02%
2019/10/08	0	0.00	1.4	73.94	74.00	-1.4	29,894	0.00%
2019/10/07	4	73.53	0	0.00	73.40	4	29,759	0.01%
2019/10/04	5.7	72.19	2.2	72.43	72.70	3.5	29,672	0.01%
2019/10/02	0.4	72.40	2	72.30	72.30	-1.6	29,572	-0.01%
2019/10/01	3.2	72.51	7	72.50	72.60	-3.8	29,331	-0.01%
2019/09/27	1	73.80	2	73.60	73.20	-1	28,815	0.00%
2019/09/26	3	74.50	0	0.00	74.00	3	28,901	0.01%
2019/09/25	0	0.00	10	74.40	74.80	-10	28,895	-0.03%
2019/09/23	0	0.00	2	74.60	74.70	-2	29,240	-0.01%
2019/09/20	3	74.20	23.4	73.88	74.50	-20.4	29,577	-0.07%
2019/09/19	4	74.08	4	73.75	73.50	0	29,314	0.00%
2019/09/18	6	74.48	2	74.60	74.40	4	29,144	0.01%
2019/09/17	18	74.77	14	74.64	74.60	4	29,059	0.01%
2019/09/16	0	0.00	4	75.80	76.00	-4	29,303	-0.01%
2019/09/12	9	75.60	8.8	75.91	76.00	0.2	29,068	0.00%
2019/09/11	10	74.80	1	74.40	74.50	9	28,869	0.03%
2019/09/09	1	75.60	0	0.00	74.70	1	29,030	0.00%
2019/09/06	3	75.20	4	75.68	75.00	-1	29,372	0.00%
2019/09/05	22	74.77	8	74.73	74.90	14	29,587	0.05%
2019/09/04	4.3	74.09	6	74.13	74.30	-1.8	29,815	-0.01%
2019/09/03	1	74.00	0	0.00	73.60	1	29,905	0.00%
2019/09/02	0	0.00	5.8	74.09	74.00	-5.8	30,251	-0.02%
2019/08/30	1	73.80	10	73.64	74.20	-9	30,587	-0.03%
2019/08/29	0.2	72.20	3	71.90	71.90	-2.8	30,724	-0.01%
2019/08/28	1.6	72.29	0	0.00	72.40	1.6	31,041	0.01%
2019/08/27	0.7	72.50	0	0.00	72.20	0.7	31,307	0.00%
2019/08/26	2	71.90	1	71.80	72.00	1	31,562	0.00%
2019/08/23	6	73.42	0	0.00	73.30	6	31,812	0.02%
2019/08/22	7	73.87	0	0.00	73.90	7	32,267	0.02%
2019/08/21	0	0.00	11	73.38	73.50	-11	34,158	-0.03%
2019/08/20	1	72.50	0	0.00	72.40	1	34,127	0.00%
2019/08/16	2	71.35	1	72.40	72.00	1	35,197	0.00%
2019/08/15	13	71.75	2	71.80	71.60	11	35,147	0.03%
2019/08/14	10	73.00	3	73.17	72.60	7	35,268	0.02%
2019/08/12	1.8	73.91	0	0.00	73.70	1.8	35,749	0.01%
2019/08/08	1	73.30	0	0.00	73.10	1	36,472	0.00%
2019/08/07	5	73.20	2	73.20	72.90	3	37,306	0.01%
2019/08/06	7	72.29	0	0.00	73.30	7	37,843	0.02%
2019/08/05	16	73.28	13	73.34	72.80	3	37,786	0.01%
2019/08/02	12	75.86	1	76.40	75.50	11	37,404	0.03%
2019/08/01	5	77.80	4	78.15	77.90	1	37,162	0.00%
2019/07/31	1	78.40	4	78.25	78.60	-3	37,041	-0.01%
2019/07/30	3	78.70	0	0.00	77.80	3	37,167	0.01%
2019/07/26	1	78.40	1	78.10	78.40	0	37,626	0.00%
2019/07/25	304	78.28	303	77.91	78.60	1	37,671	0.00%	大買/大賣/
2019/07/24	23	81.17	14	81.28	81.30	9	37,192	0.02%
2019/07/23	5	80.56	4	81.08	80.90	1	36,534	0.00%
2019/07/22	8.2	80.20	8	80.30	80.60	0.2	36,414	0.00%
2019/07/19	3	79.30	0	0.00	79.30	3	36,308	0.01%
2019/07/18	0	79.10	0	0.00	79.00	0	36,773	0.00%
2019/07/17	11.4	80.05	4	79.60	79.30	7.4	37,533	0.02%
2019/07/16	2	80.05	3	80.07	80.00	-1	37,702	0.00%
2019/07/15	1	76.50	18	76.41	78.10	-17	38,121	-0.04%
2019/07/12	2	77.65	1,339	77.90	77.60	-1,337	40,175	-3.33%	大賣/鉅額交易
2019/07/11	15	78.27	1,355	78.20	78.20	-1,340	41,245	-3.25%	大賣/鉅額交易
2019/07/10	0	0.00	748	77.97	77.90	-748	42,238	-1.77%	大賣/鉅額交易
2019/07/09	5	78.60	670	78.14	77.90	-665	43,101	-1.54%	大賣/鉅額交易
2019/07/08	2	78.80	103	78.51	79.00	-101	43,727	-0.23%	大賣/鉅額交易
2019/07/05	2	77.90	1	78.00	78.20	1	44,148	0.00%
2019/07/04	3.2	77.61	0	0.00	77.70	3.2	44,538	0.01%
2019/07/02	12	78.88	6	78.98	79.10	6	45,091	0.01%
2019/07/01	15	79.20	256.8	78.87	79.40	-241.8	45,435	-0.53%	大賣/鉅額交易
2019/06/28	5	77.66	17	77.75	77.40	-12	46,469	-0.03%
2019/06/27	3	77.07	16.9	77.37	77.40	-13.9	48,925	-0.03%
2019/06/26	5	76.26	0	0.00	76.30	5	49,037	0.01%
2019/06/25	0	0.00	3	76.60	76.40	-3	48,862	-0.01%
2019/06/24	8	76.13	11	76.65	77.10	-3	48,644	-0.01%
2019/06/21	10	78.18	11	78.06	76.80	-1	48,291	0.00%
2019/06/20	109	77.38	11	77.52	77.70	98	47,665	0.21%	大買/
2019/06/19	2,103	77.10	8	76.86	77.20	2,095	47,481	4.41%	大買/鉅額交易
2019/06/18	5	76.98	2	76.60	75.90	3	46,966	0.01%
2019/06/17	2	75.30	4	76.20	76.40	-2	46,586	0.00%
2019/06/14	4	75.08	9	74.98	75.10	-5	46,296	-0.01%
2019/06/13	7	73.61	6	74.02	74.20	1	45,938	0.00%
2019/06/12	7	73.07	6	73.02	73.70	1	45,892	0.00%
2019/06/11	5	72.34	3	72.60	72.40	2	45,480	0.00%
2019/06/10	13	71.80	7	71.64	72.10	6	45,277	0.01%
2019/06/06	5	71.16	3	71.17	71.10	2	44,971	0.00%
2019/06/05	4	71.85	0	0.00	71.00	4	44,606	0.01%
2019/06/04	2	72.00	1,100	72.05	71.80	-1,098	44,249	-2.48%	大賣/鉅額交易
2019/06/03	7	72.54	516	72.81	73.40	-509	43,903	-1.16%	大賣/鉅額交易
2019/05/31	6	74.60	11	73.85	73.90	-5	43,607	-0.01%
2019/05/30	4	72.88	2.6	73.25	73.40	1.4	42,989	0.00%
2019/05/29	1.2	71.88	890	70.30	72.20	-888.8	42,844	-2.07%	大賣/鉅額交易
2019/05/28	2,506	71.20	3	71.60	71.20	2,503	42,521	5.89%	大買/鉅額交易
2019/05/27	1	71.50	2	71.80	71.40	-1	40,574	0.00%
2019/05/24	17	71.61	4	71.65	71.40	13	40,541	0.03%
2019/05/23	12.6	71.74	0	0.00	71.50	12.6	40,262	0.03%
2019/05/22	5	74.54	3	74.03	74.00	2	39,723	0.01%
2019/05/21	5	74.82	4	75.05	75.00	1	39,988	0.00%
2019/05/20	7.5	75.31	7	75.11	75.00	0.5	39,825	0.00%
2019/05/17	12	75.58	3	75.03	74.70	9	39,707	0.02%
2019/05/16	216.2	75.97	7	76.73	75.90	209.2	39,278	0.53%	大買/鉅額交易
2019/05/15	30	77.94	6	77.85	77.80	24	38,512	0.06%
2019/05/14	5	79.60	10	79.60	79.70	-5	37,886	-0.01%
2019/05/13	206	81.72	71	82.17	81.20	135	37,563	0.36%	大買/鉅額交易
2019/05/10	18	84.36	12	83.76	83.70	6	37,575	0.02%
2019/05/09	2.9	84.43	4	85.00	84.30	-1.1	37,560	0.00%
2019/05/08	2	85.80	6.2	85.84	85.90	-4.2	37,350	-0.01%
2019/05/07	3	85.30	9	87.08	86.60	-6	37,276	-0.02%
2019/05/06	12	85.52	1	85.10	84.90	11	37,269	0.03%
2019/05/03	2	87.12	2	87.40	88.20	0	36,812	0.00%
2019/05/02	50	86.50	2	86.65	86.90	48	36,616	0.13%
2019/04/30	3	86.73	11.7	87.16	86.90	-8.7	36,365	-0.02%
2019/04/29	145	87.74	1	88.50	87.80	144	36,026	0.40%	大買/鉅額交易
2019/04/26	1	87.00	0	0.00	87.40	1	35,703	0.00%
2019/04/25	156	86.08	20	86.55	86.80	136	35,423	0.38%	大買/鉅額交易
2019/04/24	510.4	88.31	8	87.10	86.90	502.4	35,170	1.43%	大買/鉅額交易
2019/04/23	569	87.61	34	87.75	88.30	535	34,864	1.53%	大買/鉅額交易
2019/04/22	454.4	88.01	23	87.91	87.80	431.4	34,003	1.27%	大買/鉅額交易
2019/04/19	12	89.13	10.6	90.67	88.90	1.4	33,706	0.00%
2019/04/18	21	93.69	28	93.55	91.60	-7	32,619	-0.02%
2019/04/17	42.8	91.62	300	91.13	91.80	-257.2	30,553	-0.84%	大賣/鉅額交易
2019/04/16	12	90.24	12.4	90.36	89.90	-0.4	29,346	0.00%
2019/04/15	17	87.85	8.8	88.94	89.30	8.2	28,411	0.03%
2019/04/12	3	86.30	1,714	86.13	86.50	-1,711	27,828	-6.15%	大賣/鉅額交易
2019/04/11	0	0.00	2	84.00	83.80	-2	27,456	-0.01%
2019/04/10	1	82.90	0	0.00	83.00	1	26,990	0.00%
2019/04/09	0.2	82.00	0	0.00	82.50	0.2	26,686	0.00%
2019/04/08	8	82.40	14	82.76	82.40	-6	26,501	-0.02%
2019/04/03	16	81.24	801.8	82.43	81.90	-785.8	25,825	-3.04%	大賣/鉅額交易
2019/04/02	8	82.76	29.8	82.40	82.00	-21.8	25,304	-0.09%
2019/04/01	50	79.90	157	79.60	80.80	-107	23,838	-0.45%	大賣/鉅額交易
2019/03/29	33	72.90	27	73.42	73.50	6	21,133	0.03%
2019/03/27	0.2	71.90	100	72.00	71.90	-99.8	21,359	-0.47%
2019/03/26	9	71.78	104	71.79	71.80	-95	21,516	-0.44%	大賣/
2019/03/25	1	71.20	0	0.00	71.20	1	21,784	0.00%
2019/03/22	3.7	73.31	3	72.80	73.00	0.7	21,732	0.00%
2019/03/21	4	72.60	13	72.94	73.00	-9	21,996	-0.04%
2019/03/20	0	0.00	1	72.10	72.40	-1	22,458	0.00%
2019/03/19	0.1	72.00	1	72.50	72.30	-0.9	23,024	0.00%
2019/03/18	2	71.10	3	71.83	72.00	-1	23,226	0.00%
2019/03/15	203	70.60	0	0.00	70.60	203	23,470	0.86%	大買/鉅額交易
2019/03/14	0.8	71.10	0	0.00	71.10	0.8	23,311	0.00%
2019/03/13	302.9	70.80	0	0.00	70.70	302.9	24,214	1.25%	大買/鉅額交易
2019/03/12	2.2	71.20	2	71.20	71.20	0.2	24,353	0.00%
2019/03/11	12	70.54	13	70.65	70.40	-1	24,453	0.00%
2019/03/08	3	70.80	7	70.70	70.70	-4	24,916	-0.02%
2019/03/07	131	71.93	3	71.77	71.60	128	25,765	0.50%	大買/鉅額交易
2019/03/06	588	72.17	17	72.30	72.50	571	26,193	2.18%	大買/鉅額交易
2019/03/05	402	71.84	2	71.90	71.90	400	26,787	1.49%	大買/鉅額交易
2019/03/04	1,009	71.97	0	0.00	72.20	1,009	26,928	3.75%	大買/鉅額交易
2019/02/26	9	73.03	0	0.00	72.80	9	26,722	0.03%
2019/02/25	10	73.20	21	73.34	73.40	-11	26,937	-0.04%
2019/02/22	4	73.35	0	0.00	73.50	4	27,267	0.01%
2019/02/21	70	73.51	1	73.70	73.80	69	27,552	0.25%
2019/02/20	1	73.20	7	73.10	73.20	-6	27,545	-0.02%
2019/02/19	0	0.00	4.8	71.94	72.00	-4.8	27,169	-0.02%
2019/02/18	3	71.60	0	0.00	71.00	3	27,351	0.01%
2019/02/15	6	70.68	0	0.00	70.30	6	27,533	0.02%
2019/02/14	4	71.80	2.4	71.50	71.40	1.6	27,638	0.01%
2019/02/13	1	72.50	4	72.35	72.00	-3	27,733	-0.01%
2019/02/12	0	0.00	1	72.00	72.00	-1	27,694	0.00%
2019/02/11	1.1	70.18	2	70.70	69.90	-0.9	27,543	0.00%
2019/01/30	2	69.90	3	70.33	70.00	-1	27,311	0.00%
2019/01/28	2.8	70.91	2	70.80	70.80	0.8	27,288	0.00%
2019/01/25	4	70.25	5	70.70	70.70	-1	27,511	0.00%
2019/01/24	2	69.90	2	69.90	70.00	0	27,455	0.00%
2019/01/22	5	70.72	2	70.60	70.70	3	27,933	0.01%
2019/01/21	0	0.00	1	71.20	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	2	70.70	70.80	-2	29,728	-0.01%
2019/01/17	2	70.80	2	70.40	70.40	0	30,927	0.00%
2019/01/16	3	69.93	1	70.10	70.20	2	31,610	0.01%
2019/01/15	4	69.50	5.1	69.92	70.30	-1.1	31,959	0.00%
2019/01/14	6	69.13	5	68.70	68.70	1	32,168	0.00%
2019/01/11	0	0.00	4	69.75	69.40	-4	33,547	-0.01%
2019/01/10	5	69.58	7	69.29	69.30	-2	33,515	-0.01%
2019/01/09	15	69.56	0	0.00	69.90	15	33,515	0.04%
2019/01/08	4	68.80	1	69.20	68.60	3	33,510	0.01%
2019/01/07	1	68.70	0	0.00	69.30	1	33,710	0.00%
2019/01/04	4.2	67.29	72	67.60	67.60	-67.8	33,606	-0.20%
2019/01/03	7	68.79	0	0.00	68.90	7	33,646	0.02%
2019/01/02	1	70.00	8	70.20	70.10	-7	33,501	-0.02%
2018/12/28	1.2	70.80	3	70.93	70.80	-1.8	33,856	-0.01%
2018/12/27	2	71.80	0	0.00	70.80	2	34,100	0.01%
2018/12/26	1	71.00	0	0.00	70.20	1	34,354	0.00%
2018/12/25	1	70.30	0	0.00	70.70	1	34,538	0.00%
2018/12/24	2	70.80	2	71.20	71.40	0	35,126	0.00%
2018/12/22	0	0.00	0.8	70.90	70.90	-0.8	35,373	0.00%
2018/12/21	4	70.63	2	70.70	71.40	2	35,779	0.01%
2018/12/20	3	71.60	3	71.30	71.50	0	35,804	0.00%
2018/12/19	4.2	70.93	6.2	71.34	71.80	-2	35,643	-0.01%
2018/12/18	8	70.39	1	70.50	70.80	7	35,873	0.02%
2018/12/17	70	71.67	0	0.00	71.10	70	36,093	0.19%
2018/12/14	2	71.55	0	0.00	71.50	2	36,528	0.01%
2018/12/13	78	72.69	12	72.36	73.00	66	36,813	0.18%
2018/12/12	2	70.30	11	70.85	71.20	-9	37,341	-0.02%
2018/12/11	9	68.68	4	68.50	68.40	5	37,568	0.01%
2018/12/10	14	67.91	0	0.00	67.70	14	37,759	0.04%
2018/12/07	13	69.37	11	69.43	69.10	2	37,568	0.01%
2018/12/06	31	69.81	55	69.29	69.00	-24	37,365	-0.06%
2018/12/05	1	72.00	3	71.90	71.60	-2	36,597	-0.01%
2018/12/04	7	73.73	0	0.00	73.40	7	36,922	0.02%
2018/12/03	10.3	73.60	5	73.96	74.00	5.3	36,977	0.01%
2018/11/30	14	73.29	8	73.33	71.90	6	36,598	0.02%
2018/11/29	11.4	73.86	2	73.70	72.40	9.4	35,692	0.03%
2018/11/28	53	72.79	12	72.84	73.10	41	35,289	0.12%
2018/11/27	10	70.51	6	70.45	70.70	4	34,839	0.01%
2018/11/26	10.6	71.03	2	71.10	71.00	8.6	34,800	0.02%
2018/11/23	6	69.85	11	70.15	70.00	-5	34,663	-0.01%
2018/11/22	10	70.51	9	69.80	69.50	1	34,653	0.00%
2018/11/21	13.8	69.73	2	69.80	70.60	11.8	34,466	0.03%
2018/11/20	5	72.20	56	71.20	71.00	-51	34,147	-0.15%
2018/11/19	2.2	73.69	2	73.20	73.40	0.2	33,901	0.00%
2018/11/16	6.2	74.76	0	0.00	74.30	6.2	34,199	0.02%
2018/11/15	4	73.05	6	72.93	74.50	-2	35,037	-0.01%
2018/11/14	11	74.22	4	73.80	73.30	7	34,998	0.02%
2018/11/13	3.6	74.55	0	0.00	74.40	3.6	34,972	0.01%
2018/11/12	2.2	76.03	0	0.00	76.20	2.2	34,899	0.01%
2018/11/09	0.4	76.40	0	0.00	76.10	0.4	35,101	0.00%
2018/11/08	0	0.00	1	76.60	76.60	-1	35,138	0.00%
2018/11/07	4.5	77.91	1	77.80	77.90	3.5	35,022	0.01%
2018/11/06	3.4	77.77	2	78.30	77.30	1.4	35,016	0.00%
2018/11/05	2	80.30	0	0.00	80.00	2	35,081	0.01%
2018/11/02	3.1	79.85	8	80.88	81.00	-4.9	35,222	-0.01%
2018/11/01	3.6	79.82	2	79.70	79.90	1.6	35,105	0.00%
2018/10/31	0.2	78.80	1	78.10	78.80	-0.8	35,267	0.00%
2018/10/30	1	75.60	1	75.80	76.40	0	35,030	0.00%
2018/10/29	0.3	75.80	0	0.00	75.50	0.3	35,063	0.00%
2018/10/26	14.6	76.94	10	79.04	76.20	4.6	35,074	0.01%
2018/10/17	7	69.53	16	70.17	68.10	-9	34,592	-0.03%
2018/10/16	10	70.11	46.9	70.13	70.40	-36.9	33,758	-0.11%
2018/10/15	9	70.77	17	70.78	70.50	-8	33,489	-0.02%
2018/10/12	7	70.37	4	70.80	71.90	3	33,508	0.01%
2018/10/11	218	71.19	17.2	70.63	70.10	200.8	33,512	0.60%	大買/鉅額交易
2018/10/09	0	0.00	1	75.80	75.30	-1	32,293	0.00%
2018/10/08	5	75.48	0	0.00	75.50	5	32,342	0.02%
2018/10/05	15	75.69	0	0.00	75.60	15	32,631	0.05%
2018/10/04	5	76.30	8.7	76.48	76.20	-3.7	32,542	-0.01%
2018/10/02	2	78.50	0	0.00	78.10	2	32,896	0.01%
2018/10/01	0	0.00	7	79.99	79.90	-7	32,641	-0.02%
2018/09/28	7	78.90	3	79.23	79.20	4	32,840	0.01%
2018/09/27	0.2	78.70	10	78.10	78.70	-9.8	32,499	-0.03%
2018/09/26	1	77.70	0	0.00	77.30	1	32,279	0.00%
2018/09/25	0	0.00	4.2	75.91	76.10	-4.2	32,142	-0.01%
2018/09/21	407	75.30	5	75.40	75.80	402	32,370	1.24%	大買/鉅額交易
2018/09/20	5	76.00	0	0.00	75.60	5	32,265	0.02%
2018/09/19	10	76.20	0	0.00	76.40	10	32,294	0.03%
2018/09/17	0.1	78.00	0	0.00	77.80	0.1	32,456	0.00%
2018/09/14	4	77.10	2	77.70	77.90	2	32,799	0.01%
2018/09/13	5	76.20	3	76.60	76.00	2	32,828	0.01%
2018/09/12	1	77.80	0	0.00	77.00	1	32,740	0.00%
2018/09/11	7	77.46	0	0.00	77.70	7	32,803	0.02%
2018/09/10	13.6	75.45	13	75.22	75.10	0.6	33,096	0.00%
2018/09/07	4	78.15	1	77.60	77.70	3	32,715	0.01%
2018/09/06	7.5	79.41	11	79.41	79.30	-3.5	32,743	-0.01%
2018/09/05	2	80.25	2	80.20	80.10	0	32,558	0.00%
2018/09/04	4	80.10	8.8	80.15	80.10	-4.8	32,939	-0.01%
2018/09/03	2	80.10	6	80.33	80.10	-4	33,317	-0.01%
2018/08/31	2	80.40	2	80.60	80.50	0	34,592	0.00%
2018/08/30	2.5	81.02	1	81.10	80.90	1.5	35,372	0.00%
2018/08/29	0	0.00	2	81.30	81.40	-2	35,704	-0.01%
2018/08/27	2	81.00	7	81.09	81.00	-5	36,077	-0.01%
2018/08/24	24	81.00	0	0.00	81.10	24	36,106	0.07%
2018/08/22	0	0.00	3.6	81.63	81.70	-3.6	37,444	-0.01%
2018/08/20	10	81.11	0	0.00	81.00	10	38,555	0.03%
2018/08/17	1	81.10	1	81.50	81.10	0	39,047	0.00%
2018/08/16	1.2	80.67	3	80.50	81.20	-1.8	39,033	0.00%
2018/08/15	3	80.47	4	80.88	81.10	-1	38,932	0.00%
2018/08/14	34	81.32	19	81.33	81.30	15	38,576	0.04%
2018/08/13	1	83.90	0	0.00	83.80	1	37,744	0.00%
2018/08/10	1	86.00	1	85.90	85.90	0	37,559	0.00%
2018/08/08	0	0.00	2	85.00	85.00	-2	37,984	-0.01%
2018/08/07	5	84.86	2	84.60	84.40	3	38,653	0.01%
2018/08/06	0	0.00	16	84.57	84.60	-16	40,277	-0.04%
2018/08/03	0	0.00	5	83.40	83.80	-5	40,685	-0.01%
2018/08/02	0	0.00	2	84.30	82.80	-2	40,725	0.00%
2018/08/01	1	84.00	10	84.11	84.10	-9	40,747	-0.02%
2018/07/31	0	0.00	2	83.80	83.80	-2	40,718	0.00%
2018/07/30	0	0.00	5	84.04	84.20	-5	40,734	-0.01%
2018/07/27	0	0.00	3	83.27	83.20	-3	40,533	-0.01%
2018/07/26	3	83.50	0	0.00	83.50	3	40,985	0.01%
2018/07/25	3	82.70	7	82.94	82.70	-4	41,156	-0.01%
2018/07/24	19	85.55	7.9	85.60	85.20	11.1	41,023	0.03%
2018/07/23	1	85.50	17.7	85.54	85.50	-16.7	40,405	-0.04%
2018/07/20	1	85.00	0	0.00	85.30	1	40,448	0.00%
2018/07/19	10	84.95	6	84.93	85.20	4	40,634	0.01%
2018/07/18	1	83.70	8	84.10	84.10	-7	41,177	-0.02%
2018/07/17	0	0.00	3	82.80	82.90	-3	41,148	-0.01%
2018/07/16	1	82.80	5	83.10	82.80	-4	41,273	-0.01%
2018/07/13	2	81.70	9	82.46	82.90	-7	42,018	-0.02%
2018/07/12	7	81.20	1	81.10	81.20	6	42,639	0.01%
2018/07/11	1	81.50	5	81.64	81.60	-4	42,885	-0.01%
2018/07/10	1	80.50	0	0.00	80.50	1	42,680	0.00%
2018/07/09	9	81.09	0	0.00	80.80	9	42,584	0.02%
2018/07/06	10	80.81	1	81.00	80.50	9	42,830	0.02%
2018/07/05	11	81.00	0	0.00	81.20	11	42,840	0.03%
2018/07/04	2	81.00	0	0.00	81.60	2	43,143	0.00%
2018/07/03	10	80.99	2	81.30	80.70	8	43,802	0.02%
2018/07/02	5	81.72	0	0.00	81.00	5	44,386	0.01%
2018/06/29	6.1	81.53	0	0.00	83.20	6.1	44,722	0.01%
2018/06/28	6	80.73	0	0.00	80.50	6	46,328	0.01%
2018/06/27	4	81.10	0	0.00	80.90	4	46,430	0.01%
2018/06/26	7	80.91	0	0.00	81.00	7	46,386	0.02%
2018/06/25	15	81.77	1	82.20	81.50	14	46,072	0.03%
2018/06/22	6	82.17	5	82.10	82.30	1	45,973	0.00%
2018/06/21	5	82.86	1	83.00	82.70	4	45,954	0.01%
2018/06/20	35.6	82.86	10	82.30	83.00	25.6	46,402	0.06%
2018/06/19	22	83.19	5	83.40	83.00	17	46,024	0.04%
2018/06/15	11	84.91	3	85.00	85.00	8	45,391	0.02%
2018/06/14	9	85.78	0	0.00	85.50	9	44,934	0.02%
2018/06/13	4	87.48	1	87.90	87.80	3	44,377	0.01%
2018/06/12	1	87.50	0	0.00	87.70	1	45,087	0.00%
2018/06/11	5	87.60	0	0.00	87.40	5	45,024	0.01%
2018/06/08	8	88.79	12	88.68	88.30	-4	45,184	-0.01%
2018/06/07	7	90.31	35	89.97	91.20	-28	44,916	-0.06%
2018/06/06	1	88.20	7	88.97	89.10	-6	44,888	-0.01%
2018/06/05	0	0.00	2	87.70	88.10	-2	45,553	0.00%
2018/06/04	12	87.68	5	87.70	87.80	7	45,573	0.02%
2018/06/01	9	86.50	0	0.00	86.60	9	45,724	0.02%
2018/05/31	2	86.75	3	87.07	85.70	-1	45,907	0.00%
2018/05/30	6	87.02	8	87.44	87.40	-2	45,020	0.00%
2018/05/29	13	88.20	7	88.14	87.60	6	44,829	0.01%
2018/05/28	18	88.48	19	88.33	88.80	-1	44,821	0.00%
2018/05/25	3	86.03	20.5	85.88	86.50	-17.5	44,419	-0.04%
2018/05/24	3.1	83.78	0	0.00	84.10	3.1	44,188	0.01%
2018/05/23	1.1	83.72	1	84.00	83.60	0.1	44,702	0.00%
2018/05/22	0	0.00	2	84.90	84.00	-2	45,124	0.00%
2018/05/21	4	84.75	1	85.00	85.00	3	45,700	0.01%
2018/05/18	5.3	84.26	2	84.10	83.90	3.3	46,339	0.01%
2018/05/17	6	85.10	1	85.10	84.20	5	47,022	0.01%
2018/05/16	15	84.73	6	85.13	84.60	9	47,215	0.02%
2018/05/15	10	86.74	11	87.47	86.00	-1	47,488	0.00%
2018/05/14	15	89.13	32	88.86	89.00	-17	48,662	-0.03%
2018/05/11	9	84.79	9.5	84.37	85.00	-0.5	47,388	0.00%
2018/05/10	3	82.33	8	82.85	82.90	-5	47,391	-0.01%
2018/05/09	7	82.00	0	0.00	81.80	7	47,644	0.01%
2018/05/08	2	82.10	6	82.22	82.60	-4	48,053	-0.01%
2018/05/07	3	81.67	1	81.80	81.60	2	48,209	0.00%
2018/05/04	5	80.56	0	0.00	80.40	5	48,519	0.01%
2018/05/03	16	80.63	1	80.50	80.10	15	48,855	0.03%
2018/05/02	9	82.64	2	82.70	81.80	7	48,950	0.01%
2018/04/30	20.1	81.88	8	82.69	82.90	12.1	49,029	0.02%
2018/04/27	4	81.03	4	81.20	81.50	0	49,363	0.00%
2018/04/26	3	80.87	16	81.24	80.60	-13	49,915	-0.03%
2018/04/25	17	80.28	0	0.00	80.40	17	50,957	0.03%
2018/04/24	20.5	80.87	1	80.60	80.60	19.5	51,057	0.04%
2018/04/23	14	83.14	0	0.00	83.00	14	50,484	0.03%
2018/04/20	2.1	84.12	6	84.10	84.00	-3.9	50,371	-0.01%
2018/04/19	13	83.76	3	84.30	85.00	10	50,547	0.02%
2018/04/18	22	85.36	5	85.58	84.80	17	50,204	0.03%
2018/04/17	4.7	86.78	9	86.64	86.50	-4.3	50,087	-0.01%
2018/04/16	11	87.56	0	0.00	87.60	11	50,333	0.02%
2018/04/13	4	87.03	0	0.00	87.00	4	50,506	0.01%
2018/04/12	1	87.00	0	0.00	86.80	1	50,851	0.00%
2018/04/11	3	87.43	2	87.50	87.30	1	51,181	0.00%
2018/04/10	6	87.12	0	0.00	87.00	6	51,411	0.01%
2018/04/09	6.2	86.84	1	86.90	87.40	5.2	51,757	0.01%
2018/04/03	8	87.21	7	87.00	87.20	1	51,281	0.00%
2018/04/02	15.1	88.51	1	89.30	88.10	14.1	50,921	0.03%
2018/03/31	66	89.04	52	89.49	88.50	14	50,680	0.03%
2018/03/30	3	91.57	11	91.83	91.40	-8	48,765	-0.02%
2018/03/29	6	89.85	0	0.00	90.00	6	48,632	0.01%
2018/03/28	2.1	90.31	33	90.47	90.10	-30.9	48,333	-0.06%
2018/03/27	0.1	91.30	2	91.15	91.20	-1.9	48,237	0.00%
2018/03/26	4	89.83	2	89.80	90.20	2	48,082	0.00%
2018/03/23	14	90.96	4	91.28	90.40	10	48,202	0.02%
2018/03/22	2	92.80	5	93.08	92.80	-3	48,376	-0.01%
2018/03/21	4	92.45	0	0.00	92.40	4	48,263	0.01%
2018/03/19	3	92.67	2	93.30	92.90	1	48,662	0.00%
2018/03/16	12	92.93	18	93.98	92.80	-6	48,767	-0.01%
2018/03/15	5.4	93.31	9	93.18	93.40	-3.6	48,424	-0.01%
2018/03/14	12	93.98	6	93.72	93.30	6	48,939	0.01%
2018/03/13	41.1	95.58	2	95.70	95.20	39.1	48,868	0.08%
2018/03/12	3	93.50	19	93.93	94.30	-16	48,136	-0.03%
2018/03/09	15	91.67	18	91.85	91.90	-3	48,311	-0.01%
2018/03/08	3	89.40	2	89.45	89.40	1	48,434	0.00%
2018/03/07	3	89.27	8	89.34	88.50	-5	48,600	-0.01%
2018/03/06	1	88.10	2	88.40	88.20	-1	49,225	0.00%
2018/03/05	5	87.72	0	0.00	87.00	5	49,994	0.01%
2018/03/02	2.3	87.45	2	87.60	87.80	0.3	49,680	0.00%
2018/03/01	3	87.80	0	0.00	87.90	3	49,850	0.01%
2018/02/27	1	89.30	0	0.00	88.10	1	49,752	0.00%
2018/02/26	4	88.90	0	0.00	88.80	4	49,448	0.01%
2018/02/23	2	88.95	1	89.60	88.90	1	49,325	0.00%
2018/02/22	4	87.78	4	88.28	87.90	0	49,530	0.00%
2018/02/21	7	88.41	1	88.80	88.20	6	49,335	0.01%
2018/02/12	28.5	87.88	7	87.83	87.60	21.5	48,915	0.04%
2018/02/09	17	86.96	17.9	86.79	87.50	-0.9	48,743	0.00%
2018/02/08	27.1	89.25	3	89.40	89.00	24.1	48,453	0.05%
2018/02/07	21	90.63	8	90.06	90.00	13	49,905	0.03%
2018/02/06	50	89.73	12	90.09	89.20	38	49,153	0.08%
2018/02/05	14	93.06	2	92.80	92.80	12	47,142	0.03%
2018/02/02	0	0.00	4	95.10	95.20	-4	47,140	-0.01%
2018/02/01	1	93.50	4	93.93	93.50	-3	47,024	-0.01%
2018/01/31	21	92.61	2.8	92.73	92.20	18.2	46,756	0.04%
2018/01/30	11	94.07	4	94.15	93.60	7	46,299	0.02%
2018/01/29	8	94.80	2	94.80	94.70	6	46,043	0.01%
2018/01/26	3	95.60	3.6	95.68	95.40	-0.6	45,847	0.00%
2018/01/25	3	95.90	5	95.94	95.40	-2	45,486	0.00%
2018/01/24	6	95.82	0	0.00	95.90	6	44,848	0.01%
2018/01/23	5	96.12	3	96.30	96.90	2	44,696	0.00%
2018/01/22	11	96.88	5	97.12	96.60	6	44,513	0.01%
2018/01/19	10	96.24	46	96.29	96.90	-36	43,848	-0.08%
2018/01/18	3	94.20	4	94.25	93.80	-1	42,486	0.00%
2018/01/17	4	92.93	6	93.23	93.40	-2	42,043	0.00%
2018/01/16	19	93.61	10	93.40	93.40	9	41,887	0.02%
2018/01/15	4	92.93	5	92.86	93.30	-1	41,766	0.00%
2018/01/12	13	91.91	5	91.92	91.80	8	41,540	0.02%
2018/01/11	16	91.53	0	0.00	91.40	16	41,459	0.04%
2018/01/10	28	90.86	0	0.00	90.80	28	40,939	0.07%
2018/01/09	0	0.00	1	91.90	91.80	-1	40,640	0.00%
2018/01/08	7	91.87	1	91.80	91.80	6	40,616	0.01%
2018/01/05	8	92.10	3	92.13	93.00	5	40,275	0.01%
2018/01/04	23	92.94	1	92.80	92.60	22	39,996	0.05%
2018/01/03	17	94.33	0	0.00	94.00	17	39,819	0.04%
2018/01/02	2	95.10	2	95.70	95.00	0	39,215	0.00%