鴻海 (2317)-兆豐-南門券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門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
2024/04/29	66.1	158.00	6.3	159.43	158.50	59.8	105,289	0.06%
2024/04/26	4	155.63	120.8	156.13	155.00	-116.8	104,036	-0.11%	大賣/鉅額交易
2024/04/25	521.2	152.05	15	151.57	151.50	506.2	102,659	0.49%	大買/鉅額交易
2024/04/24	81	151.46	557.4	153.24	156.00	-476.4	101,157	-0.47%	大賣/鉅額交易
2024/04/23	58	144.43	2	145.25	144.00	56	98,752	0.06%
2024/04/22	3	142.33	23.7	144.82	143.00	-20.7	98,059	-0.02%
2024/04/19	65.6	142.65	6.9	141.72	143.00	58.6	97,247	0.06%
2024/04/18	7.1	147.50	156.1	146.54	148.00	-149	95,526	-0.16%	大賣/鉅額交易
2024/04/17	238.6	144.77	165.1	144.54	146.50	73.5	94,851	0.08%	大買/大賣/
2024/04/16	106.5	139.57	117.1	138.46	141.00	-10.6	93,480	-0.01%	大買/大賣/
2024/04/15	232.5	148.04	116.7	147.94	146.00	115.7	90,976	0.13%	大買/大賣/鉅額交易
2024/04/12	22.7	151.07	6	152.50	150.50	16.7	89,690	0.02%
2024/04/11	146.6	149.51	19.5	149.24	150.00	127.1	87,961	0.14%	大買/鉅額交易
2024/04/10	307.4	154.81	7.1	155.56	154.50	300.3	85,355	0.35%	大買/鉅額交易
2024/04/09	231.3	157.81	180.5	159.64	158.00	50.8	84,044	0.06%	大買/大賣/
2024/04/08	53	157.02	24.2	157.49	158.00	28.9	82,682	0.03%
2024/04/03	417	156.50	492.4	158.04	159.00	-75.4	81,311	-0.09%	大買/大賣/
2024/04/02	247.3	154.93	242.9	156.46	159.00	4.5	79,344	0.01%	大買/大賣/
2024/04/01	89.4	153.33	61.4	152.02	150.50	27.9	76,692	0.04%
2024/03/29	12.9	152.25	2	154.00	150.00	10.9	75,560	0.01%
2024/03/28	38.3	154.58	51.2	155.04	155.50	-12.9	73,210	-0.02%
2024/03/27	81.9	144.20	161.4	148.74	148.50	-79.5	70,339	-0.11%	大賣/
2024/03/26	23.2	143.03	13.9	143.28	142.00	9.3	68,483	0.01%
2024/03/25	6.5	145.92	58.1	145.78	145.50	-51.6	66,381	-0.08%
2024/03/22	57.2	145.07	97.2	146.30	145.50	-40	64,505	-0.06%
2024/03/21	177.3	142.92	195.2	143.84	142.50	-17.9	61,032	-0.03%	大買/大賣/
2024/03/20	51.1	138.31	33.5	138.51	138.00	17.6	58,649	0.03%
2024/03/19	265.1	133.81	169.2	135.06	136.00	95.9	55,781	0.17%	大買/大賣/
2024/03/18	102.7	132.93	28.4	134.01	136.00	74.3	53,182	0.14%	大買/
2024/03/15	203.8	131.49	102.9	131.96	132.00	100.9	49,532	0.20%	大買/大賣/
2024/03/14	5.2	119.71	6	120.25	121.00	-0.8	43,236	0.00%
2024/03/13	28	120.89	142.8	119.76	120.50	-114.8	40,314	-0.28%	大賣/鉅額交易
2024/03/12	35.3	116.32	488.8	115.65	119.00	-453.6	34,910	-1.30%	大賣/鉅額交易
2024/03/11	29.1	107.46	240.7	107.84	109.50	-211.6	29,389	-0.72%	大賣/鉅額交易
2024/03/08	2.1	106.43	37	107.64	105.00	-34.9	27,431	-0.13%
2024/03/07	201	107.00	4.2	107.38	107.50	196.8	26,533	0.74%	大買/鉅額交易
2024/03/06	22	106.93	2.7	106.37	106.50	19.3	26,183	0.07%
2024/03/05	6	107.00	35	107.47	106.50	-29	26,190	-0.11%
2024/03/04	230	103.02	217.9	106.37	106.50	12.1	25,463	0.05%	大買/大賣/
2024/03/01	7	102.36	0	0.00	102.00	7	24,125	0.03%
2024/02/29	1	103.00	0	0.00	103.00	1	24,041	0.00%
2024/02/27	0	0.00	1	103.50	103.50	-1	23,750	0.00%
2024/02/26	0	0.00	5.5	103.50	103.50	-5.5	23,649	-0.02%
2024/02/23	5	103.50	0	0.00	103.00	5	23,790	0.02%
2024/02/22	1.1	103.50	4	103.50	103.50	-2.9	24,119	-0.01%
2024/02/21	1	103.50	0	0.00	103.00	1	24,289	0.00%
2024/02/20	0.1	103.50	0.3	103.50	103.50	-0.2	24,762	0.00%
2024/02/19	0	0.00	1.1	102.45	103.00	-1.1	24,617	0.00%
2024/02/16	0	0.00	2	101.00	101.50	-2	25,053	-0.01%
2024/02/15	4	101.25	0	0.00	101.00	4	25,287	0.02%
2024/02/02	2.1	102.00	0	0.00	102.00	2.1	25,105	0.01%
2024/02/01	0	0.00	0.3	102.50	103.00	-0.3	25,344	0.00%
2024/01/25	0	0.00	5	102.00	102.00	-5	26,353	-0.02%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	0	0.00	2.2	100.05	99.90	-2.2	29,035	-0.01%
2024/01/19	0	0.00	5	100.50	100.50	-5	29,204	-0.02%
2024/01/18	1	99.30	0	0.00	99.90	1	29,563	0.00%
2024/01/17	9	99.74	0.3	99.90	98.60	8.8	29,936	0.03%
2024/01/16	10	100.00	2	100.00	100.00	8	30,976	0.03%
2024/01/15	1.2	100.08	1.5	100.50	100.00	-0.3	31,922	0.00%
2024/01/12	1.5	100.67	0	0.00	100.50	1.5	32,081	0.00%
2024/01/11	2	100.00	1	100.50	100.50	1	32,209	0.00%
2024/01/10	0.3	100.50	0	0.00	100.00	0.3	32,083	0.00%
2024/01/09	5	101.40	0	0.00	101.00	5	31,963	0.02%
2024/01/08	1	102.00	1.2	102.98	101.50	-0.2	31,828	0.00%
2024/01/05	0	0.00	1.3	104.00	104.00	-1.3	31,693	0.00%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	0.2	104.00	104.50	-0.2	32,154	0.00%
2024/01/02	0	0.00	4	104.88	105.00	-4	32,305	-0.01%
2023/12/29	1	104.00	5.7	104.04	104.50	-4.7	32,250	-0.01%
2023/12/28	0	103.50	2.5	103.50	104.00	-2.5	32,274	-0.01%
2023/12/27	1.9	103.50	0	0.00	103.50	1.9	32,180	0.01%
2023/12/26	0.3	103.50	0	0.00	104.00	0.3	32,097	0.00%
2023/12/25	0	0.00	0.1	104.00	103.50	-0.1	32,284	0.00%
2023/12/22	0	0.00	2	103.50	103.50	-2	32,363	-0.01%
2023/12/21	0	0.00	2	103.25	103.50	-2	32,468	-0.01%
2023/12/20	0.1	102.50	6	103.42	104.50	-6	32,160	-0.02%
2023/12/19	50	102.00	3.4	102.09	102.50	46.6	31,507	0.15%
2023/12/18	0	0.00	1	102.00	102.00	-1	31,329	0.00%
2023/12/15	14	101.57	0	0.00	101.50	14	31,177	0.04%
2023/12/14	0	0.00	1	102.00	102.00	-1	30,726	0.00%
2023/12/13	1	100.50	0	0.00	101.00	1	30,500	0.00%
2023/12/12	1	101.00	1	101.00	101.00	0	30,839	0.00%
2023/12/11	0	0.00	1	101.00	101.00	-1	30,769	0.00%
2023/12/08	201	101.00	0	0.00	101.50	201	30,658	0.66%	大買/鉅額交易
2023/12/06	0.1	101.00	1	101.00	101.00	-1	30,950	0.00%
2023/12/05	0	0.00	0.1	101.00	101.00	-0.1	30,895	0.00%
2023/12/04	0.8	101.00	1	100.50	101.00	-0.3	30,773	0.00%
2023/12/01	9.2	100.89	0	0.00	100.50	9.2	30,811	0.03%
2023/11/30	5	101.50	0	0.00	101.50	5	30,592	0.02%
2023/11/29	0	0.00	0.2	102.23	102.00	-0.2	30,267	0.00%
2023/11/28	0	102.00	1.2	102.50	102.50	-1.2	29,970	0.00%
2023/11/27	7.3	101.99	0.1	102.00	101.50	7.2	30,482	0.02%
2023/11/22	1	102.50	0.6	102.50	102.00	0.4	31,063	0.00%
2023/11/21	0.2	102.00	2.2	101.77	102.50	-2	30,942	-0.01%
2023/11/20	3	101.00	1	101.50	101.00	2	31,170	0.01%
2023/11/17	1	102.00	2.5	101.90	102.50	-1.5	30,949	0.00%
2023/11/16	0	0.00	2.5	101.00	101.00	-2.5	30,387	-0.01%
2023/11/15	102.7	100.02	1	100.50	100.50	101.7	30,054	0.34%	大買/鉅額交易
2023/11/14	1.1	99.91	118.1	100.91	100.00	-117	29,488	-0.40%	大賣/鉅額交易
2023/11/13	2.1	97.75	1	97.90	97.70	1.1	29,120	0.00%
2023/11/10	3.6	97.25	3	97.33	97.20	0.6	29,544	0.00%
2023/11/09	19.4	98.00	2	98.00	97.90	17.4	30,337	0.06%
2023/11/08	0.5	97.00	0	0.00	97.00	0.5	30,321	0.00%
2023/11/07	1.9	95.66	2	95.70	96.10	-0.1	30,373	0.00%
2023/11/06	2.7	96.70	2	96.60	96.40	0.7	30,281	0.00%
2023/11/03	7	95.74	2.1	95.56	95.80	4.9	29,982	0.02%
2023/11/02	8.6	96.93	7.2	96.96	97.00	1.5	29,758	0.00%
2023/11/01	10.4	95.88	2	95.85	95.60	8.4	30,097	0.03%
2023/10/31	3.5	96.11	11	96.09	96.50	-7.5	30,309	-0.02%
2023/10/30	44.4	95.68	73.2	96.29	94.50	-28.8	29,933	-0.10%
2023/10/27	15.2	98.36	0	0.00	98.20	15.2	28,083	0.05%
2023/10/26	8.5	98.31	6	98.53	98.50	2.5	28,036	0.01%
2023/10/25	6.4	99.08	1	99.20	99.00	5.4	27,773	0.02%
2023/10/24	12.7	98.48	52	98.69	98.30	-39.3	27,620	-0.14%
2023/10/23	7.6	100.73	4	100.75	100.50	3.6	26,288	0.01%
2023/10/20	3	104.00	6	104.00	103.50	-3	25,919	-0.01%
2023/10/19	1	103.51	1	103.00	103.50	0	25,714	0.00%
2023/10/18	2	106.25	3	105.50	105.50	-1	25,514	0.00%
2023/10/17	7.1	107.00	0	0.00	106.50	7.1	25,614	0.03%
2023/10/16	0	0.00	2	107.00	107.00	-2	26,265	-0.01%
2023/10/13	1	106.50	1	107.00	107.50	0	26,851	0.00%
2023/10/11	1	106.00	6.1	106.00	106.00	-5.1	27,348	-0.02%
2023/10/06	1.1	105.45	5	105.50	105.50	-3.9	27,369	-0.01%
2023/10/05	1	103.00	0	0.00	103.50	1	27,528	0.00%
2023/10/04	10.1	103.00	50	103.00	103.00	-39.9	27,645	-0.14%
2023/10/03	2.1	104.00	0	0.00	104.00	2.1	27,599	0.01%
2023/10/02	1	104.50	2	104.50	104.50	-1	27,816	0.00%
2023/09/28	11	103.37	0	0.00	104.00	11	28,735	0.04%
2023/09/27	3	104.00	0	0.00	104.00	3	29,226	0.01%
2023/09/26	7	104.71	100	104.00	104.00	-93	30,286	-0.31%
2023/09/25	7	105.43	0.8	105.50	105.50	6.2	31,242	0.02%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	6	105.33	0	0.00	105.00	6	32,181	0.02%
2023/09/20	3	106.33	0	0.00	106.00	3	32,555	0.01%
2023/09/19	4	106.75	1	107.00	106.50	3	33,360	0.01%
2023/09/18	3	106.00	0	0.00	106.50	3	34,796	0.01%
2023/09/15	2	106.50	0	0.00	106.00	2	35,058	0.01%
2023/09/14	2.2	106.50	0	0.00	106.50	2.2	34,962	0.01%
2023/09/13	12	106.75	0	0.00	106.00	12	35,116	0.03%
2023/09/12	4	107.50	10	106.00	107.50	-6	35,594	-0.02%
2023/09/11	5	105.50	0	0.00	105.00	5	35,679	0.01%
2023/09/08	17	105.50	0	0.00	106.00	17	35,975	0.05%
2023/09/07	3	106.00	0	0.00	105.50	3	36,936	0.01%
2023/09/05	4	106.75	0.1	106.50	107.00	3.9	38,319	0.01%
2023/09/04	65	106.97	2	106.75	106.50	63	38,384	0.16%
2023/09/01	0	0.00	61	107.49	107.50	-61	38,403	-0.16%
2023/08/31	3	106.33	51	105.99	106.50	-48	38,772	-0.12%
2023/08/30	3	106.00	141	106.48	106.00	-138	38,234	-0.36%	大賣/鉅額交易
2023/08/29	68	105.99	0	0.00	106.00	68	38,783	0.18%
2023/08/28	1	108.98	54	108.04	108.00	-53	38,485	-0.14%
2023/08/25	10	108.50	14	108.00	108.00	-4	39,185	-0.01%
2023/08/24	328	109.43	270	109.08	109.50	58	40,302	0.14%	大買/大賣/
2023/08/22	3	106.50	12	106.58	106.50	-9	41,061	-0.02%
2023/08/21	3	106.17	0	0.00	106.00	3	41,271	0.01%
2023/08/18	0.2	106.00	0	106.00	106.00	0.2	41,354	0.00%
2023/08/17	1	107.00	11	106.45	106.50	-10	41,432	-0.02%
2023/08/16	15.4	105.24	50	106.00	105.50	-34.6	41,323	-0.08%
2023/08/15	68.3	107.55	10	108.00	107.00	58.2	41,146	0.14%
2023/08/14	32	109.53	2	109.50	110.00	30	40,542	0.07%
2023/08/11	2	109.50	0	0.00	108.50	2	40,690	0.00%
2023/08/10	107	109.75	0	0.00	110.00	107	41,012	0.26%	大買/鉅額交易
2023/08/09	0	0.00	4	110.50	110.50	-4	41,109	-0.01%
2023/08/08	1	110.99	1	110.50	110.50	0	41,947	0.00%
2023/08/07	102	109.53	0	0.00	109.50	102	41,823	0.24%	大買/鉅額交易
2023/08/04	0	0.00	102.1	110.02	111.00	-102.1	41,358	-0.25%	大賣/鉅額交易
2023/08/02	3.2	108.19	0.3	110.23	108.00	2.9	41,384	0.01%
2023/07/28	5.1	109.51	0	0.00	109.50	5.1	40,510	0.01%
2023/07/27	13.1	110.77	3	111.50	110.50	10.1	40,589	0.02%
2023/07/26	2	112.00	1	111.00	111.50	1	40,899	0.00%
2023/07/25	0.3	110.54	57	109.68	112.00	-56.7	40,721	-0.14%
2023/07/21	153	107.66	1	108.00	107.50	152	40,226	0.38%	大買/鉅額交易
2023/07/20	61	108.01	25	109.00	108.00	36	40,260	0.09%
2023/07/19	115.2	109.96	1	111.00	108.50	114.2	40,018	0.29%	大買/鉅額交易
2023/07/18	60.1	110.50	53.5	111.30	112.00	6.6	39,654	0.02%
2023/07/17	136	110.40	50	110.50	110.50	86	39,110	0.22%	大買/
2023/07/14	32	107.02	5	109.00	109.50	27	38,735	0.07%
2023/07/13	112	107.80	0	0.00	107.00	112	38,284	0.29%	大買/鉅額交易
2023/07/12	101	107.00	0	0.00	107.50	101	38,042	0.27%	大買/鉅額交易
2023/07/11	200	104.50	0	0.00	105.00	200	37,842	0.53%	大買/鉅額交易
2023/07/10	12	105.25	0	105.00	104.50	12	37,828	0.03%
2023/07/07	3.1	105.35	0	0.00	105.50	3.1	37,756	0.01%
2023/07/06	64	106.35	0	0.00	105.50	64	37,732	0.17%
2023/07/05	2.3	108.07	4	109.00	108.50	-1.7	36,789	0.00%
2023/07/04	1,664.1	110.58	2	111.45	110.00	1,662.1	36,139	4.60%	大買/鉅額交易
2023/07/03	63	114.53	815.4	114.95	115.00	-752.4	35,462	-2.12%	大賣/鉅額交易
2023/06/30	2	112.00	17	112.56	113.00	-15	34,309	-0.04%
2023/06/29	5	113.80	4	114.75	113.00	1	33,829	0.00%
2023/06/28	11	115.00	1,003	115.60	115.00	-992	33,522	-2.96%	大賣/鉅額交易
2023/06/27	13	115.00	1	116.00	114.00	12	33,179	0.04%
2023/06/26	6	115.58	121.2	115.70	115.50	-115.2	32,601	-0.35%	大賣/鉅額交易
2023/06/21	5	112.50	1	112.50	113.00	4	32,082	0.01%
2023/06/20	46	112.49	0	0.00	112.50	46	32,028	0.14%
2023/06/16	4	111.00	3.1	111.99	111.00	1	31,825	0.00%
2023/06/15	1	111.50	0	0.00	111.50	1	31,398	0.00%
2023/06/14	4	112.38	6	112.92	112.50	-2	31,855	-0.01%
2023/06/13	4	112.38	10.4	112.74	112.50	-6.4	31,723	-0.02%
2023/06/12	8.5	109.47	18	110.72	110.50	-9.5	30,901	-0.03%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	0	108.00	1	107.00	107.00	-1	29,876	0.00%
2023/06/07	2	107.50	1	107.50	108.00	1	30,051	0.00%
2023/06/06	0	0.00	0.2	107.00	107.00	-0.2	30,703	0.00%
2023/06/05	1	107.50	0	0.00	107.50	1	30,622	0.00%
2023/06/02	1	108.50	8	108.50	108.00	-7	31,419	-0.02%
2023/06/01	1.5	107.50	1	107.50	108.00	0.5	31,156	0.00%
2023/05/31	3.3	106.29	0	0.00	106.50	3.3	30,871	0.01%
2023/05/30	8	107.31	7.4	106.93	107.00	0.6	30,356	0.00%
2023/05/29	0	103.50	46.7	105.48	105.50	-46.7	29,635	-0.16%
2023/05/26	4	102.50	0	0.00	102.50	4	29,233	0.01%
2023/05/25	2	102.51	0.3	103.00	102.50	1.8	28,999	0.01%
2023/05/24	1	102.50	0	0.00	103.00	1	28,936	0.00%
2023/05/23	2	102.50	3	103.00	102.50	-1	28,904	0.00%
2023/05/22	0	103.00	1	102.50	103.00	-1	28,907	0.00%
2023/05/19	1	102.50	0	0.00	103.00	1	29,083	0.00%
2023/05/16	1	102.50	0	0.00	102.00	1	28,993	0.00%
2023/05/15	2	102.25	1.1	102.02	102.00	1	28,601	0.00%
2023/05/12	30	105.00	2	106.00	102.50	28	28,557	0.10%
2023/05/11	30	105.00	2	106.00	105.00	28	27,867	0.10%
2023/05/10	0.1	106.50	0	0.00	106.50	0.1	27,910	0.00%
2023/05/09	0	0.00	5.6	106.00	106.50	-5.6	28,140	-0.02%
2023/05/08	0.1	105.00	2	105.00	105.00	-1.9	28,301	-0.01%
2023/05/05	0.2	105.00	0	0.00	105.00	0.2	28,849	0.00%
2023/05/04	160	105.00	1	105.00	105.00	159	29,465	0.54%	大買/鉅額交易
2023/05/03	0	0.00	5	105.80	105.50	-5	29,917	-0.02%
2023/05/02	1	105.50	13	105.42	106.00	-12	30,781	-0.04%
2023/04/28	1	104.00	5	104.50	104.50	-4	31,312	-0.01%
2023/04/27	0	0.00	1.2	103.50	103.50	-1.2	31,454	0.00%
2023/04/26	0	0.00	2.1	103.50	103.50	-2.1	31,624	-0.01%
2023/04/24	62.2	103.51	1	104.00	103.50	61.2	31,215	0.20%
2023/04/21	131	104.38	10	105.10	104.00	121	31,240	0.39%	大買/鉅額交易
2023/04/20	30	104.50	2	104.25	104.50	28	31,018	0.09%
2023/04/19	120	104.00	0	0.00	104.00	120	31,244	0.38%	大買/鉅額交易
2023/04/18	1	104.00	0	0.00	104.50	1	31,266	0.00%
2023/04/17	0	0.00	3	104.00	104.00	-3	31,594	-0.01%
2023/04/14	0	0.00	10	104.00	104.50	-10	32,030	-0.03%
2023/04/13	0	103.00	5	103.00	103.00	-5	32,380	-0.02%
2023/04/12	0.1	103.00	0	0.00	102.50	0.1	32,302	0.00%
2023/04/11	3	103.17	1	103.00	103.50	2	32,585	0.01%
2023/04/10	2	103.50	0	0.00	103.00	2	32,478	0.01%
2023/04/07	50	103.00	0	0.00	103.00	50	32,418	0.15%
2023/04/06	1	103.51	2	105.00	103.50	-1	32,371	0.00%
2023/03/31	3	104.33	2	104.50	104.00	1	31,976	0.00%
2023/03/29	0	103.50	0	0.00	103.50	0	32,165	0.00%
2023/03/28	14	103.22	0	0.00	103.00	14	32,556	0.04%
2023/03/27	20	103.50	1	104.50	103.50	19	32,645	0.06%
2023/03/24	21.1	104.50	2	105.25	105.50	19.1	33,306	0.06%
2023/03/23	0	0.00	0.3	104.00	103.50	-0.3	32,568	0.00%
2023/03/22	148	103.47	1	104.00	103.50	147	32,454	0.45%	大買/鉅額交易
2023/03/21	0	0.00	5	103.50	103.50	-5	32,672	-0.02%
2023/03/20	40	103.00	2.2	102.55	102.50	37.8	32,644	0.12%
2023/03/17	3	103.33	3	104.00	103.50	0	32,828	0.00%
2023/03/16	2	102.50	137	102.50	102.00	-135	32,303	-0.42%	大賣/鉅額交易
2023/03/15	41	102.01	1	102.50	102.50	40	32,585	0.12%
2023/03/14	0.1	102.00	1	102.00	102.00	-1	33,160	0.00%
2023/03/13	5	101.50	1	103.00	103.00	4	33,434	0.01%
2023/03/10	1	102.00	1	102.00	102.00	0	34,333	0.00%
2023/03/09	1	102.50	2	103.50	102.50	-1	34,973	0.00%
2023/03/08	40.1	104.00	0	0.00	104.00	40.1	35,167	0.11%
2023/03/07	1.1	105.50	4.6	104.59	105.00	-3.6	35,211	-0.01%
2023/03/06	0	0.00	17	103.38	103.50	-17	34,782	-0.05%
2023/03/03	0.1	103.00	1	102.50	102.50	-1	34,733	0.00%
2023/03/02	0	0.00	1	102.00	102.50	-1	34,949	0.00%
2023/03/01	21	100.10	1	100.50	102.00	20	35,010	0.06%
2023/02/24	91	102.04	0	0.00	101.00	91	34,736	0.26%
2023/02/23	0.2	102.50	2	103.00	103.00	-1.8	34,341	-0.01%
2023/02/22	0	0.00	1	101.50	102.00	-1	34,713	0.00%
2023/02/21	10	102.55	9	102.50	102.50	1	34,783	0.00%
2023/02/20	53.2	102.99	0	0.00	103.00	53.2	35,331	0.15%
2023/02/17	0.1	103.00	1.1	103.43	103.50	-1	35,745	0.00%
2023/02/16	120	103.46	10	103.40	103.50	110	36,384	0.30%	大買/鉅額交易
2023/02/15	192.1	102.00	9.2	102.01	102.50	182.9	37,202	0.49%	大買/鉅額交易
2023/02/14	0	0.00	2	102.00	102.00	-2	37,250	-0.01%
2023/02/13	1.2	101.46	0	0.00	101.00	1.2	37,616	0.00%
2023/02/10	1.7	101.50	0.6	101.50	101.50	1.1	37,809	0.00%
2023/02/09	4	101.25	2	101.25	101.00	2	38,059	0.01%
2023/02/08	4	100.63	0	0.00	100.50	4	38,379	0.01%
2023/02/07	43	101.22	4.2	101.26	100.50	38.9	38,627	0.10%
2023/02/06	0	0.00	8.1	101.38	101.50	-8.1	38,581	-0.02%
2023/02/03	43	99.61	1	99.80	99.60	42	38,523	0.11%
2023/02/02	274.1	100.50	0.1	101.00	100.00	274	38,531	0.71%	大買/鉅額交易
2023/02/01	0.8	100.50	0	0.00	100.00	0.8	38,077	0.00%
2023/01/31	6	99.95	11	100.18	99.70	-5	37,933	-0.01%
2023/01/30	261.2	98.72	1.5	98.04	98.10	259.6	37,093	0.70%	大買/鉅額交易
2023/01/17	12	98.31	1	98.40	98.10	11	36,341	0.03%
2023/01/16	6.6	98.79	2	98.30	98.10	4.6	36,361	0.01%
2023/01/13	50	98.80	0	0.00	98.60	50	36,315	0.14%
2023/01/12	3	98.73	1	98.90	98.60	2	36,978	0.01%
2023/01/10	0	99.40	3	99.30	99.40	-3	37,879	-0.01%
2023/01/09	50.2	99.30	6	99.22	99.10	44.2	38,027	0.12%
2023/01/06	5	98.50	3	98.70	98.40	2	37,890	0.01%
2023/01/05	9.1	98.11	0	0.00	98.00	9.1	38,045	0.02%
2023/01/04	8.1	98.34	0	0.00	98.10	8.1	38,079	0.02%
2023/01/03	18.5	98.71	100.1	99.10	99.10	-81.6	38,013	-0.21%
2022/12/30	0	0.00	1	99.90	99.90	-1	37,602	0.00%
2022/12/29	4.5	99.68	0	0.00	99.70	4.5	37,753	0.01%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/23	2	100.50	15	100.00	101.00	-13	38,434	-0.03%
2022/12/22	1	100.50	0	0.00	101.00	1	38,849	0.00%
2022/12/21	2.1	100.26	0	0.00	100.00	2.1	39,308	0.01%
2022/12/20	22.1	100.95	0	100.50	100.00	22.1	39,198	0.06%
2022/12/19	0	0.00	1	101.00	101.50	-1	39,135	0.00%
2022/12/16	27.1	100.74	124	100.85	100.50	-96.9	38,899	-0.25%	大賣/
2022/12/15	11	101.55	10	102.50	101.50	1	38,102	0.00%
2022/12/14	2	102.00	11	102.50	102.50	-9	38,124	-0.02%
2022/12/13	82	101.31	0	0.00	101.00	82	38,141	0.21%
2022/12/12	85	101.50	0	0.00	102.00	85	37,850	0.22%
2022/12/09	3.1	102.33	0	0.00	102.00	3.1	38,145	0.01%
2022/12/08	6	101.92	0	0.00	101.50	6	37,890	0.02%
2022/12/07	42	102.40	202	102.62	102.00	-160	37,817	-0.42%	大賣/鉅額交易
2022/12/06	35.1	103.51	1.1	103.55	103.00	34	37,621	0.09%
2022/12/05	10	107.00	10	105.50	105.50	0	37,014	0.00%
2022/12/02	12.5	104.00	13.1	105.31	105.50	-0.6	36,500	0.00%
2022/12/01	170.3	102.46	16.2	102.84	103.00	154.1	35,734	0.43%	大買/鉅額交易
2022/11/30	232	100.85	1	101.50	100.50	231	34,905	0.66%	大買/鉅額交易
2022/11/29	5.8	99.88	0	0.00	100.00	5.8	34,038	0.02%
2022/11/28	136.3	99.90	1	100.00	100.00	135.3	33,757	0.40%	大買/鉅額交易
2022/11/25	2.1	100.51	1	101.00	100.50	1.1	33,605	0.00%
2022/11/24	6.1	100.25	150	100.50	101.00	-143.9	33,507	-0.43%	大賣/鉅額交易
2022/11/23	54.2	100.99	0	0.00	100.50	54.2	33,169	0.16%
2022/11/22	0	100.50	0	0.00	100.50	0	33,091	0.00%
2022/11/21	1.1	100.51	0	0.00	100.00	1.1	32,902	0.00%
2022/11/18	0.1	101.00	0	0.00	100.50	0.1	32,636	0.00%
2022/11/17	1	101.50	0	0.00	101.50	1	32,326	0.00%
2022/11/16	244	102.33	0	0.00	101.50	244	32,188	0.76%	大買/鉅額交易
2022/11/15	0	102.00	1.1	101.95	101.50	-1.1	31,685	0.00%
2022/11/14	103	99.96	9	100.44	101.50	94	31,198	0.30%	大買/
2022/11/11	26.7	100.67	127.1	100.76	100.00	-100.4	30,512	-0.33%	大賣/
2022/11/10	11	100.95	1	101.00	100.50	10	29,543	0.03%
2022/11/09	8.1	101.94	4	102.00	102.50	4.1	29,373	0.01%
2022/11/08	0.1	100.50	2	100.50	100.00	-2	29,190	-0.01%
2022/11/07	5.1	100.11	113	99.81	100.00	-107.9	29,498	-0.37%	大賣/鉅額交易
2022/11/04	18.1	100.02	7.3	100.16	100.50	10.8	29,858	0.04%
2022/11/03	4.2	101.00	10	100.75	101.00	-5.8	29,990	-0.02%
2022/11/02	5	101.30	0	0.00	102.00	5	29,765	0.02%
2022/11/01	6.1	101.34	0	0.00	101.50	6.1	29,668	0.02%
2022/10/31	14	101.54	2	102.75	102.50	12	29,304	0.04%
2022/10/28	14	104.00	0	0.00	104.00	14	29,222	0.05%
2022/10/27	95	104.32	1	104.50	104.00	94	29,368	0.32%
2022/10/26	0.1	103.50	2.5	103.70	104.00	-2.5	29,519	-0.01%
2022/10/25	0	102.50	0.1	102.50	103.50	-0.1	29,293	0.00%
2022/10/24	36	103.28	4.5	103.72	103.00	31.5	29,045	0.11%
2022/10/21	63	103.00	1	102.50	103.50	62	28,923	0.21%
2022/10/20	7	101.21	2	101.75	102.50	5	29,034	0.02%
2022/10/19	24	103.48	228	103.65	103.00	-204	28,453	-0.72%	大賣/鉅額交易
2022/10/18	16	103.63	0	0.00	103.50	16	28,204	0.06%
2022/10/17	171.1	104.50	174	105.48	105.00	-2.9	28,041	-0.01%	大買/大賣/
2022/10/14	175	104.83	0	0.00	105.00	175	27,956	0.63%	大買/鉅額交易
2022/10/13	0	104.50	22	104.18	103.50	-22	28,122	-0.08%
2022/10/11	11	104.55	0	0.00	104.00	11	27,628	0.04%
2022/10/07	80	107.00	0	0.00	107.50	80	27,413	0.29%
2022/10/06	33	107.03	0	0.00	107.50	33	27,815	0.12%
2022/10/05	13	105.81	14.3	106.26	107.00	-1.3	27,893	0.00%
2022/10/04	0.1	102.50	2	102.50	102.50	-1.9	27,455	-0.01%
2022/10/03	4.3	101.62	0	0.00	101.00	4.3	27,474	0.02%
2022/09/30	1	101.00	12	101.00	102.00	-11	27,695	-0.04%
2022/09/29	27	101.02	2	101.25	101.50	25	27,913	0.09%
2022/09/28	29.1	102.21	0	0.00	100.50	29.1	28,002	0.10%
2022/09/27	84	103.98	0	0.00	103.50	84	27,942	0.30%
2022/09/26	32	103.73	53	104.98	104.00	-21	28,760	-0.07%
2022/09/23	6	106.58	1	106.50	106.50	5	29,122	0.02%
2022/09/21	4	107.25	61	107.02	107.00	-57	29,763	-0.19%
2022/09/20	110	108.05	7	108.43	108.50	103	29,793	0.35%	大買/鉅額交易
2022/09/19	5	107.00	0	0.00	107.00	5	29,797	0.02%
2022/09/16	3	107.17	2	107.00	107.50	1	30,004	0.00%
2022/09/15	0	0.00	205.1	108.50	108.00	-205.1	30,148	-0.68%	大賣/鉅額交易
2022/09/14	225	107.54	115	107.50	107.50	110	30,383	0.36%	大買/大賣/鉅額交易
2022/09/13	50	109.50	257	109.49	110.00	-207	30,584	-0.68%	大賣/鉅額交易
2022/09/12	136	108.49	0.3	108.50	108.50	135.7	30,594	0.44%	大買/鉅額交易
2022/09/07	120	106.92	160	106.00	106.00	-40	31,387	-0.13%	大買/大賣/
2022/09/06	110	108.05	0	0.00	108.50	110	31,270	0.35%	大買/鉅額交易
2022/09/05	25	107.50	1	108.00	108.00	24	31,528	0.08%
2022/09/02	1	108.00	1	108.00	107.50	0	31,931	0.00%
2022/09/01	288.1	107.61	1	107.00	107.50	287.1	32,046	0.90%	大買/鉅額交易
2022/08/31	2	109.00	1	108.50	109.00	1	31,915	0.00%
2022/08/30	0	0.00	2	108.50	108.50	-2	31,741	-0.01%
2022/08/29	4	108.25	99	108.25	108.00	-95	32,006	-0.30%
2022/08/26	98	110.00	20	109.75	110.50	78	32,155	0.24%
2022/08/25	4	109.75	2	109.50	109.50	2	32,478	0.01%
2022/08/24	2	110.25	11	109.45	109.50	-9	33,426	-0.03%
2022/08/23	1	110.00	82.3	110.30	110.00	-81.3	34,509	-0.24%
2022/08/22	0	110.50	233	110.36	111.00	-233	34,940	-0.67%	大賣/鉅額交易
2022/08/19	80	111.31	0	0.00	111.00	80	35,525	0.23%
2022/08/18	13	111.23	0	0.00	112.00	13	35,898	0.04%
2022/08/17	0	112.00	3	112.33	112.50	-3	36,728	-0.01%
2022/08/16	2	111.50	3	111.00	111.00	-1	36,840	0.00%
2022/08/15	21	111.76	1	112.00	112.00	20	36,930	0.05%
2022/08/12	3	113.33	0	0.00	112.50	3	37,208	0.01%
2022/08/11	120	112.08	238.1	111.04	113.00	-118.1	37,022	-0.32%	大買/大賣/鉅額交易
2022/08/10	1	109.50	5	110.20	110.00	-4	36,918	-0.01%
2022/08/09	340	108.82	2	109.00	109.00	338	36,398	0.93%	大買/鉅額交易
2022/08/08	0	0.00	1	107.50	108.00	-1	36,343	0.00%
2022/08/05	0	0.00	100	108.55	108.00	-100	36,295	-0.28%
2022/08/04	0	108.00	13.1	108.42	108.00	-13	36,249	-0.04%
2022/08/03	1	107.01	19	107.53	108.50	-18	35,932	-0.05%
2022/08/02	0	0.00	126	107.78	108.00	-126	35,709	-0.35%	大賣/鉅額交易
2022/08/01	0	0.00	196	108.50	109.00	-196	35,441	-0.55%	大賣/鉅額交易
2022/07/29	5	108.60	12	109.00	109.00	-7	35,652	-0.02%
2022/07/28	2	108.50	3	108.50	108.50	-1	35,867	0.00%
2022/07/27	97.2	107.96	4	108.38	108.00	93.2	36,003	0.26%
2022/07/26	1.2	107.50	114	107.50	108.00	-112.9	35,778	-0.32%	大賣/鉅額交易
2022/07/25	0	0.00	4	107.63	107.50	-4	35,635	-0.01%
2022/07/22	10	105.75	4	106.13	106.00	6	35,447	0.02%
2022/07/21	1	104.00	0	0.00	105.50	1	35,462	0.00%
2022/07/20	54	103.98	0	0.00	103.50	54	35,419	0.15%
2022/07/19	32	104.16	0	0.00	104.00	32	35,511	0.09%
2022/07/18	51.2	104.50	1	104.50	105.00	50.2	35,446	0.14%
2022/07/15	0	0.00	33.8	105.44	105.00	-33.8	35,469	-0.10%
2022/07/14	220.1	104.39	7	105.07	105.00	213.1	35,384	0.60%	大買/鉅額交易
2022/07/13	10	103.00	56	103.01	102.50	-46	34,910	-0.13%
2022/07/12	1	99.70	1	100.00	100.50	0	34,569	0.00%
2022/07/11	0	0.00	67	102.00	101.00	-67	34,330	-0.20%
2022/07/08	9.5	103.12	242	103.00	102.00	-232.5	34,172	-0.68%	大賣/鉅額交易
2022/07/07	68	102.85	1	102.50	103.50	67	33,867	0.20%
2022/07/06	5	101.90	12	102.79	100.50	-7	33,478	-0.02%
2022/07/05	192	102.43	2	102.50	102.50	190	33,199	0.57%	大買/鉅額交易
2022/07/04	134	100.97	12.1	100.55	100.00	121.9	32,860	0.37%	大買/鉅額交易
2022/07/01	6	106.67	5	107.20	106.00	1	32,262	0.00%
2022/06/30	4.1	109.13	2	109.75	109.00	2	31,744	0.01%
2022/06/29	3	111.50	0	0.00	111.00	3	31,393	0.01%
2022/06/28	1	110.50	1	111.00	112.00	0	31,168	0.00%
2022/06/27	0	0.00	23	111.46	111.00	-23	31,040	-0.07%
2022/06/24	0	0.00	21	109.98	110.00	-21	30,863	-0.07%
2022/06/23	4.1	108.14	0	0.00	108.00	4.1	30,701	0.01%
2022/06/22	2	110.25	1	110.00	109.50	1	30,281	0.00%
2022/06/21	0	0.00	80	111.13	112.00	-80	30,597	-0.26%
2022/06/20	3	110.00	223	109.39	109.00	-220	30,276	-0.73%	大賣/鉅額交易
2022/06/17	40	110.08	1.5	109.83	109.50	38.5	30,071	0.13%
2022/06/16	41	112.26	2	112.25	111.50	39	29,597	0.13%
2022/06/15	2	111.75	0	0.00	112.00	2	30,439	0.01%
2022/06/14	25	111.50	16	111.06	111.50	9	30,755	0.03%
2022/06/13	25	111.30	0.2	111.50	111.50	24.8	30,823	0.08%
2022/06/10	2	114.50	0	0.00	114.00	2	30,587	0.01%
2022/06/09	0	0.00	2.1	114.94	115.50	-2.1	30,617	-0.01%
2022/06/08	1.1	114.00	53	114.48	114.00	-51.9	30,518	-0.17%
2022/06/07	21	113.76	1	115.00	113.50	20	30,625	0.07%
2022/06/06	21	114.29	2	114.50	115.50	19	30,483	0.06%
2022/06/02	3	114.50	47.1	115.09	114.00	-44.1	30,890	-0.14%
2022/06/01	2	114.50	12.6	115.37	114.50	-10.6	31,010	-0.03%
2022/05/31	3.5	112.07	15	112.77	113.00	-11.5	30,133	-0.04%
2022/05/30	21	110.45	2.1	109.53	110.50	18.9	28,871	0.07%
2022/05/27	0	109.50	36	110.24	110.00	-36	28,372	-0.13%
2022/05/26	3	110.00	25.1	109.86	109.00	-22.1	27,992	-0.08%
2022/05/25	93	109.34	27.2	109.51	109.50	65.8	27,818	0.24%
2022/05/24	0	0.00	0.1	108.50	108.00	-0.1	27,347	0.00%
2022/05/23	32.1	108.05	2.5	108.27	108.00	29.6	26,969	0.11%
2022/05/20	53.1	107.89	6.1	107.94	107.00	47	26,832	0.18%
2022/05/19	15	107.00	63.7	105.70	107.50	-48.7	26,456	-0.18%
2022/05/18	115	106.07	4	107.00	107.00	111	26,023	0.43%	大買/鉅額交易
2022/05/17	0	0.00	4	104.88	105.00	-4	25,518	-0.02%
2022/05/16	30	104.00	1	104.00	104.50	29	25,323	0.11%
2022/05/13	40	103.88	0	0.00	104.00	40	25,172	0.16%
2022/05/12	0	0.00	61	102.01	102.00	-61	25,217	-0.24%
2022/05/10	1	104.00	10	103.00	104.00	-9	25,133	-0.04%
2022/05/09	10	103.00	110	103.00	104.00	-100	25,217	-0.40%	大賣/
2022/05/06	0	103.50	3	103.33	104.00	-3	25,527	-0.01%
2022/05/05	60.1	105.00	1	105.00	104.50	59.1	25,631	0.23%
2022/05/04	60	104.42	0	0.00	104.00	60	25,602	0.23%
2022/05/03	0	0.00	10	101.50	102.50	-10	25,586	-0.04%
2022/04/29	20	101.50	32	102.00	102.00	-12	25,993	-0.05%
2022/04/28	41.1	100.49	0	0.00	101.50	41.1	26,305	0.16%
2022/04/27	1.1	100.02	2	99.90	100.00	-1	26,323	0.00%
2022/04/26	31.1	101.00	1	100.50	101.00	30.1	26,227	0.11%
2022/04/25	7.3	100.88	3	101.00	100.50	4.3	26,131	0.02%
2022/04/21	0	0.00	1	104.00	103.00	-1	26,086	0.00%
2022/04/20	1.1	102.50	0	0.00	103.00	1.1	26,106	0.00%
2022/04/19	1.1	102.52	0	0.00	102.00	1.1	26,095	0.00%
2022/04/18	0.1	103.00	0	0.00	102.50	0.1	26,235	0.00%
2022/04/15	11	103.23	1	103.00	103.00	10	26,622	0.04%
2022/04/14	0	0.00	20	104.00	104.00	-20	27,070	-0.07%
2022/04/13	0	0.00	2	103.50	104.00	-2	27,740	-0.01%
2022/04/12	1.1	102.52	0	0.00	102.00	1.1	29,846	0.00%
2022/04/11	20.6	102.01	2	101.50	102.00	18.6	29,853	0.06%
2022/04/08	4.7	102.83	0	0.00	103.00	4.7	29,736	0.02%
2022/04/07	2.1	104.01	5	104.00	103.00	-2.9	29,605	-0.01%
2022/04/06	5	104.70	45	104.50	105.00	-40	29,253	-0.14%
2022/04/01	1.1	105.01	0	0.00	104.50	1.1	28,990	0.00%
2022/03/31	0.3	106.00	0.1	106.00	106.00	0.2	28,748	0.00%
2022/03/30	10.1	105.51	0	0.00	105.50	10.1	28,608	0.04%
2022/03/29	11	105.00	0	0.00	105.50	11	28,506	0.04%
2022/03/28	10.1	105.05	58	105.50	106.00	-47.9	28,443	-0.17%
2022/03/25	10.2	106.50	42	106.36	106.00	-31.8	28,332	-0.11%
2022/03/24	121	106.80	22	107.14	106.50	99	28,289	0.35%	大買/
2022/03/23	0	104.50	0	0.00	105.50	0	27,980	0.00%
2022/03/22	3	104.00	2	104.00	104.00	1	28,224	0.00%
2022/03/21	10	105.00	1	106.00	104.50	9	28,256	0.03%
2022/03/18	15	104.40	1	104.50	106.00	14	28,271	0.05%
2022/03/17	0.1	103.50	16.2	103.50	104.00	-16.1	27,192	-0.06%
2022/03/16	17	101.09	6.3	101.87	101.50	10.7	26,806	0.04%
2022/03/15	1.3	101.10	15	101.33	101.00	-13.8	26,458	-0.05%
2022/03/14	7	102.57	2	103.00	102.50	5	26,525	0.02%
2022/03/10	11.2	103.22	33	103.42	103.00	-21.8	26,500	-0.08%
2022/03/09	4	101.88	4.2	102.00	101.50	-0.2	26,385	0.00%
2022/03/08	12.6	101.08	15	100.53	101.50	-2.4	26,349	-0.01%
2022/03/07	21.2	103.12	0	0.00	102.50	21.2	25,720	0.08%
2022/03/03	2	104.50	0	0.00	104.50	2	25,972	0.01%
2022/03/02	0	104.50	40	104.50	104.50	-40	26,143	-0.15%
2022/03/01	1	103.50	1	105.00	104.50	0	26,204	0.00%
2022/02/25	43.1	103.00	1	103.00	103.00	42.1	26,220	0.16%
2022/02/24	8.1	103.20	25	103.06	102.50	-16.9	26,098	-0.06%
2022/02/22	33	104.76	22	104.00	104.50	11	25,709	0.04%
2022/02/21	0	0.00	27.4	106.40	106.00	-27.4	25,784	-0.11%
2022/02/18	21	105.50	2	105.50	105.50	19	25,924	0.07%
2022/02/17	1	105.50	1	105.50	106.00	0	25,998	0.00%
2022/02/16	0	0.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/14	4.1	104.24	0	0.00	104.00	4.1	26,310	0.02%
2022/02/11	3	105.33	0	0.00	106.00	3	26,318	0.01%
2022/02/10	12	106.42	31	106.02	106.50	-19	26,440	-0.07%
2022/02/09	1	106.00	0	0.00	106.50	1	26,437	0.00%
2022/02/08	10	105.50	5	105.50	105.50	5	26,352	0.02%
2022/02/07	12	103.25	0	0.00	103.00	12	25,826	0.05%
2022/01/26	21.4	102.32	12	102.29	102.00	9.4	25,471	0.04%
2022/01/25	12.3	102.50	3	102.33	103.00	9.3	25,257	0.04%
2022/01/24	3	103.66	0	0.00	103.00	3	25,076	0.01%
2022/01/21	2.7	102.34	100	102.50	102.00	-97.3	24,727	-0.39%
2022/01/20	31.7	103.48	0	0.00	103.00	31.7	24,415	0.13%
2022/01/19	3.3	103.55	55	103.52	103.50	-51.7	24,199	-0.21%
2022/01/17	1.2	104.00	0	0.00	103.50	1.2	24,204	0.00%
2022/01/14	4.3	103.85	0	0.00	103.50	4.3	24,181	0.02%
2022/01/13	91	105.27	11	104.55	105.50	80	24,050	0.33%
2022/01/12	0.1	104.50	10	105.00	104.50	-9.9	24,214	-0.04%
2022/01/11	3	104.33	2.1	104.50	104.50	1	24,338	0.00%
2022/01/10	5	105.30	2	104.50	104.50	3	24,605	0.01%
2022/01/07	11	106.45	2	106.50	106.50	9	24,846	0.04%
2022/01/06	46.1	107.68	0.2	107.66	107.00	45.9	24,497	0.19%
2022/01/05	119.2	107.40	64	109.91	109.00	55.2	23,990	0.23%	大買/
2022/01/04	1	103.50	0	0.00	103.50	1	22,264	0.00%
2022/01/03	6.2	104.06	3	103.00	103.00	3.2	22,420	0.01%
2021/12/30	2.2	104.05	1	104.00	104.00	1.2	22,693	0.01%
2021/12/29	0	0.00	2	104.50	105.00	-2	23,058	-0.01%
2021/12/28	0	0.00	1	105.00	105.50	-1	23,528	0.00%
2021/12/27	0.1	104.50	2	104.50	104.50	-1.9	23,690	-0.01%
2021/12/24	0.1	105.00	0	0.00	104.00	0.1	24,112	0.00%
2021/12/23	1	104.00	2	104.00	104.00	-1	24,295	0.00%
2021/12/22	0.1	104.00	0	0.00	103.50	0.1	24,599	0.00%
2021/12/21	0.5	103.50	1	104.50	104.50	-0.5	24,777	0.00%
2021/12/20	4.5	103.04	1.6	103.19	103.00	2.9	24,788	0.01%
2021/12/17	2.4	103.57	0	0.00	103.50	2.4	24,743	0.01%
2021/12/16	1.4	104.16	0	0.00	103.50	1.4	24,530	0.01%
2021/12/15	0.1	104.75	0	0.00	105.00	0.1	24,606	0.00%
2021/12/14	1.3	105.37	0	0.00	104.50	1.3	24,867	0.01%
2021/12/13	1.2	105.02	0	0.00	104.50	1.2	24,882	0.00%
2021/12/10	0.1	105.50	0	0.00	105.00	0.1	25,648	0.00%
2021/12/09	1.2	105.93	1	105.50	106.00	0.2	25,628	0.00%
2021/12/08	2.1	105.52	0	0.00	105.00	2.1	25,632	0.01%
2021/12/07	1.1	105.95	4	106.25	106.00	-2.9	25,267	-0.01%
2021/12/06	0.1	106.00	0	0.00	106.50	0.1	25,185	0.00%
2021/12/03	1	106.00	0.1	105.50	105.00	0.9	25,281	0.00%
2021/12/02	7	105.64	1	105.50	105.00	6	25,365	0.02%
2021/12/01	1	104.50	4	105.25	105.50	-3	25,219	-0.01%
2021/11/30	1	103.50	1	105.00	103.50	0	25,243	0.00%
2021/11/29	3	103.67	6	104.08	103.50	-3	24,913	-0.01%
2021/11/26	4.5	104.34	1	103.50	103.50	3.5	24,820	0.01%
2021/11/25	11.3	105.90	6	105.33	105.00	5.3	24,927	0.02%
2021/11/24	7.5	105.24	1	105.50	105.50	6.5	24,868	0.03%
2021/11/23	0.1	106.50	0	0.00	106.00	0.1	24,601	0.00%
2021/11/22	1	107.00	1	106.50	106.50	0	24,446	0.00%
2021/11/19	2.2	107.47	0	0.00	106.50	2.2	24,384	0.01%
2021/11/18	3.2	107.00	3	107.00	107.00	0.2	24,337	0.00%
2021/11/17	2.3	107.32	0	0.00	107.00	2.3	24,205	0.01%
2021/11/16	1	108.00	0	0.00	108.00	1	24,180	0.00%
2021/11/15	1	108.50	1.2	109.50	108.00	-0.2	24,775	0.00%
2021/11/12	0	0.00	2	109.00	109.00	-2	24,877	-0.01%
2021/11/11	1	107.52	0	0.00	107.50	1	24,858	0.00%
2021/11/10	0	0.00	1	109.00	109.00	-1	25,126	0.00%
2021/11/09	1.1	107.06	23.2	107.50	108.00	-22.1	25,521	-0.09%
2021/11/08	1.1	107.50	3	107.00	107.50	-1.9	25,431	-0.01%
2021/11/05	1	108.00	0.1	109.00	109.00	0.9	25,877	0.00%
2021/11/04	4	108.25	0	0.00	108.00	4	26,297	0.02%
2021/11/02	2	107.50	1	108.00	107.50	1	26,978	0.00%
2021/10/29	3	107.33	1	107.00	107.00	2	27,025	0.01%
2021/10/28	2	108.00	0	0.00	108.50	2	27,041	0.01%
2021/10/27	2	108.00	0	0.00	108.00	2	27,205	0.01%
2021/10/26	0	0.00	2	108.75	109.00	-2	27,413	-0.01%
2021/10/25	3	108.00	14	108.25	108.00	-11	27,459	-0.04%
2021/10/22	0	0.00	10	108.00	107.50	-10	27,653	-0.04%
2021/10/21	1	108.00	3	107.83	108.00	-2	27,868	-0.01%
2021/10/20	4.3	107.12	4	107.63	107.50	0.3	27,916	0.00%
2021/10/19	11.1	107.32	7.7	107.26	107.00	3.5	27,785	0.01%
2021/10/18	6.3	108.72	1	107.50	107.50	5.3	28,334	0.02%
2021/10/15	5.1	109.30	3.3	109.04	109.50	1.8	28,682	0.01%
2021/10/14	0.1	106.50	2	107.00	106.50	-2	28,303	-0.01%
2021/10/13	5	105.50	1	105.00	105.50	4	28,537	0.01%
2021/10/12	4	105.25	1	105.50	105.00	3	28,786	0.01%
2021/10/08	2	107.00	5.3	107.50	108.00	-3.3	29,185	-0.01%
2021/10/07	1	106.50	18.1	105.84	107.00	-17.1	29,179	-0.06%
2021/10/06	18	103.75	14	104.00	103.00	4	29,150	0.01%
2021/10/05	10.5	101.33	2	102.50	101.50	8.5	28,786	0.03%
2021/10/04	8	103.06	3.6	103.50	103.00	4.4	28,567	0.02%
2021/10/01	4.3	103.63	2	103.50	103.00	2.3	28,543	0.01%
2021/09/30	5	105.10	2.1	105.05	105.00	2.9	28,439	0.01%
2021/09/29	8.3	104.64	0	0.00	105.00	8.3	28,792	0.03%
2021/09/28	11.1	106.50	30	107.00	106.50	-18.9	29,592	-0.06%
2021/09/27	1	107.51	2	107.75	107.50	-1	29,497	0.00%
2021/09/24	0	107.50	0	0.00	107.50	0	29,530	0.00%
2021/09/23	2.4	107.23	2	107.00	106.50	0.4	29,793	0.00%
2021/09/22	12.1	106.67	42	106.75	107.00	-29.9	29,774	-0.10%
2021/09/17	2	107.75	2	108.75	108.50	0	29,528	0.00%
2021/09/16	18	108.00	0.8	108.00	107.50	17.2	29,476	0.06%
2021/09/15	25	109.44	3.3	109.96	108.50	21.7	29,612	0.07%
2021/09/13	1.1	107.06	0	0.00	106.50	1.1	29,065	0.00%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/09	1.1	106.66	1	107.50	107.00	0.1	29,660	0.00%
2021/09/08	3	108.17	52	108.49	107.50	-49	29,623	-0.17%
2021/09/07	1	109.00	0	0.00	108.50	1	29,547	0.00%
2021/09/03	0	0.00	2	112.25	112.50	-2	29,849	-0.01%
2021/09/02	46	111.93	2.1	111.27	111.50	43.9	29,768	0.15%
2021/09/01	20	110.50	0	0.00	111.00	20	29,654	0.07%
2021/08/31	5	109.50	0	0.00	111.00	5	29,587	0.02%
2021/08/30	21.2	108.95	7.8	107.78	109.00	13.4	29,418	0.05%
2021/08/27	22	107.93	3	107.67	108.00	19	29,666	0.06%
2021/08/26	1.2	108.42	5	107.50	107.50	-3.8	29,835	-0.01%
2021/08/25	1	108.50	1.1	108.52	108.50	-0.1	30,168	0.00%
2021/08/24	1	108.50	1.5	108.40	109.00	-0.5	30,304	0.00%
2021/08/23	2.2	106.31	3.9	107.12	107.50	-1.7	30,576	-0.01%
2021/08/20	3	104.83	2	104.00	104.50	1	30,649	0.00%
2021/08/19	3.6	103.64	0	0.00	103.00	3.6	31,163	0.01%
2021/08/18	1	105.50	2	106.50	107.00	-1	30,717	0.00%
2021/08/17	5	107.00	2	106.50	106.50	3	31,031	0.01%
2021/08/16	26	107.06	5.6	107.46	107.50	20.4	31,124	0.07%
2021/08/13	22	109.02	17	109.15	109.00	5	31,441	0.02%
2021/08/11	4	107.38	9	106.78	109.00	-5	31,859	-0.02%
2021/08/10	30	109.52	3	110.00	108.50	27	32,440	0.08%
2021/08/09	1	111.50	0	0.00	112.00	1	33,341	0.00%
2021/08/06	3	112.00	1	113.00	112.50	2	33,684	0.01%
2021/08/04	13.1	111.77	4	112.00	112.00	9.1	36,329	0.03%
2021/08/03	6	111.42	10	112.00	111.50	-4	37,309	-0.01%
2021/08/02	0	0.00	15	111.37	113.00	-15	37,640	-0.04%
2021/07/30	0	0.00	1	110.00	110.00	-1	38,246	0.00%
2021/07/29	0	0.00	6.5	111.00	111.00	-6.5	38,400	-0.02%
2021/07/28	2	109.25	2.6	109.98	110.50	-0.6	39,142	0.00%
2021/07/27	10	111.25	5	111.20	111.50	5	40,042	0.01%
2021/07/26	7.7	109.36	5.7	109.94	110.00	2	40,774	0.01%
2021/07/23	1	110.50	0	0.00	110.50	1	40,978	0.00%
2021/07/22	41.1	110.20	4	110.88	110.50	37.1	41,267	0.09%
2021/07/21	10	114.05	81	114.30	112.50	-71	41,185	-0.17%
2021/07/20	5	114.90	4	115.00	114.50	1	40,817	0.00%
2021/07/19	23	116.54	51	117.00	116.50	-28	41,033	-0.07%
2021/07/16	5.3	118.41	57	118.53	119.50	-51.7	41,627	-0.12%
2021/07/15	122.4	118.55	12	118.92	119.50	110.4	41,646	0.27%	大買/鉅額交易
2021/07/14	27	117.24	101.1	117.00	116.00	-74.1	41,038	-0.18%	大賣/
2021/07/13	41	116.74	18.1	116.55	116.50	22.9	41,122	0.06%
2021/07/12	30	115.17	2	115.00	115.00	28	41,396	0.07%
2021/07/09	13.2	113.90	41	114.38	114.00	-27.8	41,770	-0.07%
2021/07/08	63	115.73	0	0.00	115.50	63	42,184	0.15%
2021/07/07	1	115.50	3	116.00	115.00	-2	42,614	0.00%
2021/07/06	3	116.83	2	116.50	116.50	1	43,302	0.00%
2021/07/05	3	115.17	12.6	115.19	117.00	-9.6	43,911	-0.02%
2021/07/01	5	112.00	102	111.99	112.00	-97	43,510	-0.22%	大賣/
2021/06/30	30	113.50	30	112.50	112.00	0	43,940	0.00%
2021/06/29	0.1	111.50	3	112.00	111.50	-2.9	45,039	-0.01%
2021/06/28	1	111.50	10	113.00	111.50	-9	46,909	-0.02%
2021/06/25	51	114.49	0	114.00	113.00	51	47,286	0.11%
2021/06/24	51	112.50	3	112.50	113.00	48	47,379	0.10%
2021/06/23	1.1	111.36	2	110.75	111.50	-0.9	47,741	0.00%
2021/06/22	12	109.21	5.5	109.00	108.50	6.5	48,354	0.01%
2021/06/21	2.1	109.48	211	109.83	108.50	-208.9	49,335	-0.42%	大賣/鉅額交易
2021/06/18	4	112.00	3	111.83	111.50	1	50,635	0.00%
2021/06/17	100.1	111.73	0	0.00	113.00	100.1	51,947	0.19%
2021/06/16	22.2	112.43	0	0.00	111.50	22.2	54,351	0.04%
2021/06/15	81	112.56	23	112.93	113.00	58	56,251	0.10%
2021/06/11	2.1	113.24	3.5	113.29	113.50	-1.4	58,242	0.00%
2021/06/10	0.5	110.50	0	0.00	110.50	0.5	59,189	0.00%
2021/06/09	15.1	110.00	1	111.00	109.50	14.1	60,027	0.02%
2021/06/08	3.5	110.14	0	0.00	110.50	3.5	61,243	0.01%
2021/06/07	2	110.00	0	0.00	110.50	2	62,197	0.00%
2021/06/04	4	110.00	3	110.33	112.00	1	62,654	0.00%
2021/06/03	1	111.50	5	111.00	111.00	-4	62,906	-0.01%
2021/06/02	8	113.75	2	112.00	112.00	6	63,414	0.01%
2021/06/01	4.1	114.36	13	114.00	114.50	-8.9	64,306	-0.01%
2021/05/31	0	0.00	1	113.50	113.50	-1	65,255	0.00%
2021/05/28	0	0.00	2	111.00	111.00	-2	66,126	0.00%
2021/05/27	6.1	108.51	0	0.00	109.50	6.1	66,575	0.01%
2021/05/26	1.6	111.82	0	0.00	111.50	1.6	67,559	0.00%
2021/05/25	5.2	112.40	7	112.29	112.00	-1.8	69,013	0.00%
2021/05/24	0	109.50	1.1	108.55	109.50	-1.1	69,079	0.00%
2021/05/21	3	108.67	5	108.70	109.50	-2	69,408	0.00%
2021/05/20	2	105.25	28	105.18	106.00	-26	69,516	-0.04%
2021/05/19	14.2	104.97	3	105.33	105.00	11.2	70,236	0.02%
2021/05/18	4	103.88	27.2	104.68	107.00	-23.2	70,231	-0.03%
2021/05/17	35.9	99.74	18	99.49	98.20	17.9	70,387	0.03%
2021/05/14	14.1	105.11	10	104.45	104.50	4.1	70,236	0.01%
2021/05/13	18	103.00	25.2	102.24	103.00	-7.2	70,571	-0.01%
2021/05/12	23.3	100.81	17.5	100.78	102.00	5.8	70,334	0.01%
2021/05/11	8.1	107.79	24	106.75	107.00	-15.9	69,233	-0.02%
2021/05/10	5	114.50	2.1	113.52	113.00	2.9	69,994	0.00%
2021/05/07	15.1	115.28	14	115.96	117.50	1.1	72,312	0.00%
2021/05/06	1	112.00	1	112.00	112.50	0	73,359	0.00%
2021/05/05	6.6	111.42	8	112.13	110.00	-1.4	74,195	0.00%
2021/05/04	4.9	108.66	24	109.35	108.50	-19.1	75,249	-0.03%
2021/05/03	7.1	112.80	84	114.04	112.50	-77	76,133	-0.10%
2021/04/29	3.1	116.68	8.1	117.75	116.00	-4.9	78,603	-0.01%
2021/04/28	11.4	117.06	0.1	118.00	117.00	11.4	79,282	0.01%
2021/04/27	12.1	119.71	3.1	119.18	118.50	9	80,842	0.01%
2021/04/26	24.9	118.45	4	118.50	117.50	20.9	81,368	0.03%
2021/04/23	5.1	118.11	12.2	118.43	119.00	-7.1	82,262	-0.01%
2021/04/22	29.7	119.51	17.5	119.87	117.50	12.3	84,441	0.01%
2021/04/21	57	120.52	13	121.27	120.00	44	88,574	0.05%
2021/04/20	12	121.50	12	121.96	122.00	0	89,305	0.00%
2021/04/19	11	122.86	4	122.38	121.50	7	90,633	0.01%
2021/04/16	10.7	122.72	37	123.01	123.50	-26.4	91,260	-0.03%
2021/04/15	3.4	120.54	4.2	120.50	121.00	-0.8	92,273	0.00%
2021/04/14	37	120.14	9	121.22	121.50	28	93,500	0.03%
2021/04/13	8.1	122.38	1.4	122.61	122.50	6.7	96,281	0.01%
2021/04/12	11	120.14	9	121.00	120.50	2	99,322	0.00%
2021/04/09	35.1	121.60	3.3	121.62	120.00	31.8	102,027	0.03%
2021/04/08	16.5	122.18	19	122.47	122.50	-2.5	101,224	0.00%
2021/04/07	23.2	123.28	8	123.00	123.50	15.2	101,243	0.02%
2021/04/06	13	123.35	17	123.32	122.50	-4	101,439	0.00%
2021/04/01	22.3	122.01	15	122.10	121.50	7.3	101,864	0.01%
2021/03/31	16.4	124.52	5.6	124.47	124.00	10.9	102,143	0.01%
2021/03/30	1	130.00	18	129.31	129.50	-17	100,661	-0.02%
2021/03/29	11.7	127.96	17.6	128.31	128.50	-5.9	100,823	-0.01%
2021/03/26	8.5	126.79	11.4	127.00	126.50	-2.9	101,700	0.00%
2021/03/25	3	128.00	11	127.82	126.50	-8	101,299	-0.01%
2021/03/24	21.2	129.36	43	129.41	128.00	-21.8	100,686	-0.02%
2021/03/23	34.7	132.10	19.4	132.31	130.50	15.3	99,806	0.02%
2021/03/22	3.5	129.36	26.1	127.91	130.00	-22.6	98,701	-0.02%
2021/03/19	43.7	124.75	9	125.39	123.50	34.7	97,546	0.04%
2021/03/18	12.9	129.37	15.2	130.05	129.50	-2.3	95,637	0.00%
2021/03/17	20.2	124.49	32.9	126.34	126.00	-12.7	94,357	-0.01%
2021/03/16	38	121.89	15	122.87	123.00	23	92,873	0.02%
2021/03/15	6	119.00	182.7	121.92	121.00	-176.7	92,452	-0.19%	大賣/鉅額交易
2021/03/12	25.5	118.72	281.6	119.24	120.00	-256.1	93,263	-0.27%	大賣/鉅額交易
2021/03/11	13	116.54	79	116.78	117.00	-66	94,385	-0.07%
2021/03/10	2.1	115.27	19	115.50	115.50	-16.9	93,926	-0.02%
2021/03/09	12.2	112.80	42	113.33	115.00	-29.8	93,640	-0.03%
2021/03/08	14	114.32	4.2	114.07	113.50	9.8	93,481	0.01%
2021/03/05	28	114.96	34.3	114.88	115.00	-6.3	92,985	-0.01%
2021/03/04	142	114.37	2	115.00	114.50	140	92,545	0.15%	大買/鉅額交易
2021/03/03	5.1	114.90	129	115.45	115.50	-123.9	91,575	-0.14%	大賣/鉅額交易
2021/03/02	41.1	113.17	16.6	113.32	112.00	24.5	90,689	0.03%
2021/02/26	51.9	112.67	8	113.88	112.00	43.9	90,179	0.05%
2021/02/25	135	114.14	136.3	115.48	116.50	-1.3	88,553	0.00%	大買/大賣/
2021/02/24	2	112.25	11	113.18	110.50	-9	87,097	-0.01%
2021/02/23	15.2	111.10	14.5	110.17	111.50	0.7	86,598	0.00%
2021/02/22	13.6	112.74	10	112.05	111.00	3.6	86,137	0.00%
2021/02/19	4.7	110.46	14	110.54	110.00	-9.3	85,645	-0.01%
2021/02/18	7	113.36	11	113.45	113.00	-4	84,850	0.00%
2021/02/17	2.1	113.79	8.7	114.04	114.00	-6.6	84,908	-0.01%
2021/02/05	17	113.94	32	115.45	113.50	-15	83,928	-0.02%
2021/02/04	8	113.88	9	114.17	114.00	-1	83,134	0.00%
2021/02/03	1.4	117.07	2	116.00	116.50	-0.6	82,680	0.00%
2021/02/02	32	115.58	112	117.30	116.50	-80	82,107	-0.10%	大賣/
2021/02/01	11	109.86	26.1	110.72	113.00	-15.1	81,389	-0.02%
2021/01/29	35	114.55	35	115.31	111.50	0	79,640	0.00%
2021/01/28	7.2	119.09	6	118.58	118.50	1.2	76,874	0.00%
2021/01/27	5	123.60	7	123.50	123.00	-2	75,136	0.00%
2021/01/26	6.1	121.36	9	122.11	122.00	-2.9	73,916	0.00%
2021/01/25	15.1	120.83	16.1	121.75	123.00	-1	72,070	0.00%
2021/01/22	23.4	120.13	63.2	120.07	121.50	-39.8	70,174	-0.06%
2021/01/21	153	116.67	162.3	116.79	117.00	-9.3	67,021	-0.01%	大買/大賣/
2021/01/20	128.1	116.89	112.8	117.90	114.50	15.3	66,129	0.02%	大買/大賣/
2021/01/19	14	115.46	22.9	115.35	115.00	-8.9	64,197	-0.01%
2021/01/18	18	113.50	3	112.67	114.00	15	63,005	0.02%
2021/01/15	32	115.80	27	115.78	115.50	5	61,737	0.01%
2021/01/14	31.1	113.17	186.4	113.79	116.00	-155.3	59,302	-0.26%	大賣/鉅額交易
2021/01/13	3	106.50	7.8	106.53	106.50	-4.8	54,542	-0.01%
2021/01/12	36	104.18	17	103.65	104.00	19	53,983	0.04%
2021/01/11	12.2	107.39	148	107.72	107.50	-135.8	53,647	-0.25%	大賣/鉅額交易
2021/01/08	62.2	108.18	192	106.52	108.00	-129.8	53,291	-0.24%	大賣/鉅額交易
2021/01/07	86.3	106.98	36	106.72	107.00	50.3	51,832	0.10%
2021/01/06	557	106.40	656.4	107.11	105.00	-99.4	50,561	-0.20%	大買/大賣/
2021/01/05	56.8	102.48	47.4	103.07	104.00	9.3	47,274	0.02%
2021/01/04	157.3	95.90	27.5	96.47	99.90	129.8	44,037	0.29%	大買/鉅額交易
2020/12/31	1	91.80	8	91.65	92.00	-7	40,427	-0.02%
2020/12/30	31.2	91.55	8.2	91.03	91.60	23	40,179	0.06%
2020/12/29	165	90.68	27	90.59	90.40	138	39,796	0.35%	大買/鉅額交易
2020/12/28	58	92.20	13	92.52	91.80	45	39,355	0.11%
2020/12/25	223.5	91.36	31.1	91.61	91.80	192.5	38,556	0.50%	大買/鉅額交易
2020/12/24	4	89.23	19	89.55	89.60	-15	37,188	-0.04%
2020/12/23	25	88.62	28	88.98	88.80	-3	37,032	-0.01%
2020/12/22	67	88.51	50.1	88.53	87.70	17	36,732	0.05%
2020/12/21	46.1	87.46	31	87.78	88.00	15.1	36,124	0.04%
2020/12/17	4	87.80	9.6	87.85	87.80	-5.6	35,866	-0.02%
2020/12/16	4.8	87.66	21.6	87.78	88.20	-16.8	35,716	-0.05%
2020/12/15	33	87.24	1.1	86.90	87.10	32	35,463	0.09%
2020/12/14	24.1	88.13	38	88.72	87.70	-13.9	35,162	-0.04%
2020/12/11	56.3	86.95	164	86.39	87.60	-107.8	34,666	-0.31%	大賣/鉅額交易
2020/12/10	27.3	88.02	105	88.17	87.70	-77.8	33,930	-0.23%	大賣/
2020/12/09	73	88.81	78	88.83	89.00	-5	33,480	-0.01%
2020/12/08	141	88.27	10	88.50	87.60	131	32,621	0.40%	大買/鉅額交易
2020/12/07	110.6	86.36	184	86.31	87.90	-73.4	31,140	-0.24%	大買/大賣/
2020/12/04	23.4	82.92	14	83.16	82.90	9.4	28,798	0.03%
2020/12/03	28.1	82.12	1	82.20	82.00	27.1	28,368	0.10%
2020/12/02	164	82.93	2	83.20	82.70	162	28,204	0.57%	大買/鉅額交易
2020/12/01	3	82.53	2	82.75	82.90	1	28,227	0.00%
2020/11/30	9	82.23	0	0.00	82.30	9	28,504	0.03%
2020/11/27	10	82.55	250	82.65	82.60	-240	27,917	-0.86%	大賣/鉅額交易
2020/11/26	12	82.73	22	82.84	83.00	-10	27,869	-0.04%
2020/11/25	3.1	81.97	0	0.00	82.00	3.1	27,823	0.01%
2020/11/24	16	82.39	2	83.10	82.00	14	27,853	0.05%
2020/11/23	10.2	82.74	2	82.90	82.90	8.2	27,877	0.03%
2020/11/20	16	82.31	0	0.00	82.50	16	27,738	0.06%
2020/11/19	22	82.67	6.8	82.69	82.90	15.2	27,618	0.06%
2020/11/18	4	83.08	11	83.20	83.20	-7	27,595	-0.03%
2020/11/17	2	82.55	5	83.08	83.00	-3	27,491	-0.01%
2020/11/16	3	82.63	3	82.40	82.60	0	27,885	0.00%
2020/11/13	5	81.38	4	82.00	81.40	1	27,577	0.00%
2020/11/12	3	81.23	9	81.51	81.90	-6	27,494	-0.02%
2020/11/11	0	0.00	2	81.35	81.60	-2	27,213	-0.01%
2020/11/09	0	0.00	2	80.75	81.20	-2	28,235	-0.01%
2020/11/06	1	79.60	7.6	79.58	79.70	-6.6	28,321	-0.02%
2020/11/05	0	0.00	4	79.10	79.00	-4	28,488	-0.01%
2020/11/04	8	78.78	3	78.80	78.80	5	29,073	0.02%
2020/11/03	0	0.00	7	78.40	78.30	-7	29,122	-0.02%
2020/11/02	0.3	78.20	0	0.00	78.30	0.3	29,432	0.00%
2020/10/30	0.2	77.90	0	0.00	77.50	0.2	29,600	0.00%
2020/10/29	3	77.18	151	77.36	78.00	-148	29,550	-0.50%	大賣/鉅額交易
2020/10/28	17	78.62	70	78.50	78.30	-53	30,059	-0.18%
2020/10/27	11.2	79.79	4	79.63	80.00	7.2	30,234	0.02%
2020/10/26	1	80.50	0	0.00	80.20	1	30,632	0.00%
2020/10/23	64	80.71	10	81.20	80.70	54	31,049	0.17%
2020/10/21	1.8	80.68	7	80.96	80.40	-5.2	32,779	-0.02%
2020/10/20	5.5	81.12	0	0.00	81.40	5.5	33,058	0.02%
2020/10/19	48	80.28	20	80.76	81.30	28	33,610	0.08%
2020/10/16	27	78.91	28	79.52	78.60	-1	33,408	0.00%
2020/10/15	2	78.00	1	78.00	78.10	1	33,847	0.00%
2020/10/14	7	78.14	0	0.00	78.00	7	34,602	0.02%
2020/10/13	24.2	78.41	2	78.45	78.90	22.2	34,800	0.06%
2020/10/12	27	78.56	1	78.40	78.70	26	35,259	0.07%
2020/10/08	120	77.78	0	0.00	78.00	120	35,425	0.34%	大買/鉅額交易
2020/10/07	24	77.41	0	0.00	77.40	24	35,744	0.07%
2020/10/06	0	0.00	7	78.03	77.80	-7	36,066	-0.02%
2020/10/05	5	77.60	0	0.00	77.70	5	36,653	0.01%
2020/09/30	10	77.50	7	77.60	77.40	3	37,159	0.01%
2020/09/29	1	77.80	7	78.12	77.00	-6	37,455	-0.02%
2020/09/28	0	0.00	5	76.10	76.90	-5	37,793	-0.01%
2020/09/25	7	74.81	10	75.40	74.30	-3	38,001	-0.01%
2020/09/24	24.4	75.33	6	75.30	75.00	18.4	38,076	0.05%
2020/09/22	1	76.80	1	77.20	76.80	0	38,132	0.00%
2020/09/21	1	77.60	1	77.90	77.40	0	38,706	0.00%
2020/09/18	23	77.76	1	77.90	77.60	22	40,000	0.05%
2020/09/17	4	78.45	2	78.30	78.10	2	40,947	0.00%
2020/09/16	4	78.83	34	78.89	78.80	-30	41,362	-0.07%
2020/09/15	0	0.00	1	79.10	79.10	-1	41,339	0.00%
2020/09/14	32	79.14	7	79.21	79.40	25	41,646	0.06%
2020/09/10	3	78.37	2	78.40	78.50	1	41,523	0.00%
2020/09/09	3	77.63	0	0.00	77.90	3	41,410	0.01%
2020/09/08	0	0.00	2	77.55	77.50	-2	41,473	0.00%
2020/09/07	3	77.13	1	77.20	77.30	2	41,611	0.00%
2020/09/04	7	76.91	2	77.00	76.90	5	41,954	0.01%
2020/09/03	8	78.45	4	78.78	77.70	4	41,789	0.01%
2020/09/02	2.5	77.32	0	0.00	77.80	2.5	41,734	0.01%
2020/09/01	2	76.80	0	0.00	77.00	2	42,211	0.00%
2020/08/31	1	77.90	0	0.00	76.90	1	42,474	0.00%
2020/08/27	6	77.53	1	78.70	77.50	5	42,988	0.01%
2020/08/26	4	78.00	0	0.00	78.20	4	43,281	0.01%
2020/08/25	0	0.00	8	78.20	78.30	-8	43,441	-0.02%
2020/08/21	4	77.80	8	78.13	78.20	-4	43,964	-0.01%
2020/08/20	19	77.57	25	78.00	77.10	-6	43,929	-0.01%
2020/08/19	4	79.90	2	80.90	79.30	2	43,368	0.00%
2020/08/18	25	79.67	3	79.63	79.80	22	43,283	0.05%
2020/08/17	3	80.17	2	80.20	80.20	1	43,604	0.00%
2020/08/14	2	79.90	5	80.30	80.40	-3	43,618	-0.01%
2020/08/13	11	79.73	2	80.40	79.50	9	43,559	0.02%
2020/08/12	2	80.50	12	81.15	81.40	-10	42,948	-0.02%
2020/08/11	10	80.00	2	79.95	79.80	8	43,139	0.02%
2020/08/10	5.5	80.57	24.4	79.88	80.50	-18.9	43,407	-0.04%
2020/08/07	4	78.58	2	79.60	78.30	2	43,275	0.00%
2020/08/06	21	79.02	13	79.07	79.00	8	43,625	0.02%
2020/08/05	14	78.20	8	78.15	77.90	6	43,829	0.01%
2020/08/04	3	77.87	1	78.00	78.10	2	44,340	0.00%
2020/08/03	9	77.49	0	0.00	77.10	9	44,597	0.02%
2020/07/31	2	78.75	28	79.11	78.40	-26	44,108	-0.06%
2020/07/30	6	78.02	0	0.00	78.00	6	43,832	0.01%
2020/07/29	60	78.36	4	78.05	78.00	56	43,666	0.13%
2020/07/28	10	79.56	60	82.02	78.40	-50	43,848	-0.11%
2020/07/27	10	78.45	10	78.40	78.00	0	43,342	0.00%
2020/07/24	23	81.13	4	81.13	80.00	19	42,760	0.04%
2020/07/23	27	81.73	4	82.20	82.10	23	42,348	0.05%
2020/07/22	30.5	85.61	146	85.78	85.90	-115.5	41,517	-0.28%	大賣/鉅額交易
2020/07/21	13.7	85.37	44	85.40	85.30	-30.3	40,594	-0.07%
2020/07/20	22	86.00	10	86.31	86.80	12	39,798	0.03%
2020/07/17	41	87.98	8	88.38	88.00	33	39,066	0.08%
2020/07/16	35	87.41	23	87.32	87.60	12	39,095	0.03%
2020/07/15	4	86.78	1	86.70	86.60	3	38,790	0.01%
2020/07/14	10	86.84	18	86.82	86.30	-8	39,163	-0.02%
2020/07/13	2	85.90	21	86.30	86.70	-19	39,298	-0.05%
2020/07/10	7.4	85.25	1	85.80	84.80	6.4	39,392	0.02%
2020/07/09	23	86.38	5	86.28	86.20	18	39,134	0.05%
2020/07/08	6.2	86.95	2	87.00	87.00	4.2	38,728	0.01%
2020/07/07	11	87.05	8	86.54	87.00	3	38,430	0.01%
2020/07/06	2	86.55	13	86.50	86.40	-11	38,484	-0.03%
2020/07/03	12	85.29	12	85.49	85.30	0	39,251	0.00%
2020/07/02	14	85.31	13	85.52	86.00	1	39,318	0.00%
2020/07/01	12	86.29	24	86.52	85.90	-12	39,567	-0.03%
2020/06/30	9	86.00	56	86.11	86.30	-47	39,234	-0.12%
2020/06/29	17	84.40	55	84.83	85.20	-38	38,911	-0.10%
2020/06/24	22	83.13	20	83.24	83.50	2	37,861	0.01%
2020/06/23	35	79.66	31	80.16	80.20	4	37,387	0.01%
2020/06/22	2	78.60	0.5	78.90	78.90	1.6	37,269	0.00%
2020/06/18	14	78.10	1	78.30	78.50	13	37,988	0.03%
2020/06/17	1	78.20	4	78.43	78.20	-3	38,713	-0.01%
2020/06/16	1	77.90	3	78.20	78.40	-2	40,122	0.00%
2020/06/15	1	77.50	0	0.00	77.00	1	41,533	0.00%
2020/06/12	8	77.45	7	77.53	78.00	1	42,349	0.00%
2020/06/11	5	79.28	8	79.53	78.60	-3	42,992	-0.01%
2020/06/10	0	0.00	8	79.69	79.90	-8	43,388	-0.02%
2020/06/09	9	79.67	6	80.03	79.50	3	44,767	0.01%
2020/06/08	2	79.25	5	79.38	79.70	-3	45,559	-0.01%
2020/06/05	0.1	78.50	4.1	78.21	78.50	-4	45,175	-0.01%
2020/06/04	1	78.60	34	78.04	78.40	-33	45,232	-0.07%
2020/06/03	7	78.03	10.9	78.14	78.10	-3.9	45,254	-0.01%
2020/06/02	1	77.00	19	77.11	77.10	-18	45,186	-0.04%
2020/06/01	1	76.60	1	76.40	76.20	0	45,106	0.00%
2020/05/29	1	75.80	0	0.00	75.80	1	45,158	0.00%
2020/05/28	15	75.27	2	75.45	75.30	13	44,994	0.03%
2020/05/27	2.3	75.14	2	75.30	75.30	0.3	45,453	0.00%
2020/05/26	3.2	74.94	5	75.14	74.80	-1.9	45,969	0.00%
2020/05/25	6	73.37	6	73.43	73.60	0	46,216	0.00%
2020/05/22	21	74.03	3	73.67	73.60	18	46,552	0.04%
2020/05/21	8	74.76	0	0.00	74.70	8	46,325	0.02%
2020/05/20	5	74.68	1	74.60	74.50	4	46,417	0.01%
2020/05/19	10	74.99	6	75.32	74.80	4	46,489	0.01%
2020/05/18	39	75.36	18	75.24	75.00	21	46,100	0.05%
2020/05/15	22	77.43	4	77.15	77.10	18	45,526	0.04%
2020/05/14	5	78.48	7	78.10	78.20	-2	45,023	0.00%
2020/05/13	9	78.39	28	78.39	78.80	-19	44,680	-0.04%
2020/05/12	14.1	77.68	5	77.52	77.30	9.1	44,565	0.02%
2020/05/11	10	78.31	34	77.94	78.90	-24	44,747	-0.05%
2020/05/08	0	0.00	2	76.50	76.20	-2	44,242	0.00%
2020/05/07	2	75.40	3	75.03	75.20	-1	44,308	0.00%
2020/05/06	10	74.80	0	0.00	74.30	10	44,218	0.02%
2020/05/05	26	74.36	0	0.00	74.10	26	44,492	0.06%
2020/04/30	8	76.63	5	76.60	77.00	3	44,694	0.01%
2020/04/29	1	75.90	1	76.00	75.60	0	44,975	0.00%
2020/04/28	7.2	75.09	6	74.98	75.20	1.2	45,609	0.00%
2020/04/27	0	0.00	2	74.85	74.90	-2	47,798	0.00%
2020/04/23	0	0.00	22.4	74.28	74.00	-22.4	48,896	-0.05%
2020/04/22	4	73.25	0	0.00	73.90	4	48,768	0.01%
2020/04/21	18	73.80	1	75.20	73.50	17	48,703	0.03%
2020/04/20	7	76.04	13	76.03	76.20	-6	48,171	-0.01%
2020/04/17	9	75.84	2.1	75.90	75.80	6.9	48,024	0.01%
2020/04/16	6	74.73	6	74.77	74.00	0	47,392	0.00%
2020/04/15	16	74.64	2.6	74.52	74.10	13.4	47,157	0.03%
2020/04/14	15	73.89	9	74.17	74.40	6	47,387	0.01%
2020/04/13	4	73.35	0	0.00	73.10	4	47,485	0.01%
2020/04/10	5	73.74	4	73.70	73.90	1	47,506	0.00%
2020/04/09	1.1	73.75	2	74.90	74.00	-0.9	47,817	0.00%
2020/04/08	9	74.49	23	74.42	75.00	-14	47,242	-0.03%
2020/04/07	21	71.11	6	71.32	71.20	15	45,981	0.03%
2020/04/06	8	70.10	17	70.00	70.20	-9	45,466	-0.02%
2020/04/01	12	70.27	0	0.00	70.00	12	44,975	0.03%
2020/03/31	25.1	70.01	1	70.20	69.90	24.1	44,733	0.05%
2020/03/30	2	69.50	2	69.10	70.00	0	44,283	0.00%
2020/03/27	12.1	70.98	7	71.94	70.10	5.1	43,919	0.01%
2020/03/26	1.1	71.01	3	71.00	71.00	-1.9	43,204	0.00%
2020/03/25	9	71.84	11	72.14	71.40	-2	43,208	0.00%
2020/03/24	0	0.00	11	70.15	69.40	-11	42,793	-0.03%
2020/03/23	9.1	67.38	9	67.69	67.50	0.1	43,074	0.00%
2020/03/20	14	69.96	0	0.00	70.80	14	42,561	0.03%
2020/03/19	9	67.64	13	67.91	66.30	-4	41,412	-0.01%
2020/03/18	5.1	70.68	7	70.60	70.00	-2	40,185	0.00%
2020/03/17	8.1	71.52	8	70.93	70.60	0.1	39,472	0.00%
2020/03/16	6	72.53	4	71.10	71.10	2	38,858	0.01%
2020/03/13	7	70.81	28	73.83	74.60	-21	38,007	-0.06%
2020/03/12	19	75.38	15.8	76.10	74.70	3.2	36,846	0.01%
2020/03/11	6	79.38	16	78.86	78.60	-10	35,761	-0.03%
2020/03/10	3	78.77	0	0.00	79.40	3	35,582	0.01%
2020/03/09	7	79.43	0	0.00	79.10	7	35,358	0.02%
2020/03/06	9.1	81.02	10	80.90	80.80	-0.9	35,166	0.00%
2020/03/05	18	82.72	39.2	83.43	82.70	-21.2	35,040	-0.06%
2020/03/04	5.1	81.50	1	81.90	81.70	4.1	35,049	0.01%
2020/03/03	2	81.00	6.3	81.37	81.00	-4.3	34,888	-0.01%
2020/03/02	6	79.22	1	79.30	79.20	5	34,638	0.01%
2020/02/27	10	80.63	0	0.00	80.30	10	34,937	0.03%
2020/02/26	14	81.35	0	0.00	81.10	14	34,982	0.04%
2020/02/25	1	80.20	11	81.36	82.30	-10	34,763	-0.03%
2020/02/24	1.2	80.90	0	0.00	80.70	1.2	34,847	0.00%
2020/02/21	9	81.83	1	81.80	81.70	8	35,036	0.02%
2020/02/20	13	83.02	0	0.00	82.80	13	36,338	0.04%
2020/02/19	2	83.55	1	84.40	83.80	1	36,346	0.00%
2020/02/18	7	83.37	3	83.20	83.40	4	36,642	0.01%
2020/02/17	4	83.98	1	83.90	83.90	3	37,750	0.01%
2020/02/14	12	84.53	3	84.90	84.90	9	38,341	0.02%
2020/02/13	29	85.36	25	85.83	84.70	4	39,439	0.01%
2020/02/12	7	84.31	9	84.26	85.50	-2	40,708	0.00%
2020/02/11	1	82.90	2	82.75	82.90	-1	41,559	0.00%
2020/02/10	14	79.91	0.9	82.00	82.00	13.1	42,608	0.03%
2020/02/07	10	82.70	0	0.00	82.90	10	43,602	0.02%
2020/02/06	0	0.00	4	83.25	83.60	-4	45,059	-0.01%
2020/02/05	10	82.11	19	82.28	82.20	-9	46,922	-0.02%
2020/02/04	11.5	82.08	4	83.43	82.20	7.5	48,200	0.02%
2020/02/03	4	80.20	20	79.05	82.20	-16	48,094	-0.03%
2020/01/31	7.2	83.71	27	83.87	83.20	-19.8	47,505	-0.04%
2020/01/30	58.2	84.36	25.6	83.40	83.10	32.6	47,070	0.07%
2020/01/20	10	92.60	17	92.99	92.30	-7	44,925	-0.02%
2020/01/17	11	91.95	31.6	92.10	92.30	-20.6	44,926	-0.05%
2020/01/14	6	89.80	1.6	89.93	90.00	4.4	46,469	0.01%
2020/01/13	2	89.20	17.2	89.17	89.60	-15.2	46,698	-0.03%
2020/01/10	0	0.00	16	88.61	89.00	-16	47,630	-0.03%
2020/01/09	7.6	87.51	2	87.50	87.10	5.6	48,452	0.01%
2020/01/08	18.1	87.20	2	87.30	86.50	16.1	48,573	0.03%
2020/01/07	3	89.63	5	89.20	89.10	-2	48,302	0.00%
2020/01/06	3	90.57	3	90.77	90.50	0	48,395	0.00%
2020/01/03	3	91.33	8.2	91.15	91.60	-5.2	48,271	-0.01%
2019/12/31	2	90.85	1	90.80	90.80	1	48,193	0.00%
2019/12/30	8	91.14	1.4	90.90	90.90	6.6	48,265	0.01%
2019/12/27	0	0.00	13	91.50	91.50	-13	48,462	-0.03%
2019/12/26	0	0.00	4	91.00	90.80	-4	48,560	-0.01%
2019/12/25	1	91.00	0	0.00	91.00	1	49,146	0.00%
2019/12/23	12	91.03	2	91.00	91.50	10	49,552	0.02%
2019/12/20	5	91.42	0.8	91.10	91.10	4.2	49,578	0.01%
2019/12/19	14	91.66	2	91.80	92.20	12	49,260	0.02%
2019/12/18	0	0.00	34	92.26	92.40	-34	48,958	-0.07%
2019/12/17	2	91.20	2	91.40	91.60	0	48,539	0.00%
2019/12/16	8	91.35	9	91.91	91.60	-1	48,561	0.00%
2019/12/13	11	91.36	0	0.00	91.00	11	48,552	0.02%
2019/12/12	20	91.70	8	91.76	91.00	12	48,727	0.02%
2019/12/11	1	91.10	14	91.21	91.30	-13	48,865	-0.03%
2019/12/10	2	90.20	0	0.00	90.30	2	49,354	0.00%
2019/12/09	3	91.13	3	91.37	91.00	0	49,715	0.00%
2019/12/06	10	89.70	0	0.00	90.50	10	49,472	0.02%
2019/12/05	2	89.90	24	90.18	89.90	-22	49,467	-0.04%
2019/12/04	23	89.36	2	89.50	89.50	21	49,622	0.04%
2019/12/03	2	89.05	23	90.16	90.00	-21	49,672	-0.04%
2019/12/02	6	88.18	3	88.17	88.60	3	49,485	0.01%
2019/11/29	1	88.60	6	89.22	88.50	-5	49,213	-0.01%
2019/11/28	0	0.00	3	90.43	89.80	-3	48,897	-0.01%
2019/11/27	3	90.37	2	90.30	90.60	1	49,237	0.00%
2019/11/26	7	89.99	0	0.00	89.90	7	49,243	0.01%
2019/11/25	5	90.44	2	91.30	89.60	3	48,294	0.01%
2019/11/22	24	91.62	2	93.00	91.40	22	47,978	0.05%
2019/11/21	10	91.20	25	92.28	92.50	-15	47,972	-0.03%
2019/11/20	17	91.42	15	91.92	91.90	2	47,375	0.00%
2019/11/19	1	92.70	17	92.25	92.80	-16	47,024	-0.03%
2019/11/18	0	0.00	2	90.45	90.50	-2	45,679	0.00%
2019/11/15	4	90.30	36	90.34	90.10	-32	45,397	-0.07%
2019/11/14	54	89.88	32	91.37	89.30	22	45,007	0.05%
2019/11/13	55	89.62	0	0.00	89.70	55	44,081	0.12%
2019/11/12	15	89.69	73.1	90.07	91.00	-58.1	43,699	-0.13%
2019/11/11	24	88.47	22	87.48	87.90	2	42,815	0.00%
2019/11/08	29	92.12	8	91.76	90.90	21	41,247	0.05%
2019/11/07	0	0.00	10	90.37	90.80	-10	39,749	-0.03%
2019/11/06	2	89.10	23	90.26	90.40	-21	38,542	-0.05%
2019/11/05	9	89.73	45	89.74	90.00	-36	37,282	-0.10%
2019/11/04	29	87.99	30	88.06	89.00	-1	36,054	0.00%
2019/11/01	25	83.61	111.8	83.03	84.80	-86.8	34,294	-0.25%	大賣/
2019/10/31	4	81.05	18	81.05	80.60	-14	33,093	-0.04%
2019/10/30	6	80.37	8	80.67	80.20	-2	32,959	-0.01%
2019/10/29	9	81.10	16	80.72	80.80	-7	32,835	-0.02%
2019/10/28	18	80.46	0	0.00	80.10	18	32,576	0.06%
2019/10/25	12	79.73	11	79.99	80.20	1	32,470	0.00%
2019/10/24	1	80.70	5	80.42	80.50	-4	32,252	-0.01%
2019/10/23	11	80.00	15	80.26	80.50	-4	32,630	-0.01%
2019/10/22	4	78.70	39.7	79.28	79.50	-35.7	32,364	-0.11%
2019/10/21	12	76.72	30	77.34	77.60	-18	31,601	-0.06%
2019/10/18	23.2	76.98	9	77.63	76.90	14.2	31,704	0.04%
2019/10/17	8	76.85	14	76.13	77.20	-6	30,791	-0.02%
2019/10/16	2	74.90	5	74.90	75.00	-3	29,769	-0.01%
2019/10/15	5	75.10	1	74.70	74.70	4	29,704	0.01%
2019/10/14	2	74.10	42	74.32	74.50	-40	30,027	-0.13%
2019/10/09	20	73.30	0	0.00	72.90	20	29,767	0.07%
2019/10/08	3	74.20	2	73.75	74.00	1	29,894	0.00%
2019/10/07	5	73.70	7	73.50	73.40	-2	29,759	-0.01%
2019/10/03	2	72.00	2	71.90	72.00	0	29,708	0.00%
2019/10/02	2	72.25	1	72.20	72.30	1	29,572	0.00%
2019/10/01	22	72.23	26	72.82	72.60	-4	29,331	-0.01%
2019/09/27	5.2	73.77	1	73.20	73.20	4.2	28,815	0.01%
2019/09/26	1	74.70	3	75.00	74.00	-2	28,901	-0.01%
2019/09/25	0	0.00	1.1	74.53	74.80	-1.1	28,895	0.00%
2019/09/24	6	75.08	4	74.73	74.90	2	29,218	0.01%
2019/09/23	2	74.50	21	74.70	74.70	-19	29,240	-0.06%
2019/09/20	1	74.00	10	74.50	74.50	-9	29,577	-0.03%
2019/09/19	38	73.94	2	73.50	73.50	36	29,314	0.12%
2019/09/18	5	74.52	1	74.60	74.40	4	29,144	0.01%
2019/09/17	30.6	74.82	5	74.78	74.60	25.6	29,059	0.09%
2019/09/16	14	75.79	0	0.00	76.00	14	29,303	0.05%
2019/09/12	5.1	75.90	8.3	75.90	76.00	-3.2	29,068	-0.01%
2019/09/11	3	74.50	2	74.50	74.50	1	28,869	0.00%
2019/09/10	1	73.90	14	74.08	74.10	-13	28,884	-0.05%
2019/09/06	14	75.11	11	75.25	75.00	3	29,372	0.01%
2019/09/05	11	74.51	5	74.62	74.90	6	29,587	0.02%
2019/09/04	1	74.00	0	0.00	74.30	1	29,815	0.00%
2019/09/03	0.2	73.80	0	0.00	73.60	0.2	29,905	0.00%
2019/09/02	1	73.80	16	74.01	74.00	-15	30,251	-0.05%
2019/08/30	0	0.00	7	73.46	74.20	-7	30,587	-0.02%
2019/08/29	1.1	71.93	1	71.90	71.90	0.1	30,724	0.00%
2019/08/28	3	72.27	1	72.20	72.40	2	31,041	0.01%
2019/08/27	1	72.20	14	72.49	72.20	-13	31,307	-0.04%
2019/08/26	14.6	71.65	0.1	72.50	72.00	14.6	31,562	0.05%
2019/08/23	1.2	73.46	1	73.30	73.30	0.2	31,812	0.00%
2019/08/22	1	73.30	2	73.90	73.90	-1	32,267	0.00%
2019/08/21	1	72.80	42	73.55	73.50	-41	34,158	-0.12%
2019/08/20	21	72.50	0	0.00	72.40	21	34,127	0.06%
2019/08/16	13.2	71.27	14	71.70	72.00	-0.8	35,197	0.00%
2019/08/15	2	71.70	1	71.60	71.60	1	35,147	0.00%
2019/08/14	25	73.14	23	73.82	72.60	2	35,268	0.01%
2019/08/13	13	73.18	3	73.07	72.90	10	35,218	0.03%
2019/08/12	20	73.20	21	73.81	73.70	-1	35,749	0.00%
2019/08/08	24	72.81	6	73.42	73.10	18	36,472	0.05%
2019/08/07	45	73.07	6	72.95	72.90	39	37,306	0.10%
2019/08/06	3	72.43	2	73.10	73.30	1	37,843	0.00%
2019/08/05	90	73.20	4	72.80	72.80	86	37,786	0.23%
2019/08/02	375	76.24	16	76.31	75.50	359	37,404	0.96%	大買/鉅額交易
2019/08/01	2.4	77.98	0	0.00	77.90	2.4	37,162	0.01%
2019/07/31	1	78.40	5	78.18	78.60	-4	37,041	-0.01%
2019/07/30	2	77.80	0	0.00	77.80	2	37,167	0.01%
2019/07/29	2	78.25	0	0.00	78.40	2	37,511	0.01%
2019/07/26	10	78.42	0.1	78.60	78.40	9.9	37,626	0.03%
2019/07/25	34	78.60	43	78.25	78.60	-9	37,671	-0.02%
2019/07/24	6	81.07	517.1	81.31	81.30	-511.1	37,192	-1.37%	大賣/鉅額交易
2019/07/23	5	80.82	3	81.03	80.90	2	36,534	0.01%
2019/07/22	1.9	80.34	22	80.62	80.60	-20.1	36,414	-0.06%
2019/07/19	21	79.70	68	79.90	79.30	-47	36,308	-0.13%
2019/07/18	40	79.15	0	0.00	79.00	40	36,773	0.11%
2019/07/17	2	80.05	5	80.00	79.30	-3	37,533	-0.01%
2019/07/16	22	80.09	69	80.07	80.00	-47	37,702	-0.12%
2019/07/15	34	76.22	36.1	77.18	78.10	-2.1	38,121	-0.01%
2019/07/12	15	77.76	32	77.68	77.60	-17	40,175	-0.04%
2019/07/11	1	78.20	3	78.30	78.20	-2	41,245	0.00%
2019/07/10	16	78.13	17	78.14	77.90	-1	42,238	0.00%
2019/07/09	6	77.88	9	77.96	77.90	-3	43,101	-0.01%
2019/07/08	24	78.89	27	78.93	79.00	-3	43,727	-0.01%
2019/07/05	1	78.20	11	78.08	78.20	-10	44,148	-0.02%
2019/07/04	11	77.71	31.6	77.92	77.70	-20.6	44,538	-0.05%
2019/07/03	4.1	77.80	3	77.50	77.50	1.1	44,768	0.00%
2019/07/02	0	0.00	1	78.80	79.10	-1	45,091	0.00%
2019/07/01	2	79.35	20	78.70	79.40	-18	45,435	-0.04%
2019/06/28	0	0.00	1	78.10	77.40	-1	46,469	0.00%
2019/06/27	3	77.47	32	77.18	77.40	-29	48,925	-0.06%
2019/06/26	0	0.00	0.6	76.30	76.30	-0.6	49,037	0.00%
2019/06/25	10	76.40	1	76.40	76.40	9	48,862	0.02%
2019/06/24	6	75.50	6	77.08	77.10	0	48,644	0.00%
2019/06/21	38	77.18	29.4	78.19	76.80	8.6	48,291	0.02%
2019/06/20	7	77.60	14	77.55	77.70	-7	47,665	-0.01%
2019/06/19	2	76.65	22	77.35	77.20	-20	47,481	-0.04%
2019/06/18	19	75.70	13	75.55	75.90	6	46,966	0.01%
2019/06/17	4.2	76.14	3	76.13	76.40	1.2	46,586	0.00%
2019/06/14	1	75.10	0.1	75.10	75.10	0.9	46,296	0.00%
2019/06/13	3	74.07	0	0.00	74.20	3	45,938	0.01%
2019/06/12	10	72.39	7	73.26	73.70	3	45,892	0.01%
2019/06/11	5.4	72.39	3	72.37	72.40	2.4	45,480	0.01%
2019/06/10	7.1	71.66	4	71.98	72.10	3.1	45,277	0.01%
2019/06/06	8	71.05	1	71.10	71.10	7	44,971	0.02%
2019/06/05	27.3	71.96	8	71.89	71.00	19.3	44,606	0.04%
2019/06/04	14.1	72.51	2	72.20	71.80	12.1	44,249	0.03%
2019/06/03	3	73.10	2	72.95	73.40	1	43,903	0.00%
2019/05/31	25	74.16	21	74.88	73.90	4	43,607	0.01%
2019/05/30	1	72.30	24	72.74	73.40	-23	42,989	-0.05%
2019/05/29	5	70.42	4	71.68	72.20	1	42,844	0.00%
2019/05/28	8	71.36	2	71.60	71.20	6	42,521	0.01%
2019/05/27	17	71.50	0	0.00	71.40	17	40,574	0.04%
2019/05/24	5	71.64	10	71.64	71.40	-5	40,541	-0.01%
2019/05/23	64	72.10	5	71.62	71.50	59	40,262	0.15%
2019/05/22	38.6	74.21	23	74.16	74.00	15.6	39,723	0.04%
2019/05/21	3.1	74.82	5	75.14	75.00	-1.9	39,988	0.00%
2019/05/20	24	75.07	20	75.90	75.00	4	39,825	0.01%
2019/05/17	64.2	75.71	12	75.00	74.70	52.2	39,707	0.13%
2019/05/16	31	77.41	4	77.28	75.90	27	39,278	0.07%
2019/05/15	27.3	77.82	3	77.87	77.80	24.3	38,512	0.06%
2019/05/14	11	79.42	4	79.38	79.70	7	37,886	0.02%
2019/05/13	12	82.77	9	81.47	81.20	3	37,563	0.01%
2019/05/10	0	0.00	16	83.84	83.70	-16	37,575	-0.04%
2019/05/09	12	84.81	2	84.50	84.30	10	37,560	0.03%
2019/05/08	11	85.50	5	85.94	85.90	6	37,350	0.02%
2019/05/07	1	85.80	10.8	87.06	86.60	-9.8	37,276	-0.03%
2019/05/06	19	85.61	0	0.00	84.90	19	37,269	0.05%
2019/05/03	6	86.77	6	88.08	88.20	0	36,812	0.00%
2019/05/02	2	86.70	1.3	87.13	86.90	0.7	36,616	0.00%
2019/04/30	10.1	86.79	7	86.74	86.90	3.1	36,365	0.01%
2019/04/29	1	87.80	2	87.60	87.80	-1	36,026	0.00%
2019/04/26	3	87.43	6	87.33	87.40	-3	35,703	-0.01%
2019/04/25	2	86.65	2	86.70	86.80	0	35,423	0.00%
2019/04/24	17	87.56	4	87.95	86.90	13	35,170	0.04%
2019/04/23	17	87.66	4	87.65	88.30	13	34,864	0.04%
2019/04/22	19.2	88.04	7.6	88.05	87.80	11.6	34,003	0.03%
2019/04/19	60.1	90.14	12	90.23	88.90	48.1	33,706	0.14%
2019/04/18	72	93.08	40.5	94.08	91.60	31.5	32,619	0.10%
2019/04/17	24.2	90.80	34.6	91.22	91.80	-10.4	30,553	-0.03%
2019/04/16	33	90.50	27	91.10	89.90	6	29,346	0.02%
2019/04/15	4	88.85	24.7	89.14	89.30	-20.7	28,411	-0.07%
2019/04/12	4.2	86.17	26	86.26	86.50	-21.8	27,828	-0.08%
2019/04/11	8	84.25	14	84.07	83.80	-6	27,456	-0.02%
2019/04/10	4.6	83.13	5.2	82.93	83.00	-0.6	26,990	0.00%
2019/04/09	5	82.20	1	82.50	82.50	4	26,686	0.01%
2019/04/08	5	82.00	4	82.48	82.40	1	26,501	0.00%
2019/04/03	33	81.27	8.1	81.82	81.90	24.9	25,825	0.10%
2019/04/02	29.4	82.33	24	82.74	82.00	5.4	25,304	0.02%
2019/04/01	54	79.82	42	79.67	80.80	12	23,838	0.05%
2019/03/29	2	72.50	44	73.03	73.50	-42	21,133	-0.20%
2019/03/26	7	71.63	1	71.70	71.80	6	21,516	0.03%
2019/03/25	31	71.72	7	71.20	71.20	24	21,784	0.11%
2019/03/22	3	72.77	2	73.10	73.00	1	21,732	0.00%
2019/03/21	21	72.89	2	72.75	73.00	19	21,996	0.09%
2019/03/20	1	72.10	5	72.22	72.40	-4	22,458	-0.02%
2019/03/19	0	0.00	2	72.35	72.30	-2	23,024	-0.01%
2019/03/18	0.4	71.80	0	0.00	72.00	0.4	23,226	0.00%
2019/03/14	1.2	70.85	2.8	71.10	71.10	-1.6	23,311	-0.01%
2019/03/13	5	70.80	1	70.80	70.70	4	24,214	0.02%
2019/03/12	1.2	70.95	1	71.20	71.20	0.2	24,353	0.00%
2019/03/11	6	70.40	1	70.70	70.40	5	24,453	0.02%
2019/03/08	10	70.79	4	70.70	70.70	6	24,916	0.02%
2019/03/07	8	72.10	4.1	71.60	71.60	3.9	25,765	0.02%
2019/03/06	2	72.25	6	72.45	72.50	-4	26,193	-0.02%
2019/03/05	2	71.55	1	71.90	71.90	1	26,787	0.00%
2019/03/04	15	71.83	5	72.08	72.20	10	26,928	0.04%
2019/02/27	0.2	72.70	0	0.00	72.70	0.2	26,754	0.00%
2019/02/26	54	72.97	11	72.87	72.80	43	26,722	0.16%
2019/02/25	1	73.50	0	0.00	73.40	1	26,937	0.00%
2019/02/22	0	0.00	21	73.49	73.50	-21	27,267	-0.08%
2019/02/21	1.8	73.43	0.5	73.60	73.80	1.3	27,552	0.00%
2019/02/20	3	73.10	14.2	73.25	73.20	-11.2	27,545	-0.04%
2019/02/19	2	71.85	5	71.90	72.00	-3	27,169	-0.01%
2019/02/18	2	71.15	3	71.60	71.00	-1	27,351	0.00%
2019/02/15	10	70.46	7	70.56	70.30	3	27,533	0.01%
2019/02/14	8	71.58	2	71.40	71.40	6	27,638	0.02%
2019/02/13	5	72.00	0	0.00	72.00	5	27,733	0.02%
2019/02/12	10	71.20	16	71.46	72.00	-6	27,694	-0.02%
2019/02/11	6	70.05	3	70.30	69.90	3	27,543	0.01%
2019/01/30	1	70.00	1	70.00	70.00	0	27,311	0.00%
2019/01/28	1	70.80	1	70.90	70.80	0	27,288	0.00%
2019/01/25	2	70.60	5	70.64	70.70	-3	27,511	-0.01%
2019/01/24	7.2	69.86	5	69.92	70.00	2.2	27,455	0.01%
2019/01/23	14	70.04	2	69.70	69.70	12	27,740	0.04%
2019/01/22	7	70.73	4	70.53	70.70	3	27,933	0.01%
2019/01/21	2.1	71.10	0	0.00	71.20	2.1	28,393	0.01%
2019/01/17	1	70.80	1	70.20	70.40	0	30,927	0.00%
2019/01/16	0.2	70.20	0.4	70.20	70.20	-0.1	31,610	0.00%
2019/01/15	1	70.10	2	70.15	70.30	-1	31,959	0.00%
2019/01/11	34	69.80	3	69.63	69.40	31	33,547	0.09%
2019/01/10	33	68.98	2.8	69.33	69.30	30.2	33,515	0.09%
2019/01/09	0	0.00	3	69.60	69.90	-3	33,515	-0.01%
2019/01/08	3	68.33	3	68.57	68.60	0	33,510	0.00%
2019/01/07	2	68.90	0	0.00	69.30	2	33,710	0.01%
2019/01/04	1	67.60	0	0.00	67.60	1	33,606	0.00%
2019/01/03	1.1	69.01	0	0.00	68.90	1.1	33,646	0.00%
2019/01/02	0	0.00	15	69.93	70.10	-15	33,501	-0.04%
2018/12/28	10	70.70	1	71.00	70.80	9	33,856	0.03%
2018/12/27	12	71.13	0	0.00	70.80	12	34,100	0.04%
2018/12/26	1	70.50	4.1	70.99	70.20	-3.1	34,354	-0.01%
2018/12/25	1	70.50	0	0.00	70.70	1	34,538	0.00%
2018/12/21	20	70.60	0	0.00	71.40	20	35,779	0.06%
2018/12/20	19	71.54	2	71.30	71.50	17	35,804	0.05%
2018/12/18	10.4	70.52	0	0.00	70.80	10.4	35,873	0.03%
2018/12/14	35.2	71.69	4	71.63	71.50	31.2	36,528	0.09%
2018/12/13	7	71.37	5	72.66	73.00	2	36,813	0.01%
2018/12/12	4	70.62	22	70.46	71.20	-18	37,341	-0.05%
2018/12/11	24	68.68	0	0.00	68.40	24	37,568	0.06%
2018/12/10	2.8	67.99	1	67.70	67.70	1.8	37,759	0.00%
2018/12/07	26	69.27	0	0.00	69.10	26	37,568	0.07%
2018/12/06	3	69.57	3	69.30	69.00	0	37,365	0.00%
2018/12/05	7	71.94	15	72.00	71.60	-8	36,597	-0.02%
2018/12/04	1.6	73.38	11	73.60	73.40	-9.4	36,922	-0.03%
2018/12/03	86	73.49	4	74.08	74.00	82	36,977	0.22%
2018/11/30	0	0.00	7	73.43	71.90	-7	36,598	-0.02%
2018/11/29	9	73.79	0	0.00	72.40	9	35,692	0.03%
2018/11/28	0	0.00	25.6	72.80	73.10	-25.6	35,289	-0.07%
2018/11/27	23	70.49	0	0.00	70.70	23	34,839	0.07%
2018/11/26	1	71.10	1	71.20	71.00	0	34,800	0.00%
2018/11/23	2	70.00	2	70.10	70.00	0	34,663	0.00%
2018/11/22	4	69.93	7	70.33	69.50	-3	34,653	-0.01%
2018/11/21	6	69.25	19	70.39	70.60	-13	34,466	-0.04%
2018/11/20	25	71.28	5	71.66	71.00	20	34,147	0.06%
2018/11/19	4	73.18	2	73.20	73.40	2	33,901	0.01%
2018/11/16	10	74.10	1	74.20	74.30	9	34,199	0.03%
2018/11/15	13	72.72	7	73.40	74.50	6	35,037	0.02%
2018/11/14	41.1	73.90	0	0.00	73.30	41.1	34,998	0.12%
2018/11/13	4	74.33	0	0.00	74.40	4	34,972	0.01%
2018/11/12	0	0.00	0.8	76.30	76.20	-0.8	34,899	0.00%
2018/11/09	2	75.85	2	76.25	76.10	0	35,101	0.00%
2018/11/08	10	77.40	9	76.99	76.60	1	35,138	0.00%
2018/11/07	8	77.91	5	77.90	77.90	3	35,022	0.01%
2018/11/06	7	78.39	4	77.30	77.30	3	35,016	0.01%
2018/11/05	4	80.05	4	80.05	80.00	0	35,081	0.00%
2018/11/02	7	80.43	21	80.88	81.00	-14	35,222	-0.04%
2018/11/01	7	79.86	5.4	79.62	79.90	1.6	35,105	0.00%
2018/10/31	8	78.21	2	78.45	78.80	6	35,267	0.02%
2018/10/30	5	75.94	1	76.00	76.40	4	35,030	0.01%
2018/10/29	8	77.00	0	0.00	75.50	8	35,063	0.02%
2018/10/26	45.1	78.19	9	76.98	76.20	36.1	35,074	0.10%
2018/10/17	4	69.13	23	70.10	68.10	-19	34,592	-0.05%
2018/10/16	26.5	70.18	11	70.15	70.40	15.5	33,758	0.05%
2018/10/15	6	70.62	3	70.77	70.50	3	33,489	0.01%
2018/10/12	6	70.63	2	71.50	71.90	4	33,508	0.01%
2018/10/11	22.1	70.30	13	70.38	70.10	9.1	33,512	0.03%
2018/10/09	6	75.72	6	75.30	75.30	0	32,293	0.00%
2018/10/08	25	75.50	4	75.48	75.50	21	32,342	0.06%
2018/10/05	13	75.62	3	75.73	75.60	10	32,631	0.03%
2018/10/04	3.1	76.47	0	0.00	76.20	3.1	32,542	0.01%
2018/10/03	1	77.80	4	77.65	77.80	-3	32,668	-0.01%
2018/10/02	6	78.22	1	79.60	78.10	5	32,896	0.02%
2018/10/01	0	0.00	45	80.17	79.90	-45	32,641	-0.14%
2018/09/28	1	79.00	66	79.20	79.20	-65	32,840	-0.20%
2018/09/27	1	78.00	21	77.91	78.70	-20	32,499	-0.06%
2018/09/26	20	77.30	4	76.98	77.30	16	32,279	0.05%
2018/09/21	4	75.38	4	75.80	75.80	0	32,370	0.00%
2018/09/20	5	75.76	2	75.80	75.60	3	32,265	0.01%
2018/09/19	12	76.04	1	76.40	76.40	11	32,294	0.03%
2018/09/18	44	76.51	5	75.92	75.80	39	32,335	0.12%
2018/09/17	1	77.70	5	77.72	77.80	-4	32,456	-0.01%
2018/09/14	4	77.35	1.1	77.91	77.90	2.9	32,799	0.01%
2018/09/13	88	76.20	5	76.00	76.00	83	32,828	0.25%
2018/09/12	30	77.33	6	77.12	77.00	24	32,740	0.07%
2018/09/11	17	76.44	7	76.90	77.70	10	32,803	0.03%
2018/09/10	14	75.54	7	75.30	75.10	7	33,096	0.02%
2018/09/07	7	78.09	5.6	78.03	77.70	1.4	32,715	0.00%
2018/09/06	4.3	79.44	3	79.40	79.30	1.3	32,743	0.00%
2018/09/05	11	80.19	0	0.00	80.10	11	32,558	0.03%
2018/09/04	0	0.00	5	80.10	80.10	-5	32,939	-0.02%
2018/09/03	2	80.15	2	80.20	80.10	0	33,317	0.00%
2018/08/31	5	80.52	4	80.50	80.50	1	34,592	0.00%
2018/08/30	1	81.20	2	81.05	80.90	-1	35,372	0.00%
2018/08/29	33	81.27	1	81.10	81.40	32	35,704	0.09%
2018/08/28	21	81.20	0	0.00	81.20	21	35,877	0.06%
2018/08/27	1	80.90	0	0.00	81.00	1	36,077	0.00%
2018/08/24	1	80.70	0	0.00	81.10	1	36,106	0.00%
2018/08/22	0	0.00	1	81.60	81.70	-1	37,444	0.00%
2018/08/21	1	81.00	1	81.00	81.00	0	37,825	0.00%
2018/08/20	3	81.07	0	0.00	81.00	3	38,555	0.01%
2018/08/17	0	0.00	2	81.35	81.10	-2	39,047	-0.01%
2018/08/16	8	81.06	5	81.32	81.20	3	39,033	0.01%
2018/08/15	3	80.50	1	81.00	81.10	2	38,932	0.01%
2018/08/14	11	81.54	23	81.40	81.30	-12	38,576	-0.03%
2018/08/13	8	84.53	8	83.84	83.80	0	37,744	0.00%
2018/08/10	4	85.73	5	85.68	85.90	-1	37,559	0.00%
2018/08/09	0	0.00	2	85.30	85.20	-2	37,496	-0.01%
2018/08/08	0	0.00	12	84.98	85.00	-12	37,984	-0.03%
2018/08/07	1.2	84.73	26	84.90	84.40	-24.8	38,653	-0.06%
2018/08/06	21	83.74	34	84.60	84.60	-13	40,277	-0.03%
2018/08/03	0	0.00	1	83.20	83.80	-1	40,685	0.00%
2018/08/02	2	83.90	20	84.10	82.80	-18	40,725	-0.04%
2018/08/01	0	0.00	5	84.02	84.10	-5	40,747	-0.01%
2018/07/31	0	0.00	10	83.93	83.80	-10	40,718	-0.02%
2018/07/30	0	0.00	11	84.05	84.20	-11	40,734	-0.03%
2018/07/26	1	82.80	0	0.00	83.50	1	40,985	0.00%
2018/07/25	2	83.05	0	0.00	82.70	2	41,156	0.00%
2018/07/24	8	85.56	4	85.50	85.20	4	41,023	0.01%
2018/07/23	1	85.20	8	85.40	85.50	-7	40,405	-0.02%
2018/07/20	4	85.15	36	85.04	85.30	-32	40,448	-0.08%
2018/07/19	6	84.92	22	84.91	85.20	-16	40,634	-0.04%
2018/07/18	2	84.30	3	84.13	84.10	-1	41,177	0.00%
2018/07/17	0	0.00	1	83.00	82.90	-1	41,148	0.00%
2018/07/16	2	83.15	2	83.15	82.80	0	41,273	0.00%
2018/07/13	1	82.50	44	82.77	82.90	-43	42,018	-0.10%
2018/07/11	3	81.60	1	81.70	81.60	2	42,885	0.00%
2018/07/10	2	80.65	0	0.00	80.50	2	42,680	0.00%
2018/07/09	2.4	80.96	0	0.00	80.80	2.4	42,584	0.01%
2018/07/06	1	80.40	0	0.00	80.50	1	42,830	0.00%
2018/07/05	1	81.20	1	81.30	81.20	0	42,840	0.00%
2018/07/04	0.1	81.70	1	81.50	81.60	-0.9	43,143	0.00%
2018/07/03	10	80.60	1	80.60	80.70	9	43,802	0.02%
2018/07/02	24	81.85	14	81.23	81.00	10	44,386	0.02%
2018/06/29	2	81.15	29	82.51	83.20	-27	44,722	-0.06%
2018/06/28	1	80.70	15	80.52	80.50	-14	46,328	-0.03%
2018/06/27	14.1	81.06	1	81.00	80.90	13.1	46,430	0.03%
2018/06/26	6	80.72	2	80.70	81.00	4	46,386	0.01%
2018/06/25	2	81.50	0	0.00	81.50	2	46,072	0.00%
2018/06/22	25	82.04	3	82.30	82.30	22	45,973	0.05%
2018/06/21	9	82.89	0	0.00	82.70	9	45,954	0.02%
2018/06/20	21.2	82.34	27	82.23	83.00	-5.8	46,402	-0.01%
2018/06/19	32.3	83.45	9	83.33	83.00	23.3	46,024	0.05%
2018/06/15	8.3	84.84	1	84.70	85.00	7.3	45,391	0.02%
2018/06/14	16	85.92	22.2	86.37	85.50	-6.2	44,934	-0.01%
2018/06/13	32	87.75	8	87.89	87.80	24	44,377	0.05%
2018/06/12	31	87.38	43	87.77	87.70	-12	45,087	-0.03%
2018/06/11	10	87.46	5	87.66	87.40	5	45,024	0.01%
2018/06/08	83	90.16	6	91.03	88.30	77	45,184	0.17%
2018/06/07	56	90.67	29.7	90.23	91.20	26.3	44,916	0.06%
2018/06/06	11	88.90	51.1	88.77	89.10	-40.1	44,888	-0.09%
2018/06/05	0	0.00	1	88.00	88.10	-1	45,553	0.00%
2018/06/04	4	87.75	1	87.40	87.80	3	45,573	0.01%
2018/06/01	1	86.40	8	86.40	86.60	-7	45,724	-0.02%
2018/05/31	6	87.13	42	86.94	85.70	-36	45,907	-0.08%
2018/05/30	5	87.30	2	87.60	87.40	3	45,020	0.01%
2018/05/29	12	88.58	10	88.15	87.60	2	44,829	0.00%
2018/05/28	92	88.24	70.1	88.66	88.80	21.9	44,821	0.05%
2018/05/25	60	85.30	41	86.24	86.50	19	44,419	0.04%
2018/05/24	30	84.00	0.8	84.20	84.10	29.2	44,188	0.07%
2018/05/23	23	84.14	30	83.77	83.60	-7	44,702	-0.02%
2018/05/22	7	84.40	0	0.00	84.00	7	45,124	0.02%
2018/05/21	2.1	85.05	1	84.90	85.00	1.1	45,700	0.00%
2018/05/18	5	84.22	20	84.90	83.90	-15	46,339	-0.03%
2018/05/17	43	84.65	1	85.30	84.20	42	47,022	0.09%
2018/05/16	2	85.00	6	84.53	84.60	-4	47,215	-0.01%
2018/05/15	39.1	86.95	54	87.32	86.00	-14.9	47,488	-0.03%
2018/05/14	56	88.68	87	89.20	89.00	-31	48,662	-0.06%
2018/05/11	2	84.35	5	84.62	85.00	-3	47,388	-0.01%
2018/05/10	0	0.00	36	82.90	82.90	-36	47,391	-0.08%
2018/05/09	42	81.84	0	0.00	81.80	42	47,644	0.09%
2018/05/08	7	82.04	5	81.96	82.60	2	48,053	0.00%
2018/05/07	2	81.50	10	81.30	81.60	-8	48,209	-0.02%
2018/05/04	6.1	80.58	20	80.85	80.40	-13.9	48,519	-0.03%
2018/05/03	29.2	80.33	3.2	80.51	80.10	26	48,855	0.05%
2018/05/02	11	82.82	0	0.00	81.80	11	48,950	0.02%
2018/04/30	0	0.00	3	82.13	82.90	-3	49,029	-0.01%
2018/04/27	17	80.99	5	80.90	81.50	12	49,363	0.02%
2018/04/26	4	80.88	3	80.90	80.60	1	49,915	0.00%
2018/04/25	3.1	80.02	0	0.00	80.40	3.1	50,957	0.01%
2018/04/24	13.1	81.09	0	0.00	80.60	13.1	51,057	0.03%
2018/04/23	3	83.07	5	83.00	83.00	-2	50,484	0.00%
2018/04/20	5	84.16	1	84.20	84.00	4	50,371	0.01%
2018/04/19	4	84.93	1	83.60	85.00	3	50,547	0.01%
2018/04/18	51.1	85.81	6	85.13	84.80	45.1	50,204	0.09%
2018/04/17	5	86.70	1	87.00	86.50	4	50,087	0.01%
2018/04/16	0	0.00	4	87.43	87.60	-4	50,333	-0.01%
2018/04/13	0	0.00	1	87.00	87.00	-1	50,506	0.00%
2018/04/12	2	86.80	12	87.08	86.80	-10	50,851	-0.02%
2018/04/11	2	87.65	1	87.30	87.30	1	51,181	0.00%
2018/04/10	12	87.15	0	0.00	87.00	12	51,411	0.02%
2018/04/09	3	87.37	0	0.00	87.40	3	51,757	0.01%
2018/04/03	10	87.13	15	87.18	87.20	-5	51,281	-0.01%
2018/04/02	13.1	88.20	5	88.08	88.10	8.1	50,921	0.02%
2018/03/31	56	88.93	9	88.58	88.50	47	50,680	0.09%
2018/03/30	7	91.86	6	91.83	91.40	1	48,765	0.00%
2018/03/29	3	90.00	0	0.00	90.00	3	48,632	0.01%
2018/03/28	1	90.30	0	0.00	90.10	1	48,333	0.00%
2018/03/27	10	91.30	0	0.00	91.20	10	48,237	0.02%
2018/03/26	1	89.70	1	89.90	90.20	0	48,082	0.00%
2018/03/23	17	90.65	15	91.03	90.40	2	48,202	0.00%
2018/03/22	4	92.90	0	0.00	92.80	4	48,376	0.01%
2018/03/21	1	92.60	1	92.60	92.40	0	48,263	0.00%
2018/03/20	1	92.60	1	92.60	92.60	0	48,615	0.00%
2018/03/19	0	0.00	2	92.60	92.90	-2	48,662	0.00%
2018/03/16	11	93.07	3	92.93	92.80	8	48,767	0.02%
2018/03/15	2	93.00	5	92.72	93.40	-3	48,424	-0.01%
2018/03/14	10	93.64	6	93.53	93.30	4	48,939	0.01%
2018/03/13	7	95.59	6	95.80	95.20	1	48,868	0.00%
2018/03/12	2	93.80	24	93.97	94.30	-22	48,136	-0.05%
2018/03/09	12	91.69	10	91.88	91.90	2	48,311	0.00%
2018/03/08	6	89.57	0	0.00	89.40	6	48,434	0.01%
2018/03/07	8	89.43	2	89.60	88.50	6	48,600	0.01%
2018/03/06	3	88.07	2	88.50	88.20	1	49,225	0.00%
2018/03/05	8	87.56	0	0.00	87.00	8	49,994	0.02%
2018/03/02	5	87.46	0	0.00	87.80	5	49,680	0.01%
2018/03/01	2	87.90	2	88.10	87.90	0	49,850	0.00%
2018/02/27	3.5	88.74	5	89.00	88.10	-1.5	49,752	0.00%
2018/02/26	2	88.95	2	88.80	88.80	0	49,448	0.00%
2018/02/23	2	88.55	0	0.00	88.90	2	49,325	0.00%
2018/02/22	7	87.77	3	87.80	87.90	4	49,530	0.01%
2018/02/21	3	88.53	0	0.00	88.20	3	49,335	0.01%
2018/02/12	4	87.95	0	0.00	87.60	4	48,915	0.01%
2018/02/09	6	87.50	2.1	86.21	87.50	3.9	48,743	0.01%
2018/02/08	5	89.36	2	89.00	89.00	3	48,453	0.01%
2018/02/07	10	90.12	6	90.30	90.00	4	49,905	0.01%
2018/02/06	31	89.71	18	89.82	89.20	13	49,153	0.03%
2018/02/05	3	92.83	1	93.00	92.80	2	47,142	0.00%
2018/02/02	7	94.84	4	95.18	95.20	3	47,140	0.01%
2018/02/01	2	93.75	2	93.70	93.50	0	47,024	0.00%
2018/01/31	6.5	92.72	2	92.70	92.20	4.5	46,756	0.01%
2018/01/30	1	94.10	0	0.00	93.60	1	46,299	0.00%
2018/01/29	2	94.80	13	94.70	94.70	-11	46,043	-0.02%
2018/01/26	4	95.58	6	95.83	95.40	-2	45,847	0.00%
2018/01/25	2	95.70	0	0.00	95.40	2	45,486	0.00%
2018/01/24	3.9	95.90	2	95.90	95.90	1.9	44,848	0.00%
2018/01/23	5	96.28	2	95.70	96.90	3	44,696	0.01%
2018/01/22	12	96.93	4	97.20	96.60	8	44,513	0.02%
2018/01/19	16	96.48	57	95.27	96.90	-41	43,848	-0.09%
2018/01/18	10	94.53	10	94.49	93.80	0	42,486	0.00%
2018/01/17	2	93.20	2	93.25	93.40	0	42,043	0.00%
2018/01/16	3	93.30	0	0.00	93.40	3	41,887	0.01%
2018/01/15	7	92.96	10	93.28	93.30	-3	41,766	-0.01%
2018/01/12	11	92.05	0	0.00	91.80	11	41,540	0.03%
2018/01/11	3	91.17	20	91.50	91.40	-17	41,459	-0.04%
2018/01/10	12	90.98	0	0.00	90.80	12	40,939	0.03%
2018/01/09	11	92.01	0	0.00	91.80	11	40,640	0.03%
2018/01/08	21	91.91	2	91.80	91.80	19	40,616	0.05%
2018/01/05	14	92.00	2	92.90	93.00	12	40,275	0.03%
2018/01/04	20	92.75	8	92.60	92.60	12	39,996	0.03%
2018/01/03	10	94.21	4	94.00	94.00	6	39,819	0.02%
2018/01/02	8	94.89	4	95.00	95.00	4	39,215	0.01%