鴻海 (2317)-統一-新營券商分點個股進出

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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5933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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	9.4	168.76	20.1	169.02	169.50	-10.7	115,830	-0.01%
2024/05/09	26.2	173.64	60	171.98	170.50	-33.8	114,664	-0.03%
2024/05/08	5.1	169.50	16	169.50	169.50	-10.9	113,075	-0.01%
2024/05/07	16	168.75	12	167.98	169.50	4	112,117	0.00%
2024/05/06	49.4	165.53	69.2	165.81	167.50	-19.8	110,314	-0.02%
2024/05/03	5.1	156.71	6	158.00	156.00	-1	107,787	0.00%
2024/05/02	18	153.06	1	153.50	154.00	17	107,073	0.02%
2024/04/30	14	157.68	3.9	159.01	156.00	10.1	106,176	0.01%
2024/04/29	11	157.09	35.1	158.51	158.50	-24.1	105,289	-0.02%
2024/04/26	11	155.77	17.1	156.09	155.00	-6.1	104,036	-0.01%
2024/04/25	25.4	152.77	5	152.80	151.50	20.4	102,659	0.02%
2024/04/24	14.1	150.48	68.2	151.87	156.00	-54.1	101,157	-0.05%
2024/04/23	13.5	144.63	4	145.50	144.00	9.5	98,752	0.01%
2024/04/22	20	142.33	31	144.26	143.00	-11	98,059	-0.01%
2024/04/19	45.8	142.82	16	142.91	143.00	29.8	97,247	0.03%
2024/04/18	2	147.00	16	146.09	148.00	-14	95,526	-0.01%
2024/04/17	4	142.63	22	145.27	146.50	-18	94,851	-0.02%
2024/04/16	35.2	140.69	24.9	139.83	141.00	10.3	93,480	0.01%
2024/04/15	8.4	146.67	15	147.23	146.00	-6.6	90,976	-0.01%
2024/04/12	11	150.27	14	151.14	150.50	-3	89,690	0.00%
2024/04/11	27.7	149.92	13	149.42	150.00	14.7	87,961	0.02%
2024/04/10	16.3	156.07	4.3	156.69	154.50	12	85,355	0.01%
2024/04/09	13.2	157.87	7	158.00	158.00	6.1	84,044	0.01%
2024/04/08	9.7	157.37	9.1	158.55	158.00	0.6	82,682	0.00%
2024/04/03	14.7	155.82	1	157.50	159.00	13.7	81,311	0.02%
2024/04/02	3.1	151.66	38.8	155.43	159.00	-35.7	79,344	-0.04%
2024/04/01	14.4	152.02	22	153.32	150.50	-7.7	76,692	-0.01%
2024/03/29	28.6	152.88	7	154.71	150.00	21.6	75,560	0.03%
2024/03/28	8	152.61	38.1	154.04	155.50	-30.1	73,210	-0.04%
2024/03/27	3.1	146.13	31	144.89	148.50	-27.9	70,339	-0.04%
2024/03/26	29.1	142.94	19.3	142.16	142.00	9.8	68,483	0.01%
2024/03/25	19.2	144.58	7	145.64	145.50	12.2	66,381	0.02%
2024/03/22	50.9	145.70	54.1	145.32	145.50	-3.2	64,505	0.00%
2024/03/21	36.2	142.64	49.7	142.77	142.50	-13.5	61,032	-0.02%
2024/03/20	20.1	138.45	31.5	139.23	138.00	-11.5	58,649	-0.02%
2024/03/19	23.5	132.95	17	134.47	136.00	6.5	55,781	0.01%
2024/03/18	26	132.63	23.3	134.18	136.00	2.7	53,182	0.01%
2024/03/15	40.1	130.56	92.8	130.89	132.00	-52.7	49,532	-0.11%
2024/03/14	4	118.27	38.5	119.40	121.00	-34.5	43,236	-0.08%
2024/03/13	116	121.03	149.8	121.95	120.50	-33.8	40,314	-0.08%	大買/大賣/
2024/03/12	5	115.10	85.4	115.30	119.00	-80.4	34,910	-0.23%
2024/03/11	1	109.50	14.3	109.55	109.50	-13.3	29,389	-0.05%
2024/03/08	4	106.00	2	106.50	105.00	2	27,431	0.01%
2024/03/07	1.4	107.36	7	108.00	107.50	-5.6	26,533	-0.02%
2024/03/06	0.1	106.00	1	107.00	106.50	-0.9	26,183	0.00%
2024/03/05	11	108.00	5.1	107.68	106.50	5.9	26,190	0.02%
2024/03/04	1.1	102.82	9.5	104.89	106.50	-8.4	25,463	-0.03%
2024/03/01	2.1	102.98	0	0.00	102.00	2.1	24,125	0.01%
2024/02/29	0.2	103.00	0.8	103.50	103.00	-0.6	24,041	0.00%
2024/02/27	0.1	103.50	0	0.00	103.50	0.1	23,750	0.00%
2024/02/26	0	0.00	4	103.00	103.50	-4	23,649	-0.02%
2024/02/23	1	103.50	0	0.00	103.00	1	23,790	0.00%
2024/02/22	1	103.00	3.5	103.43	103.50	-2.5	24,119	-0.01%
2024/02/20	0	0.00	2	104.50	103.50	-2	24,762	-0.01%
2024/02/19	0	0.00	2	102.75	103.00	-2	24,617	-0.01%
2024/02/16	0	0.00	1.3	101.00	101.50	-1.3	25,053	-0.01%
2024/02/15	3.2	101.34	0	0.00	101.00	3.2	25,287	0.01%
2024/02/05	1	101.50	1	101.50	101.50	0	25,125	0.00%
2024/02/02	3	101.67	2	102.00	102.00	1	25,105	0.00%
2024/02/01	1	102.00	0	0.00	103.00	1	25,344	0.00%
2024/01/31	0.1	102.00	0	0.00	102.50	0.1	25,428	0.00%
2024/01/29	0.5	102.50	2	103.00	102.50	-1.5	25,927	-0.01%
2024/01/26	6.5	102.08	1	102.50	102.50	5.5	26,364	0.02%
2024/01/25	0.1	101.50	5	101.70	102.00	-4.9	26,353	-0.02%
2024/01/24	0.5	100.50	0	0.00	100.50	0.5	26,387	0.00%
2024/01/23	0.5	100.50	18	100.56	101.00	-17.5	27,103	-0.06%
2024/01/22	2.3	100.06	1	100.00	99.90	1.3	29,035	0.00%
2024/01/19	0.5	100.50	0	0.00	100.50	0.5	29,204	0.00%
2024/01/18	1	99.70	0	0.00	99.90	1	29,563	0.00%
2024/01/17	12.3	99.19	0	0.00	98.60	12.3	29,936	0.04%
2024/01/16	1	99.50	0	0.00	100.00	1	30,976	0.00%
2024/01/15	2	100.25	0	0.00	100.00	2	31,922	0.01%
2024/01/12	0.5	100.50	0	0.00	100.50	0.5	32,081	0.00%
2024/01/11	2	100.25	0	0.00	100.50	2	32,209	0.01%
2024/01/10	3.2	100.52	0	0.00	100.00	3.2	32,083	0.01%
2024/01/09	1	101.01	12	101.50	101.00	-11	31,963	-0.03%
2024/01/08	4	102.75	1	102.50	101.50	3	31,828	0.01%
2024/01/05	0	0.00	4	104.00	104.00	-4	31,693	-0.01%
2024/01/04	0	0.00	2	104.50	104.00	-2	31,937	-0.01%
2024/01/03	0.2	104.50	4	104.38	104.50	-3.9	32,154	-0.01%
2024/01/02	1.2	104.42	2	104.75	105.00	-0.8	32,305	0.00%
2023/12/29	1	104.00	2	104.75	104.50	-1	32,250	0.00%
2023/12/28	1	103.50	5	103.50	104.00	-4	32,274	-0.01%
2023/12/27	2	104.00	7	103.50	103.50	-5	32,180	-0.02%
2023/12/26	0	103.50	2	103.50	104.00	-2	32,097	-0.01%
2023/12/22	1.1	103.00	1	103.50	103.50	0.1	32,363	0.00%
2023/12/21	6.1	103.00	0	0.00	103.50	6.1	32,468	0.02%
2023/12/20	1.3	103.44	5.3	102.88	104.50	-4	32,160	-0.01%
2023/12/19	20.2	101.75	7.2	102.49	102.50	13	31,507	0.04%
2023/12/18	0	0.00	6	101.83	102.00	-6	31,329	-0.02%
2023/12/15	25.1	101.04	17.3	101.33	101.50	7.8	31,177	0.03%
2023/12/14	1	101.50	2.6	101.89	102.00	-1.6	30,726	-0.01%
2023/12/13	0	101.00	2	101.00	101.00	-2	30,500	-0.01%
2023/12/12	0	101.00	0	0.00	101.00	0	30,839	0.00%
2023/12/11	0.2	101.25	0	0.00	101.00	0.2	30,769	0.00%
2023/12/08	0	101.50	0	0.00	101.50	0	30,658	0.00%
2023/12/07	0	0.00	1	101.00	101.00	-1	30,887	0.00%
2023/12/06	0	101.50	0.1	101.00	101.00	-0.1	30,950	0.00%
2023/12/05	5	100.50	10	101.50	101.00	-5	30,895	-0.02%
2023/12/04	0	0.00	2	100.80	101.00	-2	30,773	-0.01%
2023/12/01	8.3	100.76	1	100.50	100.50	7.3	30,811	0.02%
2023/11/30	9	101.50	0	0.00	101.50	9	30,592	0.03%
2023/11/29	17	101.76	4	102.00	102.00	13	30,267	0.04%
2023/11/28	0	102.50	8	102.88	102.50	-8	29,970	-0.03%
2023/11/27	3	102.33	1	102.00	101.50	2	30,482	0.01%
2023/11/24	5	101.50	7	102.07	101.50	-2	30,442	-0.01%
2023/11/22	30	102.60	4	102.38	102.00	26	31,063	0.08%
2023/11/21	3	101.50	2.1	102.00	102.50	0.9	30,942	0.00%
2023/11/20	1	101.00	0.1	101.50	101.00	0.9	31,170	0.00%
2023/11/17	1.1	102.48	1.2	102.50	102.50	-0.1	30,949	0.00%
2023/11/16	1.1	100.97	3	101.00	101.00	-1.9	30,387	-0.01%
2023/11/15	1.1	100.50	0	0.00	100.50	1.1	30,054	0.00%
2023/11/14	2.3	99.67	5	99.14	100.00	-2.7	29,488	-0.01%
2023/11/13	0	98.20	2	98.00	97.70	-2	29,120	-0.01%
2023/11/10	1.2	97.17	0	0.00	97.20	1.2	29,544	0.00%
2023/11/09	1	97.71	0	0.00	97.90	1	30,337	0.00%
2023/11/08	2.1	96.43	0	0.00	97.00	2.1	30,321	0.01%
2023/11/07	2.9	95.63	0	0.00	96.10	2.9	30,373	0.01%
2023/11/06	13.6	97.00	14	96.74	96.40	-0.4	30,281	0.00%
2023/11/03	21.9	95.76	22	95.78	95.80	-0.1	29,982	0.00%
2023/11/02	4.1	96.67	5	96.76	97.00	-0.9	29,758	0.00%
2023/11/01	2.1	95.91	0	0.00	95.60	2.1	30,097	0.01%
2023/10/31	7.1	96.43	2.2	96.09	96.50	4.9	30,309	0.02%
2023/10/30	27	95.52	71	95.65	94.50	-44	29,933	-0.15%
2023/10/27	2.1	98.22	0	0.00	98.20	2.1	28,083	0.01%
2023/10/26	0.1	99.00	0	0.00	98.50	0.1	28,036	0.00%
2023/10/25	5.1	99.01	8	98.70	99.00	-2.9	27,773	-0.01%
2023/10/24	29.1	98.48	2	98.50	98.30	27.1	27,620	0.10%
2023/10/23	6.5	100.69	5	100.50	100.50	1.5	26,288	0.01%
2023/10/20	3	103.33	0	0.00	103.50	3	25,919	0.01%
2023/10/19	10	103.70	0	0.00	103.50	10	25,714	0.04%
2023/10/18	2	105.50	0	0.00	105.50	2	25,514	0.01%
2023/10/17	3	107.00	0	0.00	106.50	3	25,614	0.01%
2023/10/16	1	107.50	0.3	107.00	107.00	0.7	26,265	0.00%
2023/10/12	3	106.67	1	106.50	107.00	2	27,096	0.01%
2023/10/11	10	106.50	3	106.00	106.00	7	27,348	0.03%
2023/10/06	2	105.00	8	105.19	105.50	-6	27,369	-0.02%
2023/10/05	2.5	103.10	2	104.00	103.50	0.5	27,528	0.00%
2023/10/04	13.2	102.74	10	102.95	103.00	3.2	27,645	0.01%
2023/10/03	6	103.67	3	104.00	104.00	3	27,599	0.01%
2023/10/02	1	104.50	1	105.00	104.50	0	27,816	0.00%
2023/09/28	16.4	103.81	12	103.96	104.00	4.4	28,735	0.02%
2023/09/27	6.1	103.92	7	104.00	104.00	-0.9	29,226	0.00%
2023/09/26	2.3	105.15	1	104.00	104.00	1.3	30,286	0.00%
2023/09/25	4	105.38	0	0.00	105.50	4	31,242	0.01%
2023/09/22	0.1	105.50	0	0.00	105.00	0.1	31,773	0.00%
2023/09/21	7	105.07	1	105.50	105.00	6	32,181	0.02%
2023/09/20	1.1	106.04	0	0.00	106.00	1.1	32,555	0.00%
2023/09/19	0.5	107.00	0	0.00	106.50	0.5	33,360	0.00%
2023/09/15	1	106.00	1	106.00	106.00	0	35,058	0.00%
2023/09/13	2	106.50	0	0.00	106.00	2	35,116	0.01%
2023/09/12	0	0.00	1	107.50	107.50	-1	35,594	0.00%
2023/09/11	2	105.50	0	0.00	105.00	2	35,679	0.01%
2023/09/08	7.1	105.99	0	0.00	106.00	7.1	35,975	0.02%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/06	2	106.00	0	0.00	106.00	2	38,325	0.01%
2023/09/04	0	106.50	0.1	106.50	106.50	0	38,384	0.00%
2023/08/31	7.6	106.33	10	105.65	106.50	-2.5	38,772	-0.01%
2023/08/30	68	106.50	1	106.00	106.00	67	38,234	0.18%
2023/08/29	8.5	105.88	0	0.00	106.00	8.5	38,783	0.02%
2023/08/28	0.1	108.00	0	0.00	108.00	0.1	38,485	0.00%
2023/08/24	19	109.00	8	109.25	109.50	11	40,302	0.03%
2023/08/23	0	0.00	1	107.00	106.50	-1	40,756	0.00%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	2	106.75	3	106.00	106.00	-1	41,354	0.00%
2023/08/16	3.2	106.17	0	0.00	105.50	3.2	41,323	0.01%
2023/08/15	11.1	107.73	36	107.53	107.00	-24.9	41,146	-0.06%
2023/08/14	0	0.00	0.4	109.50	110.00	-0.4	40,542	0.00%
2023/08/11	0	0.00	3	109.00	108.50	-3	40,690	-0.01%
2023/08/10	0	110.00	1	110.00	110.00	-1	41,012	0.00%
2023/08/09	2	110.50	4	110.00	110.50	-2	41,109	0.00%
2023/08/08	0	0.00	12.1	110.67	110.50	-12.1	41,947	-0.03%
2023/08/07	8.1	109.94	1	111.00	109.50	7.1	41,823	0.02%
2023/08/04	0	0.00	23	110.11	111.00	-23	41,358	-0.06%
2023/08/02	1.5	108.17	15	108.00	108.00	-13.5	41,384	-0.03%
2023/08/01	12	109.50	3	110.00	110.50	9	40,993	0.02%
2023/07/31	18	109.42	3	108.84	108.50	15	40,803	0.04%
2023/07/28	3.1	110.48	10	110.50	109.50	-6.9	40,510	-0.02%
2023/07/27	0.9	110.62	5	111.00	110.50	-4.1	40,589	-0.01%
2023/07/26	1	112.00	0	0.00	111.50	1	40,899	0.00%
2023/07/25	6	111.42	11.1	111.32	112.00	-5.1	40,721	-0.01%
2023/07/20	3	108.00	1	108.00	108.00	2	40,260	0.00%
2023/07/19	4	110.01	2.1	110.02	108.50	1.9	40,018	0.00%
2023/07/18	8	112.68	5	112.00	112.00	3	39,654	0.01%
2023/07/17	12.9	110.01	1.4	109.63	110.50	11.6	39,110	0.03%
2023/07/14	0.1	108.25	0.2	109.00	109.50	-0.1	38,735	0.00%
2023/07/13	6.1	108.89	0	0.00	107.00	6.1	38,284	0.02%
2023/07/12	0	107.00	1	107.00	107.50	-1	38,042	0.00%
2023/07/11	1	105.00	0	0.00	105.00	1	37,842	0.00%
2023/07/10	1.2	105.03	0	0.00	104.50	1.2	37,828	0.00%
2023/07/07	10.2	105.46	0	0.00	105.50	10.2	37,756	0.03%
2023/07/06	4.5	105.92	1	105.50	105.50	3.5	37,732	0.01%
2023/07/05	13.1	108.54	1	108.00	108.50	12.1	36,789	0.03%
2023/07/04	8.1	110.33	5	111.30	110.00	3.1	36,139	0.01%
2023/07/03	4	114.75	3.2	114.53	115.00	0.8	35,462	0.00%
2023/06/30	4	111.63	1	113.00	113.00	3	34,309	0.01%
2023/06/29	31.2	114.62	0.5	114.00	113.00	30.7	33,829	0.09%
2023/06/28	5	114.90	2	115.00	115.00	3	33,522	0.01%
2023/06/27	14.2	115.60	2	115.50	114.00	12.2	33,179	0.04%
2023/06/26	28	115.71	9.3	115.81	115.50	18.7	32,601	0.06%
2023/06/21	1	112.50	0	0.00	113.00	1	32,082	0.00%
2023/06/19	0	0.00	2	112.50	112.50	-2	31,892	-0.01%
2023/06/16	8.2	111.38	0.6	111.50	111.00	7.7	31,825	0.02%
2023/06/15	0	0.00	23	112.00	111.50	-23	31,398	-0.07%
2023/06/14	10	112.00	3.1	112.32	112.50	6.9	31,855	0.02%
2023/06/13	3	112.50	13.6	112.90	112.50	-10.6	31,723	-0.03%
2023/06/12	26	111.40	5.3	110.06	110.50	20.7	30,901	0.07%
2023/06/09	0	0.00	2	108.00	108.00	-2	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	1	107.50	108.00	-1	30,051	0.00%
2023/06/06	1	106.50	2	106.50	107.00	-1	30,703	0.00%
2023/06/05	0	0.00	4	108.00	107.50	-4	30,622	-0.01%
2023/06/02	4	108.00	4	108.38	108.00	0	31,419	0.00%
2023/06/01	3.7	107.34	5	106.90	108.00	-1.3	31,156	0.00%
2023/05/31	1	107.50	2	106.50	106.50	-1	30,871	0.00%
2023/05/30	24	107.06	23.7	106.60	107.00	0.3	30,356	0.00%
2023/05/29	2.3	105.37	6	104.75	105.50	-3.7	29,635	-0.01%
2023/05/26	2	102.50	0	0.00	102.50	2	29,233	0.01%
2023/05/25	1	103.00	0	0.00	102.50	1	28,999	0.00%
2023/05/23	0	0.00	3	102.50	102.50	-3	28,904	-0.01%
2023/05/19	5.1	102.79	3	102.50	103.00	2.1	29,083	0.01%
2023/05/18	4.1	103.00	0.1	103.00	103.00	4	29,193	0.01%
2023/05/17	0	0.00	4	102.88	102.50	-4	29,333	-0.01%
2023/05/16	7	102.21	3	102.50	102.00	4	28,993	0.01%
2023/05/15	4	102.50	0	0.00	102.00	4	28,601	0.01%
2023/05/12	6	105.08	2	105.50	102.50	4	28,557	0.01%
2023/05/11	6	105.08	2	105.50	105.00	4	27,867	0.01%
2023/05/10	0	0.00	1	106.50	106.50	-1	27,910	0.00%
2023/05/09	0.5	106.00	6	106.50	106.50	-5.5	28,140	-0.02%
2023/05/08	0.2	105.00	0	0.00	105.00	0.2	28,301	0.00%
2023/05/05	1	105.00	2	105.00	105.00	-1	28,849	0.00%
2023/05/04	0	0.00	6	105.00	105.00	-6	29,465	-0.02%
2023/05/03	0	0.00	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	0	0.00	5	105.50	106.00	-5	30,781	-0.02%
2023/04/28	0	0.00	6.4	104.31	104.50	-6.4	31,312	-0.02%
2023/04/27	0.1	103.50	0	0.00	103.50	0.1	31,454	0.00%
2023/04/26	1	103.50	9	104.00	103.50	-8	31,624	-0.03%
2023/04/25	3	103.33	60	103.00	103.00	-57	31,354	-0.18%
2023/04/21	2	104.50	0	0.00	104.00	2	31,240	0.01%
2023/04/20	2	104.25	3	104.50	104.50	-1	31,018	0.00%
2023/04/19	1	103.51	0	0.00	104.00	1	31,244	0.00%
2023/04/18	0	104.00	10	104.00	104.50	-10	31,266	-0.03%
2023/04/17	1	104.00	79	104.00	104.00	-78	31,594	-0.25%
2023/04/14	0	0.00	13.6	103.98	104.50	-13.6	32,030	-0.04%
2023/04/13	10	102.50	0	0.00	103.00	10	32,380	0.03%
2023/04/12	0.5	103.00	4	102.50	102.50	-3.5	32,302	-0.01%
2023/04/11	10	103.00	0	0.00	103.50	10	32,585	0.03%
2023/04/10	2	103.00	2	103.25	103.00	0	32,478	0.00%
2023/04/07	1.1	103.50	1	103.00	103.00	0.1	32,418	0.00%
2023/04/06	4	104.37	10	103.65	103.50	-6	32,371	-0.02%
2023/03/30	0	0.00	12	104.46	104.50	-12	32,025	-0.04%
2023/03/29	0	0.00	3	103.33	103.50	-3	32,165	-0.01%
2023/03/28	11	103.00	0	0.00	103.00	11	32,556	0.03%
2023/03/27	3.2	104.20	0	0.00	103.50	3.2	32,645	0.01%
2023/03/24	2	105.00	8	105.00	105.50	-6	33,306	-0.02%
2023/03/23	3.3	103.05	0	0.00	103.50	3.3	32,568	0.01%
2023/03/22	6	103.67	4	104.00	103.50	2	32,454	0.01%
2023/03/21	2	103.00	11	103.45	103.50	-9	32,672	-0.03%
2023/03/20	10	102.50	0.5	102.50	102.50	9.5	32,644	0.03%
2023/03/17	56	104.00	24	103.98	103.50	32	32,828	0.10%
2023/03/16	81	102.50	1	102.00	102.00	80	32,303	0.25%
2023/03/15	1.1	102.55	0	0.00	102.50	1.1	32,585	0.00%
2023/03/14	0.1	102.45	2	102.00	102.00	-1.9	33,160	-0.01%
2023/03/13	3	102.50	4	102.75	103.00	-1	33,434	0.00%
2023/03/10	3.2	102.00	4.1	102.00	102.00	-0.9	34,333	0.00%
2023/03/09	13.1	102.59	0	0.00	102.50	13.1	34,973	0.04%
2023/03/08	5.1	104.40	0	0.00	104.00	5.1	35,167	0.01%
2023/03/07	11.1	104.01	17	104.65	105.00	-5.9	35,211	-0.02%
2023/03/06	2	103.49	14	103.57	103.50	-12	34,782	-0.03%
2023/03/03	0	0.00	5	103.30	102.50	-5	34,733	-0.01%
2023/03/02	0	0.00	1.3	102.50	102.50	-1.3	34,949	0.00%
2023/03/01	2	102.00	0	0.00	102.00	2	35,010	0.01%
2023/02/24	6.7	101.17	1	102.50	101.00	5.7	34,736	0.02%
2023/02/22	1	102.00	2	101.50	102.00	-1	34,713	0.00%
2023/02/21	1	102.50	3	102.50	102.50	-2	34,783	-0.01%
2023/02/20	11	102.55	3	102.50	103.00	8	35,331	0.02%
2023/02/17	2	103.00	1	103.00	103.50	1	35,745	0.00%
2023/02/16	0	0.00	15	103.47	103.50	-15	36,384	-0.04%
2023/02/15	0.1	102.00	14	102.07	102.50	-13.9	37,202	-0.04%
2023/02/14	0	101.50	4	101.88	102.00	-4	37,250	-0.01%
2023/02/13	2	101.50	1	101.50	101.00	1	37,616	0.00%
2023/02/10	4	101.25	2	101.50	101.50	2	37,809	0.01%
2023/02/09	6	101.33	3	101.00	101.00	3	38,059	0.01%
2023/02/08	2.1	100.52	0.7	101.00	100.50	1.4	38,379	0.00%
2023/02/07	3	101.33	1	100.50	100.50	2	38,627	0.01%
2023/02/06	4	101.62	5.1	102.00	101.50	-1	38,581	0.00%
2023/02/03	11.1	99.68	1	100.00	99.60	10.1	38,523	0.03%
2023/02/02	9	100.06	1	100.50	100.00	8	38,531	0.02%
2023/02/01	4	100.13	4	99.90	100.00	0	38,077	0.00%
2023/01/31	2	100.00	8	99.85	99.70	-6	37,933	-0.02%
2023/01/30	32.5	98.23	0	0.00	98.10	32.5	37,093	0.09%
2023/01/17	0.8	98.39	0	0.00	98.10	0.8	36,341	0.00%
2023/01/16	1.3	98.50	0	0.00	98.10	1.3	36,361	0.00%
2023/01/13	7	98.91	0	0.00	98.60	7	36,315	0.02%
2023/01/12	2	98.80	0	0.00	98.60	2	36,978	0.01%
2023/01/10	0	99.40	0	0.00	99.40	0	37,879	0.00%
2023/01/09	1.1	99.21	1	99.10	99.10	0.1	38,027	0.00%
2023/01/06	2.1	98.51	0	0.00	98.40	2.1	37,890	0.01%
2023/01/05	2.2	98.05	1.9	98.41	98.00	0.3	38,045	0.00%
2023/01/04	31.5	98.16	10.2	98.37	98.10	21.3	38,079	0.06%
2023/01/03	84.4	98.30	5	98.88	99.10	79.4	38,013	0.21%
2022/12/30	3	100.00	1	99.90	99.90	2	37,602	0.01%
2022/12/29	25.3	99.78	3	99.50	99.70	22.3	37,753	0.06%
2022/12/28	4	100.00	1	100.50	100.50	3	38,005	0.01%
2022/12/27	0	101.00	140	100.51	100.50	-140	37,915	-0.37%	大賣/鉅額交易
2022/12/26	0	0.00	2	101.00	101.00	-2	38,115	-0.01%
2022/12/23	1	100.51	3	100.67	101.00	-2	38,434	-0.01%
2022/12/22	1	100.50	1	100.50	101.00	0	38,849	0.00%
2022/12/21	11.2	100.14	0	0.00	100.00	11.2	39,308	0.03%
2022/12/20	6	100.25	0	0.00	100.00	6	39,198	0.02%
2022/12/19	0	101.00	0	0.00	101.50	0	39,135	0.00%
2022/12/16	12.3	100.72	0	0.00	100.50	12.3	38,899	0.03%
2022/12/15	0	102.00	2	101.75	101.50	-2	38,102	-0.01%
2022/12/14	0	102.50	0	0.00	102.50	0	38,124	0.00%
2022/12/13	3.1	102.16	0	0.00	101.00	3.1	38,141	0.01%
2022/12/12	0	102.00	0	0.00	102.00	0	37,850	0.00%
2022/12/09	0.1	102.50	1	102.00	102.00	-0.9	38,145	0.00%
2022/12/08	2	102.25	0	0.00	101.50	2	37,890	0.01%
2022/12/07	2	102.51	1	103.00	102.00	1	37,817	0.00%
2022/12/06	4.1	103.62	6	103.42	103.00	-1.9	37,621	0.00%
2022/12/05	6	106.25	2.1	105.79	105.50	3.9	37,014	0.01%
2022/12/02	8	104.94	7.1	105.00	105.50	0.9	36,500	0.00%
2022/12/01	2	102.50	5.1	102.51	103.00	-3.1	35,734	-0.01%
2022/11/30	1	101.00	1	101.00	100.50	0	34,905	0.00%
2022/11/29	5	99.70	8	99.88	100.00	-3	34,038	-0.01%
2022/11/28	26	99.91	0	0.00	100.00	26	33,757	0.08%
2022/11/25	2	100.50	0	0.00	100.50	2	33,605	0.01%
2022/11/24	7	100.29	1	100.50	101.00	6	33,507	0.02%
2022/11/23	6.3	101.18	1.2	101.08	100.50	5.1	33,169	0.02%
2022/11/22	1	100.00	20	100.00	100.50	-19	33,091	-0.06%
2022/11/21	6.5	100.27	0	0.00	100.00	6.5	32,902	0.02%
2022/11/18	5.2	101.51	0	0.00	100.50	5.2	32,636	0.02%
2022/11/17	8	101.50	0	0.00	101.50	8	32,326	0.02%
2022/11/16	6	101.67	0	0.00	101.50	6	32,188	0.02%
2022/11/15	2	101.50	6	101.67	101.50	-4	31,685	-0.01%
2022/11/14	45.4	99.75	0	0.00	101.50	45.4	31,198	0.15%
2022/11/11	28	100.30	3	100.17	100.00	25	30,512	0.08%
2022/11/10	100	100.50	0	0.00	100.50	100	29,543	0.34%
2022/11/09	1	101.50	1	102.00	102.50	0	29,373	0.00%
2022/11/08	8	100.00	8	100.00	100.00	0	29,190	0.00%
2022/11/07	11.6	100.02	8	100.00	100.00	3.6	29,498	0.01%
2022/11/04	20.6	99.97	5	100.00	100.50	15.6	29,858	0.05%
2022/11/03	5	101.00	1	100.50	101.00	4	29,990	0.01%
2022/11/02	2	101.25	4	101.00	102.00	-2	29,765	-0.01%
2022/11/01	2.3	101.30	0	0.00	101.50	2.3	29,668	0.01%
2022/10/31	3	101.83	0	0.00	102.50	3	29,304	0.01%
2022/10/27	0	104.50	0	0.00	104.00	0	29,368	0.00%
2022/10/26	0	0.00	2	104.25	104.00	-2	29,519	-0.01%
2022/10/24	1	103.50	0	0.00	103.00	1	29,045	0.00%
2022/10/21	1.1	103.05	0.1	103.50	103.50	1	28,923	0.00%
2022/10/20	5.1	101.70	2	102.00	102.50	3.1	29,034	0.01%
2022/10/19	4.1	103.62	0	0.00	103.00	4.1	28,453	0.01%
2022/10/18	5.5	104.23	10	103.50	103.50	-4.5	28,204	-0.02%
2022/10/17	0.2	105.00	6	104.00	105.00	-5.8	28,041	-0.02%
2022/10/14	1	104.50	2	105.00	105.00	-1	27,956	0.00%
2022/10/13	0	0.00	7	103.57	103.50	-7	28,122	-0.02%
2022/10/12	5	103.30	6.8	103.35	103.00	-1.8	27,974	-0.01%
2022/10/11	1.1	104.47	8	104.19	104.00	-6.9	27,628	-0.03%
2022/10/07	0	107.00	2	107.00	107.50	-2	27,413	-0.01%
2022/10/06	0	0.00	1	106.50	107.50	-1	27,815	0.00%
2022/10/05	9	106.33	8.2	106.43	107.00	0.8	27,893	0.00%
2022/09/30	5	101.10	0	0.00	102.00	5	27,695	0.02%
2022/09/29	4	101.38	0	0.00	101.50	4	27,913	0.01%
2022/09/28	13.5	101.12	0	0.00	100.50	13.5	28,002	0.05%
2022/09/27	1	104.50	0	0.00	103.50	1	27,942	0.00%
2022/09/26	6.2	104.99	4	104.75	104.00	2.2	28,760	0.01%
2022/09/23	4.1	106.51	0	0.00	106.50	4.1	29,122	0.01%
2022/09/22	1.1	106.54	5	106.90	107.00	-3.9	29,606	-0.01%
2022/09/21	3	107.67	0	0.00	107.00	3	29,763	0.01%
2022/09/19	0	0.00	10	106.60	107.00	-10	29,797	-0.03%
2022/09/16	81	107.49	3	107.33	107.50	78	30,004	0.26%
2022/09/15	58	108.00	0	0.00	108.00	58	30,148	0.19%
2022/09/14	4.1	107.51	0	0.00	107.50	4.1	30,383	0.01%
2022/09/13	7	109.50	4	109.75	110.00	3	30,584	0.01%
2022/09/08	7.1	106.65	3	107.00	107.00	4.1	31,113	0.01%
2022/09/07	7.1	107.36	0	0.00	106.00	7.1	31,387	0.02%
2022/09/06	2	108.00	0	0.00	108.50	2	31,270	0.01%
2022/09/05	0	108.00	3	107.83	108.00	-3	31,528	-0.01%
2022/09/02	6	107.58	0	0.00	107.50	6	31,931	0.02%
2022/09/01	2.1	107.74	10	107.50	107.50	-7.9	32,046	-0.02%
2022/08/31	1	108.00	1	109.00	109.00	0	31,915	0.00%
2022/08/29	1.3	108.90	2	108.25	108.00	-0.7	32,006	0.00%
2022/08/26	0.1	110.50	2.6	110.12	110.50	-2.5	32,155	-0.01%
2022/08/25	6	109.50	202.5	109.52	109.50	-196.5	32,478	-0.61%	大賣/鉅額交易
2022/08/24	5	109.50	0	0.00	109.50	5	33,426	0.01%
2022/08/23	3	110.17	2	110.00	110.00	1	34,509	0.00%
2022/08/22	12.1	110.04	0	0.00	111.00	12.1	34,940	0.03%
2022/08/19	10.3	111.49	0	0.00	111.00	10.3	35,525	0.03%
2022/08/18	194	111.49	5	111.50	112.00	189	35,898	0.53%	大買/鉅額交易
2022/08/17	0	111.50	11	112.27	112.50	-11	36,728	-0.03%
2022/08/16	17	110.91	1.1	111.47	111.00	15.9	36,840	0.04%
2022/08/15	1	112.50	1	111.50	112.00	0	36,930	0.00%
2022/08/12	2	113.00	15.3	113.33	112.50	-13.3	37,208	-0.04%
2022/08/11	12.1	111.63	8	112.38	113.00	4.1	37,022	0.01%
2022/08/10	1	108.50	13	109.46	110.00	-12	36,918	-0.03%
2022/08/09	0	0.00	3.1	108.65	109.00	-3.1	36,398	-0.01%
2022/08/08	1	107.50	2	107.50	108.00	-1	36,343	0.00%
2022/08/05	3.3	108.00	10	108.50	108.00	-6.7	36,295	-0.02%
2022/08/04	7	107.29	2.1	107.98	108.00	4.9	36,249	0.01%
2022/08/03	3	107.34	2	107.00	108.50	1	35,932	0.00%
2022/08/02	3.1	107.34	0	0.00	108.00	3.1	35,709	0.01%
2022/08/01	2	108.75	0	0.00	109.00	2	35,441	0.01%
2022/07/29	0.1	109.00	0	0.00	109.00	0.1	35,652	0.00%
2022/07/28	22	108.43	2	109.00	108.50	20	35,867	0.06%
2022/07/27	1	107.50	3.1	109.16	108.00	-2.1	36,003	-0.01%
2022/07/26	3	107.33	3	108.00	108.00	0	35,778	0.00%
2022/07/25	0	0.00	1	106.00	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	2	106.25	106.00	-2	35,447	-0.01%
2022/07/21	0	0.00	1	105.00	105.50	-1	35,462	0.00%
2022/07/20	3	104.33	1	103.50	103.50	2	35,419	0.01%
2022/07/19	0.1	104.00	0	0.00	104.00	0.1	35,511	0.00%
2022/07/18	2.1	104.52	184	104.50	105.00	-181.9	35,446	-0.51%	大賣/鉅額交易
2022/07/14	4.1	104.13	2	104.75	105.00	2.1	35,384	0.01%
2022/07/13	4	103.00	2	103.00	102.50	2	34,910	0.01%
2022/07/12	13	99.99	8.4	100.26	100.50	4.6	34,569	0.01%
2022/07/11	5	101.00	0	0.00	101.00	5	34,330	0.01%
2022/07/08	5.1	102.62	0	0.00	102.00	5.1	34,172	0.01%
2022/07/07	0	0.00	5	102.90	103.50	-5	33,867	-0.01%
2022/07/06	20.1	100.95	0	0.00	100.50	20.1	33,478	0.06%
2022/07/05	4	102.50	0	0.00	102.50	4	33,199	0.01%
2022/07/04	7.3	100.25	4	99.58	100.00	3.3	32,860	0.01%
2022/07/01	6.2	107.07	1	106.00	106.00	5.2	32,262	0.02%
2022/06/30	0	110.00	33	109.74	109.00	-33	31,744	-0.10%
2022/06/29	1	111.00	1	111.50	111.00	0	31,393	0.00%
2022/06/28	0	0.00	1	112.00	112.00	-1	31,168	0.00%
2022/06/27	0	0.00	1	111.50	111.00	-1	31,040	0.00%
2022/06/24	2	109.50	3	109.83	110.00	-1	30,863	0.00%
2022/06/23	2	108.75	6	108.58	108.00	-4	30,701	-0.01%
2022/06/22	0.1	111.00	31	109.84	109.50	-30.9	30,281	-0.10%
2022/06/21	10.2	111.00	0	0.00	112.00	10.2	30,597	0.03%
2022/06/20	1	110.50	3	109.33	109.00	-2	30,276	-0.01%
2022/06/17	3.5	110.30	1	110.00	109.50	2.5	30,071	0.01%
2022/06/15	0	0.00	3	112.17	112.00	-3	30,439	-0.01%
2022/06/14	5	110.60	0	0.00	111.50	5	30,755	0.02%
2022/06/13	20.1	111.58	2	111.75	111.50	18.1	30,823	0.06%
2022/06/10	1	114.50	0	0.00	114.00	1	30,587	0.00%
2022/06/09	0	0.00	10	114.75	115.50	-10	30,617	-0.03%
2022/06/08	1	114.00	5	113.90	114.00	-4	30,518	-0.01%
2022/06/07	9.1	113.72	1	114.00	113.50	8.1	30,625	0.03%
2022/06/06	0	0.00	9	115.78	115.50	-9	30,483	-0.03%
2022/06/02	1	115.00	3	114.50	114.00	-2	30,890	-0.01%
2022/06/01	6	115.00	31.7	114.53	114.50	-25.7	31,010	-0.08%
2022/05/31	7	112.57	15	111.30	113.00	-8	30,133	-0.03%
2022/05/30	6	111.00	8	109.94	110.50	-2	28,871	-0.01%
2022/05/27	1	111.00	7	110.36	110.00	-6	28,372	-0.02%
2022/05/26	13	110.00	17	109.65	109.00	-4	27,992	-0.01%
2022/05/25	3	110.00	15	109.73	109.50	-12	27,818	-0.04%
2022/05/24	3	108.17	11	108.41	108.00	-8	27,347	-0.03%
2022/05/23	1	109.00	1	108.50	108.00	0	26,969	0.00%
2022/05/20	0	0.00	16	107.94	107.00	-16	26,832	-0.06%
2022/05/19	0	0.00	29	106.91	107.50	-29	26,456	-0.11%
2022/05/18	1	106.50	5	106.70	107.00	-4	26,023	-0.02%
2022/05/17	0	0.00	1	105.00	105.00	-1	25,518	0.00%
2022/05/13	0	0.00	3	103.50	104.00	-3	25,172	-0.01%
2022/05/12	2.7	102.26	1	102.50	102.00	1.7	25,217	0.01%
2022/05/11	12	103.25	3	103.00	103.00	9	25,124	0.04%
2022/05/09	0	0.00	7	103.43	104.00	-7	25,217	-0.03%
2022/05/06	2	103.01	0.2	103.50	104.00	1.8	25,527	0.01%
2022/05/05	0	0.00	9	104.83	104.50	-9	25,631	-0.04%
2022/05/03	2	103.00	0	0.00	102.50	2	25,586	0.01%
2022/04/29	0	0.00	2	101.50	102.00	-2	25,993	-0.01%
2022/04/28	0	0.00	0.8	101.31	101.50	-0.8	26,305	0.00%
2022/04/27	11	99.97	0	0.00	100.00	11	26,323	0.04%
2022/04/26	3	101.00	0	0.00	101.00	3	26,227	0.01%
2022/04/25	16	101.19	0	0.00	100.50	16	26,131	0.06%
2022/04/21	3	103.50	0	0.00	103.00	3	26,086	0.01%
2022/04/20	2	102.25	2	102.50	103.00	0	26,106	0.00%
2022/04/19	1	102.50	0	0.00	102.00	1	26,095	0.00%
2022/04/18	0	0.00	5	102.50	102.50	-5	26,235	-0.02%
2022/04/15	2	103.50	0	0.00	103.00	2	26,622	0.01%
2022/04/14	0	0.00	0.1	104.50	104.00	-0.1	27,070	0.00%
2022/04/13	5.1	104.00	2.1	103.76	104.00	3	27,740	0.01%
2022/04/12	3	102.83	0	0.00	102.00	3	29,846	0.01%
2022/04/11	7	102.00	2	102.50	102.00	5	29,853	0.02%
2022/04/08	2	103.00	1	102.50	103.00	1	29,736	0.00%
2022/04/07	6.1	104.25	6	103.00	103.00	0.1	29,605	0.00%
2022/04/06	6	104.92	0	0.00	105.00	6	29,253	0.02%
2022/04/01	2.8	105.00	0	0.00	104.50	2.8	28,990	0.01%
2022/03/31	0	0.00	1	106.00	106.00	-1	28,748	0.00%
2022/03/30	2	105.25	9	105.78	105.50	-7	28,608	-0.02%
2022/03/29	2	105.00	0	0.00	105.50	2	28,506	0.01%
2022/03/28	0.1	105.88	0	0.00	106.00	0.1	28,443	0.00%
2022/03/25	4	106.13	0	0.00	106.00	4	28,332	0.01%
2022/03/24	1.1	107.00	4	106.75	106.50	-2.9	28,289	-0.01%
2022/03/23	3	104.50	0	0.00	105.50	3	27,980	0.01%
2022/03/21	0	0.00	4	105.50	104.50	-4	28,256	-0.01%
2022/03/18	5.1	105.09	7	103.93	106.00	-1.9	28,271	-0.01%
2022/03/17	4	103.88	3	103.83	104.00	1	27,192	0.00%
2022/03/16	11	100.95	13	100.62	101.50	-2	26,806	-0.01%
2022/03/15	424	101.02	5	102.00	101.00	419	26,458	1.58%	大買/鉅額交易
2022/03/14	25.1	103.00	46	102.52	102.50	-20.9	26,525	-0.08%
2022/03/11	48.3	103.21	31	103.50	103.50	17.3	26,516	0.07%
2022/03/10	0	0.00	7	103.50	103.00	-7	26,500	-0.03%
2022/03/09	2.1	101.76	1	102.00	101.50	1.1	26,385	0.00%
2022/03/08	14.4	100.80	1	101.50	101.50	13.4	26,349	0.05%
2022/03/07	9	103.06	7	102.64	102.50	2	25,720	0.01%
2022/03/04	2	104.50	1	105.00	105.00	1	25,816	0.00%
2022/03/03	4	104.87	0	0.00	104.50	4	25,972	0.02%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	0	0.00	6.8	105.00	104.50	-6.8	26,204	-0.03%
2022/02/25	7	103.00	0	0.00	103.00	7	26,220	0.03%
2022/02/24	5.1	102.81	0	0.00	102.50	5.1	26,098	0.02%
2022/02/22	84.1	104.49	0	0.00	104.50	84.1	25,709	0.33%
2022/02/21	1.1	105.02	0	0.00	106.00	1.1	25,784	0.00%
2022/02/18	0	0.00	3	105.50	105.50	-3	25,924	-0.01%
2022/02/17	0	0.00	4	106.00	106.00	-4	25,998	-0.02%
2022/02/16	0	0.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	103	104.49	0	0.00	104.00	103	26,223	0.39%	大買/鉅額交易
2022/02/14	1.2	104.08	8	104.00	104.00	-6.8	26,310	-0.03%
2022/02/11	2	105.50	14	105.07	106.00	-12	26,318	-0.05%
2022/02/10	0.2	106.00	8	106.38	106.50	-7.8	26,440	-0.03%
2022/02/09	12.2	106.41	1	106.00	106.50	11.2	26,437	0.04%
2022/02/08	1	105.00	2	105.25	105.50	-1	26,352	0.00%
2022/02/07	5	103.20	2	102.50	103.00	3	25,826	0.01%
2022/01/26	9.8	102.19	1	102.00	102.00	8.8	25,471	0.03%
2022/01/25	32	102.47	0	0.00	103.00	32	25,257	0.13%
2022/01/24	2	103.00	0.5	103.50	103.00	1.5	25,076	0.01%
2022/01/21	19.1	102.22	7	102.50	102.00	12.1	24,727	0.05%
2022/01/20	6	103.08	2	103.50	103.00	4	24,415	0.02%
2022/01/19	5	103.40	5	103.50	103.50	0	24,199	0.00%
2022/01/18	4	103.50	1	104.00	103.50	3	24,100	0.01%
2022/01/17	2	103.50	0	0.00	103.50	2	24,204	0.01%
2022/01/14	12	103.21	0.1	104.00	103.50	12	24,181	0.05%
2022/01/13	9	105.06	5	104.90	105.50	4	24,050	0.02%
2022/01/12	31	104.18	0	0.00	104.50	31	24,214	0.13%
2022/01/11	17	104.18	11	104.05	104.50	6	24,338	0.02%
2022/01/10	4.1	104.51	0	0.00	104.50	4.1	24,605	0.02%
2022/01/07	11	107.50	0	107.00	106.50	11	24,846	0.04%
2022/01/06	10	107.00	3.1	107.66	107.00	7	24,497	0.03%
2022/01/05	41.2	109.01	71	109.17	109.00	-29.9	23,990	-0.12%
2022/01/04	5.2	103.50	0	0.00	103.50	5.2	22,264	0.02%
2022/01/03	22	103.48	1.5	104.00	103.00	20.5	22,420	0.09%
2021/12/30	14	104.07	0	0.00	104.00	14	22,693	0.06%
2021/12/29	5	104.90	0	0.00	105.00	5	23,058	0.02%
2021/12/28	0	0.00	0.1	104.50	105.50	-0.1	23,528	0.00%
2021/12/27	8	104.25	0	0.00	104.50	8	23,690	0.03%
2021/12/23	1	104.00	0	0.00	104.00	1	24,295	0.00%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	2	103.75	1	104.50	104.50	1	24,777	0.00%
2021/12/20	4.2	103.02	5	103.20	103.00	-0.8	24,788	0.00%
2021/12/17	1	103.51	0	0.00	103.50	1	24,743	0.00%
2021/12/16	13.1	103.93	0	0.00	103.50	13.1	24,530	0.05%
2021/12/15	0	0.00	1	105.00	105.00	-1	24,606	0.00%
2021/12/14	1	104.00	1	104.00	104.50	0	24,867	0.00%
2021/12/13	2	105.50	1	104.50	104.50	1	24,882	0.00%
2021/12/10	1	105.00	1	105.50	105.00	0	25,648	0.00%
2021/12/09	2	105.50	2	105.75	106.00	0	25,628	0.00%
2021/12/08	0	106.00	4	106.25	105.00	-4	25,632	-0.02%
2021/12/07	0	0.00	1	107.00	106.00	-1	25,267	0.00%
2021/12/06	3	106.33	1	106.50	106.50	2	25,185	0.01%
2021/12/03	0	105.50	1	105.50	105.00	-1	25,281	0.00%
2021/12/02	3	105.00	1	105.50	105.00	2	25,365	0.01%
2021/12/01	1	105.50	3.3	105.43	105.50	-2.2	25,219	-0.01%
2021/11/30	0	104.00	6	104.58	103.50	-6	25,243	-0.02%
2021/11/29	1	103.00	4	103.00	103.50	-3	24,913	-0.01%
2021/11/26	34	104.09	1	104.00	103.50	33	24,820	0.13%
2021/11/25	4	105.75	0	0.00	105.00	4	24,927	0.02%
2021/11/24	12.4	105.34	0	0.00	105.50	12.4	24,868	0.05%
2021/11/23	5.3	106.31	4	106.25	106.00	1.3	24,601	0.01%
2021/11/22	1	106.51	2	107.00	106.50	-1	24,446	0.00%
2021/11/19	6.1	106.84	2	107.00	106.50	4.1	24,384	0.02%
2021/11/18	7.1	106.72	4	106.88	107.00	3.1	24,337	0.01%
2021/11/17	21	107.60	3	107.50	107.00	18	24,205	0.07%
2021/11/16	2	108.00	4	108.00	108.00	-2	24,180	-0.01%
2021/11/15	3.1	108.50	42	108.69	108.00	-39	24,775	-0.16%
2021/11/12	3	108.50	2	109.25	109.00	1	24,877	0.00%
2021/11/11	6	107.67	5	108.00	107.50	1	24,858	0.00%
2021/11/10	0	0.00	8	109.44	109.00	-8	25,126	-0.03%
2021/11/09	9	107.56	4	108.00	108.00	5	25,521	0.02%
2021/11/08	8	107.31	0	0.00	107.50	8	25,431	0.03%
2021/11/05	5	108.00	7	108.00	109.00	-2	25,877	-0.01%
2021/11/04	1	108.00	0	0.00	108.00	1	26,297	0.00%
2021/11/03	1	108.00	0	0.00	107.50	1	26,495	0.00%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/11/01	4	107.25	0	0.00	106.50	4	26,974	0.01%
2021/10/29	1	107.50	0	0.00	107.00	1	27,025	0.00%
2021/10/28	0	108.00	1	108.00	108.50	-1	27,041	0.00%
2021/10/27	7	108.21	0	0.00	108.00	7	27,205	0.03%
2021/10/26	0	108.50	2.1	108.99	109.00	-2	27,413	-0.01%
2021/10/25	2	107.75	2	108.75	108.00	0	27,459	0.00%
2021/10/22	0	107.50	0	0.00	107.50	0	27,653	0.00%
2021/10/21	1	107.99	3.6	107.86	108.00	-2.5	27,868	-0.01%
2021/10/20	1	107.00	1	107.50	107.50	0	27,916	0.00%
2021/10/19	14	107.18	2	107.25	107.00	12	27,785	0.04%
2021/10/18	0.4	108.50	8	109.88	107.50	-7.6	28,334	-0.03%
2021/10/15	4	109.50	8	109.31	109.50	-4	28,682	-0.01%
2021/10/14	2	106.50	5	107.20	106.50	-3	28,303	-0.01%
2021/10/13	1.1	105.50	0	0.00	105.50	1.1	28,537	0.00%
2021/10/12	3.1	104.53	2	104.75	105.00	1.1	28,786	0.00%
2021/10/08	4	107.88	72	107.15	108.00	-68	29,185	-0.23%
2021/10/07	0	0.00	6	105.75	107.00	-6	29,179	-0.02%
2021/10/06	0	0.00	11	104.09	103.00	-11	29,150	-0.04%
2021/10/05	78	101.49	2	101.00	101.50	76	28,786	0.26%
2021/10/04	15	103.07	1	103.50	103.00	14	28,567	0.05%
2021/10/01	10.2	103.45	0	0.00	103.00	10.2	28,543	0.04%
2021/09/30	7.2	105.36	0	0.00	105.00	7.2	28,439	0.03%
2021/09/29	8.1	105.00	0	0.00	105.00	8.1	28,792	0.03%
2021/09/28	2	106.50	0	0.00	106.50	2	29,592	0.01%
2021/09/27	0	108.00	2	108.00	107.50	-2	29,497	-0.01%
2021/09/24	1	107.49	1	107.50	107.50	0	29,530	0.00%
2021/09/23	2	106.75	0	0.00	106.50	2	29,793	0.01%
2021/09/22	3	106.67	0	0.00	107.00	3	29,774	0.01%
2021/09/17	5	108.70	0	0.00	108.50	5	29,528	0.02%
2021/09/15	0	0.00	16	109.94	108.50	-16	29,612	-0.05%
2021/09/14	0	0.00	1.4	107.50	107.50	-1.4	29,019	0.00%
2021/09/13	2	107.25	1	106.50	106.50	1	29,065	0.00%
2021/09/10	1	108.00	1	107.50	108.00	0	29,390	0.00%
2021/09/09	5	106.60	0	0.00	107.00	5	29,660	0.02%
2021/09/08	3.1	107.84	1	108.50	107.50	2.1	29,623	0.01%
2021/09/07	2	109.00	1	108.50	108.50	1	29,547	0.00%
2021/09/06	18	111.61	1	111.00	111.00	17	29,553	0.06%
2021/09/03	6	112.00	13	112.12	112.50	-7	29,849	-0.02%
2021/09/02	11	111.41	10	112.20	111.50	1	29,768	0.00%
2021/09/01	0	0.00	1	110.50	111.00	-1	29,654	0.00%
2021/08/31	0	0.00	3.1	109.32	111.00	-3.1	29,587	-0.01%
2021/08/30	0	0.00	11.1	108.32	109.00	-11.1	29,418	-0.04%
2021/08/27	0	108.00	2	107.50	108.00	-2	29,666	-0.01%
2021/08/26	4	107.63	0	0.00	107.50	4	29,835	0.01%
2021/08/25	8	108.31	2	109.00	108.50	6	30,168	0.02%
2021/08/24	0	0.00	5	108.50	109.00	-5	30,304	-0.02%
2021/08/23	1	108.00	6	107.25	107.50	-5	30,576	-0.02%
2021/08/20	10	103.30	1	105.50	104.50	9	30,649	0.03%
2021/08/19	9	103.50	10	103.40	103.00	-1	31,163	0.00%
2021/08/18	8	106.44	1.2	106.37	107.00	6.9	30,717	0.02%
2021/08/17	0	0.00	7	106.71	106.50	-7	31,031	-0.02%
2021/08/16	5	107.70	2	107.50	107.50	3	31,124	0.01%
2021/08/13	1	108.50	28	109.89	109.00	-27	31,441	-0.09%
2021/08/11	1.1	108.00	6	107.83	109.00	-5	31,859	-0.02%
2021/08/10	10.4	109.80	0	0.00	108.50	10.4	32,440	0.03%
2021/08/09	7	111.64	0	0.00	112.00	7	33,341	0.02%
2021/08/06	13	111.92	5	112.50	112.50	8	33,684	0.02%
2021/08/05	0	111.50	1	111.50	112.00	-1	34,169	0.00%
2021/08/04	6	112.00	11	111.45	112.00	-5	36,329	-0.01%
2021/08/03	21.5	111.55	0	0.00	111.50	21.5	37,309	0.06%
2021/08/02	2	111.00	9	111.67	113.00	-7	37,640	-0.02%
2021/07/30	6	109.92	0	0.00	110.00	6	38,246	0.02%
2021/07/29	4.2	110.52	4	111.00	111.00	0.2	38,400	0.00%
2021/07/28	3	109.67	0	0.00	110.50	3	39,142	0.01%
2021/07/27	8.2	110.71	20	111.10	111.50	-11.8	40,042	-0.03%
2021/07/26	14	109.68	0	0.00	110.00	14	40,774	0.03%
2021/07/23	12.1	110.63	0	0.00	110.50	12.1	40,978	0.03%
2021/07/22	1.3	109.38	0	0.00	110.50	1.3	41,267	0.00%
2021/07/21	10.2	113.18	7	113.86	112.50	3.2	41,185	0.01%
2021/07/20	4	115.00	16	114.94	114.50	-12	40,817	-0.03%
2021/07/19	4.1	117.12	0.4	118.00	116.50	3.7	41,033	0.01%
2021/07/16	2	118.50	1	118.00	119.50	1	41,627	0.00%
2021/07/15	19	118.76	12.1	118.79	119.50	6.9	41,646	0.02%
2021/07/14	0	116.50	8	117.00	116.00	-8	41,038	-0.02%
2021/07/13	1.5	116.38	10	116.15	116.50	-8.5	41,122	-0.02%
2021/07/12	4	115.12	0	0.00	115.00	4	41,396	0.01%
2021/07/09	5	113.70	5	113.50	114.00	0	41,770	0.00%
2021/07/08	5	115.50	0	0.00	115.50	5	42,184	0.01%
2021/07/07	7	115.57	4	115.88	115.00	3	42,614	0.01%
2021/07/06	2.1	115.77	2	116.75	116.50	0.1	43,302	0.00%
2021/07/05	17	115.12	16	113.72	117.00	1	43,911	0.00%
2021/07/02	10	112.00	0	0.00	111.50	10	43,223	0.02%
2021/07/01	8	111.63	0	0.00	112.00	8	43,510	0.02%
2021/06/30	13.1	113.08	6	113.42	112.00	7.1	43,940	0.02%
2021/06/29	1	112.00	5.7	111.76	111.50	-4.7	45,039	-0.01%
2021/06/28	7	111.57	1	111.50	111.50	6	46,909	0.01%
2021/06/25	4.2	113.89	3	114.17	113.00	1.2	47,286	0.00%
2021/06/24	3	112.50	6	112.58	113.00	-3	47,379	-0.01%
2021/06/23	1	109.51	1	109.50	111.50	0	47,741	0.00%
2021/06/22	0	109.50	0	0.00	108.50	0	48,354	0.00%
2021/06/21	5	108.90	11	108.95	108.50	-6	49,335	-0.01%
2021/06/18	5	112.20	0	0.00	111.50	5	50,635	0.01%
2021/06/17	0	0.00	2	111.25	113.00	-2	51,947	0.00%
2021/06/16	3	111.67	5.2	112.29	111.50	-2.1	54,351	0.00%
2021/06/15	2	112.50	3	112.67	113.00	-1	56,251	0.00%
2021/06/11	3.5	113.93	7	113.57	113.50	-3.5	58,242	-0.01%
2021/06/10	11	111.45	2	110.00	110.50	9	59,189	0.02%
2021/06/09	1	109.50	0	0.00	109.50	1	60,027	0.00%
2021/06/08	3	110.33	0	0.00	110.50	3	61,243	0.00%
2021/06/07	5	110.80	4	111.00	110.50	1	62,197	0.00%
2021/06/04	1	110.00	10	110.00	112.00	-9	62,654	-0.01%
2021/06/03	4	111.87	3	111.50	111.00	1	62,906	0.00%
2021/06/02	4.1	112.25	10.3	111.66	112.00	-6.2	63,414	-0.01%
2021/06/01	0	114.00	1.1	114.06	114.50	-1.1	64,306	0.00%
2021/05/31	1	113.00	11	112.59	113.50	-10	65,255	-0.02%
2021/05/28	2	110.50	8.4	110.98	111.00	-6.4	66,126	-0.01%
2021/05/27	7	108.29	3	108.83	109.50	4	66,575	0.01%
2021/05/26	2	111.25	0	0.00	111.50	2	67,559	0.00%
2021/05/25	10.7	112.42	1	111.50	112.00	9.7	69,013	0.01%
2021/05/24	17.9	109.24	12	109.50	109.50	5.9	69,079	0.01%
2021/05/21	12	108.96	4	109.25	109.50	8	69,408	0.01%
2021/05/20	2	105.50	9	105.44	106.00	-7	69,516	-0.01%
2021/05/19	6	105.58	5	105.70	105.00	1	70,236	0.00%
2021/05/18	13.1	104.68	27	104.20	107.00	-13.9	70,231	-0.02%
2021/05/17	13.4	98.65	17.5	99.11	98.20	-4.1	70,387	-0.01%
2021/05/14	11	104.82	19	105.18	104.50	-8	70,236	-0.01%
2021/05/13	25.2	103.01	2	102.75	103.00	23.2	70,571	0.03%
2021/05/12	35.4	100.63	20.1	99.45	102.00	15.4	70,334	0.02%
2021/05/11	20.1	107.91	9.3	107.37	107.00	10.9	69,233	0.02%
2021/05/10	1	114.50	12	114.21	113.00	-11	69,994	-0.02%
2021/05/07	15.1	117.20	9.5	116.55	117.50	5.6	72,312	0.01%
2021/05/06	6	111.92	4	111.75	112.50	2	73,359	0.00%
2021/05/05	9	111.28	15	111.90	110.00	-6	74,195	-0.01%
2021/05/04	19.8	109.17	14	109.36	108.50	5.8	75,249	0.01%
2021/05/03	16.5	112.94	13	113.00	112.50	3.5	76,133	0.00%
2021/04/29	10.1	117.30	4	117.25	116.00	6.1	78,603	0.01%
2021/04/28	8.5	117.21	3	117.17	117.00	5.5	79,282	0.01%
2021/04/27	7	119.14	1	119.00	118.50	6	80,842	0.01%
2021/04/26	7.1	117.94	1	118.00	117.50	6.1	81,368	0.01%
2021/04/23	6	118.42	2	117.50	119.00	4	82,262	0.00%
2021/04/22	25.1	118.64	17	119.32	117.50	8.1	84,441	0.01%
2021/04/21	17.1	120.15	9	120.56	120.00	8.1	88,574	0.01%
2021/04/20	2.1	121.51	3.5	121.50	122.00	-1.4	89,305	0.00%
2021/04/19	20.6	122.00	7	121.79	121.50	13.6	90,633	0.02%
2021/04/16	8.2	123.18	8.5	123.24	123.50	-0.3	91,260	0.00%
2021/04/15	5.1	120.70	4	120.38	121.00	1.1	92,273	0.00%
2021/04/14	13.2	120.97	9.8	120.48	121.50	3.4	93,500	0.00%
2021/04/13	6	122.58	2	121.75	122.50	4	96,281	0.00%
2021/04/12	23	120.98	4.1	120.99	120.50	19	99,322	0.02%
2021/04/09	30.5	120.82	5.6	121.38	120.00	24.9	102,027	0.02%
2021/04/08	10.1	122.75	20	123.00	122.50	-9.9	101,224	-0.01%
2021/04/07	8.1	123.51	0	0.00	123.50	8.1	101,243	0.01%
2021/04/06	4.4	123.19	11	123.55	122.50	-6.6	101,439	-0.01%
2021/04/01	24	122.27	16.1	123.00	121.50	8	101,864	0.01%
2021/03/31	37.1	124.79	58.1	124.09	124.00	-21	102,143	-0.02%
2021/03/30	1.1	129.02	5.8	128.93	129.50	-4.8	100,661	0.00%
2021/03/29	16.1	128.37	5	128.00	128.50	11.1	100,823	0.01%
2021/03/26	12	127.29	17	126.68	126.50	-5	101,700	0.00%
2021/03/25	21	126.90	86	126.41	126.50	-65	101,299	-0.06%
2021/03/24	20	128.80	26	128.62	128.00	-6	100,686	-0.01%
2021/03/23	28	131.45	20	131.55	130.50	8	99,806	0.01%
2021/03/22	16.5	129.50	22.5	126.41	130.00	-6	98,701	-0.01%
2021/03/19	35.5	125.35	176.4	124.81	123.50	-141	97,546	-0.14%	大賣/鉅額交易
2021/03/18	11.2	129.50	60.3	130.17	129.50	-49.2	95,637	-0.05%
2021/03/17	15.7	125.98	36.6	126.03	126.00	-20.9	94,357	-0.02%
2021/03/16	3.1	122.01	47.5	122.47	123.00	-44.4	92,873	-0.05%
2021/03/15	12.1	120.12	38.7	120.12	121.00	-26.6	92,452	-0.03%
2021/03/12	12.1	119.29	22.5	119.14	120.00	-10.4	93,263	-0.01%
2021/03/11	24	117.10	8.1	117.19	117.00	15.9	94,385	0.02%
2021/03/10	8.1	115.69	6	116.08	115.50	2	93,926	0.00%
2021/03/09	2	113.00	5	112.90	115.00	-3	93,640	0.00%
2021/03/08	6	113.75	2	114.75	113.50	4	93,481	0.00%
2021/03/05	18.2	114.14	5.1	114.39	115.00	13.1	92,985	0.01%
2021/03/04	11.2	114.46	2	115.25	114.50	9.2	92,545	0.01%
2021/03/03	10	114.75	13.4	114.08	115.50	-3.4	91,575	0.00%
2021/03/02	7	114.00	7	113.29	112.00	0	90,689	0.00%
2021/02/26	24.3	113.06	11	114.27	112.00	13.3	90,179	0.01%
2021/02/25	6	114.88	14	115.07	116.50	-8	88,553	-0.01%
2021/02/24	10	112.15	3	112.00	110.50	7	87,097	0.01%
2021/02/23	3.2	111.23	7.8	109.51	111.50	-4.6	86,598	-0.01%
2021/02/22	34.1	112.05	3	111.83	111.00	31.1	86,137	0.04%
2021/02/19	11.2	111.10	16.5	110.35	110.00	-5.3	85,645	-0.01%
2021/02/18	9.2	113.45	7	113.36	113.00	2.2	84,850	0.00%
2021/02/17	19.1	114.01	27	114.09	114.00	-7.9	84,908	-0.01%
2021/02/05	18.2	114.51	5	115.60	113.50	13.2	83,928	0.02%
2021/02/04	3.3	114.20	2	114.25	114.00	1.3	83,134	0.00%
2021/02/03	4.1	116.50	3	116.33	116.50	1.1	82,680	0.00%
2021/02/02	7	116.00	1	115.50	116.50	6	82,107	0.01%
2021/02/01	13.3	111.81	27	110.33	113.00	-13.7	81,389	-0.02%
2021/01/29	40.2	117.03	24	114.31	111.50	16.2	79,640	0.02%
2021/01/28	24.3	119.56	6.8	118.72	118.50	17.5	76,874	0.02%
2021/01/27	26.5	123.38	3	122.67	123.00	23.5	75,136	0.03%
2021/01/26	16.1	123.06	12	121.17	122.00	4.1	73,916	0.01%
2021/01/25	20	120.02	21.2	121.53	123.00	-1.1	72,070	0.00%
2021/01/22	18.7	120.14	43	120.19	121.50	-24.3	70,174	-0.03%
2021/01/21	4	116.37	38.7	116.22	117.00	-34.7	67,021	-0.05%
2021/01/20	29	116.21	24.6	115.71	114.50	4.4	66,129	0.01%
2021/01/19	17.8	115.39	164	115.10	115.00	-146.2	64,197	-0.23%	大賣/鉅額交易
2021/01/18	7.4	113.02	12.5	113.54	114.00	-5.1	63,005	-0.01%
2021/01/15	45.9	115.98	29	115.24	115.50	16.9	61,737	0.03%
2021/01/14	192.6	113.64	52	113.42	116.00	140.6	59,302	0.24%	大買/鉅額交易
2021/01/13	3	105.67	4	105.88	106.50	-1	54,542	0.00%
2021/01/12	32	103.80	37	103.70	104.00	-5	53,983	-0.01%
2021/01/11	11.9	107.17	22	107.48	107.50	-10.1	53,647	-0.02%
2021/01/08	11.3	107.64	26	107.75	108.00	-14.7	53,291	-0.03%
2021/01/07	27.2	106.57	7	106.57	107.00	20.2	51,832	0.04%
2021/01/06	39.4	106.31	140	105.90	105.00	-100.6	50,561	-0.20%	大賣/
2021/01/05	35.5	103.41	18.7	103.05	104.00	16.8	47,274	0.04%
2021/01/04	114.2	98.52	35.6	96.46	99.90	78.6	44,037	0.18%	大買/
2020/12/31	2.1	91.60	1	91.50	92.00	1.1	40,427	0.00%
2020/12/30	1	90.90	5	91.42	91.60	-4	40,179	-0.01%
2020/12/29	26.2	90.85	1	90.70	90.40	25.2	39,796	0.06%
2020/12/28	40.2	92.71	11	92.47	91.80	29.2	39,355	0.07%
2020/12/25	35.5	91.52	26	91.50	91.80	9.5	38,556	0.02%
2020/12/24	2	89.40	6	89.30	89.60	-4	37,188	-0.01%
2020/12/23	2	88.90	7	88.79	88.80	-5	37,032	-0.01%
2020/12/22	13	88.68	11	89.36	87.70	2	36,732	0.01%
2020/12/21	14	87.86	0	0.00	88.00	14	36,124	0.04%
2020/12/18	0	0.00	3	87.97	87.70	-3	35,941	-0.01%
2020/12/17	0	0.00	1	87.70	87.80	-1	35,866	0.00%
2020/12/16	0	0.00	1	87.90	88.20	-1	35,716	0.00%
2020/12/15	1	86.70	1	88.28	87.10	0	35,463	0.00%
2020/12/14	5	88.06	5	88.64	87.70	0	35,162	0.00%
2020/12/11	10	87.51	1.2	86.28	87.60	8.9	34,666	0.03%
2020/12/10	1.5	88.00	4	88.08	87.70	-2.5	33,930	-0.01%
2020/12/09	11	88.52	19	88.73	89.00	-8	33,480	-0.02%
2020/12/08	37	88.54	22.5	88.29	87.60	14.5	32,621	0.04%
2020/12/07	9.9	86.09	35	86.07	87.90	-25.1	31,140	-0.08%
2020/12/04	9	82.92	12	82.99	82.90	-3	28,798	-0.01%
2020/12/03	4	82.05	2	82.10	82.00	2	28,368	0.01%
2020/12/02	2	82.65	8	82.50	82.70	-6	28,204	-0.02%
2020/12/01	4	82.48	3.1	82.53	82.90	0.9	28,227	0.00%
2020/11/30	2	82.35	1	83.00	82.30	1	28,504	0.00%
2020/11/27	1.1	82.61	5	82.70	82.60	-3.9	27,917	-0.01%
2020/11/26	6	82.78	6	83.02	83.00	0	27,869	0.00%
2020/11/25	12	82.36	12.2	81.61	82.00	-0.2	27,823	0.00%
2020/11/24	6	82.63	1.2	82.35	82.00	4.8	27,853	0.02%
2020/11/23	0	0.00	9.3	82.91	82.90	-9.3	27,877	-0.03%
2020/11/20	2	82.30	0	0.00	82.50	2	27,738	0.01%
2020/11/19	5	82.56	0	0.00	82.90	5	27,618	0.02%
2020/11/18	0	0.00	3	83.20	83.20	-3	27,595	-0.01%
2020/11/17	1	82.60	7	82.96	83.00	-6	27,491	-0.02%
2020/11/16	3	82.40	8	82.48	82.60	-5	27,885	-0.02%
2020/11/13	14.1	81.39	13	81.44	81.40	1.1	27,577	0.00%
2020/11/12	2	81.45	8	81.53	81.90	-6	27,494	-0.02%
2020/11/11	2	80.50	17.1	81.31	81.60	-15.1	27,213	-0.06%
2020/11/10	0	0.00	0.1	80.70	80.80	-0.1	27,174	0.00%
2020/11/09	0	0.00	15	80.85	81.20	-15	28,235	-0.05%
2020/11/06	0	0.00	8	79.54	79.70	-8	28,321	-0.03%
2020/11/05	0	0.00	6	79.03	79.00	-6	28,488	-0.02%
2020/11/04	0	0.00	2	79.00	78.80	-2	29,073	-0.01%
2020/11/03	4	78.43	0	0.00	78.30	4	29,122	0.01%
2020/11/02	1	77.50	2	78.15	78.30	-1	29,432	0.00%
2020/10/30	5	77.58	2	77.75	77.50	3	29,600	0.01%
2020/10/29	6	77.15	4	78.00	78.00	2	29,550	0.01%
2020/10/28	4.1	78.58	0	0.00	78.30	4.1	30,059	0.01%
2020/10/27	2	79.60	0.4	80.00	80.00	1.6	30,234	0.01%
2020/10/26	2	80.75	0	80.30	80.20	2	30,632	0.01%
2020/10/23	8	80.71	0	0.00	80.70	8	31,049	0.03%
2020/10/21	12	80.60	5	80.62	80.40	7	32,779	0.02%
2020/10/20	16	81.54	6	81.33	81.40	10	33,058	0.03%
2020/10/19	17	80.86	36	80.88	81.30	-19	33,610	-0.06%
2020/10/16	10	78.84	14	78.86	78.60	-4	33,408	-0.01%
2020/10/15	1	78.00	0	0.00	78.10	1	33,847	0.00%
2020/10/13	6	78.40	5	78.68	78.90	1	34,800	0.00%
2020/10/12	2	78.70	29.2	78.63	78.70	-27.2	35,259	-0.08%
2020/10/08	5	77.80	0	0.00	78.00	5	35,425	0.01%
2020/10/07	2	77.35	0	0.00	77.40	2	35,744	0.01%
2020/10/06	0.4	77.90	10	78.10	77.80	-9.6	36,066	-0.03%
2020/10/05	0	0.00	2	78.50	77.70	-2	36,653	-0.01%
2020/09/29	3	77.37	3	77.57	77.00	0	37,455	0.00%
2020/09/28	0	0.00	4	76.65	76.90	-4	37,793	-0.01%
2020/09/25	3	74.50	5	74.60	74.30	-2	38,001	-0.01%
2020/09/24	44	75.56	0	0.00	75.00	44	38,076	0.12%
2020/09/23	10	76.80	0	0.00	76.70	10	37,687	0.03%
2020/09/22	3	76.97	0	0.00	76.80	3	38,132	0.01%
2020/09/21	2	77.50	4.2	77.60	77.40	-2.2	38,706	-0.01%
2020/09/17	7	78.29	0	0.00	78.10	7	40,947	0.02%
2020/09/16	0	0.00	5	78.96	78.80	-5	41,362	-0.01%
2020/09/15	2	79.00	1	79.20	79.10	1	41,339	0.00%
2020/09/14	7	79.40	7	78.81	79.40	0	41,646	0.00%
2020/09/11	5	78.24	1	78.50	78.50	4	41,491	0.01%
2020/09/10	11	78.35	4.1	78.55	78.50	6.9	41,523	0.02%
2020/09/09	2	77.00	1	77.90	77.90	1	41,410	0.00%
2020/09/08	9	77.68	0	0.00	77.50	9	41,473	0.02%
2020/09/07	2	77.10	1	77.10	77.30	1	41,611	0.00%
2020/09/04	8	76.89	0	0.00	76.90	8	41,954	0.02%
2020/09/03	11	78.22	1	77.80	77.70	10	41,789	0.02%
2020/09/02	3	77.00	2	77.20	77.80	1	41,734	0.00%
2020/09/01	1	76.80	0	0.00	77.00	1	42,211	0.00%
2020/08/31	9	77.66	0	0.00	76.90	9	42,474	0.02%
2020/08/28	2	77.40	1	77.80	77.50	1	42,692	0.00%
2020/08/27	4	77.63	0	0.00	77.50	4	42,988	0.01%
2020/08/26	0	0.00	4	78.00	78.20	-4	43,281	-0.01%
2020/08/25	0	0.00	1	78.40	78.30	-1	43,441	0.00%
2020/08/21	4	77.70	2	78.30	78.20	2	43,964	0.00%
2020/08/20	11	77.60	0	0.00	77.10	11	43,929	0.03%
2020/08/19	0	0.00	8.2	79.99	79.30	-8.2	43,368	-0.02%
2020/08/18	1	80.00	5.8	79.73	79.80	-4.8	43,283	-0.01%
2020/08/17	0	0.00	2	80.10	80.20	-2	43,604	0.00%
2020/08/14	3.4	80.18	4	80.10	80.40	-0.6	43,618	0.00%
2020/08/13	15	79.75	7	81.00	79.50	8	43,559	0.02%
2020/08/12	1	80.00	5	80.72	81.40	-4	42,948	-0.01%
2020/08/11	1	79.90	2	79.95	79.80	-1	43,139	0.00%
2020/08/10	13	80.29	14	80.04	80.50	-1	43,407	0.00%
2020/08/07	1.5	78.47	0	0.00	78.30	1.5	43,275	0.00%
2020/08/06	8	79.00	5	79.36	79.00	3	43,625	0.01%
2020/08/05	6	78.18	1	78.00	77.90	5	43,829	0.01%
2020/08/04	1.2	78.12	1	77.90	78.10	0.2	44,340	0.00%
2020/08/03	22	77.45	3	77.77	77.10	19	44,597	0.04%
2020/07/31	4	79.05	1	78.90	78.40	3	44,108	0.01%
2020/07/30	12	77.93	0	0.00	78.00	12	43,832	0.03%
2020/07/29	17	78.63	0	0.00	78.00	17	43,666	0.04%
2020/07/28	81	78.86	9	80.57	78.40	72	43,848	0.16%
2020/07/27	22	78.58	0	0.00	78.00	22	43,342	0.05%
2020/07/24	2	80.45	80	80.80	80.00	-78	42,760	-0.18%
2020/07/23	5	82.12	4	81.70	82.10	1	42,348	0.00%
2020/07/22	8	85.55	3	85.43	85.90	5	41,517	0.01%
2020/07/21	11	85.38	10	85.45	85.30	1	40,594	0.00%
2020/07/20	20	86.37	0	0.00	86.80	20	39,798	0.05%
2020/07/17	2	88.05	6	88.48	88.00	-4	39,066	-0.01%
2020/07/16	5	87.68	9	87.46	87.60	-4	39,095	-0.01%
2020/07/15	2	86.70	12	86.93	86.60	-10	38,790	-0.03%
2020/07/14	5	86.80	21	86.85	86.30	-16	39,163	-0.04%
2020/07/13	0	0.00	4	86.23	86.70	-4	39,298	-0.01%
2020/07/10	1	85.40	20	85.48	84.80	-19	39,392	-0.05%
2020/07/09	12	86.30	5	86.70	86.20	7	39,134	0.02%
2020/07/08	0	0.00	4	86.95	87.00	-4	38,728	-0.01%
2020/07/07	10	86.92	2	86.80	87.00	8	38,430	0.02%
2020/07/06	18	86.48	1	86.30	86.40	17	38,484	0.04%
2020/07/03	13	85.34	2	85.10	85.30	11	39,251	0.03%
2020/07/02	15	85.35	12	85.10	86.00	3	39,318	0.01%
2020/07/01	6	86.30	11	87.06	85.90	-5	39,567	-0.01%
2020/06/30	5	86.04	11.2	86.09	86.30	-6.2	39,234	-0.02%
2020/06/29	4	84.18	21	84.60	85.20	-17	38,911	-0.04%
2020/06/24	23	83.06	9	82.90	83.50	14	37,861	0.04%
2020/06/23	5	80.04	6	79.88	80.20	-1	37,387	0.00%
2020/06/22	2	78.50	2	78.90	78.90	0	37,269	0.00%
2020/06/19	2	78.50	6	78.60	78.80	-4	37,883	-0.01%
2020/06/18	5	78.12	6	78.58	78.50	-1	37,988	0.00%
2020/06/17	1	78.20	2	78.70	78.20	-1	38,713	0.00%
2020/06/16	5	78.40	0	0.00	78.40	5	40,122	0.01%
2020/06/15	0.1	77.30	1	77.20	77.00	-0.9	41,533	0.00%
2020/06/12	4	77.68	5	77.80	78.00	-1	42,349	0.00%
2020/06/11	5	80.12	3	79.50	78.60	2	42,992	0.00%
2020/06/10	0	0.00	4	79.70	79.90	-4	43,388	-0.01%
2020/06/09	2	79.50	15.2	80.01	79.50	-13.2	44,767	-0.03%
2020/06/08	1	79.00	8	79.41	79.70	-7	45,559	-0.02%
2020/06/05	0	0.00	4	78.03	78.50	-4	45,175	-0.01%
2020/06/04	0	0.00	3	78.20	78.40	-3	45,232	-0.01%
2020/06/03	0	0.00	11	78.05	78.10	-11	45,254	-0.02%
2020/06/02	2.1	77.10	8	77.08	77.10	-5.9	45,186	-0.01%
2020/06/01	8	76.39	2.1	76.58	76.20	5.9	45,106	0.01%
2020/05/29	2	74.30	0	0.00	75.80	2	45,158	0.00%
2020/05/28	0	0.00	3	75.50	75.30	-3	44,994	-0.01%
2020/05/27	2	75.30	1	75.00	75.30	1	45,453	0.00%
2020/05/26	4	74.40	4	74.95	74.80	0	45,969	0.00%
2020/05/25	4	73.38	1	73.30	73.60	3	46,216	0.01%
2020/05/22	14	73.85	0	0.00	73.60	14	46,552	0.03%
2020/05/21	5	74.78	10	74.80	74.70	-5	46,325	-0.01%
2020/05/20	2	74.65	21	74.69	74.50	-19	46,417	-0.04%
2020/05/19	9	75.03	1	75.80	74.80	8	46,489	0.02%
2020/05/18	11.7	75.09	3	75.60	75.00	8.7	46,100	0.02%
2020/05/15	14	77.56	1	78.10	77.10	13	45,526	0.03%
2020/05/14	14	78.24	3	78.57	78.20	11	45,023	0.02%
2020/05/13	12	78.49	1	78.20	78.80	11	44,680	0.02%
2020/05/12	8	77.86	1	77.50	77.30	7	44,565	0.02%
2020/05/11	3	78.13	10	78.32	78.90	-7	44,747	-0.02%
2020/05/08	0.2	76.20	6	76.47	76.20	-5.8	44,242	-0.01%
2020/05/07	67	75.37	7	74.91	75.20	60	44,308	0.14%
2020/05/06	3	74.50	2	74.65	74.30	1	44,218	0.00%
2020/05/05	7	74.44	0	0.00	74.10	7	44,492	0.02%
2020/05/04	12	74.36	26	74.50	74.50	-14	44,768	-0.03%
2020/04/30	42	76.58	6	76.35	77.00	36	44,694	0.08%
2020/04/29	0.5	75.70	14	75.96	75.60	-13.5	44,975	-0.03%
2020/04/28	3	75.00	2	74.95	75.20	1	45,609	0.00%
2020/04/27	2	75.00	6	74.95	74.90	-4	47,798	-0.01%
2020/04/23	2	74.70	0	0.00	74.00	2	48,896	0.00%
2020/04/22	3	73.30	0	0.00	73.90	3	48,768	0.01%
2020/04/21	15	74.53	0	0.00	73.50	15	48,703	0.03%
2020/04/20	0	0.00	9	76.12	76.20	-9	48,171	-0.02%
2020/04/17	7	75.70	12	75.75	75.80	-5	48,024	-0.01%
2020/04/16	2	74.40	4	74.38	74.00	-2	47,392	0.00%
2020/04/15	15	74.46	43	74.40	74.10	-28	47,157	-0.06%
2020/04/14	51	73.65	1	74.40	74.40	50	47,387	0.11%
2020/04/13	12	73.40	3	73.47	73.10	9	47,485	0.02%
2020/04/10	0	0.00	2	73.75	73.90	-2	47,506	0.00%
2020/04/09	3	74.90	1	74.50	74.00	2	47,817	0.00%
2020/04/08	4	73.53	27.7	74.83	75.00	-23.7	47,242	-0.05%
2020/04/07	21	71.59	3	71.27	71.20	18	45,981	0.04%
2020/04/06	4	69.78	13	69.82	70.20	-9	45,466	-0.02%
2020/04/01	1	70.00	0	0.00	70.00	1	44,975	0.00%
2020/03/31	15.2	70.00	1	70.10	69.90	14.2	44,733	0.03%
2020/03/30	1	69.40	1	69.70	70.00	0	44,283	0.00%
2020/03/27	5	71.02	1	71.50	70.10	4	43,919	0.01%
2020/03/26	14	70.90	1	71.00	71.00	13	43,204	0.03%
2020/03/25	0	0.00	4	71.93	71.40	-4	43,208	-0.01%
2020/03/24	2	70.25	6.1	70.14	69.40	-4.1	42,793	-0.01%
2020/03/23	5	67.80	2	67.80	67.50	3	43,074	0.01%
2020/03/20	12	69.53	4	70.50	70.80	8	42,561	0.02%
2020/03/19	15.1	67.71	29	67.09	66.30	-13.9	41,412	-0.03%
2020/03/18	17	70.25	7	70.44	70.00	10	40,185	0.02%
2020/03/17	20	71.05	9.6	70.39	70.60	10.4	39,472	0.03%
2020/03/16	16	72.36	13	72.94	71.10	3	38,858	0.01%
2020/03/13	16	71.36	6	72.70	74.60	10	38,007	0.03%
2020/03/12	29.2	75.97	6	75.85	74.70	23.2	36,846	0.06%
2020/03/11	12	79.18	0	0.00	78.60	12	35,761	0.03%
2020/03/10	6	79.20	2	78.50	79.40	4	35,582	0.01%
2020/03/09	31	79.33	18	79.44	79.10	13	35,358	0.04%
2020/03/06	3	80.87	5	80.90	80.80	-2	35,166	-0.01%
2020/03/04	1	81.50	1	81.70	81.70	0	35,049	0.00%
2020/03/03	9	81.10	6	81.57	81.00	3	34,888	0.01%
2020/03/02	16	78.56	0	0.00	79.20	16	34,638	0.05%
2020/02/27	8	80.55	5	80.40	80.30	3	34,937	0.01%
2020/02/26	26	81.51	2	81.65	81.10	24	34,982	0.07%
2020/02/25	0	0.00	3	80.47	82.30	-3	34,763	-0.01%
2020/02/24	7	80.63	2	80.90	80.70	5	34,847	0.01%
2020/02/21	13.2	81.80	1	81.70	81.70	12.2	35,036	0.03%
2020/02/20	0.1	82.90	2	83.05	82.80	-1.9	36,338	-0.01%
2020/02/19	0	0.00	1	84.40	83.80	-1	36,346	0.00%
2020/02/18	5	83.54	3	83.50	83.40	2	36,642	0.01%
2020/02/17	3	83.97	1	84.00	83.90	2	37,750	0.01%
2020/02/14	1	84.80	1	84.30	84.90	0	38,341	0.00%
2020/02/13	4	85.80	2	85.80	84.70	2	39,439	0.01%
2020/02/12	2	85.10	8	84.30	85.50	-6	40,708	-0.01%
2020/02/11	0	0.00	0	82.90	82.90	0	41,559	0.00%
2020/02/10	2	82.15	0.4	82.00	82.00	1.6	42,608	0.00%
2020/02/07	1	82.80	0	0.00	82.90	1	43,602	0.00%
2020/02/06	2.1	82.64	3.4	83.25	83.60	-1.3	45,059	0.00%
2020/02/05	1	82.30	14	81.92	82.20	-13	46,922	-0.03%
2020/02/04	11	82.74	4	83.48	82.20	7	48,200	0.01%
2020/02/03	5.1	80.20	14	79.89	82.20	-8.9	48,094	-0.02%
2020/01/31	6	83.18	1	84.30	83.20	5	47,505	0.01%
2020/01/30	36.1	83.37	10	84.64	83.10	26.1	47,070	0.06%
2020/01/20	2	92.40	1	92.70	92.30	1	44,925	0.00%
2020/01/17	7	92.03	69.2	91.97	92.30	-62.2	44,926	-0.14%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	5	89.70	0	0.00	90.00	5	46,469	0.01%
2020/01/10	1	88.50	14	88.38	89.00	-13	47,630	-0.03%
2020/01/09	3	87.60	5	87.36	87.10	-2	48,452	0.00%
2020/01/08	9	87.17	4	86.58	86.50	5	48,573	0.01%
2020/01/07	9	89.46	3	89.00	89.10	6	48,302	0.01%
2020/01/06	1	90.80	3.4	90.68	90.50	-2.4	48,395	0.00%
2020/01/03	7	91.41	9.5	91.91	91.60	-2.5	48,271	-0.01%
2020/01/02	2	90.30	6.8	90.84	90.80	-4.8	48,116	-0.01%
2019/12/31	0	0.00	1.2	90.70	90.80	-1.2	48,193	0.00%
2019/12/30	3	91.37	3	91.10	90.90	0	48,265	0.00%
2019/12/27	0	0.00	1.1	91.55	91.50	-1.1	48,462	0.00%
2019/12/26	1	90.80	0.8	90.70	90.80	0.2	48,560	0.00%
2019/12/25	0	0.00	2.6	90.84	91.00	-2.6	49,146	-0.01%
2019/12/24	1	90.90	1	90.90	90.90	0	49,384	0.00%
2019/12/23	5	91.06	8	91.20	91.50	-3	49,552	-0.01%
2019/12/20	3	91.90	3	91.77	91.10	0	49,578	0.00%
2019/12/19	6	91.90	50	91.50	92.20	-44	49,260	-0.09%
2019/12/18	2	92.45	4.1	92.39	92.40	-2.1	48,958	0.00%
2019/12/16	8	91.85	14.2	91.33	91.60	-6.2	48,561	-0.01%
2019/12/13	4	91.28	5	91.68	91.00	-1	48,552	0.00%
2019/12/11	3	91.20	14	91.00	91.30	-11	48,865	-0.02%
2019/12/10	0	0.00	5	90.40	90.30	-5	49,354	-0.01%
2019/12/09	6	90.60	8.1	91.29	91.00	-2.1	49,715	0.00%
2019/12/06	0	0.00	5	89.70	90.50	-5	49,472	-0.01%
2019/12/05	0	0.00	5	90.40	89.90	-5	49,467	-0.01%
2019/12/04	0	0.00	1	89.30	89.50	-1	49,622	0.00%
2019/12/03	0	0.00	9	88.97	90.00	-9	49,672	-0.02%
2019/12/02	3	88.73	9	88.50	88.60	-6	49,485	-0.01%
2019/11/29	5	89.32	2	89.85	88.50	3	49,213	0.01%
2019/11/28	0	0.00	1	90.30	89.80	-1	48,897	0.00%
2019/11/27	3	90.60	2	90.30	90.60	1	49,237	0.00%
2019/11/26	3	90.20	5	89.92	89.90	-2	49,243	0.00%
2019/11/25	47.2	90.63	1	89.80	89.60	46.2	48,294	0.10%
2019/11/22	43.4	91.45	47	91.94	91.40	-3.6	47,978	-0.01%
2019/11/21	17	92.10	57	91.13	92.50	-40	47,972	-0.08%
2019/11/20	1.2	91.58	0	91.50	91.90	1.2	47,375	0.00%
2019/11/19	1.2	92.02	26	92.42	92.80	-24.8	47,024	-0.05%
2019/11/18	0	0.00	1	90.50	90.50	-1	45,679	0.00%
2019/11/15	0	0.00	3	90.50	90.10	-3	45,397	-0.01%
2019/11/14	1	90.40	21	90.39	89.30	-20	45,007	-0.04%
2019/11/13	9	89.70	5	89.84	89.70	4	44,081	0.01%
2019/11/12	7	89.69	13	89.96	91.00	-6	43,699	-0.01%
2019/11/11	41.6	89.31	43.8	89.84	87.90	-2.2	42,815	-0.01%
2019/11/08	66	91.49	80.9	91.60	90.90	-14.9	41,247	-0.04%
2019/11/07	24.2	90.40	32	90.42	90.80	-7.8	39,749	-0.02%
2019/11/06	16	90.30	82	89.99	90.40	-66	38,542	-0.17%
2019/11/05	42	89.80	58	89.97	90.00	-16	37,282	-0.04%
2019/11/04	38	88.03	38.6	87.45	89.00	-0.6	36,054	0.00%
2019/11/01	21.4	83.29	13	83.01	84.80	8.4	34,294	0.02%
2019/10/31	0	0.00	2	81.05	80.60	-2	33,093	-0.01%
2019/10/30	1	80.40	32.8	80.23	80.20	-31.8	32,959	-0.10%
2019/10/29	4	80.75	3	80.63	80.80	1	32,835	0.00%
2019/10/25	1	79.90	3	80.17	80.20	-2	32,470	-0.01%
2019/10/24	0	0.00	2	80.40	80.50	-2	32,252	-0.01%
2019/10/23	5.3	80.18	8.2	80.20	80.50	-2.9	32,630	-0.01%
2019/10/22	0	0.00	9	79.27	79.50	-9	32,364	-0.03%
2019/10/18	0	0.00	35	77.79	76.90	-35	31,704	-0.11%
2019/10/17	2	76.80	12	75.94	77.20	-10	30,791	-0.03%
2019/10/16	1	75.10	1	75.00	75.00	0	29,769	0.00%
2019/10/15	7	75.03	13	74.80	74.70	-6	29,704	-0.02%
2019/10/14	0	0.00	14	74.15	74.50	-14	30,027	-0.05%
2019/10/09	1	72.90	0	0.00	72.90	1	29,767	0.00%
2019/10/08	3	73.60	5	73.92	74.00	-2	29,894	-0.01%
2019/10/07	5	73.86	2	73.60	73.40	3	29,759	0.01%
2019/10/04	5	72.54	0	0.00	72.70	5	29,672	0.02%
2019/10/03	7	71.89	0	0.00	72.00	7	29,708	0.02%
2019/10/02	10	72.40	5	72.40	72.30	5	29,572	0.02%
2019/10/01	4	72.65	4.2	72.70	72.60	-0.2	29,331	0.00%
2019/09/26	0	0.00	1	74.10	74.00	-1	28,901	0.00%
2019/09/25	0	0.00	2	74.45	74.80	-2	28,895	-0.01%
2019/09/23	2	74.60	5	74.30	74.70	-3	29,240	-0.01%
2019/09/20	10	74.00	5	74.10	74.50	5	29,577	0.02%
2019/09/19	53	73.82	2	73.70	73.50	51	29,314	0.17%
2019/09/18	6	74.42	6	74.38	74.40	0	29,144	0.00%
2019/09/17	13	74.98	80.1	74.72	74.60	-67.1	29,059	-0.23%
2019/09/16	57.1	75.66	61	75.79	76.00	-3.9	29,303	-0.01%
2019/09/12	69	75.11	40	75.10	76.00	29	29,068	0.10%
2019/09/11	73.2	74.44	20	74.50	74.50	53.2	28,869	0.18%
2019/09/10	44	74.58	72	74.00	74.10	-28	28,884	-0.10%
2019/09/09	73.5	75.51	43	74.79	74.70	30.5	29,030	0.11%
2019/09/06	110.4	75.49	115	75.29	75.00	-4.6	29,372	-0.02%	大買/大賣/
2019/09/05	22	74.80	35	74.89	74.90	-13	29,587	-0.04%
2019/09/04	54	74.09	43	74.00	74.30	11	29,815	0.04%
2019/09/03	10	74.16	0	0.00	73.60	10	29,905	0.03%
2019/09/02	29	74.29	29	73.98	74.00	0	30,251	0.00%
2019/08/30	11.1	73.53	23	73.71	74.20	-11.9	30,587	-0.04%
2019/08/29	0.2	72.20	0	0.00	71.90	0.2	30,724	0.00%
2019/08/28	54	72.38	50	72.08	72.40	4	31,041	0.01%
2019/08/27	3	72.30	0	0.00	72.20	3	31,307	0.01%
2019/08/26	27	71.90	0	0.00	72.00	27	31,562	0.09%
2019/08/23	15	73.63	47	73.31	73.30	-32	31,812	-0.10%
2019/08/22	62	74.00	34	73.73	73.90	28	32,267	0.09%
2019/08/21	4	73.58	0	0.00	73.50	4	34,158	0.01%
2019/08/20	9	72.59	0	0.00	72.40	9	34,127	0.03%
2019/08/19	12	72.71	1	72.50	72.40	11	34,491	0.03%
2019/08/16	2	71.40	13	71.88	72.00	-11	35,197	-0.03%
2019/08/15	7	71.66	0	0.00	71.60	7	35,147	0.02%
2019/08/14	2	72.70	1	73.50	72.60	1	35,268	0.00%
2019/08/12	0	0.00	1	73.00	73.70	-1	35,749	0.00%
2019/08/08	1	73.10	2	73.30	73.10	-1	36,472	0.00%
2019/08/07	3	73.00	1	73.20	72.90	2	37,306	0.01%
2019/08/06	4	71.25	3	71.60	73.30	1	37,843	0.00%
2019/08/05	12	73.23	2	72.80	72.80	10	37,786	0.03%
2019/08/02	12	76.11	5	75.50	75.50	7	37,404	0.02%
2019/08/01	4	77.78	1	78.30	77.90	3	37,162	0.01%
2019/07/31	1	78.50	0	0.00	78.60	1	37,041	0.00%
2019/07/30	2	77.80	0	0.00	77.80	2	37,167	0.01%
2019/07/29	2	78.15	0	0.00	78.40	2	37,511	0.01%
2019/07/26	3	78.43	1	78.40	78.40	2	37,626	0.01%
2019/07/25	240	78.23	2	79.00	78.60	238	37,671	0.63%	大買/鉅額交易
2019/07/24	3.4	81.23	259.8	81.09	81.30	-256.4	37,192	-0.69%	大賣/鉅額交易
2019/07/23	0.2	80.80	2	80.50	80.90	-1.8	36,534	0.00%
2019/07/22	4	80.60	19	80.68	80.60	-15	36,414	-0.04%
2019/07/19	2	79.80	0	0.00	79.30	2	36,308	0.01%
2019/07/18	5.1	79.12	0.1	79.10	79.00	5	36,773	0.01%
2019/07/17	7	79.87	0	0.00	79.30	7	37,533	0.02%
2019/07/16	41	80.29	5.6	79.89	80.00	35.4	37,702	0.09%
2019/07/15	5	76.50	3	76.77	78.10	2	38,121	0.01%
2019/07/12	1	77.70	11	77.61	77.60	-10	40,175	-0.02%
2019/07/11	6	78.58	7	78.34	78.20	-1	41,245	0.00%
2019/07/10	0	0.00	44	77.92	77.90	-44	42,238	-0.10%
2019/07/09	12	78.45	0	0.00	77.90	12	43,101	0.03%
2019/07/04	7	77.79	0	0.00	77.70	7	44,538	0.02%
2019/07/03	3	78.00	2.1	77.56	77.50	0.9	44,768	0.00%
2019/07/02	6	79.42	2	79.20	79.10	4	45,091	0.01%
2019/07/01	0	0.00	14	78.93	79.40	-14	45,435	-0.03%
2019/06/28	3	77.97	0	0.00	77.40	3	46,469	0.01%
2019/06/27	2	77.45	0	0.00	77.40	2	48,925	0.00%
2019/06/26	11	76.30	17.2	76.14	76.30	-6.2	49,037	-0.01%
2019/06/25	2	77.20	1	76.40	76.40	1	48,862	0.00%
2019/06/24	2	76.25	2	76.45	77.10	0	48,644	0.00%
2019/06/21	5	77.60	3	78.10	76.80	2	48,291	0.00%
2019/06/20	1.2	77.28	9.8	77.18	77.70	-8.6	47,665	-0.02%
2019/06/19	0	0.00	5	76.96	77.20	-5	47,481	-0.01%
2019/06/18	6	76.93	10	76.05	75.90	-4	46,966	-0.01%
2019/06/17	2	76.25	2	76.05	76.40	0	46,586	0.00%
2019/06/14	2	75.10	2	75.30	75.10	0	46,296	0.00%
2019/06/13	0	0.00	2	73.90	74.20	-2	45,938	0.00%
2019/06/12	37	73.54	0	0.00	73.70	37	45,892	0.08%
2019/06/11	0	0.00	26	72.50	72.40	-26	45,480	-0.06%
2019/06/10	1	71.70	1	72.00	72.10	0	45,277	0.00%
2019/06/06	11	71.19	0	0.00	71.10	11	44,971	0.02%
2019/06/05	18.4	72.05	2	72.00	71.00	16.4	44,606	0.04%
2019/06/04	3	72.23	0	0.00	71.80	3	44,249	0.01%
2019/06/03	3	73.23	2	72.40	73.40	1	43,903	0.00%
2019/05/31	19	74.44	24.4	73.36	73.90	-5.4	43,607	-0.01%
2019/05/30	0.9	73.60	4	73.18	73.40	-3.1	42,989	-0.01%
2019/05/29	5	71.02	1	71.10	72.20	4	42,844	0.01%
2019/05/28	13	71.41	0	0.00	71.20	13	42,521	0.03%
2019/05/27	7.2	71.49	0	0.00	71.40	7.2	40,574	0.02%
2019/05/24	14.2	71.63	0	0.00	71.40	14.2	40,541	0.04%
2019/05/23	15.9	71.74	3	72.10	71.50	12.9	40,262	0.03%
2019/05/22	2.4	74.25	5	74.50	74.00	-2.6	39,723	-0.01%
2019/05/21	1	75.00	0	0.00	75.00	1	39,988	0.00%
2019/05/20	5	75.00	0	0.00	75.00	5	39,825	0.01%
2019/05/17	1.6	75.16	0	0.00	74.70	1.6	39,707	0.00%
2019/05/16	9	77.24	11	77.00	75.90	-2	39,278	-0.01%
2019/05/15	5	77.82	4	77.70	77.80	1	38,512	0.00%
2019/05/14	0	0.00	2	79.60	79.70	-2	37,886	-0.01%
2019/05/13	11	82.97	6.8	82.01	81.20	4.2	37,563	0.01%
2019/05/10	1	83.50	2	85.20	83.70	-1	37,575	0.00%
2019/05/09	2	84.90	3	84.87	84.30	-1	37,560	0.00%
2019/05/08	5	86.18	4	85.40	85.90	1	37,350	0.00%
2019/05/07	2.2	86.81	12.6	86.76	86.60	-10.4	37,276	-0.03%
2019/05/06	11.6	85.21	6	85.72	84.90	5.6	37,269	0.02%
2019/05/03	0	0.00	5.4	87.49	88.20	-5.4	36,812	-0.01%
2019/05/02	1	86.60	1	86.70	86.90	0	36,616	0.00%
2019/04/30	3	86.70	0	0.00	86.90	3	36,365	0.01%
2019/04/29	2	88.15	1	88.00	87.80	1	36,026	0.00%
2019/04/26	22	87.18	42.8	87.16	87.40	-20.8	35,703	-0.06%
2019/04/25	15	86.17	4	87.05	86.80	11	35,423	0.03%
2019/04/24	9	87.56	5	87.32	86.90	4	35,170	0.01%
2019/04/23	8.2	88.18	11	87.39	88.30	-2.8	34,864	-0.01%
2019/04/22	3.2	88.71	29.8	88.13	87.80	-26.6	34,003	-0.08%
2019/04/19	10.5	89.87	73.6	89.53	88.90	-63.1	33,706	-0.19%
2019/04/18	60.2	95.00	9	94.39	91.60	51.2	32,619	0.16%
2019/04/17	5	90.84	17	91.74	91.80	-12	30,553	-0.04%
2019/04/16	10.5	89.90	14	90.44	89.90	-3.5	29,346	-0.01%
2019/04/15	3	88.73	9	88.76	89.30	-6	28,411	-0.02%
2019/04/12	0	0.00	8	86.08	86.50	-8	27,828	-0.03%
2019/04/11	0	0.00	18	84.06	83.80	-18	27,456	-0.07%
2019/04/10	5	82.70	2	82.90	83.00	3	26,990	0.01%
2019/04/09	1	82.40	34	82.24	82.50	-33	26,686	-0.12%
2019/04/03	14	81.76	12	81.88	81.90	2	25,825	0.01%
2019/04/02	90.3	82.99	16.6	82.53	82.00	73.7	25,304	0.29%
2019/04/01	6.6	78.91	28.3	79.93	80.80	-21.7	23,838	-0.09%
2019/03/29	2	73.30	11	73.05	73.50	-9	21,133	-0.04%
2019/03/28	0	0.00	0.1	71.80	71.80	-0.1	21,058	0.00%
2019/03/27	1	72.00	5	72.00	71.90	-4	21,359	-0.02%
2019/03/26	0	0.00	1	71.70	71.80	-1	21,516	0.00%
2019/03/25	6.3	71.29	3	71.37	71.20	3.3	21,784	0.02%
2019/03/22	0	0.00	1	73.40	73.00	-1	21,732	0.00%
2019/03/21	0	0.00	1	72.90	73.00	-1	21,996	0.00%
2019/03/20	1.1	72.29	0	0.00	72.40	1.1	22,458	0.00%
2019/03/19	1.1	71.73	8.8	72.03	72.30	-7.7	23,024	-0.03%
2019/03/18	1	71.70	0	0.00	72.00	1	23,226	0.00%
2019/03/15	1.2	70.90	1	71.10	70.60	0.2	23,470	0.00%
2019/03/14	0	0.00	4.6	70.80	71.10	-4.6	23,311	-0.02%
2019/03/13	6.6	70.82	2	70.80	70.70	4.6	24,214	0.02%
2019/03/12	2.6	71.20	2.8	71.27	71.20	-0.2	24,353	0.00%
2019/03/11	15	70.43	2	70.60	70.40	13	24,453	0.05%
2019/03/08	16	70.87	2	70.71	70.70	14	24,916	0.06%
2019/03/07	3.6	71.72	1.8	71.69	71.60	1.8	25,765	0.01%
2019/03/06	2	72.20	1	72.50	72.50	1	26,193	0.00%
2019/03/05	6	71.90	0	0.00	71.90	6	26,787	0.02%
2019/03/04	3.2	71.89	0	0.00	72.20	3.2	26,928	0.01%
2019/02/27	0	0.00	1	72.90	72.70	-1	26,754	0.00%
2019/02/25	0	0.00	2.6	73.25	73.40	-2.6	26,937	-0.01%
2019/02/21	1	73.40	8	73.18	73.80	-7	27,552	-0.03%
2019/02/20	3	72.83	5.2	73.33	73.20	-2.2	27,545	-0.01%
2019/02/19	0.1	72.00	3	72.00	72.00	-2.9	27,169	-0.01%
2019/02/18	1	71.20	1	71.60	71.00	0	27,351	0.00%
2019/02/15	21	70.41	0	0.00	70.30	21	27,533	0.08%
2019/02/14	0	0.00	3.4	71.59	71.40	-3.4	27,638	-0.01%
2019/02/13	2	72.35	11	72.11	72.00	-9	27,733	-0.03%
2019/02/12	0.4	71.70	13	71.46	72.00	-12.6	27,694	-0.05%
2019/02/11	0	0.00	1.4	70.36	69.90	-1.4	27,543	-0.01%
2019/01/30	0	0.00	2	70.10	70.00	-2	27,311	-0.01%
2019/01/29	5.2	70.17	0	0.00	69.90	5.2	27,329	0.02%
2019/01/28	2	71.00	6	70.80	70.80	-4	27,288	-0.01%
2019/01/24	0	0.00	1	69.80	70.00	-1	27,455	0.00%
2019/01/23	2	69.95	0	0.00	69.70	2	27,740	0.01%
2019/01/22	1	70.40	0	0.00	70.70	1	27,933	0.00%
2019/01/21	1	71.10	0	0.00	71.20	1	28,393	0.00%
2019/01/17	1	70.30	2	70.30	70.40	-1	30,927	0.00%
2019/01/15	1	69.80	2	70.20	70.30	-1	31,959	0.00%
2019/01/14	1.5	68.93	0.1	69.00	68.70	1.4	32,168	0.00%
2019/01/10	0	0.00	2.4	69.32	69.30	-2.4	33,515	-0.01%
2019/01/09	0.1	69.80	2	69.80	69.90	-1.9	33,515	-0.01%
2019/01/08	0.2	68.90	0	0.00	68.60	0.2	33,510	0.00%
2019/01/07	1	68.70	10	68.95	69.30	-9	33,710	-0.03%
2019/01/04	9	67.48	3.8	67.58	67.60	5.2	33,606	0.02%
2019/01/03	3	68.93	2	68.95	68.90	1	33,646	0.00%
2019/01/02	2.2	70.11	0	0.00	70.10	2.2	33,501	0.01%
2018/12/28	0	70.80	0	0.00	70.80	0	33,856	0.00%
2018/12/27	1	71.30	0.3	70.80	70.80	0.7	34,100	0.00%
2018/12/26	0	0.00	7	70.30	70.20	-7	34,354	-0.02%
2018/12/25	0.6	70.70	0	0.00	70.70	0.6	34,538	0.00%
2018/12/24	2	71.20	0	0.00	71.40	2	35,126	0.01%
2018/12/21	0.2	71.40	1	70.50	71.40	-0.8	35,779	0.00%
2018/12/20	0.4	71.50	2	71.20	71.50	-1.6	35,804	0.00%
2018/12/19	10	71.41	3	71.20	71.80	7	35,643	0.02%
2018/12/17	0	0.00	2	71.30	71.10	-2	36,093	-0.01%
2018/12/14	0	0.00	3	71.33	71.50	-3	36,528	-0.01%
2018/12/13	5.4	71.83	6.5	72.17	73.00	-1.1	36,813	0.00%
2018/12/12	4	70.83	5.3	70.90	71.20	-1.3	37,341	0.00%
2018/12/11	6.9	68.70	6	68.78	68.40	0.9	37,568	0.00%
2018/12/10	2.3	68.07	0	0.00	67.70	2.3	37,759	0.01%
2018/12/07	6.4	69.24	0	0.00	69.10	6.4	37,568	0.02%
2018/12/06	29.2	69.64	28.4	69.01	69.00	0.8	37,365	0.00%
2018/12/05	3.3	71.88	0	0.00	71.60	3.3	36,597	0.01%
2018/12/04	1	73.70	2	73.70	73.40	-1	36,922	0.00%
2018/12/03	2	73.60	0	0.00	74.00	2	36,977	0.01%
2018/11/29	15	73.72	11	73.45	72.40	4	35,692	0.01%
2018/11/28	3	72.10	6.8	72.73	73.10	-3.8	35,289	-0.01%
2018/11/27	4.1	70.61	1	70.70	70.70	3.1	34,839	0.01%
2018/11/26	7.2	71.07	0	0.00	71.00	7.2	34,800	0.02%
2018/11/23	1	70.10	0	0.00	70.00	1	34,663	0.00%
2018/11/22	11.6	69.91	15	69.81	69.50	-3.4	34,653	-0.01%
2018/11/21	13.9	69.68	1	69.90	70.60	12.9	34,466	0.04%
2018/11/20	19	71.81	0.8	71.20	71.00	18.2	34,147	0.05%
2018/11/19	3	73.33	0	0.00	73.40	3	33,901	0.01%
2018/11/16	5	74.20	2	73.90	74.30	3	34,199	0.01%
2018/11/15	3.2	72.76	0.8	74.60	74.50	2.4	35,037	0.01%
2018/11/14	0	0.00	1	74.20	73.30	-1	34,998	0.00%
2018/11/13	2.2	74.16	41	74.30	74.40	-38.8	34,972	-0.11%
2018/11/12	1	76.20	1	76.70	76.20	0	34,899	0.00%
2018/11/09	14	75.99	0	0.00	76.10	14	35,101	0.04%
2018/11/08	1	76.70	1	77.00	76.60	0	35,138	0.00%
2018/11/07	3.4	77.85	1	78.00	77.90	2.4	35,022	0.01%
2018/11/06	0	0.00	3	78.57	77.30	-3	35,016	-0.01%
2018/11/05	0.5	80.00	4.4	79.68	80.00	-3.9	35,081	-0.01%
2018/11/02	4.1	80.37	1	79.50	81.00	3.1	35,222	0.01%
2018/11/01	0.7	79.90	0	0.00	79.90	0.7	35,105	0.00%
2018/10/31	2	78.35	4	78.48	78.80	-2	35,267	-0.01%
2018/10/30	0.4	76.40	3.6	75.98	76.40	-3.2	35,030	-0.01%
2018/10/29	2.6	76.11	21	75.82	75.50	-18.4	35,063	-0.05%
2018/10/26	7.4	77.67	13	78.53	76.20	-5.6	35,074	-0.02%
2018/10/17	23	69.72	25.4	70.31	68.10	-2.4	34,592	-0.01%
2018/10/16	22.2	70.05	15.2	70.26	70.40	7	33,758	0.02%
2018/10/15	4.2	70.75	1	70.80	70.50	3.2	33,489	0.01%
2018/10/12	13.3	70.49	10.2	71.35	71.90	3.1	33,508	0.01%
2018/10/11	32	70.45	8	70.50	70.10	24	33,512	0.07%
2018/10/09	14	75.82	0	0.00	75.30	14	32,293	0.04%
2018/10/08	1	75.50	0	0.00	75.50	1	32,342	0.00%
2018/10/05	7	75.70	3	75.77	75.60	4	32,631	0.01%
2018/10/04	19.1	76.41	15	77.50	76.20	4.1	32,542	0.01%
2018/10/03	3	77.80	1	77.80	77.80	2	32,668	0.01%
2018/10/02	8	78.90	12	78.90	78.10	-4	32,896	-0.01%
2018/10/01	12.1	80.00	1	80.10	79.90	11.1	32,641	0.03%
2018/09/28	1	78.50	1	79.30	79.20	0	32,840	0.00%
2018/09/27	1	77.60	1	78.00	78.70	0	32,499	0.00%
2018/09/26	1	77.30	18	77.50	77.30	-17	32,279	-0.05%
2018/09/25	1	75.80	13	75.68	76.10	-12	32,142	-0.04%
2018/09/21	2	75.60	125	75.22	75.80	-123	32,370	-0.38%	大賣/鉅額交易
2018/09/20	3.1	75.57	0	0.00	75.60	3.1	32,265	0.01%
2018/09/19	0.1	76.50	0	0.00	76.40	0.1	32,294	0.00%
2018/09/18	9	76.22	3	76.00	75.80	6	32,335	0.02%
2018/09/17	13.2	77.69	0	0.00	77.80	13.2	32,456	0.04%
2018/09/14	1	76.70	5	77.70	77.90	-4	32,799	-0.01%
2018/09/13	10	76.19	0	0.00	76.00	10	32,828	0.03%
2018/09/12	2	77.55	3	77.23	77.00	-1	32,740	0.00%
2018/09/11	6	77.02	5	77.40	77.70	1	32,803	0.00%
2018/09/10	28	75.40	10	75.37	75.10	18	33,096	0.05%
2018/09/07	14	77.91	25	78.21	77.70	-11	32,715	-0.03%
2018/09/06	4	79.25	5	79.20	79.30	-1	32,743	0.00%
2018/09/05	1	80.10	3	80.30	80.10	-2	32,558	-0.01%
2018/09/04	1	80.10	0	0.00	80.10	1	32,939	0.00%
2018/09/03	4	80.28	2	80.15	80.10	2	33,317	0.01%
2018/08/31	4	80.50	6	80.57	80.50	-2	34,592	-0.01%
2018/08/30	2	81.00	2	81.10	80.90	0	35,372	0.00%
2018/08/29	5.2	81.12	1	81.30	81.40	4.2	35,704	0.01%
2018/08/28	4	81.13	0	0.00	81.20	4	35,877	0.01%
2018/08/27	7	81.00	0	0.00	81.00	7	36,077	0.02%
2018/08/24	3.1	81.02	2	81.30	81.10	1.1	36,106	0.00%
2018/08/22	0	0.00	2	81.45	81.70	-2	37,444	-0.01%
2018/08/21	0	0.00	3	81.10	81.00	-3	37,825	-0.01%
2018/08/20	3	81.17	1	81.40	81.00	2	38,555	0.01%
2018/08/17	1	81.70	1	81.50	81.10	0	39,047	0.00%
2018/08/16	7	81.46	1	81.10	81.20	6	39,033	0.02%
2018/08/15	4	80.63	12	80.56	81.10	-8	38,932	-0.02%
2018/08/14	18	81.38	6	81.50	81.30	12	38,576	0.03%
2018/08/13	8	83.85	6	84.00	83.80	2	37,744	0.01%
2018/08/10	0	0.00	6	85.73	85.90	-6	37,559	-0.02%
2018/08/09	1	85.50	10	85.41	85.20	-9	37,496	-0.02%
2018/08/08	0	0.00	1	84.90	85.00	-1	37,984	0.00%
2018/08/07	0	0.00	2	84.80	84.40	-2	38,653	-0.01%
2018/08/06	0	0.00	5	84.68	84.60	-5	40,277	-0.01%
2018/08/03	0	0.00	2	83.60	83.80	-2	40,685	0.00%
2018/08/02	1	83.00	1	84.40	82.80	0	40,725	0.00%
2018/08/01	0	0.00	1	84.20	84.10	-1	40,747	0.00%
2018/07/31	2	83.60	2	83.80	83.80	0	40,718	0.00%
2018/07/30	0.1	84.00	0	0.00	84.20	0.1	40,734	0.00%
2018/07/27	0	0.00	12	83.40	83.20	-12	40,533	-0.03%
2018/07/26	0	0.00	4	82.63	83.50	-4	40,985	-0.01%
2018/07/25	275.5	82.80	19	82.80	82.70	256.5	41,156	0.62%	大買/鉅額交易
2018/07/24	44.5	85.75	7	85.41	85.20	37.5	41,023	0.09%
2018/07/23	3	85.33	273	85.23	85.50	-270	40,405	-0.67%	大賣/鉅額交易
2018/07/20	5	85.12	1	85.40	85.30	4	40,448	0.01%
2018/07/19	0	0.00	15	84.95	85.20	-15	40,634	-0.04%
2018/07/18	1	83.70	6	84.00	84.10	-5	41,177	-0.01%
2018/07/17	0	0.00	7	82.81	82.90	-7	41,148	-0.02%
2018/07/16	1	83.00	12	83.05	82.80	-11	41,273	-0.03%
2018/07/13	5	82.40	11.4	82.58	82.90	-6.4	42,018	-0.02%
2018/07/12	0	0.00	0.3	81.50	81.20	-0.3	42,639	0.00%
2018/07/11	0	0.00	1	81.50	81.60	-1	42,885	0.00%
2018/07/10	7.5	80.59	0	0.00	80.50	7.5	42,680	0.02%
2018/07/09	3	81.10	5	81.00	80.80	-2	42,584	0.00%
2018/07/06	5	80.50	1	80.80	80.50	4	42,830	0.01%
2018/07/05	0	0.00	1	81.10	81.20	-1	42,840	0.00%
2018/07/04	1	81.00	0	0.00	81.60	1	43,143	0.00%
2018/07/03	8	80.89	1	80.80	80.70	7	43,802	0.02%
2018/07/02	3.1	81.95	0	0.00	81.00	3.1	44,386	0.01%
2018/06/29	2	82.65	9	82.76	83.20	-7	44,722	-0.02%
2018/06/28	4	80.60	0	0.00	80.50	4	46,328	0.01%
2018/06/27	9.3	81.31	1	81.00	80.90	8.3	46,430	0.02%
2018/06/26	12	80.76	10	80.74	81.00	2	46,386	0.00%
2018/06/25	10	81.82	1	81.70	81.50	9	46,072	0.02%
2018/06/22	5.1	82.13	0	0.00	82.30	5.1	45,973	0.01%
2018/06/21	2.4	82.87	2	83.05	82.70	0.4	45,954	0.00%
2018/06/20	21	82.96	0	0.00	83.00	21	46,402	0.05%
2018/06/19	9	83.26	0	0.00	83.00	9	46,024	0.02%
2018/06/15	4	84.75	9	84.67	85.00	-5	45,391	-0.01%
2018/06/14	1	86.90	1	87.10	85.50	0	44,934	0.00%
2018/06/12	1	87.80	1	87.60	87.70	0	45,087	0.00%
2018/06/11	5	87.60	3	87.43	87.40	2	45,024	0.00%
2018/06/08	19.3	89.48	2	90.25	88.30	17.3	45,184	0.04%
2018/06/07	5	90.64	16	90.26	91.20	-11	44,916	-0.02%
2018/06/06	3	88.57	6	88.98	89.10	-3	44,888	-0.01%
2018/06/04	2	87.70	0	0.00	87.80	2	45,573	0.00%
2018/05/30	1	87.00	0.4	87.50	87.40	0.6	45,020	0.00%
2018/05/29	0	0.00	3	88.47	87.60	-3	44,829	-0.01%
2018/05/28	5	88.66	21	88.75	88.80	-16	44,821	-0.04%
2018/05/25	2	86.50	22	85.62	86.50	-20	44,419	-0.05%
2018/05/24	37	84.01	0	0.00	84.10	37	44,188	0.08%
2018/05/23	0	0.00	1	84.20	83.60	-1	44,702	0.00%
2018/05/22	5	84.84	3	84.10	84.00	2	45,124	0.00%
2018/05/21	52	85.29	1	85.20	85.00	51	45,700	0.11%
2018/05/18	4	84.05	1	84.30	83.90	3	46,339	0.01%
2018/05/17	2.3	84.94	23.3	84.75	84.20	-21	47,022	-0.04%
2018/05/16	13.6	84.82	15	84.86	84.60	-1.4	47,215	0.00%
2018/05/15	309	86.04	7	86.24	86.00	302	47,488	0.64%	大買/鉅額交易
2018/05/14	56	88.96	31	88.85	89.00	25	48,662	0.05%
2018/05/11	3	84.47	8	84.60	85.00	-5	47,388	-0.01%
2018/05/10	8.4	82.50	8	82.63	82.90	0.4	47,391	0.00%
2018/05/09	8	82.31	2	82.85	81.80	6	47,644	0.01%
2018/05/08	6	81.90	14	82.47	82.60	-8	48,053	-0.02%
2018/05/07	1	81.60	4	81.25	81.60	-3	48,209	-0.01%
2018/05/04	14	80.72	2	80.70	80.40	12	48,519	0.02%
2018/05/03	6	80.47	7	80.54	80.10	-1	48,855	0.00%
2018/05/02	3	82.70	6	82.07	81.80	-3	48,950	-0.01%
2018/04/30	5	82.34	3.6	82.90	82.90	1.4	49,029	0.00%
2018/04/27	24	81.07	2	81.25	81.50	22	49,363	0.04%
2018/04/26	10	81.15	12	81.77	80.60	-2	49,915	0.00%
2018/04/25	26	80.08	1.5	80.50	80.40	24.5	50,957	0.05%
2018/04/24	12	81.29	14	81.01	80.60	-2	51,057	0.00%
2018/04/23	20	83.14	6	83.15	83.00	14	50,484	0.03%
2018/04/20	17	83.97	4	84.05	84.00	13	50,371	0.03%
2018/04/19	12	84.20	18	84.38	85.00	-6	50,547	-0.01%
2018/04/18	12	85.17	4	85.28	84.80	8	50,204	0.02%
2018/04/17	13	86.76	2.6	86.76	86.50	10.4	50,087	0.02%
2018/04/16	2	87.65	4	87.90	87.60	-2	50,333	0.00%
2018/04/13	2.1	87.06	0	0.00	87.00	2.1	50,506	0.00%
2018/04/12	17.2	87.08	6	86.80	86.80	11.2	50,851	0.02%
2018/04/11	6	87.78	3	87.83	87.30	3	51,181	0.01%
2018/04/10	37	87.03	0	0.00	87.00	37	51,411	0.07%
2018/04/09	8	86.79	1	87.10	87.40	7	51,757	0.01%
2018/04/03	18	87.16	16	87.14	87.20	2	51,281	0.00%
2018/04/02	30.4	88.15	6	88.38	88.10	24.4	50,921	0.05%
2018/03/31	67.3	88.75	19	89.04	88.50	48.3	50,680	0.10%
2018/03/30	4	91.35	4	91.48	91.40	0	48,765	0.00%
2018/03/29	12	90.13	0	0.00	90.00	12	48,632	0.02%
2018/03/28	5	90.28	1	90.70	90.10	4	48,333	0.01%
2018/03/27	2	91.30	1.7	91.18	91.20	0.3	48,237	0.00%
2018/03/26	14	89.89	1	89.80	90.20	13	48,082	0.03%
2018/03/23	25	91.02	5	90.96	90.40	20	48,202	0.04%
2018/03/22	1	92.61	0	0.00	92.80	1	48,376	0.00%
2018/03/21	5.6	92.56	4	92.55	92.40	1.6	48,263	0.00%
2018/03/20	1	92.71	4	92.53	92.60	-3	48,615	-0.01%
2018/03/19	21.1	92.98	0	0.00	92.90	21.1	48,662	0.04%
2018/03/16	76	93.15	5	93.16	92.80	71	48,767	0.15%
2018/03/15	2	93.06	2	94.45	93.40	0	48,424	0.00%
2018/03/14	24	93.83	38	93.81	93.30	-14	48,939	-0.03%
2018/03/13	9	95.77	15	95.72	95.20	-6	48,868	-0.01%
2018/03/12	11.4	93.84	18.1	93.82	94.30	-6.7	48,136	-0.01%
2018/03/09	9	91.91	15	91.41	91.90	-6	48,311	-0.01%
2018/03/08	1	89.41	1	89.30	89.40	0	48,434	0.00%
2018/03/07	3	89.00	6	89.20	88.50	-3	48,600	-0.01%
2018/03/06	13	88.24	0	0.00	88.20	13	49,225	0.03%
2018/03/05	9	87.17	0	0.00	87.00	9	49,994	0.02%
2018/03/02	9	87.32	0	0.00	87.80	9	49,680	0.02%
2018/03/01	2.1	87.96	0	0.00	87.90	2.1	49,850	0.00%
2018/02/27	9	89.14	2	88.80	88.10	7	49,752	0.01%
2018/02/26	0.4	89.30	0	0.00	88.80	0.4	49,448	0.00%
2018/02/23	2	89.10	2	88.70	88.90	0	49,325	0.00%
2018/02/22	22.5	87.81	1	87.70	87.90	21.5	49,530	0.04%
2018/02/21	9	88.48	3	88.43	88.20	6	49,335	0.01%
2018/02/12	17.2	87.89	4	87.78	87.60	13.2	48,915	0.03%
2018/02/09	51	86.98	2	87.30	87.50	49	48,743	0.10%
2018/02/08	15	89.53	2	89.65	89.00	13	48,453	0.03%
2018/02/07	10	90.59	6	91.18	90.00	4	49,905	0.01%
2018/02/06	79.2	89.86	16	89.34	89.20	63.2	49,153	0.13%
2018/02/05	5	93.06	5	92.78	92.80	0	47,142	0.00%
2018/02/02	3	94.47	2	94.85	95.20	1	47,140	0.00%
2018/02/01	3	94.30	1	94.30	93.50	2	47,024	0.00%
2018/01/31	12.1	92.49	12	92.72	92.20	0.1	46,756	0.00%
2018/01/30	10	93.91	6	93.90	93.60	4	46,299	0.01%
2018/01/29	7	94.69	0	0.00	94.70	7	46,043	0.02%
2018/01/26	0	0.00	6	95.78	95.40	-6	45,847	-0.01%
2018/01/25	2	96.20	5	96.04	95.40	-3	45,486	-0.01%
2018/01/24	1	96.10	14.9	96.22	95.90	-13.9	44,848	-0.03%
2018/01/23	2	96.20	13	95.53	96.90	-11	44,696	-0.02%
2018/01/22	7	96.74	2	97.00	96.60	5	44,513	0.01%
2018/01/19	40	95.69	7	96.40	96.90	33	43,848	0.08%
2018/01/18	2	94.50	6	94.53	93.80	-4	42,486	-0.01%
2018/01/17	4	93.15	6	93.05	93.40	-2	42,043	0.00%
2018/01/16	0	0.00	6.9	93.46	93.40	-6.9	41,887	-0.02%
2018/01/15	3.5	93.16	2	92.95	93.30	1.5	41,766	0.00%
2018/01/12	9	91.92	6	91.97	91.80	3	41,540	0.01%
2018/01/11	17	91.17	1	91.80	91.40	16	41,459	0.04%
2018/01/10	15.3	90.87	0	0.00	90.80	15.3	40,939	0.04%
2018/01/09	7	91.99	1	92.00	91.80	6	40,640	0.01%
2018/01/08	23	91.81	4.3	91.93	91.80	18.7	40,616	0.05%
2018/01/05	11	92.28	2	91.85	93.00	9	40,275	0.02%
2018/01/04	14	92.71	7	92.91	92.60	7	39,996	0.02%
2018/01/03	4	94.83	2	94.10	94.00	2	39,819	0.01%
2018/01/02	4	95.08	4.5	94.75	95.00	-0.5	39,215	0.00%