鴻海 (2317)-日茂券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股▲0.21%
5888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－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂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
2024/04/18	4	147.63	6	148.00	148.00	-2	95,526	0.00%
2024/04/17	6	145.92	12	144.13	146.50	-6	94,851	-0.01%
2024/04/16	32	139.84	24	140.42	141.00	8	93,480	0.01%
2024/04/15	54	146.74	1	148.50	146.00	53	90,976	0.06%
2024/04/12	13	150.65	27.1	152.81	150.50	-14.1	89,690	-0.02%
2024/04/11	43.3	148.56	27	150.04	150.00	16.3	87,961	0.02%
2024/04/10	14	156.11	12	154.67	154.50	2	85,355	0.00%
2024/04/09	14	158.46	5	157.40	158.00	9	84,044	0.01%
2024/04/08	43	158.43	9.8	157.69	158.00	33.2	82,682	0.04%
2024/04/03	30	156.82	16	157.13	159.00	14	81,311	0.02%
2024/04/02	3	155.67	58.4	155.11	159.00	-55.4	79,344	-0.07%
2024/04/01	16	150.88	8	151.81	150.50	8	76,692	0.01%
2024/03/29	8.4	152.02	27	152.48	150.00	-18.6	75,560	-0.02%
2024/03/28	16	154.31	76.2	154.04	155.50	-60.2	73,210	-0.08%
2024/03/27	28	147.91	42.2	147.31	148.50	-14.2	70,339	-0.02%
2024/03/26	8	144.94	67	144.67	142.00	-59	68,483	-0.09%
2024/03/25	6	146.00	54.3	145.62	145.50	-48.3	66,381	-0.07%
2024/03/22	25	146.14	48.8	145.77	145.50	-23.8	64,505	-0.04%
2024/03/21	22	142.00	83.5	141.69	142.50	-61.5	61,032	-0.10%
2024/03/20	28	137.71	59	138.88	138.00	-31	58,649	-0.05%
2024/03/19	20	133.20	39.6	134.13	136.00	-19.6	55,781	-0.04%
2024/03/18	49.2	133.35	72.7	133.88	136.00	-23.5	53,182	-0.04%
2024/03/15	11	131.86	277.8	130.85	132.00	-266.8	49,532	-0.54%	大賣/鉅額交易
2024/03/14	2	118.00	72.9	120.47	121.00	-70.9	43,236	-0.16%
2024/03/13	13	120.85	83.4	120.71	120.50	-70.4	40,314	-0.17%
2024/03/12	20	115.50	214.1	115.59	119.00	-194.1	34,910	-0.56%	大賣/鉅額交易
2024/03/11	3	108.83	53	109.36	109.50	-50	29,389	-0.17%
2024/03/08	19	106.47	0	0.00	105.00	19	27,431	0.07%
2024/03/07	0	0.00	13	107.62	107.50	-13	26,533	-0.05%
2024/03/06	24	106.71	4	106.75	106.50	20	26,183	0.08%
2024/03/05	1	107.00	15	107.77	106.50	-14	26,190	-0.05%
2024/03/04	3	104.67	95.1	105.97	106.50	-92.1	25,463	-0.36%
2024/03/01	10	103.00	7.2	102.99	102.00	2.8	24,125	0.01%
2024/02/29	10	103.00	6	103.25	103.00	4	24,041	0.02%
2024/02/27	0	0.00	4	103.25	103.50	-4	23,750	-0.02%
2024/02/26	11	103.05	2.6	103.12	103.50	8.4	23,649	0.04%
2024/02/23	3	103.50	5	103.00	103.00	-2	23,790	-0.01%
2024/02/22	4	103.50	9	103.17	103.50	-5	24,119	-0.02%
2024/02/21	2	103.50	6.1	103.41	103.00	-4.1	24,289	-0.02%
2024/02/20	0	0.00	3.3	103.46	103.50	-3.3	24,762	-0.01%
2024/02/19	0	0.00	8.8	102.04	103.00	-8.8	24,617	-0.04%
2024/02/16	6	101.17	0	0.00	101.50	6	25,053	0.02%
2024/02/15	1	101.50	0	0.00	101.00	1	25,287	0.00%
2024/02/05	2	101.50	0	0.00	101.50	2	25,125	0.01%
2024/02/01	0	0.00	1	102.50	103.00	-1	25,344	0.00%
2024/01/31	0	0.00	1	101.50	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	15	102.37	102.00	-15	25,581	-0.06%
2024/01/29	0	0.00	1	102.50	102.50	-1	25,927	0.00%
2024/01/26	6	102.92	0	0.00	102.50	6	26,364	0.02%
2024/01/25	10	101.50	1	101.00	102.00	9	26,353	0.03%
2024/01/24	2	101.00	0	0.00	100.50	2	26,387	0.01%
2024/01/22	5	100.06	0	0.00	99.90	5	29,035	0.02%
2024/01/18	2	99.70	5	99.30	99.90	-3	29,563	-0.01%
2024/01/17	7	99.01	0	0.00	98.60	7	29,936	0.02%
2024/01/16	6	99.93	21	100.00	100.00	-15	30,976	-0.05%
2024/01/15	22	100.95	1	100.50	100.00	21	31,922	0.07%
2024/01/12	7	100.50	0	0.00	100.50	7	32,081	0.02%
2024/01/11	7	100.36	0.1	100.50	100.50	6.9	32,209	0.02%
2024/01/10	1	100.50	0	0.00	100.00	1	32,083	0.00%
2024/01/09	5	101.40	0	0.00	101.00	5	31,963	0.02%
2024/01/08	0	0.00	124	102.29	101.50	-124	31,828	-0.39%	大賣/鉅額交易
2024/01/05	2	104.00	6.3	104.00	104.00	-4.3	31,693	-0.01%
2024/01/04	0	0.00	10	104.45	104.00	-10	31,937	-0.03%
2024/01/03	0	0.00	3	104.17	104.50	-3	32,154	-0.01%
2023/12/28	1	104.00	0	0.00	104.00	1	32,274	0.00%
2023/12/27	0	0.00	5	103.50	103.50	-5	32,180	-0.02%
2023/12/26	0	0.00	2	103.50	104.00	-2	32,097	-0.01%
2023/12/25	0	0.00	2	103.50	103.50	-2	32,284	-0.01%
2023/12/22	0	0.00	3	103.50	103.50	-3	32,363	-0.01%
2023/12/21	0	0.00	1	103.50	103.50	-1	32,468	0.00%
2023/12/20	0	0.00	12.1	103.05	104.50	-12.1	32,160	-0.04%
2023/12/19	6	102.00	6	102.00	102.50	0	31,507	0.00%
2023/12/18	3	101.50	7	101.57	102.00	-4	31,329	-0.01%
2023/12/15	0	0.00	9.1	101.45	101.50	-9.1	31,177	-0.03%
2023/12/14	4	101.75	37	101.50	102.00	-33	30,726	-0.11%
2023/12/13	2	101.00	2	100.50	101.00	0	30,500	0.00%
2023/12/12	30	101.00	0	0.00	101.00	30	30,839	0.10%
2023/12/11	5	101.00	5.8	101.00	101.00	-0.8	30,769	0.00%
2023/12/08	3	101.50	0	0.00	101.50	3	30,658	0.01%
2023/12/07	36	101.00	0	0.00	101.00	36	30,887	0.12%
2023/12/06	0.1	101.00	6	101.00	101.00	-5.9	30,950	-0.02%
2023/12/05	6	101.33	0.1	101.00	101.00	5.9	30,895	0.02%
2023/12/01	11.4	100.91	20	100.75	100.50	-8.6	30,811	-0.03%
2023/11/30	16	101.84	5	101.50	101.50	11	30,592	0.04%
2023/11/29	2.5	102.00	1	102.00	102.00	1.5	30,267	0.00%
2023/11/28	1	102.50	6.1	102.50	102.50	-5.1	29,970	-0.02%
2023/11/27	17	102.21	1	101.50	101.50	16	30,482	0.05%
2023/11/24	14	101.93	7	101.57	101.50	7	30,442	0.02%
2023/11/22	0	0.00	6	103.00	102.00	-6	31,063	-0.02%
2023/11/21	1	101.50	3	101.83	102.50	-2	30,942	-0.01%
2023/11/20	6	101.00	10	101.60	101.00	-4	31,170	-0.01%
2023/11/17	38.1	102.04	7	102.57	102.50	31.1	30,949	0.10%
2023/11/15	8	100.16	0	0.00	100.50	8	30,054	0.03%
2023/11/14	0	0.00	20.6	100.12	100.00	-20.6	29,488	-0.07%
2023/11/13	1	97.50	2	98.00	97.70	-1	29,120	0.00%
2023/11/10	3	97.13	0	0.00	97.20	3	29,544	0.01%
2023/11/09	52	97.80	4	98.00	97.90	48	30,337	0.16%
2023/11/08	0	0.00	2.6	96.92	97.00	-2.6	30,321	-0.01%
2023/11/07	5	95.72	7	95.73	96.10	-2	30,373	-0.01%
2023/11/06	2	97.05	16	96.68	96.40	-14	30,281	-0.05%
2023/11/03	16	95.73	7	95.59	95.80	9	29,982	0.03%
2023/11/02	0	0.00	4.8	96.76	97.00	-4.8	29,758	-0.02%
2023/11/01	0	0.00	3.8	96.02	95.60	-3.8	30,097	-0.01%
2023/10/31	12	96.07	15	96.35	96.50	-3	30,309	-0.01%
2023/10/30	39	94.81	14	94.44	94.50	25	29,933	0.08%
2023/10/27	7	98.33	1	98.40	98.20	6	28,083	0.02%
2023/10/26	6	98.43	3	98.37	98.50	3	28,036	0.01%
2023/10/25	10	99.09	19	99.02	99.00	-9	27,773	-0.03%
2023/10/24	29	98.46	1	98.60	98.30	28	27,620	0.10%
2023/10/23	38.5	100.88	4	100.50	100.50	34.5	26,288	0.13%
2023/10/20	13.2	103.13	0	0.00	103.50	13.2	25,919	0.05%
2023/10/19	5.2	103.71	0	0.00	103.50	5.2	25,714	0.02%
2023/10/18	10	106.50	2	106.00	105.50	8	25,514	0.03%
2023/10/17	4	107.00	0	0.00	106.50	4	25,614	0.02%
2023/10/16	1	107.00	35	106.57	107.00	-34	26,265	-0.13%
2023/10/13	2	107.00	1	107.50	107.50	1	26,851	0.00%
2023/10/12	7	107.00	3	107.00	107.00	4	27,096	0.01%
2023/10/11	0	0.00	1	106.00	106.00	-1	27,348	0.00%
2023/10/06	1	105.00	1	105.50	105.50	0	27,369	0.00%
2023/10/04	80	102.99	2	102.50	103.00	78	27,645	0.28%
2023/10/03	2	104.00	0	0.00	104.00	2	27,599	0.01%
2023/10/02	0	0.00	2	104.50	104.50	-2	27,816	-0.01%
2023/09/28	14	103.82	4	103.75	104.00	10	28,735	0.03%
2023/09/27	7	103.79	0	0.00	104.00	7	29,226	0.02%
2023/09/26	6	104.42	1	104.00	104.00	5	30,286	0.02%
2023/09/25	2	105.00	0	0.00	105.50	2	31,242	0.01%
2023/09/22	17	105.35	0	0.00	105.00	17	31,773	0.05%
2023/09/21	1	106.00	0.5	105.50	105.00	0.5	32,181	0.00%
2023/09/20	5	106.00	0	0.00	106.00	5	32,555	0.02%
2023/09/19	2	107.00	1	107.00	106.50	1	33,360	0.00%
2023/09/18	12	106.08	2	106.00	106.50	10	34,796	0.03%
2023/09/15	3	106.67	3	106.67	106.00	0	35,058	0.00%
2023/09/14	0	0.00	2	106.50	106.50	-2	34,962	-0.01%
2023/09/13	3	106.00	20	106.00	106.00	-17	35,116	-0.05%
2023/09/11	0	0.00	5	105.00	105.00	-5	35,679	-0.01%
2023/09/08	1	106.00	0	0.00	106.00	1	35,975	0.00%
2023/09/06	2.1	106.00	0	0.00	106.00	2.1	38,325	0.01%
2023/09/05	10	107.00	2	106.50	107.00	8	38,319	0.02%
2023/09/04	0.1	106.50	0	0.00	106.50	0.1	38,384	0.00%
2023/09/01	0	0.00	4	107.13	107.50	-4	38,403	-0.01%
2023/08/31	1	105.50	2	105.50	106.50	-1	38,772	0.00%
2023/08/30	0	0.00	3	106.33	106.00	-3	38,234	-0.01%
2023/08/29	28	105.93	4	105.63	106.00	24	38,783	0.06%
2023/08/28	12	108.92	5	108.00	108.00	7	38,485	0.02%
2023/08/25	5	108.60	2	108.50	108.00	3	39,185	0.01%
2023/08/24	4	109.00	18	109.56	109.50	-14	40,302	-0.03%
2023/08/23	0	0.00	4	106.50	106.50	-4	40,756	-0.01%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/21	0	0.00	3	106.00	106.00	-3	41,271	-0.01%
2023/08/18	5	106.60	0.1	106.50	106.00	4.9	41,354	0.01%
2023/08/17	3	106.33	1	106.50	106.50	2	41,432	0.00%
2023/08/16	12.3	105.96	2	106.00	105.50	10.3	41,323	0.02%
2023/08/15	16.1	107.65	3	107.33	107.00	13.1	41,146	0.03%
2023/08/14	2	109.25	28	109.57	110.00	-26	40,542	-0.06%
2023/08/11	2	109.00	0	0.00	108.50	2	40,690	0.00%
2023/08/10	11.3	109.51	0	0.00	110.00	11.3	41,012	0.03%
2023/08/09	2	111.00	0	0.00	110.50	2	41,109	0.00%
2023/08/08	2	110.75	6	110.42	110.50	-4	41,947	-0.01%
2023/08/07	3	110.67	6	111.75	109.50	-3	41,823	-0.01%
2023/08/04	2.1	110.52	3.2	110.21	111.00	-1.1	41,358	0.00%
2023/08/02	6.1	108.66	0	0.00	108.00	6.1	41,384	0.01%
2023/08/01	0	0.00	2	110.00	110.50	-2	40,993	0.00%
2023/07/31	2	108.50	0	0.00	108.50	2	40,803	0.00%
2023/07/28	2	110.00	0	0.00	109.50	2	40,510	0.00%
2023/07/27	2.2	110.50	1	110.50	110.50	1.2	40,589	0.00%
2023/07/26	5	111.80	2	112.00	111.50	3	40,899	0.01%
2023/07/25	2	111.50	25.1	111.08	112.00	-23.1	40,721	-0.06%
2023/07/24	0	0.00	1	108.50	108.00	-1	39,989	0.00%
2023/07/21	8	107.63	0	0.00	107.50	8	40,226	0.02%
2023/07/20	4	108.00	0	0.00	108.00	4	40,260	0.01%
2023/07/19	6	108.67	2	112.00	108.50	4	40,018	0.01%
2023/07/18	1	113.50	24	112.06	112.00	-23	39,654	-0.06%
2023/07/17	3	110.17	4	110.00	110.50	-1	39,110	0.00%
2023/07/14	0	0.00	15	108.90	109.50	-15	38,735	-0.04%
2023/07/13	5	107.90	3.6	108.12	107.00	1.4	38,284	0.00%
2023/07/12	0	0.00	4	106.88	107.50	-4	38,042	-0.01%
2023/07/10	30	104.50	2	105.50	104.50	28	37,828	0.07%
2023/07/06	61	107.14	14.5	106.40	105.50	46.5	37,732	0.12%
2023/07/05	81	108.88	5	108.30	108.50	76	36,789	0.21%
2023/07/04	20	110.63	1	110.50	110.00	19	36,139	0.05%
2023/07/03	11	114.68	87	114.62	115.00	-76	35,462	-0.21%
2023/06/30	31	112.34	87	112.99	113.00	-56	34,309	-0.16%
2023/06/29	18	113.50	102.4	114.73	113.00	-84.4	33,829	-0.25%	大賣/
2023/06/28	5	114.90	34	115.29	115.00	-29	33,522	-0.09%
2023/06/27	6	115.25	22	114.57	114.00	-16	33,179	-0.05%
2023/06/26	2	115.50	30	115.33	115.50	-28	32,601	-0.09%
2023/06/21	2	112.50	4	113.00	113.00	-2	32,082	-0.01%
2023/06/20	0	0.00	7	112.86	112.50	-7	32,028	-0.02%
2023/06/19	0	0.00	9	112.17	112.50	-9	31,892	-0.03%
2023/06/16	4	111.50	3	111.67	111.00	1	31,825	0.00%
2023/06/15	5	111.50	8	111.88	111.50	-3	31,398	-0.01%
2023/06/14	2	112.50	1	112.50	112.50	1	31,855	0.00%
2023/06/13	60	112.48	29.4	112.70	112.50	30.6	31,723	0.10%
2023/06/12	2	111.00	27	110.15	110.50	-25	30,901	-0.08%
2023/06/09	0	0.00	4	107.50	108.00	-4	29,760	-0.01%
2023/06/08	0	0.00	1	107.50	107.00	-1	29,876	0.00%
2023/06/07	0	0.00	6	107.50	108.00	-6	30,051	-0.02%
2023/06/06	0	0.00	1	106.50	107.00	-1	30,703	0.00%
2023/06/05	0	0.00	2.1	107.50	107.50	-2.1	30,622	-0.01%
2023/06/02	1.3	108.38	19	108.00	108.00	-17.7	31,419	-0.06%
2023/06/01	3	106.50	22.2	107.28	108.00	-19.2	31,156	-0.06%
2023/05/31	1	107.50	4	106.75	106.50	-3	30,871	-0.01%
2023/05/30	8	106.81	27.6	107.07	107.00	-19.6	30,356	-0.06%
2023/05/29	21	104.50	8	105.06	105.50	13	29,635	0.04%
2023/05/26	11	102.45	0	0.00	102.50	11	29,233	0.04%
2023/05/25	2	102.50	3	102.50	102.50	-1	28,999	0.00%
2023/05/24	5	102.80	0	0.00	103.00	5	28,936	0.02%
2023/05/23	10	102.50	4	102.50	102.50	6	28,904	0.02%
2023/05/22	41	102.62	0	0.00	103.00	41	28,907	0.14%
2023/05/19	2	102.50	0.2	103.00	103.00	1.8	29,083	0.01%
2023/05/18	2.2	103.00	1	103.00	103.00	1.2	29,193	0.00%
2023/05/17	3	102.50	1	102.00	102.50	2	29,333	0.01%
2023/05/16	2	102.50	0	0.00	102.00	2	28,993	0.01%
2023/05/15	14	102.18	0	0.00	102.00	14	28,601	0.05%
2023/05/12	0	0.00	1	105.50	102.50	-1	28,557	0.00%
2023/05/11	0	0.00	1	105.50	105.00	-1	27,867	0.00%
2023/05/10	0	0.00	7	106.50	106.50	-7	27,910	-0.03%
2023/05/09	1	106.50	9.7	105.95	106.50	-8.7	28,140	-0.03%
2023/05/08	6	105.00	2.5	105.20	105.00	3.5	28,301	0.01%
2023/05/05	0	0.00	1	104.50	105.00	-1	28,849	0.00%
2023/05/04	0	0.00	2	105.00	105.00	-2	29,465	-0.01%
2023/05/03	2	105.50	6	105.67	105.50	-4	29,917	-0.01%
2023/05/02	3	105.83	12.6	105.34	106.00	-9.6	30,781	-0.03%
2023/04/28	0	0.00	13	104.12	104.50	-13	31,312	-0.04%
2023/04/27	1	103.50	2	104.00	103.50	-1	31,454	0.00%
2023/04/26	22	103.98	16	103.75	103.50	6	31,624	0.02%
2023/04/25	0	0.00	4	103.13	103.00	-4	31,354	-0.01%
2023/04/24	0	0.00	4	103.50	103.50	-4	31,215	-0.01%
2023/04/21	3	104.00	15	105.00	104.00	-12	31,240	-0.04%
2023/04/20	0	0.00	4	104.25	104.50	-4	31,018	-0.01%
2023/04/19	5	104.00	0	0.00	104.00	5	31,244	0.02%
2023/04/18	2	104.00	0	0.00	104.50	2	31,266	0.01%
2023/04/17	3	104.00	0	0.00	104.00	3	31,594	0.01%
2023/04/14	3	103.67	13	104.00	104.50	-10	32,030	-0.03%
2023/04/13	10	102.50	53	103.26	103.00	-43	32,380	-0.13%
2023/04/12	26	102.71	0	0.00	102.50	26	32,302	0.08%
2023/04/11	8	103.00	2	103.00	103.50	6	32,585	0.02%
2023/04/10	2	103.50	0	0.00	103.00	2	32,478	0.01%
2023/04/07	0	0.00	1	103.00	103.00	-1	32,418	0.00%
2023/04/06	2	103.50	0	0.00	103.50	2	32,371	0.01%
2023/03/31	56	104.01	1	104.00	104.00	55	31,976	0.17%
2023/03/29	0	0.00	0.1	103.50	103.50	-0.1	32,165	0.00%
2023/03/28	4	103.50	1	103.50	103.00	3	32,556	0.01%
2023/03/27	3	104.17	1	104.00	103.50	2	32,645	0.01%
2023/03/24	11	105.27	26	105.40	105.50	-15	33,306	-0.05%
2023/03/23	1	103.50	2	103.75	103.50	-1	32,568	0.00%
2023/03/22	2	103.50	3	103.67	103.50	-1	32,454	0.00%
2023/03/21	0	0.00	17	103.47	103.50	-17	32,672	-0.05%
2023/03/20	3.1	102.98	6	102.50	102.50	-2.9	32,644	-0.01%
2023/03/17	2	103.00	5	103.70	103.50	-3	32,828	-0.01%
2023/03/16	12	102.50	6	102.17	102.00	6	32,303	0.02%
2023/03/15	1	102.50	0	0.00	102.50	1	32,585	0.00%
2023/03/14	2	102.00	1	102.00	102.00	1	33,160	0.00%
2023/03/13	2	102.00	0.1	103.00	103.00	1.9	33,434	0.01%
2023/03/10	15	101.97	4	102.00	102.00	11	34,333	0.03%
2023/03/09	40.2	102.64	0	0.00	102.50	40.2	34,973	0.11%
2023/03/08	1.2	104.42	32	104.50	104.00	-30.8	35,167	-0.09%
2023/03/07	1	105.00	31	104.74	105.00	-30	35,211	-0.09%
2023/03/06	1	103.50	62	103.59	103.50	-61	34,782	-0.18%
2023/03/03	2	103.00	5	103.00	102.50	-3	34,733	-0.01%
2023/03/02	32	102.50	12	102.50	102.50	20	34,949	0.06%
2023/02/24	11	101.86	0	0.00	101.00	11	34,736	0.03%
2023/02/23	2	102.50	3	103.00	103.00	-1	34,341	0.00%
2023/02/22	2	101.50	0	0.00	102.00	2	34,713	0.01%
2023/02/21	8	102.50	0	0.00	102.50	8	34,783	0.02%
2023/02/20	4	103.38	0	0.00	103.00	4	35,331	0.01%
2023/02/17	1	103.00	18	103.03	103.50	-17	35,745	-0.05%
2023/02/16	20	103.48	8	103.44	103.50	12	36,384	0.03%
2023/02/15	16	102.09	20	102.00	102.50	-4	37,202	-0.01%
2023/02/14	10	102.00	3.2	101.69	102.00	6.8	37,250	0.02%
2023/02/10	0	0.00	1	101.50	101.50	-1	37,809	0.00%
2023/02/09	4	100.25	0	0.00	101.00	4	38,059	0.01%
2023/02/08	12	100.50	1	100.50	100.50	11	38,379	0.03%
2023/02/07	29.1	101.09	20	100.50	100.50	9.1	38,627	0.02%
2023/02/06	29	100.81	56	101.46	101.50	-27	38,581	-0.07%
2023/02/03	12	99.77	10.2	99.60	99.60	1.8	38,523	0.00%
2023/02/02	30	100.40	2	100.00	100.00	28	38,531	0.07%
2023/02/01	18.2	100.09	1	100.00	100.00	17.2	38,077	0.05%
2023/01/31	24	99.99	14	100.21	99.70	10	37,933	0.03%
2023/01/30	42	98.52	5	98.82	98.10	37	37,093	0.10%
2023/01/17	11.4	98.19	2	98.10	98.10	9.4	36,341	0.03%
2023/01/16	14	98.41	1	98.10	98.10	13	36,361	0.04%
2023/01/13	2	99.00	0	0.00	98.60	2	36,315	0.01%
2023/01/12	22	98.87	2	98.70	98.60	20	36,978	0.05%
2023/01/11	8.2	99.33	1	99.70	99.10	7.2	37,569	0.02%
2023/01/10	0	0.00	4	99.53	99.40	-4	37,879	-0.01%
2023/01/09	0	0.00	6	99.42	99.10	-6	38,027	-0.02%
2023/01/06	9	98.69	4	98.60	98.40	5	37,890	0.01%
2023/01/05	17	98.05	0	0.00	98.00	17	38,045	0.04%
2023/01/04	7	98.34	2	98.10	98.10	5	38,079	0.01%
2023/01/03	10	98.67	8	98.13	99.10	2	38,013	0.01%
2022/12/30	3	99.93	12	100.00	99.90	-9	37,602	-0.02%
2022/12/29	6	99.72	0	0.00	99.70	6	37,753	0.02%
2022/12/28	3	100.50	4	100.13	100.50	-1	38,005	0.00%
2022/12/27	0	0.00	2	100.50	100.50	-2	37,915	-0.01%
2022/12/26	1	100.50	1	101.00	101.00	0	38,115	0.00%
2022/12/23	2	100.50	0	0.00	101.00	2	38,434	0.01%
2022/12/22	1.2	100.58	13	100.69	101.00	-11.8	38,849	-0.03%
2022/12/21	1.2	100.50	5	100.40	100.00	-3.8	39,308	-0.01%
2022/12/20	5.1	100.20	1	100.50	100.00	4.1	39,198	0.01%
2022/12/19	2	100.50	2	101.25	101.50	0	39,135	0.00%
2022/12/16	6	100.67	2	101.00	100.50	4	38,899	0.01%
2022/12/15	0	0.00	3	101.50	101.50	-3	38,102	-0.01%
2022/12/14	1	101.50	1	102.00	102.50	0	38,124	0.00%
2022/12/13	21	101.45	26	101.04	101.00	-5	38,141	-0.01%
2022/12/12	2	102.00	2	101.00	102.00	0	37,850	0.00%
2022/12/09	9	102.61	5	102.50	102.00	4	38,145	0.01%
2022/12/08	13	101.88	16	101.94	101.50	-3	37,890	-0.01%
2022/12/07	9	102.50	3	102.50	102.00	6	37,817	0.02%
2022/12/06	26	103.37	4	103.63	103.00	22	37,621	0.06%
2022/12/05	29	106.03	10.2	106.04	105.50	18.8	37,014	0.05%
2022/12/02	20.1	105.28	24	105.42	105.50	-3.9	36,500	-0.01%
2022/12/01	8.1	102.69	17	102.29	103.00	-8.9	35,734	-0.02%
2022/11/30	15.2	101.00	23	100.80	100.50	-7.8	34,905	-0.02%
2022/11/29	11	99.87	2	100.10	100.00	9	34,038	0.03%
2022/11/28	29.3	100.01	5	100.00	100.00	24.3	33,757	0.07%
2022/11/25	9	100.56	1	100.50	100.50	8	33,605	0.02%
2022/11/24	17	100.18	0	0.00	101.00	17	33,507	0.05%
2022/11/23	5	101.50	1	100.50	100.50	4	33,169	0.01%
2022/11/22	23	100.37	0	0.00	100.50	23	33,091	0.07%
2022/11/21	20	100.78	2	100.50	100.00	18	32,902	0.05%
2022/11/18	6	100.92	0	101.00	100.50	6	32,636	0.02%
2022/11/17	8	101.50	12	101.50	101.50	-4	32,326	-0.01%
2022/11/16	1	101.50	9	101.89	101.50	-8	32,188	-0.02%
2022/11/15	23	101.76	10	101.50	101.50	13	31,685	0.04%
2022/11/14	8	100.25	19	100.95	101.50	-11	31,198	-0.04%
2022/11/11	30	100.40	33	100.03	100.00	-3	30,512	-0.01%
2022/11/10	2	101.00	0	0.00	100.50	2	29,543	0.01%
2022/11/09	2	102.00	6	101.58	102.50	-4	29,373	-0.01%
2022/11/08	9	100.33	1	100.00	100.00	8	29,190	0.03%
2022/11/07	26	99.99	15	100.30	100.00	11	29,498	0.04%
2022/11/04	27.1	100.34	3.4	100.06	100.50	23.7	29,858	0.08%
2022/11/03	9	101.00	0	0.00	101.00	9	29,990	0.03%
2022/11/02	6	101.33	0	0.00	102.00	6	29,765	0.02%
2022/11/01	7	101.36	6	101.42	101.50	1	29,668	0.00%
2022/10/31	1	102.00	57	102.45	102.50	-56	29,304	-0.19%
2022/10/28	0	0.00	1	103.50	104.00	-1	29,222	0.00%
2022/10/27	0	0.00	2	104.50	104.00	-2	29,368	-0.01%
2022/10/26	0	0.00	1	103.50	104.00	-1	29,519	0.00%
2022/10/25	1	102.00	4	103.13	103.50	-3	29,293	-0.01%
2022/10/20	3	101.17	0	0.00	102.50	3	29,034	0.01%
2022/10/19	3	103.67	0	0.00	103.00	3	28,453	0.01%
2022/10/18	9	103.83	4	103.50	103.50	5	28,204	0.02%
2022/10/17	17	104.68	2	105.00	105.00	15	28,041	0.05%
2022/10/14	54	104.72	0	0.00	105.00	54	27,956	0.19%
2022/10/13	6	104.33	8.4	103.86	103.50	-2.4	28,122	-0.01%
2022/10/12	1	103.50	1	103.50	103.00	0	27,974	0.00%
2022/10/11	4	104.38	56	104.18	104.00	-52	27,628	-0.19%
2022/10/07	0	0.00	1	107.50	107.50	-1	27,413	0.00%
2022/10/06	4	107.00	4	106.88	107.50	0	27,815	0.00%
2022/10/05	7	106.50	4	106.50	107.00	3	27,893	0.01%
2022/10/03	2.2	101.50	0	0.00	101.00	2.2	27,474	0.01%
2022/09/30	2	101.50	2	100.50	102.00	0	27,695	0.00%
2022/09/29	6	101.33	0	0.00	101.50	6	27,913	0.02%
2022/09/28	20	101.70	0	0.00	100.50	20	28,002	0.07%
2022/09/27	8	103.88	0	0.00	103.50	8	27,942	0.03%
2022/09/26	14	104.25	0	0.00	104.00	14	28,760	0.05%
2022/09/23	4	106.50	2	106.50	106.50	2	29,122	0.01%
2022/09/22	16	106.94	0	0.00	107.00	16	29,606	0.05%
2022/09/21	3	108.00	1	107.50	107.00	2	29,763	0.01%
2022/09/20	1	108.00	1	107.00	108.50	0	29,793	0.00%
2022/09/19	0	0.00	4	106.50	107.00	-4	29,797	-0.01%
2022/09/16	2	107.00	1	107.50	107.50	1	30,004	0.00%
2022/09/14	16	107.91	0	0.00	107.50	16	30,383	0.05%
2022/09/13	0	0.00	2.8	109.85	110.00	-2.8	30,584	-0.01%
2022/09/08	1	107.00	0	0.00	107.00	1	31,113	0.00%
2022/09/07	12	106.58	0	0.00	106.00	12	31,387	0.04%
2022/09/06	2	108.00	0	0.00	108.50	2	31,270	0.01%
2022/09/05	10	108.50	0	0.00	108.00	10	31,528	0.03%
2022/09/02	1	108.00	0	0.00	107.50	1	31,931	0.00%
2022/09/01	9	107.39	0	0.00	107.50	9	32,046	0.03%
2022/08/31	3	108.83	0	0.00	109.00	3	31,915	0.01%
2022/08/30	3	108.00	0	0.00	108.50	3	31,741	0.01%
2022/08/29	11	108.14	0	0.00	108.00	11	32,006	0.03%
2022/08/25	2	109.75	5	110.00	109.50	-3	32,478	-0.01%
2022/08/24	2.4	109.08	1	109.00	109.50	1.4	33,426	0.00%
2022/08/23	2	110.00	7	110.00	110.00	-5	34,509	-0.01%
2022/08/22	0.4	111.00	4	110.00	111.00	-3.6	34,940	-0.01%
2022/08/19	1	112.00	0	0.00	111.00	1	35,525	0.00%
2022/08/18	2	112.00	3	111.00	112.00	-1	35,898	0.00%
2022/08/17	2	111.75	2	111.50	112.50	0	36,728	0.00%
2022/08/16	1	111.00	15	110.83	111.00	-14	36,840	-0.04%
2022/08/15	11.6	112.30	16	112.72	112.00	-4.4	36,930	-0.01%
2022/08/12	1	113.00	18	113.22	112.50	-17	37,208	-0.05%
2022/08/11	1	111.00	37.4	112.39	113.00	-36.4	37,022	-0.10%
2022/08/10	0	0.00	10	110.00	110.00	-10	36,918	-0.03%
2022/08/09	1	109.00	1	109.00	109.00	0	36,398	0.00%
2022/08/08	2.7	107.63	0	0.00	108.00	2.7	36,343	0.01%
2022/08/05	3	108.50	1	108.50	108.00	2	36,295	0.01%
2022/08/04	3.6	107.16	12	107.75	108.00	-8.4	36,249	-0.02%
2022/08/03	1	107.50	0	0.00	108.50	1	35,932	0.00%
2022/08/02	2	107.00	22	107.16	108.00	-20	35,709	-0.06%
2022/08/01	1	108.50	3	108.67	109.00	-2	35,441	-0.01%
2022/07/29	0	0.00	4.6	108.89	109.00	-4.6	35,652	-0.01%
2022/07/28	0	0.00	8	108.00	108.50	-8	35,867	-0.02%
2022/07/27	2	109.00	5	108.90	108.00	-3	36,003	-0.01%
2022/07/26	2	108.00	8	107.63	108.00	-6	35,778	-0.02%
2022/07/25	1	107.50	19	107.58	107.50	-18	35,635	-0.05%
2022/07/22	1	106.00	6	106.00	106.00	-5	35,447	-0.01%
2022/07/21	5	104.30	5	104.80	105.50	0	35,462	0.00%
2022/07/20	12	104.04	3	104.00	103.50	9	35,419	0.03%
2022/07/19	1	104.00	0	0.00	104.00	1	35,511	0.00%
2022/07/18	1.4	105.00	5	104.70	105.00	-3.6	35,446	-0.01%
2022/07/15	5	105.00	7	105.29	105.00	-2	35,469	-0.01%
2022/07/14	11.6	104.83	6.1	104.51	105.00	5.5	35,384	0.02%
2022/07/13	1	103.00	2	103.00	102.50	-1	34,910	0.00%
2022/07/12	16	100.28	1	100.00	100.50	15	34,569	0.04%
2022/07/11	4	101.13	5	101.50	101.00	-1	34,330	0.00%
2022/07/08	16.3	102.75	0	0.00	102.00	16.3	34,172	0.05%
2022/07/07	1.2	101.83	0	0.00	103.50	1.2	33,867	0.00%
2022/07/06	35.1	101.34	4	101.00	100.50	31.1	33,478	0.09%
2022/07/05	21	101.60	1	101.50	102.50	20	33,199	0.06%
2022/07/04	16	100.41	1	100.00	100.00	15	32,860	0.05%
2022/07/01	10	107.00	6	106.58	106.00	4	32,262	0.01%
2022/06/30	4	109.13	3	109.50	109.00	1	31,744	0.00%
2022/06/29	1	111.50	1	111.00	111.00	0	31,393	0.00%
2022/06/28	0	0.00	8	111.19	112.00	-8	31,168	-0.03%
2022/06/27	9	111.44	5	111.40	111.00	4	31,040	0.01%
2022/06/24	4	109.88	10	109.50	110.00	-6	30,863	-0.02%
2022/06/23	10	108.40	2	108.25	108.00	8	30,701	0.03%
2022/06/22	2	110.25	0	0.00	109.50	2	30,281	0.01%
2022/06/21	1	112.00	7	111.50	112.00	-6	30,597	-0.02%
2022/06/20	5	109.60	4	109.25	109.00	1	30,276	0.00%
2022/06/17	4	109.88	7	109.93	109.50	-3	30,071	-0.01%
2022/06/16	4	111.75	6.1	111.99	111.50	-2.1	29,597	-0.01%
2022/06/15	1	112.50	0	0.00	112.00	1	30,439	0.00%
2022/06/14	11	111.14	32.2	111.47	111.50	-21.2	30,755	-0.07%
2022/06/13	16	111.94	3	111.50	111.50	13	30,823	0.04%
2022/06/10	8	114.31	0.8	114.50	114.00	7.2	30,587	0.02%
2022/06/09	3	115.00	10	114.80	115.50	-7	30,617	-0.02%
2022/06/08	1	114.00	2	114.00	114.00	-1	30,518	0.00%
2022/06/07	5	114.00	0	0.00	113.50	5	30,625	0.02%
2022/06/06	0	0.00	4	115.13	115.50	-4	30,483	-0.01%
2022/06/02	6	115.50	12	115.50	114.00	-6	30,890	-0.02%
2022/06/01	1	114.50	26	114.62	114.50	-25	31,010	-0.08%
2022/05/31	1	112.50	37	112.01	113.00	-36	30,133	-0.12%
2022/05/30	5	110.00	7	110.21	110.50	-2	28,871	-0.01%
2022/05/27	3	110.17	29	110.33	110.00	-26	28,372	-0.09%
2022/05/26	4	109.00	4.8	109.75	109.00	-0.8	27,992	0.00%
2022/05/25	3	109.50	28.1	109.52	109.50	-25.1	27,818	-0.09%
2022/05/24	2	108.00	4	108.25	108.00	-2	27,347	-0.01%
2022/05/23	5	108.20	15	107.67	108.00	-10	26,969	-0.04%
2022/05/20	3	107.83	18	107.97	107.00	-15	26,832	-0.06%
2022/05/19	2	106.25	8	106.44	107.50	-6	26,456	-0.02%
2022/05/18	0	0.00	29	106.79	107.00	-29	26,023	-0.11%
2022/05/17	0	0.00	7	105.00	105.00	-7	25,518	-0.03%
2022/05/16	1	104.50	2	104.25	104.50	-1	25,323	0.00%
2022/05/13	1	103.50	61	103.59	104.00	-60	25,172	-0.24%
2022/05/12	0.3	102.50	1	102.00	102.00	-0.7	25,217	0.00%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	0	0.00	1	103.00	104.00	-1	25,133	0.00%
2022/05/09	0.4	104.00	1	104.00	104.00	-0.6	25,217	0.00%
2022/05/06	2	103.00	0	0.00	104.00	2	25,527	0.01%
2022/05/05	1	105.00	3.8	104.89	104.50	-2.8	25,631	-0.01%
2022/05/04	1	104.00	3	104.00	104.00	-2	25,602	-0.01%
2022/05/03	0	0.00	6	102.50	102.50	-6	25,586	-0.02%
2022/04/29	1	102.00	0	0.00	102.00	1	25,993	0.00%
2022/04/28	3	101.00	0	0.00	101.50	3	26,305	0.01%
2022/04/27	11	100.23	7	100.14	100.00	4	26,323	0.02%
2022/04/26	3	100.67	6	101.00	101.00	-3	26,227	-0.01%
2022/04/25	28	100.98	3	101.00	100.50	25	26,131	0.10%
2022/04/21	2	103.50	1	103.00	103.00	1	26,086	0.00%
2022/04/20	1	102.00	0	0.00	103.00	1	26,106	0.00%
2022/04/19	1.8	102.50	1	103.00	102.00	0.8	26,095	0.00%
2022/04/18	10	102.50	0	0.00	102.50	10	26,235	0.04%
2022/04/15	1	103.00	5	103.50	103.00	-4	26,622	-0.02%
2022/04/13	10.2	103.51	0	0.00	104.00	10.2	27,740	0.04%
2022/04/12	17	102.24	7	102.93	102.00	10	29,846	0.03%
2022/04/11	5	102.30	0	0.00	102.00	5	29,853	0.02%
2022/04/08	7	102.86	2	102.50	103.00	5	29,736	0.02%
2022/04/07	15	104.00	1	104.00	103.00	14	29,605	0.05%
2022/04/06	4	104.63	1	104.50	105.00	3	29,253	0.01%
2022/04/01	8	104.63	0	0.00	104.50	8	28,990	0.03%
2022/03/31	1	106.00	5.5	105.64	106.00	-4.5	28,748	-0.02%
2022/03/30	50	105.50	0	0.00	105.50	50	28,608	0.17%
2022/03/29	8	105.25	3	105.00	105.50	5	28,506	0.02%
2022/03/28	0.4	106.00	1	105.50	106.00	-0.6	28,443	0.00%
2022/03/25	0.1	106.00	2	106.25	106.00	-1.9	28,332	-0.01%
2022/03/24	10	106.50	16.6	107.03	106.50	-6.6	28,289	-0.02%
2022/03/23	10	104.50	2	105.00	105.50	8	27,980	0.03%
2022/03/21	0	0.00	1	104.50	104.50	-1	28,256	0.00%
2022/03/18	2	105.00	23.5	105.51	106.00	-21.5	28,271	-0.08%
2022/03/17	3	103.50	27	103.91	104.00	-24	27,192	-0.09%
2022/03/16	2	101.50	20	101.25	101.50	-18	26,806	-0.07%
2022/03/15	6	101.33	6	101.17	101.00	0	26,458	0.00%
2022/03/14	26	102.52	3	102.50	102.50	23	26,525	0.09%
2022/03/11	3	103.50	6	103.50	103.50	-3	26,516	-0.01%
2022/03/10	15	103.00	2	103.00	103.00	13	26,500	0.05%
2022/03/09	4	101.75	2.1	102.00	101.50	1.9	26,385	0.01%
2022/03/08	40	101.33	22	100.55	101.50	18	26,349	0.07%
2022/03/07	1	103.00	3	103.99	102.50	-2	25,720	-0.01%
2022/03/04	4	104.88	0.4	105.00	105.00	3.6	25,816	0.01%
2022/03/03	11	104.95	0	0.00	104.50	11	25,972	0.04%
2022/03/02	0	0.00	6.1	104.17	104.50	-6.1	26,143	-0.02%
2022/03/01	7	104.43	1	104.50	104.50	6	26,204	0.02%
2022/02/25	13	103.00	8	102.88	103.00	5	26,220	0.02%
2022/02/24	10	103.30	5	103.00	102.50	5	26,098	0.02%
2022/02/23	1	105.00	1	105.00	105.00	0	25,606	0.00%
2022/02/22	3	104.50	1	104.50	104.50	2	25,709	0.01%
2022/02/21	4	106.25	0	0.00	106.00	4	25,784	0.02%
2022/02/18	4	105.50	5	105.00	105.50	-1	25,924	0.00%
2022/02/17	5	106.00	0	0.00	106.00	5	25,998	0.02%
2022/02/16	2	105.25	5	105.50	105.50	-3	26,003	-0.01%
2022/02/15	5	104.50	0	0.00	104.00	5	26,223	0.02%
2022/02/14	1.5	104.18	12	104.00	104.00	-10.5	26,310	-0.04%
2022/02/11	3	105.50	0	0.00	106.00	3	26,318	0.01%
2022/02/10	1	107.00	10	106.50	106.50	-9	26,440	-0.03%
2022/02/09	0	0.00	1	106.00	106.50	-1	26,437	0.00%
2022/02/08	6	105.50	5	104.20	105.50	1	26,352	0.00%
2022/02/07	1	103.00	4	103.75	103.00	-3	25,826	-0.01%
2022/01/26	9	102.50	22	102.02	102.00	-13	25,471	-0.05%
2022/01/25	11	102.86	11	102.95	103.00	0	25,257	0.00%
2022/01/24	12	103.38	3.6	103.78	103.00	8.4	25,076	0.03%
2022/01/21	11.2	102.41	20.1	102.00	102.00	-8.9	24,727	-0.04%
2022/01/20	3.4	103.79	3	103.50	103.00	0.4	24,415	0.00%
2022/01/19	6	103.50	0	0.00	103.50	6	24,199	0.02%
2022/01/18	6	104.00	1.6	104.00	103.50	4.4	24,100	0.02%
2022/01/17	14	103.57	2	103.50	103.50	12	24,204	0.05%
2022/01/14	25	103.50	0	0.00	103.50	25	24,181	0.10%
2022/01/13	0	0.00	0.9	105.50	105.50	-0.9	24,050	0.00%
2022/01/12	16	104.25	1	104.00	104.50	15	24,214	0.06%
2022/01/11	12	104.17	13	104.42	104.50	-1	24,338	0.00%
2022/01/10	9	105.17	0	0.00	104.50	9	24,605	0.04%
2022/01/07	7	106.57	2	106.25	106.50	5	24,846	0.02%
2022/01/06	9.5	107.21	4	107.75	107.00	5.5	24,497	0.02%
2022/01/05	16	109.03	40	109.01	109.00	-24	23,990	-0.10%
2022/01/04	0	0.00	2	103.50	103.50	-2	22,264	-0.01%
2022/01/03	9.1	103.78	2	103.00	103.00	7.1	22,420	0.03%
2021/12/30	6.2	104.09	2	104.00	104.00	4.2	22,693	0.02%
2021/12/29	7	104.57	0	0.00	105.00	7	23,058	0.03%
2021/12/28	0.1	105.00	13.1	104.73	105.50	-13	23,528	-0.06%
2021/12/27	2	104.50	0	0.00	104.50	2	23,690	0.01%
2021/12/24	0	0.00	1.4	104.37	104.00	-1.4	24,112	-0.01%
2021/12/23	4	104.00	1	104.50	104.00	3	24,295	0.01%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	1.1	104.50	104.50	-1.1	24,777	0.00%
2021/12/20	3.2	103.03	0	0.00	103.00	3.2	24,788	0.01%
2021/12/17	10	103.50	0	0.00	103.50	10	24,743	0.04%
2021/12/16	3	103.83	3	104.33	103.50	0	24,530	0.00%
2021/12/15	2	104.75	0	0.00	105.00	2	24,606	0.01%
2021/12/14	4	104.25	10	104.50	104.50	-6	24,867	-0.02%
2021/12/13	5	105.00	2	105.50	104.50	3	24,882	0.01%
2021/12/10	2	105.00	0	0.00	105.00	2	25,648	0.01%
2021/12/09	2	106.00	7	105.50	106.00	-5	25,628	-0.02%
2021/12/07	2	107.50	2	106.25	106.00	0	25,267	0.00%
2021/12/06	2	106.50	0	0.00	106.50	2	25,185	0.01%
2021/12/03	1	105.50	0	0.00	105.00	1	25,281	0.00%
2021/12/02	1	105.00	25	106.04	105.00	-24	25,365	-0.09%
2021/12/01	0	0.00	1.1	105.05	105.50	-1.1	25,219	0.00%
2021/11/30	14	104.29	0	0.00	103.50	14	25,243	0.06%
2021/11/29	2	104.25	0	0.00	103.50	2	24,913	0.01%
2021/11/26	46	103.98	3	103.50	103.50	43	24,820	0.17%
2021/11/25	1	105.50	0	0.00	105.00	1	24,927	0.00%
2021/11/24	11	105.05	1	105.50	105.50	10	24,868	0.04%
2021/11/23	12.1	106.01	4	106.00	106.00	8.1	24,601	0.03%
2021/11/22	7.8	106.62	0	0.00	106.50	7.8	24,446	0.03%
2021/11/19	9	107.33	4	107.00	106.50	5	24,384	0.02%
2021/11/18	4	107.13	1.3	106.61	107.00	2.7	24,337	0.01%
2021/11/17	15	107.73	1	107.00	107.00	14	24,205	0.06%
2021/11/16	0	0.00	1	108.50	108.00	-1	24,180	0.00%
2021/11/15	3	109.17	1	109.50	108.00	2	24,775	0.01%
2021/11/12	2	108.00	10	108.90	109.00	-8	24,877	-0.03%
2021/11/11	5	108.00	0	0.00	107.50	5	24,858	0.02%
2021/11/10	13	108.23	31	108.61	109.00	-18	25,126	-0.07%
2021/11/09	11	107.27	12	107.46	108.00	-1	25,521	0.00%
2021/11/08	5	107.00	4	107.00	107.50	1	25,431	0.00%
2021/11/05	3	108.17	3	107.83	109.00	0	25,877	0.00%
2021/11/04	1	108.00	4	108.25	108.00	-3	26,297	-0.01%
2021/11/03	11	108.00	4	107.63	107.50	7	26,495	0.03%
2021/11/02	0	0.00	8	107.63	107.50	-8	26,978	-0.03%
2021/11/01	3	107.50	30	107.00	106.50	-27	26,974	-0.10%
2021/10/29	2	107.00	0	0.00	107.00	2	27,025	0.01%
2021/10/28	1	108.50	0	0.00	108.50	1	27,041	0.00%
2021/10/27	5	108.00	0	0.00	108.00	5	27,205	0.02%
2021/10/26	1	108.50	1	108.50	109.00	0	27,413	0.00%
2021/10/25	3	108.17	2	108.25	108.00	1	27,459	0.00%
2021/10/22	0	0.00	6	107.50	107.50	-6	27,653	-0.02%
2021/10/20	17	107.21	0	0.00	107.50	17	27,916	0.06%
2021/10/19	17	107.50	6	107.50	107.00	11	27,785	0.04%
2021/10/18	6	110.00	1.1	109.70	107.50	4.9	28,334	0.02%
2021/10/15	1	109.50	34	109.25	109.50	-33	28,682	-0.12%
2021/10/14	5	107.00	1	107.00	106.50	4	28,303	0.01%
2021/10/13	0.6	105.50	0	0.00	105.50	0.6	28,537	0.00%
2021/10/12	2	105.50	0	0.00	105.00	2	28,786	0.01%
2021/10/08	2.1	107.50	8	107.81	108.00	-5.9	29,185	-0.02%
2021/10/07	7	105.36	39.6	106.53	107.00	-32.6	29,179	-0.11%
2021/10/06	9	103.94	21	103.36	103.00	-12	29,150	-0.04%
2021/10/05	34.1	101.47	1	101.00	101.50	33.1	28,786	0.12%
2021/10/04	8	103.13	18	104.08	103.00	-10	28,567	-0.04%
2021/10/01	17	103.53	12.3	103.11	103.00	4.7	28,543	0.02%
2021/09/30	3	104.51	0.4	105.50	105.00	2.6	28,439	0.01%
2021/09/29	28	104.93	0	0.00	105.00	28	28,792	0.10%
2021/09/28	22.2	106.50	1	106.00	106.50	21.2	29,592	0.07%
2021/09/27	13	107.58	0	0.00	107.50	13	29,497	0.04%
2021/09/24	2	107.50	0	0.00	107.50	2	29,530	0.01%
2021/09/23	1	107.00	0	0.00	106.50	1	29,793	0.00%
2021/09/22	7	106.86	1	106.50	107.00	6	29,774	0.02%
2021/09/17	8.6	108.73	4	108.38	108.50	4.6	29,528	0.02%
2021/09/16	2.6	108.38	5	108.00	107.50	-2.4	29,476	-0.01%
2021/09/15	31	108.55	13.8	109.83	108.50	17.2	29,612	0.06%
2021/09/14	0	0.00	1	107.50	107.50	-1	29,019	0.00%
2021/09/13	11	106.91	0.2	107.50	106.50	10.8	29,065	0.04%
2021/09/10	7	108.00	1	108.00	108.00	6	29,390	0.02%
2021/09/09	17	107.03	2	107.50	107.00	15	29,660	0.05%
2021/09/08	19	107.68	0	0.00	107.50	19	29,623	0.06%
2021/09/07	3	108.83	24	108.94	108.50	-21	29,547	-0.07%
2021/09/06	5	110.90	8	111.75	111.00	-3	29,553	-0.01%
2021/09/03	13	112.04	3	112.33	112.50	10	29,849	0.03%
2021/09/02	4	111.50	8.2	111.79	111.50	-4.2	29,768	-0.01%
2021/09/01	6.2	110.76	4	110.88	111.00	2.2	29,654	0.01%
2021/08/31	5	108.50	3	110.50	111.00	2	29,587	0.01%
2021/08/30	0	0.00	11	108.00	109.00	-11	29,418	-0.04%
2021/08/27	1.2	108.42	6.2	107.92	108.00	-5	29,666	-0.02%
2021/08/26	11	107.95	10	107.50	107.50	1	29,835	0.00%
2021/08/25	12	108.83	14	108.36	108.50	-2	30,168	-0.01%
2021/08/24	2.2	108.09	29	108.19	109.00	-26.8	30,304	-0.09%
2021/08/23	3	106.50	5	107.10	107.50	-2	30,576	-0.01%
2021/08/20	12	103.75	4	103.38	104.50	8	30,649	0.03%
2021/08/19	21	103.76	1	103.50	103.00	20	31,163	0.06%
2021/08/18	23	105.00	7.2	106.17	107.00	15.8	30,717	0.05%
2021/08/17	8	106.69	6	106.92	106.50	2	31,031	0.01%
2021/08/16	8	107.19	0	0.00	107.50	8	31,124	0.03%
2021/08/13	21	108.81	1	109.50	109.00	20	31,441	0.06%
2021/08/12	2	109.00	4	109.00	109.00	-2	31,378	-0.01%
2021/08/11	4	107.38	3	107.00	109.00	1	31,859	0.00%
2021/08/10	13.2	109.42	0	0.00	108.50	13.2	32,440	0.04%
2021/08/06	6	111.75	1	112.50	112.50	5	33,684	0.01%
2021/08/05	3	111.33	1	112.00	112.00	2	34,169	0.01%
2021/08/04	2	112.00	1.2	112.40	112.00	0.8	36,329	0.00%
2021/08/03	17	111.62	0	0.00	111.50	17	37,309	0.05%
2021/08/02	0	0.00	4	111.88	113.00	-4	37,640	-0.01%
2021/07/30	15	109.63	7	110.00	110.00	8	38,246	0.02%
2021/07/29	4	110.63	2.2	110.77	111.00	1.8	38,400	0.00%
2021/07/28	15	109.67	6	110.00	110.50	9	39,142	0.02%
2021/07/27	0	0.00	2	111.00	111.50	-2	40,042	0.00%
2021/07/26	47	110.06	6	109.50	110.00	41	40,774	0.10%
2021/07/23	28.3	110.96	1.2	111.41	110.50	27.1	40,978	0.07%
2021/07/22	12.3	110.31	19	111.13	110.50	-6.7	41,267	-0.02%
2021/07/21	37	113.93	6	112.92	112.50	31	41,185	0.08%
2021/07/20	15	114.87	2	115.00	114.50	13	40,817	0.03%
2021/07/19	11	116.95	4	116.63	116.50	7	41,033	0.02%
2021/07/16	17	119.00	5.1	118.71	119.50	11.9	41,627	0.03%
2021/07/15	1	119.00	46.6	117.71	119.50	-45.6	41,646	-0.11%
2021/07/14	3	116.50	34.2	116.99	116.00	-31.2	41,038	-0.08%
2021/07/13	1	116.50	30	116.20	116.50	-29	41,122	-0.07%
2021/07/12	4	115.00	0	0.00	115.00	4	41,396	0.01%
2021/07/09	10	114.10	1	114.00	114.00	9	41,770	0.02%
2021/07/08	0	0.00	11	115.45	115.50	-11	42,184	-0.03%
2021/07/07	20	115.27	7.9	115.32	115.00	12.1	42,614	0.03%
2021/07/06	10	115.75	8	116.31	116.50	2	43,302	0.00%
2021/07/05	106.1	116.89	38	115.32	117.00	68.1	43,911	0.16%	大買/
2021/07/02	2	111.50	6	111.92	111.50	-4	43,223	-0.01%
2021/07/01	1	112.00	4	112.00	112.00	-3	43,510	-0.01%
2021/06/30	2	112.75	3	112.50	112.00	-1	43,940	0.00%
2021/06/29	2.5	112.00	4.2	112.00	111.50	-1.7	45,039	0.00%
2021/06/28	19.4	112.13	3	112.00	111.50	16.4	46,909	0.03%
2021/06/25	8.2	114.10	9.8	113.97	113.00	-1.6	47,286	0.00%
2021/06/24	1	111.50	2	113.50	113.00	-1	47,379	0.00%
2021/06/23	0.2	111.00	3	110.83	111.50	-2.8	47,741	-0.01%
2021/06/22	20	108.98	1	109.00	108.50	19	48,354	0.04%
2021/06/21	50	110.07	5	109.00	108.50	45	49,335	0.09%
2021/06/18	39	112.03	32	111.53	111.50	7	50,635	0.01%
2021/06/17	5	111.00	5	111.50	113.00	0	51,947	0.00%
2021/06/16	31	112.00	31	112.00	111.50	0	54,351	0.00%
2021/06/15	34	112.99	30	112.50	113.00	4	56,251	0.01%
2021/06/11	30	112.00	63	113.28	113.50	-33	58,242	-0.06%
2021/06/10	1	111.50	3	111.17	110.50	-2	59,189	0.00%
2021/06/09	63	110.06	32	109.84	109.50	31	60,027	0.05%
2021/06/08	28	110.05	0	0.00	110.50	28	61,243	0.05%
2021/06/07	34	110.94	32	111.09	110.50	2	62,197	0.00%
2021/06/04	10	110.25	0	0.00	112.00	10	62,654	0.02%
2021/06/03	5	112.40	0.6	111.50	111.00	4.4	62,906	0.01%
2021/06/02	16.5	112.30	3.1	114.71	112.00	13.4	63,414	0.02%
2021/06/01	32	114.00	45.2	114.11	114.50	-13.2	64,306	-0.02%
2021/05/31	3	112.67	21.3	113.23	113.50	-18.3	65,255	-0.03%
2021/05/28	39	110.95	33.1	110.97	111.00	5.9	66,126	0.01%
2021/05/27	35	109.16	31	109.52	109.50	4	66,575	0.01%
2021/05/26	33	112.17	189	110.67	111.50	-156	67,559	-0.23%	大賣/鉅額交易
2021/05/25	37	111.04	50.2	112.34	112.00	-13.2	69,013	-0.02%
2021/05/24	39	108.58	35	109.39	109.50	4	69,079	0.01%
2021/05/21	32	108.03	72.1	108.98	109.50	-40.1	69,408	-0.06%
2021/05/20	33	105.52	63	105.81	106.00	-30	69,516	-0.04%
2021/05/19	39	105.05	31	105.52	105.00	8	70,236	0.01%
2021/05/18	17	102.97	30	105.37	107.00	-13	70,231	-0.02%
2021/05/17	50.2	99.83	42.5	98.83	98.20	7.7	70,387	0.01%
2021/05/14	16	104.38	11	104.59	104.50	5	70,236	0.01%
2021/05/13	15	103.50	10	101.15	103.00	5	70,571	0.01%
2021/05/12	95	102.25	64	100.59	102.00	31	70,334	0.04%
2021/05/11	122.3	108.28	63	107.43	107.00	59.3	69,233	0.09%	大買/
2021/05/10	11	113.73	7	113.57	113.00	4	69,994	0.01%
2021/05/07	23	117.11	16	116.16	117.50	7	72,312	0.01%
2021/05/06	38.1	112.07	32	111.53	112.50	6.1	73,359	0.01%
2021/05/05	37	110.69	38	111.14	110.00	-1	74,195	0.00%
2021/05/04	81	109.49	46	108.74	108.50	35	75,249	0.05%
2021/05/03	81.2	113.17	65	112.86	112.50	16.2	76,133	0.02%
2021/04/29	36	116.47	38	117.04	116.00	-2	78,603	0.00%
2021/04/28	54.1	117.14	1.4	117.14	117.00	52.7	79,282	0.07%
2021/04/27	30	119.48	20.5	118.94	118.50	9.5	80,842	0.01%
2021/04/26	7	118.00	7	118.07	117.50	0	81,368	0.00%
2021/04/23	8	118.13	13	118.58	119.00	-5	82,262	-0.01%
2021/04/22	66.1	119.25	9	118.67	117.50	57.1	84,441	0.07%
2021/04/21	13	120.19	11.8	120.29	120.00	1.2	88,574	0.00%
2021/04/20	28	121.59	14	121.46	122.00	14	89,305	0.02%
2021/04/19	15	122.10	4.8	122.02	121.50	10.2	90,633	0.01%
2021/04/16	31	122.92	8	122.88	123.50	23	91,260	0.03%
2021/04/15	20	120.50	3	120.67	121.00	17	92,273	0.02%
2021/04/14	65.6	120.85	24	121.60	121.50	41.6	93,500	0.04%
2021/04/13	54.5	122.39	20	122.38	122.50	34.5	96,281	0.04%
2021/04/12	47	120.99	31.1	120.68	120.50	15.9	99,322	0.02%
2021/04/09	74.6	120.59	15.8	121.73	120.00	58.8	102,027	0.06%
2021/04/08	18.2	122.37	18.8	122.44	122.50	-0.6	101,224	0.00%
2021/04/07	11.2	123.41	16	123.34	123.50	-4.8	101,243	0.00%
2021/04/06	6	122.83	21	122.67	122.50	-15	101,439	-0.01%
2021/04/01	263.4	122.34	19	122.97	121.50	244.4	101,864	0.24%	大買/鉅額交易
2021/03/31	109.7	124.46	13	124.23	124.00	96.7	102,143	0.09%	大買/
2021/03/30	21	129.55	20.3	129.07	129.50	0.7	100,661	0.00%
2021/03/29	21	128.29	59	128.01	128.50	-38	100,823	-0.04%
2021/03/26	85.7	126.75	30	127.05	126.50	55.7	101,700	0.05%
2021/03/25	21	127.31	29.8	127.74	126.50	-8.8	101,299	-0.01%
2021/03/24	26.4	129.17	56	127.77	128.00	-29.6	100,686	-0.03%
2021/03/23	25	132.06	59.3	132.69	130.50	-34.3	99,806	-0.03%
2021/03/22	32	128.72	104.8	127.98	130.00	-72.8	98,701	-0.07%	大賣/
2021/03/19	73.1	124.90	64.3	125.86	123.50	8.8	97,546	0.01%
2021/03/18	34	130.13	73.5	129.88	129.50	-39.5	95,637	-0.04%
2021/03/17	15	126.60	133.8	125.95	126.00	-118.8	94,357	-0.13%	大賣/鉅額交易
2021/03/16	67	122.84	82.6	122.25	123.00	-15.6	92,873	-0.02%
2021/03/15	4.3	120.58	32	119.84	121.00	-27.7	92,452	-0.03%
2021/03/12	28	119.38	153.5	119.73	120.00	-125.5	93,263	-0.13%	大賣/鉅額交易
2021/03/11	7	117.50	136.8	117.02	117.00	-129.8	94,385	-0.14%	大賣/鉅額交易
2021/03/10	26	115.35	19	115.71	115.50	7	93,926	0.01%
2021/03/09	6.1	113.02	16	113.44	115.00	-9.9	93,640	-0.01%
2021/03/08	48	114.79	8	114.13	113.50	40	93,481	0.04%
2021/03/05	18	114.31	17	113.59	115.00	1	92,985	0.00%
2021/03/04	14.1	113.58	6	114.42	114.50	8.1	92,545	0.01%
2021/03/03	17	114.15	20	114.63	115.50	-3	91,575	0.00%
2021/03/02	42	112.37	3.2	112.81	112.00	38.8	90,689	0.04%
2021/02/26	190.2	113.76	2	113.50	112.00	188.2	90,179	0.21%	大買/鉅額交易
2021/02/25	22.2	115.82	65	115.20	116.50	-42.8	88,553	-0.05%
2021/02/24	18.5	112.32	4	112.25	110.50	14.5	87,097	0.02%
2021/02/23	41.4	111.54	4	110.00	111.50	37.4	86,598	0.04%
2021/02/22	18	112.33	16.5	112.00	111.00	1.5	86,137	0.00%
2021/02/19	37	110.19	3	110.34	110.00	34	85,645	0.04%
2021/02/18	22.2	113.61	13.8	113.90	113.00	8.4	84,850	0.01%
2021/02/17	38	114.14	37	113.99	114.00	1	84,908	0.00%
2021/02/05	54	113.89	25.6	115.06	113.50	28.4	83,928	0.03%
2021/02/04	13	114.19	11.2	114.18	114.00	1.8	83,134	0.00%
2021/02/03	10.5	116.69	67.1	116.25	116.50	-56.6	82,680	-0.07%
2021/02/02	15	115.57	17.7	116.08	116.50	-2.7	82,107	0.00%
2021/02/01	26	111.06	34.7	111.43	113.00	-8.7	81,389	-0.01%
2021/01/29	96	115.59	47	115.23	111.50	49	79,640	0.06%
2021/01/28	63	119.11	80.2	118.84	118.50	-17.2	76,874	-0.02%
2021/01/27	62	123.29	90.2	123.29	123.00	-28.2	75,136	-0.04%
2021/01/26	37.6	122.51	39.3	121.82	122.00	-1.7	73,916	0.00%
2021/01/25	66	120.20	105.9	121.16	123.00	-39.9	72,070	-0.06%	大賣/
2021/01/22	54	120.10	178.9	120.09	121.50	-124.9	70,174	-0.18%	大賣/鉅額交易
2021/01/21	54.5	116.48	135.4	116.51	117.00	-80.9	67,021	-0.12%	大賣/
2021/01/20	53.3	116.40	128	117.02	114.50	-74.7	66,129	-0.11%	大賣/
2021/01/19	10	115.00	47.8	115.17	115.00	-37.8	64,197	-0.06%
2021/01/18	51	113.41	57.6	112.75	114.00	-6.5	63,005	-0.01%
2021/01/15	91.2	115.53	59.9	114.72	115.50	31.3	61,737	0.05%
2021/01/14	111.2	112.66	258.8	113.48	116.00	-147.6	59,302	-0.25%	大買/大賣/鉅額交易
2021/01/13	26.2	105.75	26.2	105.85	106.50	0	54,542	0.00%
2021/01/12	31.3	103.79	170	103.63	104.00	-138.7	53,983	-0.26%	大賣/鉅額交易
2021/01/11	19.3	107.44	26.1	107.29	107.50	-6.8	53,647	-0.01%
2021/01/08	43.2	107.08	92.6	107.59	108.00	-49.4	53,291	-0.09%
2021/01/07	51.8	106.67	137.3	106.48	107.00	-85.4	51,832	-0.16%	大賣/
2021/01/06	125.2	105.76	137.6	105.79	105.00	-12.4	50,561	-0.02%	大買/大賣/
2021/01/05	123.2	103.01	140.2	103.30	104.00	-17	47,274	-0.04%	大買/大賣/
2021/01/04	41	95.43	207.7	96.58	99.90	-166.7	44,037	-0.38%	大賣/鉅額交易
2020/12/31	6	91.62	9	91.63	92.00	-3	40,427	-0.01%
2020/12/30	6.5	91.09	5	90.92	91.60	1.5	40,179	0.00%
2020/12/29	80	90.66	13	90.80	90.40	67	39,796	0.17%
2020/12/28	36	92.26	13.8	92.25	91.80	22.2	39,355	0.06%
2020/12/25	118.1	91.79	157	91.64	91.80	-38.9	38,556	-0.10%	大買/大賣/
2020/12/24	3	89.40	23	89.29	89.60	-20	37,188	-0.05%
2020/12/23	17	88.75	82	88.92	88.80	-65	37,032	-0.18%
2020/12/22	87	88.34	49.4	89.02	87.70	37.6	36,732	0.10%
2020/12/21	26	88.00	50.3	88.03	88.00	-24.3	36,124	-0.07%
2020/12/18	2.3	87.96	2	88.00	87.70	0.3	35,941	0.00%
2020/12/17	4.4	88.12	8	87.86	87.80	-3.6	35,866	-0.01%
2020/12/16	6	87.70	6	87.75	88.20	0	35,716	0.00%
2020/12/15	8	86.78	4	86.70	87.10	4	35,463	0.01%
2020/12/14	15	88.23	6.6	88.27	87.70	8.4	35,162	0.02%
2020/12/11	27.2	87.47	8	87.38	87.60	19.2	34,666	0.06%
2020/12/10	12	88.10	42.5	87.94	87.70	-30.5	33,930	-0.09%
2020/12/09	13	88.92	60.1	88.77	89.00	-47.1	33,480	-0.14%
2020/12/08	146.8	88.08	20.1	88.17	87.60	126.7	32,621	0.39%	大買/鉅額交易
2020/12/07	47	85.96	175.8	85.70	87.90	-128.8	31,140	-0.41%	大賣/鉅額交易
2020/12/04	9	83.07	35	82.97	82.90	-26	28,798	-0.09%
2020/12/03	20	82.07	8	82.08	82.00	12	28,368	0.04%
2020/12/02	13	83.01	18.7	82.58	82.70	-5.7	28,204	-0.02%
2020/12/01	2	82.75	1	82.50	82.90	1	28,227	0.00%
2020/11/30	1.1	82.56	19.8	82.41	82.30	-18.7	28,504	-0.07%
2020/11/27	7	82.66	22	82.71	82.60	-15	27,917	-0.05%
2020/11/26	47	83.00	40	82.95	83.00	7	27,869	0.03%
2020/11/25	6	82.17	0	0.00	82.00	6	27,823	0.02%
2020/11/24	1	82.60	1	82.00	82.00	0	27,853	0.00%
2020/11/23	17	82.83	2	82.80	82.90	15	27,877	0.05%
2020/11/20	8	82.40	6	82.25	82.50	2	27,738	0.01%
2020/11/18	8	83.29	20	83.10	83.20	-12	27,595	-0.04%
2020/11/17	51	82.72	10.1	83.10	83.00	40.9	27,491	0.15%
2020/11/16	0.7	82.40	37	82.52	82.60	-36.3	27,885	-0.13%
2020/11/13	32	81.41	12	81.75	81.40	20	27,577	0.07%
2020/11/12	1	81.70	25	81.55	81.90	-24	27,494	-0.09%
2020/11/11	7	81.30	21	81.06	81.60	-14	27,213	-0.05%
2020/11/10	0	0.00	10	80.76	80.80	-10	27,174	-0.04%
2020/11/09	0.1	80.90	20	80.93	81.20	-19.9	28,235	-0.07%
2020/11/06	1.2	79.67	11	79.55	79.70	-9.8	28,321	-0.03%
2020/11/05	0.5	79.00	6	78.97	79.00	-5.5	28,488	-0.02%
2020/11/04	5.3	78.43	40	78.86	78.80	-34.7	29,073	-0.12%
2020/11/03	42	78.32	0.1	78.40	78.30	41.9	29,122	0.14%
2020/11/02	0.2	78.20	1	78.30	78.30	-0.8	29,432	0.00%
2020/10/30	7	77.20	0	0.00	77.50	7	29,600	0.02%
2020/10/29	20	77.75	2	78.00	78.00	18	29,550	0.06%
2020/10/28	18	78.70	3	78.37	78.30	15	30,059	0.05%
2020/10/27	2.4	79.63	33	79.95	80.00	-30.6	30,234	-0.10%
2020/10/26	1.1	80.57	18	80.36	80.20	-16.9	30,632	-0.06%
2020/10/23	0.4	80.70	5	80.76	80.70	-4.6	31,049	-0.01%
2020/10/22	3.3	80.63	8	80.53	80.80	-4.7	32,073	-0.01%
2020/10/21	8	80.90	2	80.70	80.40	6	32,779	0.02%
2020/10/20	12.3	81.39	48	81.08	81.40	-35.7	33,058	-0.11%
2020/10/19	9.3	80.42	42	80.99	81.30	-32.7	33,610	-0.10%
2020/10/16	10	79.65	12	79.23	78.60	-2	33,408	-0.01%
2020/10/15	0	0.00	4	78.20	78.10	-4	33,847	-0.01%
2020/10/14	15	78.16	10	78.10	78.00	5	34,602	0.01%
2020/10/13	0	0.00	7	78.57	78.90	-7	34,800	-0.02%
2020/10/12	13	78.61	26.3	78.46	78.70	-13.3	35,259	-0.04%
2020/10/08	3.4	77.74	10	77.79	78.00	-6.6	35,425	-0.02%
2020/10/07	7	77.47	0	0.00	77.40	7	35,744	0.02%
2020/10/06	9	77.90	0	0.00	77.80	9	36,066	0.02%
2020/10/05	0	0.00	4	77.65	77.70	-4	36,653	-0.01%
2020/09/30	5	77.64	4	77.80	77.40	1	37,159	0.00%
2020/09/29	2.1	77.29	15	77.83	77.00	-12.9	37,455	-0.03%
2020/09/28	1.1	76.63	6	76.62	76.90	-4.9	37,793	-0.01%
2020/09/25	24	74.81	4.8	74.63	74.30	19.2	38,001	0.05%
2020/09/24	22	75.43	2	75.20	75.00	20	38,076	0.05%
2020/09/23	26	76.82	5	76.84	76.70	21	37,687	0.06%
2020/09/22	5	76.96	16	77.08	76.80	-11	38,132	-0.03%
2020/09/21	39	77.51	10	77.80	77.40	29	38,706	0.07%
2020/09/18	6	77.75	13	77.92	77.60	-7	40,000	-0.02%
2020/09/17	6	78.45	0.5	78.30	78.10	5.5	40,947	0.01%
2020/09/16	1	78.80	24	78.74	78.80	-23	41,362	-0.06%
2020/09/15	1	79.00	12	79.13	79.10	-11	41,339	-0.03%
2020/09/14	17	78.94	12.2	79.14	79.40	4.8	41,646	0.01%
2020/09/11	3	78.33	9.9	78.29	78.50	-6.9	41,491	-0.02%
2020/09/10	3	78.20	11	78.46	78.50	-8	41,523	-0.02%
2020/09/09	2	77.10	18	77.13	77.90	-16	41,410	-0.04%
2020/09/08	6	77.73	1	77.50	77.50	5	41,473	0.01%
2020/09/07	8	77.05	9	77.14	77.30	-1	41,611	0.00%
2020/09/04	18	76.96	27	76.93	76.90	-9	41,954	-0.02%
2020/09/03	21	78.07	6	78.63	77.70	15	41,789	0.04%
2020/09/02	28.6	77.05	2	77.05	77.80	26.6	41,734	0.06%
2020/09/01	25	76.74	20	76.70	77.00	5	42,211	0.01%
2020/08/31	6	77.42	0	0.00	76.90	6	42,474	0.01%
2020/08/28	18	77.48	4	77.60	77.50	14	42,692	0.03%
2020/08/27	13.8	77.72	1	78.60	77.50	12.8	42,988	0.03%
2020/08/26	33	78.00	1	77.90	78.20	32	43,281	0.07%
2020/08/25	0	0.00	32	78.08	78.30	-32	43,441	-0.07%
2020/08/24	13	77.93	11	77.87	77.60	2	43,891	0.00%
2020/08/21	7	78.00	33	77.89	78.20	-26	43,964	-0.06%
2020/08/20	24	78.25	14	77.19	77.10	10	43,929	0.02%
2020/08/19	7	79.67	2	80.55	79.30	5	43,368	0.01%
2020/08/18	21	79.79	23	79.77	79.80	-2	43,283	0.00%
2020/08/17	13.2	80.31	12.2	80.21	80.20	1	43,604	0.00%
2020/08/14	27	80.03	25	80.35	80.40	2	43,618	0.00%
2020/08/13	66	79.74	14	80.05	79.50	52	43,559	0.12%
2020/08/12	24	80.82	41.2	80.94	81.40	-17.2	42,948	-0.04%
2020/08/11	23.2	80.40	11	80.03	79.80	12.2	43,139	0.03%
2020/08/10	24.6	80.36	11	80.31	80.50	13.6	43,407	0.03%
2020/08/07	9	78.63	3.4	78.78	78.30	5.6	43,275	0.01%
2020/08/06	37	79.05	21.9	79.10	79.00	15.1	43,625	0.03%
2020/08/05	6.5	78.07	2	78.15	77.90	4.5	43,829	0.01%
2020/08/04	5	77.78	3	78.00	78.10	2	44,340	0.00%
2020/08/03	39	77.61	1.7	77.72	77.10	37.3	44,597	0.08%
2020/07/31	53	78.62	7	79.19	78.40	46	44,108	0.10%
2020/07/30	33.9	78.12	5	77.94	78.00	28.9	43,832	0.07%
2020/07/29	31	78.46	2	78.40	78.00	29	43,666	0.07%
2020/07/28	44	79.83	28	79.70	78.40	16	43,848	0.04%
2020/07/27	57	78.47	29	78.53	78.00	28	43,342	0.06%
2020/07/24	30	81.04	32	80.88	80.00	-2	42,760	0.00%
2020/07/23	23.5	81.69	7	81.90	82.10	16.5	42,348	0.04%
2020/07/22	52.1	85.64	16.2	85.48	85.90	35.9	41,517	0.09%
2020/07/21	64.2	85.46	27.3	85.46	85.30	36.9	40,594	0.09%
2020/07/20	25	85.83	22	86.75	86.80	3	39,798	0.01%
2020/07/17	29	88.18	5	88.20	88.00	24	39,066	0.06%
2020/07/16	15.4	87.61	50	87.22	87.60	-34.6	39,095	-0.09%
2020/07/15	8.2	86.74	17	86.68	86.60	-8.8	38,790	-0.02%
2020/07/14	4.2	86.63	3	86.90	86.30	1.2	39,163	0.00%
2020/07/13	14.2	86.24	36.2	86.31	86.70	-22	39,298	-0.06%
2020/07/10	7.8	85.17	15	85.55	84.80	-7.2	39,392	-0.02%
2020/07/09	1.2	86.70	3	86.27	86.20	-1.8	39,134	0.00%
2020/07/08	18.2	86.93	28	87.03	87.00	-9.8	38,728	-0.03%
2020/07/07	2.2	86.13	16.7	86.50	87.00	-14.5	38,430	-0.04%
2020/07/06	8.6	86.44	14	86.41	86.40	-5.4	38,484	-0.01%
2020/07/03	23	85.35	28.8	85.21	85.30	-5.8	39,251	-0.01%
2020/07/02	23	85.65	23	85.62	86.00	0	39,318	0.00%
2020/07/01	9	86.40	40	86.70	85.90	-31	39,567	-0.08%
2020/06/30	20.2	86.23	18	86.12	86.30	2.2	39,234	0.01%
2020/06/29	45.4	84.49	38	84.44	85.20	7.4	38,911	0.02%
2020/06/24	50.2	82.74	71	83.03	83.50	-20.8	37,861	-0.05%
2020/06/23	18.2	79.81	64	79.83	80.20	-45.8	37,387	-0.12%
2020/06/22	8	78.63	33.1	78.70	78.90	-25.1	37,269	-0.07%
2020/06/19	18.8	78.39	10	78.32	78.80	8.8	37,883	0.02%
2020/06/18	0.4	78.50	12	78.30	78.50	-11.6	37,988	-0.03%
2020/06/17	10	78.10	0	0.00	78.20	10	38,713	0.03%
2020/06/16	4	78.08	5	78.24	78.40	-1	40,122	0.00%
2020/06/15	18	77.63	2	77.10	77.00	16	41,533	0.04%
2020/06/12	5	77.60	11	77.71	78.00	-6	42,349	-0.01%
2020/06/11	8	79.34	33	78.95	78.60	-25	42,992	-0.06%
2020/06/10	0	0.00	41	79.75	79.90	-41	43,388	-0.09%
2020/06/09	6	79.28	27	79.81	79.50	-21	44,767	-0.05%
2020/06/08	23.4	79.59	56	79.41	79.70	-32.6	45,559	-0.07%
2020/06/05	2	77.90	10	78.07	78.50	-8	45,175	-0.02%
2020/06/04	7	78.20	34	78.07	78.40	-27	45,232	-0.06%
2020/06/03	7	78.04	55.6	78.11	78.10	-48.6	45,254	-0.11%
2020/06/02	8	77.04	21.6	77.10	77.10	-13.6	45,186	-0.03%
2020/06/01	1	76.20	20	76.41	76.20	-19	45,106	-0.04%
2020/05/29	3	74.77	5	75.52	75.80	-2	45,158	0.00%
2020/05/28	27	75.17	3	75.50	75.30	24	44,994	0.05%
2020/05/27	29.3	74.88	7	75.26	75.30	22.3	45,453	0.05%
2020/05/26	48.2	74.95	3	75.03	74.80	45.2	45,969	0.10%
2020/05/25	48.3	73.29	24	73.35	73.60	24.3	46,216	0.05%
2020/05/22	30	73.87	4	73.90	73.60	26	46,552	0.06%
2020/05/21	7	74.79	10	74.50	74.70	-3	46,325	-0.01%
2020/05/20	21	74.66	2	75.20	74.50	19	46,417	0.04%
2020/05/19	38.4	75.14	2	75.00	74.80	36.4	46,489	0.08%
2020/05/18	30	75.56	80	75.90	75.00	-50	46,100	-0.11%
2020/05/15	24.2	77.76	28	77.46	77.10	-3.8	45,526	-0.01%
2020/05/14	49	78.36	25	78.68	78.20	24	45,023	0.05%
2020/05/13	27	78.40	283	77.87	78.80	-256	44,680	-0.57%	大賣/鉅額交易
2020/05/12	33.6	77.68	5	77.54	77.30	28.6	44,565	0.06%
2020/05/11	43	78.52	35.4	78.59	78.90	7.6	44,747	0.02%
2020/05/08	2	76.50	16	76.49	76.20	-14	44,242	-0.03%
2020/05/07	2	74.90	8	75.04	75.20	-6	44,308	-0.01%
2020/05/06	5	74.58	3	74.77	74.30	2	44,218	0.00%
2020/05/05	10	74.37	0	0.00	74.10	10	44,492	0.02%
2020/05/04	30	74.47	2	74.60	74.50	28	44,768	0.06%
2020/04/30	52	76.38	21	76.50	77.00	31	44,694	0.07%
2020/04/29	0	0.00	20	75.97	75.60	-20	44,975	-0.04%
2020/04/28	5.4	75.00	9	74.99	75.20	-3.6	45,609	-0.01%
2020/04/27	1	74.80	28	74.90	74.90	-27	47,798	-0.06%
2020/04/24	1	73.80	1	74.10	73.80	0	47,910	0.00%
2020/04/23	2	74.20	7	74.79	74.00	-5	48,896	-0.01%
2020/04/22	265	73.73	0	0.00	73.90	265	48,768	0.54%	大買/鉅額交易
2020/04/21	34	74.13	11	74.13	73.50	23	48,703	0.05%
2020/04/20	10	75.91	13	76.15	76.20	-3	48,171	-0.01%
2020/04/17	11.2	75.84	337	76.36	75.80	-325.8	48,024	-0.68%	大賣/鉅額交易
2020/04/16	7	74.46	14	74.54	74.00	-7	47,392	-0.01%
2020/04/15	32	74.63	13	74.25	74.10	19	47,157	0.04%
2020/04/14	60.6	74.13	59	74.32	74.40	1.6	47,387	0.00%
2020/04/13	28	73.70	32	73.30	73.10	-4	47,485	-0.01%
2020/04/10	33	73.74	22	73.78	73.90	11	47,506	0.02%
2020/04/09	85	74.15	64	74.30	74.00	21	47,817	0.04%
2020/04/08	147	72.83	148.8	74.34	75.00	-1.8	47,242	0.00%	大買/大賣/
2020/04/07	62	71.16	7	71.06	71.20	55	45,981	0.12%
2020/04/06	68	69.89	67.6	70.08	70.20	0.4	45,466	0.00%
2020/04/01	3	70.07	1	70.00	70.00	2	44,975	0.00%
2020/03/31	27	70.10	21	70.00	69.90	6	44,733	0.01%
2020/03/30	6	69.92	3	69.47	70.00	3	44,283	0.01%
2020/03/27	52	71.12	31	70.67	70.10	21	43,919	0.05%
2020/03/26	37.3	70.94	65	70.93	71.00	-27.7	43,204	-0.06%
2020/03/25	19.2	71.93	102.1	72.18	71.40	-82.9	43,208	-0.19%	大賣/
2020/03/24	53.2	70.22	64.8	69.80	69.40	-11.6	42,793	-0.03%
2020/03/23	258	67.78	74	67.94	67.50	184	43,074	0.43%	大買/鉅額交易
2020/03/20	181	69.25	69	69.01	70.80	112	42,561	0.26%	大買/鉅額交易
2020/03/19	116	68.09	48.3	66.98	66.30	67.7	41,412	0.16%	大買/
2020/03/18	68.3	70.51	28	70.60	70.00	40.3	40,185	0.10%
2020/03/17	126.6	70.63	61	70.68	70.60	65.6	39,472	0.17%	大買/
2020/03/16	143.2	72.15	103	71.63	71.10	40.2	38,858	0.10%	大買/大賣/
2020/03/13	46	71.06	15	72.48	74.60	31	38,007	0.08%
2020/03/12	72	75.81	6	76.57	74.70	66	36,846	0.18%
2020/03/11	23.9	79.13	8.9	79.21	78.60	15	35,761	0.04%
2020/03/10	18	79.02	0	0.00	79.40	18	35,582	0.05%
2020/03/09	27.8	79.27	2	79.60	79.10	25.8	35,358	0.07%
2020/03/06	32.2	80.95	1.1	81.28	80.80	31.1	35,166	0.09%
2020/03/05	1.2	82.79	14	83.26	82.70	-12.8	35,040	-0.04%
2020/03/04	1	81.50	27	81.81	81.70	-26	35,049	-0.07%
2020/03/03	33	80.95	6	81.40	81.00	27	34,888	0.08%
2020/03/02	18	79.44	2	78.20	79.20	16	34,638	0.05%
2020/02/27	32	80.56	5	80.64	80.30	27	34,937	0.08%
2020/02/26	21	81.28	11	81.62	81.10	10	34,982	0.03%
2020/02/25	6.4	81.38	24.8	82.16	82.30	-18.4	34,763	-0.05%
2020/02/24	7	80.76	3	80.70	80.70	4	34,847	0.01%
2020/02/21	12	81.93	7	81.81	81.70	5	35,036	0.01%
2020/02/20	69.3	83.20	30	82.90	82.80	39.3	36,338	0.11%
2020/02/19	2.2	83.94	3	84.03	83.80	-0.8	36,346	0.00%
2020/02/18	13	83.65	1.5	83.40	83.40	11.5	36,642	0.03%
2020/02/17	1.5	83.97	9.4	83.97	83.90	-7.9	37,750	-0.02%
2020/02/14	15.9	84.84	20	84.90	84.90	-4.1	38,341	-0.01%
2020/02/13	0	0.00	17.6	85.42	84.70	-17.6	39,439	-0.04%
2020/02/12	25	84.63	15.5	84.56	85.50	9.5	40,708	0.02%
2020/02/11	10.2	82.51	23	82.83	82.90	-12.8	41,559	-0.03%
2020/02/10	11.4	81.69	11	81.59	82.00	0.4	42,608	0.00%
2020/02/07	15	82.99	18	83.05	82.90	-3	43,602	-0.01%
2020/02/06	8	82.71	15	83.01	83.60	-7	45,059	-0.02%
2020/02/05	30	82.29	44	82.20	82.20	-14	46,922	-0.03%
2020/02/04	14	82.71	21.9	83.44	82.20	-7.9	48,200	-0.02%
2020/02/03	8.2	80.20	11	78.23	82.20	-2.8	48,094	-0.01%
2020/01/31	19	83.74	24.9	83.58	83.20	-5.9	47,505	-0.01%
2020/01/30	68	83.68	347.3	83.47	83.10	-279.3	47,070	-0.59%	大賣/鉅額交易
2020/01/20	1	92.30	26.9	92.34	92.30	-25.9	44,925	-0.06%
2020/01/17	1	92.00	92.2	92.11	92.30	-91.2	44,926	-0.20%
2020/01/14	0	0.00	31.1	89.97	90.00	-31.1	46,469	-0.07%
2020/01/13	4	89.23	6.6	89.09	89.60	-2.6	46,698	-0.01%
2020/01/10	8.4	87.97	25.8	88.22	89.00	-17.4	47,630	-0.04%
2020/01/09	3	87.30	1	87.60	87.10	2	48,452	0.00%
2020/01/08	40	87.14	103	87.00	86.50	-63	48,573	-0.13%	大賣/
2020/01/07	46	89.56	16	89.55	89.10	30	48,302	0.06%
2020/01/06	9	90.70	6	90.57	90.50	3	48,395	0.01%
2020/01/03	8.6	91.80	16.6	91.55	91.60	-8	48,271	-0.02%
2020/01/02	6	90.73	16	91.14	90.80	-10	48,116	-0.02%
2019/12/31	100	90.90	5	90.90	90.80	95	48,193	0.20%
2019/12/27	2	91.60	6.1	91.60	91.50	-4	48,462	-0.01%
2019/12/26	2.4	90.95	0	0.00	90.80	2.4	48,560	0.00%
2019/12/25	2	90.90	0	0.00	91.00	2	49,146	0.00%
2019/12/24	3	91.13	5	90.98	90.90	-2	49,384	0.00%
2019/12/23	1.2	90.94	13	91.21	91.50	-11.8	49,552	-0.02%
2019/12/20	1.2	91.60	8.6	91.71	91.10	-7.4	49,578	-0.01%
2019/12/19	10	91.40	12.5	91.85	92.20	-2.5	49,260	-0.01%
2019/12/18	3.4	92.52	18.4	92.34	92.40	-15	48,958	-0.03%
2019/12/17	6	91.10	8.7	91.33	91.60	-2.7	48,539	-0.01%
2019/12/16	0.2	91.20	9.4	91.53	91.60	-9.2	48,561	-0.02%
2019/12/13	6	91.00	21	91.47	91.00	-15	48,552	-0.03%
2019/12/12	1.2	90.93	36.4	91.52	91.00	-35.2	48,727	-0.07%
2019/12/11	0.2	91.00	32	91.10	91.30	-31.8	48,865	-0.07%
2019/12/10	26	90.32	0	0.00	90.30	26	49,354	0.05%
2019/12/09	1	90.70	23.5	91.08	91.00	-22.5	49,715	-0.05%
2019/12/06	3	90.60	3	90.50	90.50	0	49,472	0.00%
2019/12/05	0	0.00	22.4	90.41	89.90	-22.4	49,467	-0.05%
2019/12/04	19	88.88	3	89.50	89.50	16	49,622	0.03%
2019/12/03	11.2	89.28	25	89.65	90.00	-13.8	49,672	-0.03%
2019/12/02	28.2	88.35	4	87.85	88.60	24.2	49,485	0.05%
2019/11/29	16	89.29	5	89.02	88.50	11	49,213	0.02%
2019/11/28	11.2	90.41	15	90.31	89.80	-3.8	48,897	-0.01%
2019/11/27	0	0.00	19.3	89.79	90.60	-19.3	49,237	-0.04%
2019/11/26	3	89.63	24.8	90.07	89.90	-21.8	49,243	-0.04%
2019/11/25	50	89.61	14	90.72	89.60	36	48,294	0.07%
2019/11/22	6	91.78	9	91.96	91.40	-3	47,978	-0.01%
2019/11/21	22	90.81	73.2	91.70	92.50	-51.2	47,972	-0.11%
2019/11/20	1	91.90	13	91.91	91.90	-12	47,375	-0.03%
2019/11/19	2	91.70	177.6	91.60	92.80	-175.6	47,024	-0.37%	大賣/鉅額交易
2019/11/18	4	90.53	29.8	90.37	90.50	-25.8	45,679	-0.06%
2019/11/15	0	0.00	26	90.13	90.10	-26	45,397	-0.06%
2019/11/14	16	90.80	101	89.90	89.30	-85	45,007	-0.19%	大賣/
2019/11/13	28	89.79	18.7	89.60	89.70	9.3	44,081	0.02%
2019/11/12	9	89.58	42.4	89.81	91.00	-33.4	43,699	-0.08%
2019/11/11	49.4	87.96	24.9	88.62	87.90	24.5	42,815	0.06%
2019/11/08	24	91.68	81.3	91.50	90.90	-57.3	41,247	-0.14%
2019/11/07	24.2	90.59	51.8	90.46	90.80	-27.6	39,749	-0.07%
2019/11/06	36.8	89.79	119.6	90.00	90.40	-82.8	38,542	-0.21%	大賣/
2019/11/05	34	89.89	64.8	89.69	90.00	-30.8	37,282	-0.08%
2019/11/04	42	87.38	67	88.08	89.00	-25	36,054	-0.07%
2019/11/01	5	83.14	73.8	83.03	84.80	-68.8	34,294	-0.20%
2019/10/31	15	81.07	294	80.73	80.60	-279	33,093	-0.84%	大賣/鉅額交易
2019/10/30	12	80.13	24	80.19	80.20	-12	32,959	-0.04%
2019/10/29	8	81.00	46.4	80.90	80.80	-38.4	32,835	-0.12%
2019/10/28	12	80.24	22.2	80.42	80.10	-10.2	32,576	-0.03%
2019/10/25	25	80.35	16	80.05	80.20	9	32,470	0.03%
2019/10/24	25.4	80.69	43	80.68	80.50	-17.6	32,252	-0.05%
2019/10/23	21	80.11	26	80.02	80.50	-5	32,630	-0.02%
2019/10/22	5	79.10	73	79.27	79.50	-68	32,364	-0.21%
2019/10/21	23	76.63	15	76.93	77.60	8	31,601	0.03%
2019/10/18	5	77.74	81.1	77.60	76.90	-76.1	31,704	-0.24%
2019/10/17	10	75.63	86	76.11	77.20	-76	30,791	-0.25%
2019/10/16	1	75.10	26	74.97	75.00	-25	29,769	-0.08%
2019/10/15	1.1	74.97	10.6	75.12	74.70	-9.5	29,704	-0.03%
2019/10/14	1	74.50	30.4	74.33	74.50	-29.4	30,027	-0.10%
2019/10/09	0.4	73.00	1	73.60	72.90	-0.6	29,767	0.00%
2019/10/08	0	0.00	2	73.90	74.00	-2	29,894	-0.01%
2019/10/07	13	73.61	12.8	73.58	73.40	0.2	29,759	0.00%
2019/10/04	19	72.11	0	0.00	72.70	19	29,672	0.06%
2019/10/03	13.2	71.80	3	71.87	72.00	10.2	29,708	0.03%
2019/10/02	25.8	72.21	2	72.35	72.30	23.8	29,572	0.08%
2019/10/01	42	72.52	24.8	72.66	72.60	17.2	29,331	0.06%
2019/09/27	9	73.61	2.2	73.64	73.20	6.8	28,815	0.02%
2019/09/26	9	74.38	1	74.50	74.00	8	28,901	0.03%
2019/09/25	1	74.50	0	0.00	74.80	1	28,895	0.00%
2019/09/24	1	75.20	4	74.93	74.90	-3	29,218	-0.01%
2019/09/23	0	0.00	7	74.54	74.70	-7	29,240	-0.02%
2019/09/20	4	73.95	4	74.30	74.50	0	29,577	0.00%
2019/09/19	15	73.84	1	73.70	73.50	14	29,314	0.05%
2019/09/18	12	74.46	18.6	74.41	74.40	-6.6	29,144	-0.02%
2019/09/17	16	74.80	30	74.72	74.60	-14	29,059	-0.05%
2019/09/16	16	75.31	13.8	75.73	76.00	2.2	29,303	0.01%
2019/09/12	63	75.73	24	75.23	76.00	39	29,068	0.13%
2019/09/11	4	74.78	1	74.50	74.50	3	28,869	0.01%
2019/09/10	14	73.95	4	73.98	74.10	10	28,884	0.03%
2019/09/09	13	75.49	2	74.80	74.70	11	29,030	0.04%
2019/09/06	1.1	75.82	12	75.54	75.00	-10.9	29,372	-0.04%
2019/09/05	0	0.00	41	74.81	74.90	-41	29,587	-0.14%
2019/09/04	20	74.20	38	74.20	74.30	-18	29,815	-0.06%
2019/09/03	2	73.95	8	74.06	73.60	-6	29,905	-0.02%
2019/09/02	29	74.03	8	73.99	74.00	21	30,251	0.07%
2019/08/30	3	74.00	21	73.59	74.20	-18	30,587	-0.06%
2019/08/29	15	71.95	1	72.00	71.90	14	30,724	0.05%
2019/08/28	17.1	72.11	1	72.20	72.40	16.1	31,041	0.05%
2019/08/27	12	72.09	0	0.00	72.20	12	31,307	0.04%
2019/08/26	30	71.89	21.8	71.91	72.00	8.2	31,562	0.03%
2019/08/23	13.6	73.45	17	73.31	73.30	-3.4	31,812	-0.01%
2019/08/22	23	73.72	5.2	73.98	73.90	17.8	32,267	0.06%
2019/08/21	29	73.50	8	73.36	73.50	21	34,158	0.06%
2019/08/20	13	72.58	19	72.55	72.40	-6	34,127	-0.02%
2019/08/19	9.6	72.65	14	72.75	72.40	-4.4	34,491	-0.01%
2019/08/16	64	71.73	24.2	72.11	72.00	39.8	35,197	0.11%
2019/08/15	26	71.61	0	0.00	71.60	26	35,147	0.07%
2019/08/14	35	73.33	13.9	73.07	72.60	21.1	35,268	0.06%
2019/08/13	5	73.16	0.8	73.20	72.90	4.2	35,218	0.01%
2019/08/12	3.4	73.39	16	73.94	73.70	-12.6	35,749	-0.04%
2019/08/08	12.2	73.10	13	73.55	73.10	-0.8	36,472	0.00%
2019/08/07	13.2	73.23	0	0.00	72.90	13.2	37,306	0.04%
2019/08/06	28.4	72.38	12	71.45	73.30	16.4	37,843	0.04%
2019/08/05	35.8	73.46	28	73.53	72.80	7.8	37,786	0.02%
2019/08/02	61	75.79	6	75.85	75.50	55	37,404	0.15%
2019/08/01	0	0.00	5.8	78.00	77.90	-5.8	37,162	-0.02%
2019/07/31	3.4	78.19	4.6	78.19	78.60	-1.2	37,041	0.00%
2019/07/30	4.2	77.90	25	77.94	77.80	-20.8	37,167	-0.06%
2019/07/29	3.9	78.27	0	0.00	78.40	3.9	37,511	0.01%
2019/07/26	7.6	78.55	38	78.54	78.40	-30.4	37,626	-0.08%
2019/07/25	297	78.79	45	78.73	78.60	252	37,671	0.67%	大買/鉅額交易
2019/07/24	62.6	81.23	57.7	81.32	81.30	4.9	37,192	0.01%
2019/07/23	16.5	80.84	9	80.73	80.90	7.5	36,534	0.02%
2019/07/22	27	80.24	71	80.19	80.60	-44	36,414	-0.12%
2019/07/19	9	79.48	9	79.69	79.30	0	36,308	0.00%
2019/07/18	5.4	79.14	2	79.20	79.00	3.4	36,773	0.01%
2019/07/17	25	79.78	6	79.30	79.30	19	37,533	0.05%
2019/07/16	33	80.50	41	80.09	80.00	-8	37,702	-0.02%
2019/07/15	8	76.81	30.3	77.31	78.10	-22.3	38,121	-0.06%
2019/07/12	2	77.60	7	77.90	77.60	-5	40,175	-0.01%
2019/07/11	5	78.32	5	78.30	78.20	0	41,245	0.00%
2019/07/10	28	77.96	0	0.00	77.90	28	42,238	0.07%
2019/07/09	17	78.27	5	78.10	77.90	12	43,101	0.03%
2019/07/08	7	78.79	14	78.89	79.00	-7	43,727	-0.02%
2019/07/05	132	78.08	6	78.15	78.20	126	44,148	0.29%	大買/鉅額交易
2019/07/04	4.2	78.01	3	77.87	77.70	1.2	44,538	0.00%
2019/07/03	10.4	77.73	3	77.77	77.50	7.4	44,768	0.02%
2019/07/02	4	79.10	7	79.13	79.10	-3	45,091	-0.01%
2019/07/01	2	78.70	16.6	79.10	79.40	-14.6	45,435	-0.03%
2019/06/28	4	77.60	0	0.00	77.40	4	46,469	0.01%
2019/06/27	1.3	77.08	10	77.39	77.40	-8.7	48,925	-0.02%
2019/06/26	2.2	76.35	3.1	76.36	76.30	-0.9	49,037	0.00%
2019/06/25	16	76.78	3	76.50	76.40	13	48,862	0.03%
2019/06/24	4	76.23	4	75.78	77.10	0	48,644	0.00%
2019/06/21	94	77.45	60	77.29	76.80	34	48,291	0.07%
2019/06/20	6.2	77.39	8	77.51	77.70	-1.8	47,665	0.00%
2019/06/19	42	76.89	56	77.15	77.20	-14	47,481	-0.03%
2019/06/18	21	75.90	21	76.00	75.90	0	46,966	0.00%
2019/06/17	15	75.97	43.1	75.97	76.40	-28.1	46,586	-0.06%
2019/06/14	24	75.07	39	74.93	75.10	-15	46,296	-0.03%
2019/06/13	11	73.98	36	73.98	74.20	-25	45,938	-0.05%
2019/06/12	15.4	73.01	16.8	72.94	73.70	-1.4	45,892	0.00%
2019/06/11	2	72.05	13	72.52	72.40	-11	45,480	-0.02%
2019/06/10	11	71.72	16	71.94	72.10	-5	45,277	-0.01%
2019/06/06	45.6	71.21	3	71.33	71.10	42.6	44,971	0.09%
2019/06/05	34	71.75	4.7	72.22	71.00	29.3	44,606	0.07%
2019/06/04	12.4	72.28	10	73.10	71.80	2.4	44,249	0.01%
2019/06/03	5	72.62	8	72.85	73.40	-3	43,903	-0.01%
2019/05/31	26	74.42	5	74.20	73.90	21	43,607	0.05%
2019/05/30	8.2	72.89	14	72.68	73.40	-5.8	42,989	-0.01%
2019/05/29	32	71.17	9	71.77	72.20	23	42,844	0.05%
2019/05/28	24.4	71.49	1	71.60	71.20	23.4	42,521	0.06%
2019/05/27	16.5	71.49	0	0.00	71.40	16.5	40,574	0.04%
2019/05/24	48.1	71.73	7	71.70	71.40	41.1	40,541	0.10%
2019/05/23	43	71.70	26.3	71.88	71.50	16.7	40,262	0.04%
2019/05/22	9	74.47	7	75.10	74.00	2	39,723	0.01%
2019/05/21	22	75.06	7.4	75.03	75.00	14.6	39,988	0.04%
2019/05/20	7.6	74.86	4	75.48	75.00	3.6	39,825	0.01%
2019/05/17	26.2	75.41	5.8	76.07	74.70	20.4	39,707	0.05%
2019/05/16	20.3	77.12	15	76.97	75.90	5.3	39,278	0.01%
2019/05/15	39.6	77.79	7	77.99	77.80	32.6	38,512	0.08%
2019/05/14	35	79.61	9	79.83	79.70	26	37,886	0.07%
2019/05/13	23	82.28	11.5	81.49	81.20	11.5	37,563	0.03%
2019/05/10	7.2	84.25	7	84.83	83.70	0.2	37,575	0.00%
2019/05/09	9	85.06	7	85.06	84.30	2	37,560	0.01%
2019/05/08	7.2	85.66	6	85.57	85.90	1.2	37,350	0.00%
2019/05/07	3	86.60	24	86.52	86.60	-21	37,276	-0.06%
2019/05/06	34.2	85.46	10	85.25	84.90	24.2	37,269	0.06%
2019/05/03	60	87.95	16	87.53	88.20	44	36,812	0.12%
2019/05/02	10.2	86.81	24	86.80	86.90	-13.8	36,616	-0.04%
2019/04/30	8	86.76	9	86.72	86.90	-1	36,365	0.00%
2019/04/29	13	87.96	21.8	87.85	87.80	-8.8	36,026	-0.02%
2019/04/26	14.2	87.17	11	87.28	87.40	3.2	35,703	0.01%
2019/04/25	25	86.99	16	86.44	86.80	9	35,423	0.03%
2019/04/24	14.8	87.17	26	88.55	86.90	-11.2	35,170	-0.03%
2019/04/23	41.5	87.89	37.3	87.76	88.30	4.2	34,864	0.01%
2019/04/22	24.6	88.06	18	88.46	87.80	6.6	34,003	0.02%
2019/04/19	63.2	90.52	30.2	90.33	88.90	33	33,706	0.10%
2019/04/18	96	93.52	335.4	93.45	91.60	-239.4	32,619	-0.73%	大賣/鉅額交易
2019/04/17	25.8	91.34	102	91.31	91.80	-76.2	30,553	-0.25%	大賣/
2019/04/16	52	90.03	59.2	90.21	89.90	-7.2	29,346	-0.02%
2019/04/15	24	88.57	25.6	88.39	89.30	-1.6	28,411	-0.01%
2019/04/12	30	86.23	38	86.10	86.50	-8	27,828	-0.03%
2019/04/11	8	83.89	24.1	83.91	83.80	-16.1	27,456	-0.06%
2019/04/10	1	83.00	32	82.94	83.00	-31	26,990	-0.11%
2019/04/09	3	82.43	4.9	82.37	82.50	-1.9	26,686	-0.01%
2019/04/08	20	82.62	9	82.52	82.40	11	26,501	0.04%
2019/04/03	5.4	81.70	7.4	81.61	81.90	-2	25,825	-0.01%
2019/04/02	19.2	82.35	31.4	82.54	82.00	-12.2	25,304	-0.05%
2019/04/01	19.4	78.84	103.3	79.02	80.80	-83.9	23,838	-0.35%	大賣/
2019/03/29	1	73.20	7.2	73.01	73.50	-6.2	21,133	-0.03%
2019/03/28	1	71.70	1	71.80	71.80	0	21,058	0.00%
2019/03/27	0.4	71.90	7	71.86	71.90	-6.6	21,359	-0.03%
2019/03/26	2	71.60	4.2	71.66	71.80	-2.2	21,516	-0.01%
2019/03/25	9	71.48	0	0.00	71.20	9	21,784	0.04%
2019/03/22	2	73.30	4	73.20	73.00	-2	21,732	-0.01%
2019/03/21	2	73.00	17	72.97	73.00	-15	21,996	-0.07%
2019/03/20	2.6	72.20	3	72.17	72.40	-0.4	22,458	0.00%
2019/03/19	5	72.14	2.1	72.38	72.30	2.9	23,024	0.01%
2019/03/18	29	71.51	34.6	71.71	72.00	-5.6	23,226	-0.02%
2019/03/15	12.4	70.80	3	70.80	70.60	9.4	23,470	0.04%
2019/03/14	3.6	70.93	4	70.98	71.10	-0.4	23,311	0.00%
2019/03/13	6.4	70.75	0	0.00	70.70	6.4	24,214	0.03%
2019/03/12	0.6	71.20	1	71.30	71.20	-0.4	24,353	0.00%
2019/03/11	2.3	70.51	0	70.60	70.40	2.3	24,453	0.01%
2019/03/08	16.4	70.77	0	0.00	70.70	16.4	24,916	0.07%
2019/03/07	3	71.87	3	71.60	71.60	0	25,765	0.00%
2019/03/06	5	72.40	5	72.20	72.50	0	26,193	0.00%
2019/03/05	4	71.78	8	71.95	71.90	-4	26,787	-0.01%
2019/03/04	23	72.09	2	72.00	72.20	21	26,928	0.08%
2019/02/27	11	72.78	0	0.00	72.70	11	26,754	0.04%
2019/02/26	15	73.33	10	73.00	72.80	5	26,722	0.02%
2019/02/25	4.2	73.23	6.5	73.31	73.40	-2.3	26,937	-0.01%
2019/02/22	9	73.19	0.1	73.50	73.50	8.9	27,267	0.03%
2019/02/21	17	73.38	22	73.50	73.80	-5	27,552	-0.02%
2019/02/20	3.2	73.00	7	73.17	73.20	-3.8	27,545	-0.01%
2019/02/19	0	0.00	7	71.93	72.00	-7	27,169	-0.03%
2019/02/18	1	71.00	5.8	71.22	71.00	-4.8	27,351	-0.02%
2019/02/15	17.6	70.95	2	71.50	70.30	15.6	27,533	0.06%
2019/02/14	13.4	71.75	1	71.40	71.40	12.4	27,638	0.04%
2019/02/13	2.4	72.04	6	72.15	72.00	-3.6	27,733	-0.01%
2019/02/12	3	71.90	28.6	71.16	72.00	-25.6	27,694	-0.09%
2019/02/11	9	70.06	3	70.77	69.90	6	27,543	0.02%
2019/01/30	5	70.00	6.2	70.03	70.00	-1.2	27,311	0.00%
2019/01/29	19	70.07	10.8	70.19	69.90	8.2	27,329	0.03%
2019/01/28	1	70.80	3	70.73	70.80	-2	27,288	-0.01%
2019/01/25	2	70.60	16	70.74	70.70	-14	27,511	-0.05%
2019/01/23	19.2	69.76	3	69.80	69.70	16.2	27,740	0.06%
2019/01/22	0	0.00	0.6	70.50	70.70	-0.6	27,933	0.00%
2019/01/21	2	71.00	2	71.15	71.20	0	28,393	0.00%
2019/01/18	0.2	70.60	1	70.60	70.80	-0.8	29,728	0.00%
2019/01/17	7.2	70.40	6	70.40	70.40	1.2	30,927	0.00%
2019/01/16	2.8	70.09	3	70.10	70.20	-0.2	31,610	0.00%
2019/01/15	0	70.10	11	70.24	70.30	-11	31,959	-0.03%
2019/01/14	5	68.92	0	0.00	68.70	5	32,168	0.02%
2019/01/11	2	69.60	1.1	69.77	69.40	0.9	33,547	0.00%
2019/01/10	7.5	69.29	4	69.28	69.30	3.5	33,515	0.01%
2019/01/09	2	69.70	11	69.88	69.90	-9	33,515	-0.03%
2019/01/08	17	68.53	1.6	68.71	68.60	15.4	33,510	0.05%
2019/01/07	6	69.02	8.4	69.07	69.30	-2.4	33,710	-0.01%
2019/01/04	17.2	67.48	2.1	67.57	67.60	15.1	33,606	0.04%
2019/01/03	19.4	68.93	0	0.00	68.90	19.4	33,646	0.06%
2019/01/02	6	70.25	5	70.54	70.10	1	33,501	0.00%
2018/12/28	0.9	70.80	26	70.81	70.80	-25.1	33,856	-0.07%
2018/12/27	1.1	71.16	8	71.43	70.80	-6.9	34,100	-0.02%
2018/12/26	2.1	70.44	12	70.78	70.20	-9.9	34,354	-0.03%
2018/12/25	0	0.00	2	70.30	70.70	-2	34,538	-0.01%
2018/12/24	1	70.90	1	71.30	71.40	0	35,126	0.00%
2018/12/22	1	71.00	0	0.00	70.90	1	35,373	0.00%
2018/12/21	3	70.77	0	0.00	71.40	3	35,779	0.01%
2018/12/20	1	71.60	8.3	71.62	71.50	-7.3	35,804	-0.02%
2018/12/19	11	71.31	0	0.00	71.80	11	35,643	0.03%
2018/12/18	6	70.43	3	70.67	70.80	3	35,873	0.01%
2018/12/17	4	71.43	9.2	71.53	71.10	-5.2	36,093	-0.01%
2018/12/14	14.2	71.54	9	71.36	71.50	5.2	36,528	0.01%
2018/12/13	5.6	72.30	15	72.53	73.00	-9.4	36,813	-0.03%
2018/12/12	7.1	70.89	26	70.90	71.20	-18.9	37,341	-0.05%
2018/12/11	11.3	68.67	2	68.95	68.40	9.3	37,568	0.02%
2018/12/10	20.6	67.97	1	67.70	67.70	19.6	37,759	0.05%
2018/12/07	37.8	69.28	1	69.40	69.10	36.8	37,568	0.10%
2018/12/06	51.1	69.47	9	69.43	69.00	42.1	37,365	0.11%
2018/12/05	10.2	71.95	2	72.20	71.60	8.2	36,597	0.02%
2018/12/04	1	73.50	5	73.56	73.40	-4	36,922	-0.01%
2018/12/03	10	73.81	3	73.83	74.00	7	36,977	0.02%
2018/11/30	1	73.10	3	72.97	71.90	-2	36,598	-0.01%
2018/11/29	8	73.40	16	73.29	72.40	-8	35,692	-0.02%
2018/11/28	6.7	72.98	24.8	72.15	73.10	-18.1	35,289	-0.05%
2018/11/27	8	70.48	0	0.00	70.70	8	34,839	0.02%
2018/11/26	18	70.97	5	71.20	71.00	13	34,800	0.04%
2018/11/23	5.8	70.10	11.1	70.17	70.00	-5.3	34,663	-0.02%
2018/11/22	17.6	69.97	12	70.48	69.50	5.6	34,653	0.02%
2018/11/21	11.8	69.38	129	69.16	70.60	-117.2	34,466	-0.34%	大賣/鉅額交易
2018/11/20	18	71.61	7	71.43	71.00	11	34,147	0.03%
2018/11/19	12.4	73.50	6	73.38	73.40	6.4	33,901	0.02%
2018/11/16	5.2	74.10	0	0.00	74.30	5.2	34,199	0.02%
2018/11/15	8.8	74.07	2	75.10	74.50	6.8	35,037	0.02%
2018/11/14	20	73.81	10.7	73.85	73.30	9.3	34,998	0.03%
2018/11/13	6.6	74.42	11	74.23	74.40	-4.4	34,972	-0.01%
2018/11/12	2.6	76.11	11	76.24	76.20	-8.4	34,899	-0.02%
2018/11/09	12.7	75.96	12	75.97	76.10	0.7	35,101	0.00%
2018/11/08	2.2	77.50	8	77.10	76.60	-5.8	35,138	-0.02%
2018/11/07	8.2	77.90	3	77.80	77.90	5.2	35,022	0.01%
2018/11/06	5	77.96	0	0.00	77.30	5	35,016	0.01%
2018/11/05	2	80.20	3	80.50	80.00	-1	35,081	0.00%
2018/11/02	8.4	80.56	1	80.80	81.00	7.4	35,222	0.02%
2018/11/01	11.3	79.58	2	79.45	79.90	9.3	35,105	0.03%
2018/10/31	8.9	78.15	18.2	78.45	78.80	-9.3	35,267	-0.03%
2018/10/30	4.6	75.92	6.4	75.90	76.40	-1.8	35,030	-0.01%
2018/10/29	10.4	76.17	6.8	77.48	75.50	3.6	35,063	0.01%
2018/10/26	109.7	79.12	22	77.49	76.20	87.6	35,074	0.25%	大買/
2018/10/17	63.7	70.01	47.7	70.27	68.10	15.9	34,592	0.05%
2018/10/16	44.5	70.14	55.3	70.10	70.40	-10.8	33,758	-0.03%
2018/10/15	42	70.60	7	70.61	70.50	35	33,489	0.10%
2018/10/12	21	70.72	8.3	71.04	71.90	12.7	33,508	0.04%
2018/10/11	53	70.58	5.1	70.66	70.10	47.9	33,512	0.14%
2018/10/09	43	75.60	1	75.80	75.30	42	32,293	0.13%
2018/10/08	15.2	75.50	10	75.89	75.50	5.2	32,342	0.02%
2018/10/05	31	75.78	10	75.74	75.60	21	32,631	0.06%
2018/10/04	24	76.54	0	0.00	76.20	24	32,542	0.07%
2018/10/03	8	77.75	2	77.75	77.80	6	32,668	0.02%
2018/10/02	22	78.64	0	0.00	78.10	22	32,896	0.07%
2018/10/01	1	80.00	9	79.86	79.90	-8	32,641	-0.02%
2018/09/28	5	78.28	12	78.90	79.20	-7	32,840	-0.02%
2018/09/27	52	77.52	25	78.10	78.70	27	32,499	0.08%
2018/09/26	7	77.30	18	77.44	77.30	-11	32,279	-0.03%
2018/09/25	5	76.20	2.5	76.08	76.10	2.5	32,142	0.01%
2018/09/21	14	75.39	1	75.80	75.80	13	32,370	0.04%
2018/09/20	5	75.30	16	75.60	75.60	-11	32,265	-0.03%
2018/09/19	4	76.15	21	76.26	76.40	-17	32,294	-0.05%
2018/09/18	15.2	76.18	3	77.10	75.80	12.2	32,335	0.04%
2018/09/17	3	77.60	6	77.90	77.80	-3	32,456	-0.01%
2018/09/14	11.5	77.25	4	77.78	77.90	7.5	32,799	0.02%
2018/09/13	18	76.02	13	76.25	76.00	5	32,828	0.02%
2018/09/12	36	77.52	3	77.13	77.00	33	32,740	0.10%
2018/09/11	16	76.67	8	76.63	77.70	8	32,803	0.02%
2018/09/10	61.2	75.35	8	75.14	75.10	53.2	33,096	0.16%
2018/09/07	23	77.93	19	78.07	77.70	4	32,715	0.01%
2018/09/06	19	79.37	10	79.27	79.30	9	32,743	0.03%
2018/09/05	14	80.23	0.1	80.40	80.10	14	32,558	0.04%
2018/09/04	10	80.28	0	0.00	80.10	10	32,939	0.03%
2018/09/03	22	80.20	2.9	80.26	80.10	19.1	33,317	0.06%
2018/08/31	29.1	80.48	14	80.46	80.50	15.1	34,592	0.04%
2018/08/30	7	81.00	2	81.05	80.90	5	35,372	0.01%
2018/08/29	14.2	81.35	4	81.25	81.40	10.2	35,704	0.03%
2018/08/28	1	81.30	3	81.23	81.20	-2	35,877	-0.01%
2018/08/27	10.2	80.90	1	81.20	81.00	9.2	36,077	0.03%
2018/08/24	16	80.88	3	80.97	81.10	13	36,106	0.04%
2018/08/23	1.3	81.18	6	81.68	81.80	-4.7	37,143	-0.01%
2018/08/22	4	81.43	38	81.49	81.70	-34	37,444	-0.09%
2018/08/21	22	81.16	2	81.05	81.00	20	37,825	0.05%
2018/08/20	9	81.13	12	81.25	81.00	-3	38,555	-0.01%
2018/08/17	8	81.36	5	81.68	81.10	3	39,047	0.01%
2018/08/16	1	80.60	3	80.93	81.20	-2	39,033	-0.01%
2018/08/15	21	80.72	7	80.83	81.10	14	38,932	0.04%
2018/08/14	51	81.45	24	81.80	81.30	27	38,576	0.07%
2018/08/13	10	83.87	3	84.50	83.80	7	37,744	0.02%
2018/08/10	8	85.73	23	85.87	85.90	-15	37,559	-0.04%
2018/08/09	16	85.31	22	85.32	85.20	-6	37,496	-0.02%
2018/08/08	18	84.83	6	84.98	85.00	12	37,984	0.03%
2018/08/07	2	84.85	15.2	84.98	84.40	-13.2	38,653	-0.03%
2018/08/06	11.2	84.29	4	84.53	84.60	7.2	40,277	0.02%
2018/08/02	7	83.30	4	83.43	82.80	3	40,725	0.01%
2018/08/01	5.3	84.04	4.2	83.93	84.10	1.2	40,747	0.00%
2018/07/31	11	83.52	2	83.70	83.80	9	40,718	0.02%
2018/07/30	2	83.85	6	84.00	84.20	-4	40,734	-0.01%
2018/07/27	7	83.41	4	83.33	83.20	3	40,533	0.01%
2018/07/26	9.4	82.87	6.1	82.66	83.50	3.3	40,985	0.01%
2018/07/25	35	82.81	14	82.86	82.70	21	41,156	0.05%
2018/07/24	16	85.43	70	85.41	85.20	-54	41,023	-0.13%
2018/07/23	26	85.24	42	85.31	85.50	-16	40,405	-0.04%
2018/07/20	24	85.22	18.2	85.07	85.30	5.8	40,448	0.01%
2018/07/19	12.5	85.01	28	84.88	85.20	-15.5	40,634	-0.04%
2018/07/18	7.6	83.92	19.6	84.04	84.10	-12	41,177	-0.03%
2018/07/17	13	82.88	13	82.62	82.90	0	41,148	0.00%
2018/07/16	17	83.03	22	83.13	82.80	-5	41,273	-0.01%
2018/07/13	7	82.30	25.1	82.39	82.90	-18.1	42,018	-0.04%
2018/07/12	5	81.28	0	0.00	81.20	5	42,639	0.01%
2018/07/11	9	81.26	6.9	81.59	81.60	2.1	42,885	0.00%
2018/07/10	7	80.37	3.1	80.41	80.50	3.9	42,680	0.01%
2018/07/09	2	81.30	8	81.26	80.80	-6	42,584	-0.01%
2018/07/06	21	80.56	2	80.40	80.50	19	42,830	0.04%
2018/07/05	5	81.14	1	81.00	81.20	4	42,840	0.01%
2018/07/04	3	80.97	10	81.33	81.60	-7	43,143	-0.02%
2018/07/03	16	80.76	3	81.03	80.70	13	43,802	0.03%
2018/07/02	22	81.65	5	81.40	81.00	17	44,386	0.04%
2018/06/29	11	81.25	16	82.56	83.20	-5	44,722	-0.01%
2018/06/28	23	80.70	0	0.00	80.50	23	46,328	0.05%
2018/06/27	30	81.07	1	81.00	80.90	29	46,430	0.06%
2018/06/26	38	80.56	2	80.55	81.00	36	46,386	0.08%
2018/06/25	23	81.79	0	0.00	81.50	23	46,072	0.05%
2018/06/22	26	82.08	18	82.12	82.30	8	45,973	0.02%
2018/06/21	18.3	82.85	3	82.80	82.70	15.3	45,954	0.03%
2018/06/20	38	82.28	2	82.75	83.00	36	46,402	0.08%
2018/06/19	46	83.32	11	83.26	83.00	35	46,024	0.08%
2018/06/15	28.2	84.79	1.2	84.87	85.00	27.1	45,391	0.06%
2018/06/14	50	86.12	2	86.90	85.50	48	44,934	0.11%
2018/06/13	27	87.87	8	87.85	87.80	19	44,377	0.04%
2018/06/12	9	87.48	9.3	87.97	87.70	-0.3	45,087	0.00%
2018/06/11	4.3	87.79	12	87.61	87.40	-7.7	45,024	-0.02%
2018/06/08	55	89.45	12	90.33	88.30	43	45,184	0.10%
2018/06/07	24.2	90.03	79.2	90.13	91.20	-55	44,916	-0.12%
2018/06/06	6	88.78	50	88.96	89.10	-44	44,888	-0.10%
2018/06/05	4	87.93	7	88.00	88.10	-3	45,553	-0.01%
2018/06/04	1	87.70	14	87.80	87.80	-13	45,573	-0.03%
2018/06/01	6	86.50	1	86.90	86.60	5	45,724	0.01%
2018/05/31	11	87.24	3	87.27	85.70	8	45,907	0.02%
2018/05/30	18	87.35	8.2	87.46	87.40	9.8	45,020	0.02%
2018/05/29	6.8	87.89	16	88.13	87.60	-9.2	44,829	-0.02%
2018/05/28	6.6	88.58	149	88.36	88.80	-142.4	44,821	-0.32%	大賣/鉅額交易
2018/05/25	8	85.71	50	85.86	86.50	-42	44,419	-0.09%
2018/05/24	2	84.15	15.6	84.21	84.10	-13.6	44,188	-0.03%
2018/05/23	0	0.00	6	83.83	83.60	-6	44,702	-0.01%
2018/05/22	12	84.37	1	85.30	84.00	11	45,124	0.02%
2018/05/21	9	84.90	4	84.85	85.00	5	45,700	0.01%
2018/05/18	10	84.19	1	84.90	83.90	9	46,339	0.02%
2018/05/17	8	84.74	8	85.16	84.20	0	47,022	0.00%
2018/05/16	22	84.79	5.7	84.73	84.60	16.3	47,215	0.03%
2018/05/15	26	87.26	14	87.96	86.00	12	47,488	0.03%
2018/05/14	34	88.83	96	88.77	89.00	-62	48,662	-0.13%
2018/05/11	15	84.11	50	84.47	85.00	-35	47,388	-0.07%
2018/05/10	16.1	82.52	10	82.52	82.90	6.1	47,391	0.01%
2018/05/09	16	82.08	7.1	82.41	81.80	8.9	47,644	0.02%
2018/05/08	1	81.90	7.6	82.44	82.60	-6.6	48,053	-0.01%
2018/05/07	14.1	81.04	6	81.75	81.60	8.1	48,209	0.02%
2018/05/04	31	80.59	0	0.00	80.40	31	48,519	0.06%
2018/05/03	19.1	80.33	5.2	80.50	80.10	13.9	48,855	0.03%
2018/05/02	14	82.49	11	82.33	81.80	3	48,950	0.01%
2018/04/30	34.3	82.51	10	82.24	82.90	24.3	49,029	0.05%
2018/04/27	24.1	81.07	1	81.30	81.50	23.1	49,363	0.05%
2018/04/26	50	81.02	10	80.57	80.60	40	49,915	0.08%
2018/04/25	45.3	80.00	7	80.19	80.40	38.3	50,957	0.08%
2018/04/24	81.6	81.22	30	80.97	80.60	51.6	51,057	0.10%
2018/04/23	61.5	83.10	3	83.10	83.00	58.5	50,484	0.12%
2018/04/20	8.2	84.07	0	0.00	84.00	8.2	50,371	0.02%
2018/04/19	49.1	84.09	53	83.68	85.00	-3.9	50,547	-0.01%
2018/04/18	51.1	85.27	52	85.36	84.80	-0.9	50,204	0.00%
2018/04/17	23	86.75	5	86.62	86.50	18	50,087	0.04%
2018/04/16	38	87.35	14	87.44	87.60	24	50,333	0.05%
2018/04/13	11	87.05	12	87.03	87.00	-1	50,506	0.00%
2018/04/12	102.5	87.23	16	87.01	86.80	86.5	50,851	0.17%	大買/
2018/04/11	71.2	87.73	6	88.18	87.30	65.2	51,181	0.13%
2018/04/10	19.4	87.07	4	87.03	87.00	15.4	51,411	0.03%
2018/04/09	17	87.34	34	86.73	87.40	-17	51,757	-0.03%
2018/04/03	49.7	87.20	1	87.50	87.20	48.7	51,281	0.09%
2018/04/02	43	88.34	4	88.75	88.10	39	50,921	0.08%
2018/03/31	191	88.88	9	88.49	88.50	182	50,680	0.36%	大買/鉅額交易
2018/03/30	24.5	91.50	35	91.33	91.40	-10.5	48,765	-0.02%
2018/03/29	12	90.03	4	90.20	90.00	8	48,632	0.02%
2018/03/28	35	90.49	10	90.20	90.10	25	48,333	0.05%
2018/03/27	6	91.02	3	90.80	91.20	3	48,237	0.01%
2018/03/26	24	89.94	6	89.75	90.20	18	48,082	0.04%
2018/03/23	48.3	90.90	2	91.10	90.40	46.3	48,202	0.10%
2018/03/22	12	92.70	11	92.73	92.80	1	48,376	0.00%
2018/03/21	11	92.53	1	92.40	92.40	10	48,263	0.02%
2018/03/20	18	92.53	2	92.60	92.60	16	48,615	0.03%
2018/03/19	6	92.82	3	92.97	92.90	3	48,662	0.01%
2018/03/16	10	93.20	9	93.32	92.80	1	48,767	0.00%
2018/03/15	21.2	93.35	10	94.14	93.40	11.2	48,424	0.02%
2018/03/14	15	93.71	30	93.67	93.30	-15	48,939	-0.03%
2018/03/13	50	95.34	162	95.83	95.20	-112	48,868	-0.23%	大賣/鉅額交易
2018/03/12	21.5	93.75	51	93.97	94.30	-29.5	48,136	-0.06%
2018/03/09	36.1	91.53	50	91.58	91.90	-13.9	48,311	-0.03%
2018/03/08	19	89.44	7	89.64	89.40	12	48,434	0.02%
2018/03/07	20.1	89.06	6	89.58	88.50	14.1	48,600	0.03%
2018/03/06	5	88.54	5.6	88.36	88.20	-0.6	49,225	0.00%
2018/03/05	11.6	87.27	2	87.90	87.00	9.6	49,994	0.02%
2018/03/02	26.1	87.34	2	87.55	87.80	24.1	49,680	0.05%
2018/03/01	20	87.92	0	0.00	87.90	20	49,850	0.04%
2018/02/27	11	88.53	1	89.50	88.10	10	49,752	0.02%
2018/02/26	14	89.15	3	89.23	88.80	11	49,448	0.02%
2018/02/23	12.3	88.83	6	88.87	88.90	6.3	49,325	0.01%
2018/02/22	40.4	87.78	2	87.80	87.90	38.4	49,530	0.08%
2018/02/21	13.7	88.42	17	88.34	88.20	-3.3	49,335	-0.01%
2018/02/12	41	87.89	4	87.80	87.60	37	48,915	0.08%
2018/02/09	50.2	87.18	0	0.00	87.50	50.2	48,743	0.10%
2018/02/08	23.2	89.53	2	89.50	89.00	21.2	48,453	0.04%
2018/02/07	26.7	90.48	4	90.55	90.00	22.7	49,905	0.05%
2018/02/06	108	89.70	25	89.41	89.20	83	49,153	0.17%	大買/
2018/02/05	14	92.89	13	92.86	92.80	1	47,142	0.00%
2018/02/02	22	94.99	22	94.89	95.20	0	47,140	0.00%
2018/02/01	8	93.96	13	93.85	93.50	-5	47,024	-0.01%
2018/01/31	25	92.66	1	92.80	92.20	24	46,756	0.05%
2018/01/30	2	94.20	0	0.00	93.60	2	46,299	0.00%
2018/01/29	11	94.83	1	94.80	94.70	10	46,043	0.02%
2018/01/26	20	95.36	1	95.70	95.40	19	45,847	0.04%
2018/01/25	4	95.55	13	95.99	95.40	-9	45,486	-0.02%
2018/01/24	14.2	95.90	24	95.95	95.90	-9.8	44,848	-0.02%
2018/01/23	15	96.06	2	95.80	96.90	13	44,696	0.03%
2018/01/22	12	96.89	14	96.88	96.60	-2	44,513	0.00%
2018/01/19	23	96.04	55	96.15	96.90	-32	43,848	-0.07%
2018/01/18	58	94.47	6	94.37	93.80	52	42,486	0.12%
2018/01/17	12.7	93.03	0	0.00	93.40	12.7	42,043	0.03%
2018/01/16	2	93.25	4	93.38	93.40	-2	41,887	0.00%
2018/01/15	11.2	93.05	23	93.05	93.30	-11.8	41,766	-0.03%
2018/01/12	21	91.95	2	91.90	91.80	19	41,540	0.05%
2018/01/11	27.1	91.55	5.2	91.68	91.40	21.9	41,459	0.05%
2018/01/10	21.4	90.92	3	90.90	90.80	18.4	40,939	0.05%
2018/01/09	16	91.91	1	91.90	91.80	15	40,640	0.04%
2018/01/08	33.3	91.80	1	91.90	91.80	32.3	40,616	0.08%
2018/01/05	27.5	92.10	0	0.00	93.00	27.5	40,275	0.07%
2018/01/04	19	92.88	5	93.38	92.60	14	39,996	0.04%
2018/01/03	13	94.16	1	94.40	94.00	12	39,819	0.03%
2018/01/02	1	95.00	3.1	95.10	95.00	-2.1	39,215	-0.01%