鴻海 (2317)-聯邦-富強券商分點個股進出

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
5936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－聯邦-富強券商分點個股進出

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

聯邦-富強券商分點個股進出
聯邦-富強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	3	169.67	0	0.00	169.50	3	115,830	0.00%
2024/05/09	14.5	172.43	9.5	173.57	170.50	5	114,664	0.00%
2024/05/08	20.2	170.19	20	170.18	169.50	0.2	113,075	0.00%
2024/05/07	22.1	169.03	12.6	169.48	169.50	9.6	112,117	0.01%
2024/05/06	19.3	163.44	38.5	163.40	167.50	-19.1	110,314	-0.02%
2024/05/03	4	156.88	21.2	157.27	156.00	-17.2	107,787	-0.02%
2024/05/02	56.2	153.44	2.2	154.00	154.00	54	107,073	0.05%
2024/04/30	21	157.40	1	160.50	156.00	20	106,176	0.02%
2024/04/29	40	159.09	27.1	158.87	158.50	12.9	105,289	0.01%
2024/04/26	19	155.79	8.3	156.10	155.00	10.7	104,036	0.01%
2024/04/25	33.3	152.58	4.4	152.23	151.50	28.9	102,659	0.03%
2024/04/24	16.3	149.57	33	150.98	156.00	-16.7	101,157	-0.02%
2024/04/23	5.3	144.40	3	145.00	144.00	2.3	98,752	0.00%
2024/04/22	14.3	143.40	9	145.00	143.00	5.3	98,059	0.01%
2024/04/19	28.4	142.59	8	144.00	143.00	20.4	97,247	0.02%
2024/04/18	2.1	145.55	4	147.00	148.00	-2	95,526	0.00%
2024/04/17	8.4	142.58	9.1	143.66	146.50	-0.7	94,851	0.00%
2024/04/16	10.7	140.31	3	140.00	141.00	7.7	93,480	0.01%
2024/04/15	6.4	146.61	10	146.55	146.00	-3.6	90,976	0.00%
2024/04/12	10.3	149.77	8	152.19	150.50	2.3	89,690	0.00%
2024/04/11	2.5	148.78	5	148.20	150.00	-2.5	87,961	0.00%
2024/04/10	5.8	156.20	1	158.00	154.50	4.8	85,355	0.01%
2024/04/09	8.1	157.99	14	159.81	158.00	-5.9	84,044	-0.01%
2024/04/08	7.4	158.94	1.1	159.48	158.00	6.4	82,682	0.01%
2024/04/03	10.2	156.65	2.2	157.14	159.00	8	81,311	0.01%
2024/04/02	3.2	156.60	5.4	155.07	159.00	-2.1	79,344	0.00%
2024/04/01	19	153.05	7	151.00	150.50	12	76,692	0.02%
2024/03/29	7.3	153.19	5	154.20	150.00	2.3	75,560	0.00%
2024/03/28	16.6	152.31	22.3	153.87	155.50	-5.6	73,210	-0.01%
2024/03/27	10.2	143.84	30.1	146.20	148.50	-19.9	70,339	-0.03%
2024/03/26	28.4	143.14	27	144.09	142.00	1.4	68,483	0.00%
2024/03/25	7.4	145.48	9.1	146.33	145.50	-1.7	66,381	0.00%
2024/03/22	25.1	144.66	22.4	145.46	145.50	2.7	64,505	0.00%
2024/03/21	49.5	142.39	15.9	142.26	142.50	33.7	61,032	0.06%
2024/03/20	11.3	138.00	34.3	140.70	138.00	-23	58,649	-0.04%
2024/03/19	14	132.43	20.3	134.22	136.00	-6.3	55,781	-0.01%
2024/03/18	16	132.97	16	133.19	136.00	0	53,182	0.00%
2024/03/15	3	128.50	33.1	130.92	132.00	-30.1	49,532	-0.06%
2024/03/14	1	120.50	37.2	120.80	121.00	-36.2	43,236	-0.08%
2024/03/13	2	120.50	8	120.50	120.50	-6	40,314	-0.01%
2024/03/12	1	115.50	22.5	115.44	119.00	-21.5	34,910	-0.06%
2024/03/11	1	107.00	11.1	109.28	109.50	-10.1	29,389	-0.03%
2024/03/08	4	105.75	1.2	105.26	105.00	2.8	27,431	0.01%
2024/03/07	0	0.00	4.1	107.87	107.50	-4.1	26,533	-0.02%
2024/03/06	1	106.00	3	106.17	106.50	-2	26,183	-0.01%
2024/03/05	1.5	107.40	2	107.00	106.50	-0.5	26,190	0.00%
2024/03/04	0	104.50	12	105.58	106.50	-12	25,463	-0.05%
2024/03/01	2	103.00	1	103.50	102.00	1	24,125	0.00%
2024/02/29	2	103.00	1	103.50	103.00	1	24,041	0.00%
2024/02/27	1.3	103.12	1	103.50	103.50	0.3	23,750	0.00%
2024/02/26	1	103.00	1	103.50	103.50	0	23,649	0.00%
2024/02/23	0	103.50	1	103.50	103.00	-1	23,790	0.00%
2024/02/22	2	103.25	1	103.00	103.50	1	24,119	0.00%
2024/02/21	0	0.00	2	103.00	103.00	-2	24,289	-0.01%
2024/02/20	0	0.00	2	104.50	103.50	-2	24,762	-0.01%
2024/02/19	0.1	101.50	20	103.00	103.00	-19.9	24,617	-0.08%
2024/02/16	1.2	101.00	1	100.50	101.50	0.2	25,053	0.00%
2024/02/15	1	101.50	1	101.50	101.00	0	25,287	0.00%
2024/02/05	10	101.50	0	0.00	101.50	10	25,125	0.04%
2024/01/30	0.2	102.50	0	0.00	102.00	0.2	25,581	0.00%
2024/01/29	1	102.50	1	103.00	102.50	0	25,927	0.00%
2024/01/26	0	0.00	101	102.51	102.50	-101	26,364	-0.38%	大賣/鉅額交易
2024/01/25	0	0.00	100.3	101.50	102.00	-100.3	26,353	-0.38%
2024/01/24	1	101.00	0	0.00	100.50	1	26,387	0.00%
2024/01/23	0	0.00	100	101.00	101.00	-100	27,103	-0.37%
2024/01/19	0	0.00	1	100.50	100.50	-1	29,204	0.00%
2024/01/18	0.2	99.75	0	0.00	99.90	0.2	29,563	0.00%
2024/01/17	101.1	98.71	1.3	99.59	98.60	99.8	29,936	0.33%	大買/
2024/01/16	0	99.90	0	0.00	100.00	0	30,976	0.00%
2024/01/15	101	100.50	0	0.00	100.00	101	31,922	0.32%	大買/鉅額交易
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	0	100.00	0	0.00	100.50	0	32,209	0.00%
2024/01/10	1	100.50	0	0.00	100.00	1	32,083	0.00%
2024/01/09	17	101.03	0	0.00	101.00	17	31,963	0.05%
2024/01/08	12.2	103.44	0	0.00	101.50	12.2	31,828	0.04%
2024/01/03	0.1	104.17	1	104.50	104.50	-0.9	32,154	0.00%
2024/01/02	0	0.00	101	105.00	105.00	-101	32,305	-0.31%	大賣/鉅額交易
2023/12/28	0	0.00	5	104.00	104.00	-5	32,274	-0.02%
2023/12/27	1	103.50	0.1	103.50	103.50	0.9	32,180	0.00%
2023/12/25	0.5	103.50	0	0.00	103.50	0.5	32,284	0.00%
2023/12/21	1	103.00	0	103.50	103.50	1	32,468	0.00%
2023/12/20	0	0.00	8.8	103.48	104.50	-8.8	32,160	-0.03%
2023/12/19	0.2	101.75	0	0.00	102.50	0.2	31,507	0.00%
2023/12/18	0	0.00	2.1	101.98	102.00	-2.1	31,329	-0.01%
2023/12/15	1.1	101.06	1	101.50	101.50	0.1	31,177	0.00%
2023/12/14	1	101.99	101	102.00	102.00	-100	30,726	-0.33%	大賣/
2023/12/13	0	101.00	0	0.00	101.00	0	30,500	0.00%
2023/12/12	0.1	101.00	1	101.00	101.00	-0.9	30,839	0.00%
2023/12/11	0.1	100.50	28	101.00	101.00	-27.9	30,769	-0.09%
2023/12/08	0	101.50	0	0.00	101.50	0	30,658	0.00%
2023/12/07	0	101.00	0	0.00	101.00	0	30,887	0.00%
2023/12/06	0	101.00	0	0.00	101.00	0	30,950	0.00%
2023/12/05	100	100.50	0	0.00	101.00	100	30,895	0.32%
2023/12/04	0	101.00	2	100.50	101.00	-2	30,773	-0.01%
2023/12/01	30.1	100.50	0	0.00	100.50	30.1	30,811	0.10%
2023/11/30	0	101.50	0	0.00	101.50	0	30,592	0.00%
2023/11/29	11.1	102.00	0	0.00	102.00	11.1	30,267	0.04%
2023/11/28	0	102.00	0	0.00	102.50	0	29,970	0.00%
2023/11/27	3	102.00	1	102.00	101.50	2	30,482	0.01%
2023/11/24	0	0.00	1	101.00	101.50	-1	30,442	0.00%
2023/11/22	0	102.50	10	103.50	102.00	-10	31,063	-0.03%
2023/11/21	1	101.50	0	0.00	102.50	1	30,942	0.00%
2023/11/20	3	101.00	0	0.00	101.00	3	31,170	0.01%
2023/11/17	10	103.50	103	103.00	102.50	-93	30,949	-0.30%	大賣/
2023/11/16	0	0.00	1	101.00	101.00	-1	30,387	0.00%
2023/11/15	9	100.17	0.1	100.00	100.50	8.9	30,054	0.03%
2023/11/14	1	100.01	4	100.10	100.00	-3	29,488	-0.01%
2023/11/10	2.2	97.43	1	97.20	97.20	1.2	29,544	0.00%
2023/11/09	0	0.00	102	97.71	97.90	-102	30,337	-0.34%	大賣/鉅額交易
2023/11/08	2.1	97.00	5	96.86	97.00	-2.9	30,321	-0.01%
2023/11/07	3.2	95.73	0	0.00	96.10	3.2	30,373	0.01%
2023/11/06	100	96.60	101	97.69	96.40	-1	30,281	0.00%	大賣/
2023/11/03	5.8	95.68	0	0.00	95.80	5.8	29,982	0.02%
2023/11/02	1	97.10	0.2	97.50	97.00	0.9	29,758	0.00%
2023/11/01	2.1	95.63	0	0.00	95.60	2.1	30,097	0.01%
2023/10/31	0.2	96.10	22	96.36	96.50	-21.8	30,309	-0.07%
2023/10/30	105.5	96.04	0	0.00	94.50	105.5	29,933	0.35%	大買/鉅額交易
2023/10/27	3.2	98.36	2	98.40	98.20	1.2	28,083	0.00%
2023/10/26	0.3	98.72	5	98.30	98.50	-4.7	28,036	-0.02%
2023/10/25	2.3	99.12	2.9	98.93	99.00	-0.7	27,773	0.00%
2023/10/24	7.6	98.67	8	99.10	98.30	-0.4	27,620	0.00%
2023/10/23	115.2	100.99	10	100.50	100.50	105.2	26,288	0.40%	大買/鉅額交易
2023/10/20	0.1	104.00	2	104.00	103.50	-1.9	25,919	-0.01%
2023/10/19	104.1	104.97	0.5	104.00	103.50	103.6	25,714	0.40%	大買/鉅額交易
2023/10/18	2.1	105.76	10	105.50	105.50	-7.9	25,514	-0.03%
2023/10/17	2.1	106.75	1	107.00	106.50	1.1	25,614	0.00%
2023/10/16	2	107.00	0	0.00	107.00	2	26,265	0.01%
2023/10/13	16	106.84	101	107.01	107.50	-85	26,851	-0.32%	大賣/
2023/10/11	3.5	106.28	100	106.50	106.00	-96.5	27,348	-0.35%
2023/10/06	0.1	105.00	1	105.50	105.50	-0.9	27,369	0.00%
2023/10/05	1	103.00	0	0.00	103.50	1	27,528	0.00%
2023/10/04	1.1	103.01	0	0.00	103.00	1.1	27,645	0.00%
2023/10/03	0.1	104.25	0	0.00	104.00	0.1	27,599	0.00%
2023/10/02	10	104.00	55	104.50	104.50	-45	27,816	-0.16%
2023/09/28	2.3	103.50	0	0.00	104.00	2.3	28,735	0.01%
2023/09/27	101.1	103.99	0	0.00	104.00	101.1	29,226	0.35%	大買/鉅額交易
2023/09/26	0.2	104.83	0	0.00	104.00	0.2	30,286	0.00%
2023/09/25	46	105.50	0	0.00	105.50	46	31,242	0.15%
2023/09/22	0	105.50	0	0.00	105.00	0	31,773	0.00%
2023/09/21	0.4	105.42	0	0.00	105.00	0.4	32,181	0.00%
2023/09/20	0	106.25	0	0.00	106.00	0	32,555	0.00%
2023/09/19	0	106.50	2	107.00	106.50	-2	33,360	-0.01%
2023/09/18	0.1	106.00	1	106.50	106.50	-1	34,796	0.00%
2023/09/15	2	106.50	0	0.00	106.00	2	35,058	0.01%
2023/09/14	0	106.50	0	0.00	106.50	0	34,962	0.00%
2023/09/13	1.1	105.98	0	0.00	106.00	1.1	35,116	0.00%
2023/09/12	0	0.00	1	107.00	107.50	-1	35,594	0.00%
2023/09/11	5.2	105.50	0	0.00	105.00	5.2	35,679	0.01%
2023/09/08	111.1	105.50	0	0.00	106.00	111.1	35,975	0.31%	大買/鉅額交易
2023/09/07	0	106.00	0	0.00	105.50	0	36,936	0.00%
2023/09/06	101	106.00	1	106.50	106.00	100	38,325	0.26%	大買/
2023/09/04	1.5	106.36	4	106.13	106.50	-2.6	38,384	-0.01%
2023/09/01	0	0.00	3	107.17	107.50	-3	38,403	-0.01%
2023/08/31	1.1	105.52	0.1	106.00	106.50	1	38,772	0.00%
2023/08/30	0.1	106.00	0	0.00	106.00	0.1	38,234	0.00%
2023/08/29	2.1	105.52	0	0.00	106.00	2.1	38,783	0.01%
2023/08/28	1	109.00	1	108.50	108.00	0	38,485	0.00%
2023/08/25	1	108.00	3	108.50	108.00	-2	39,185	-0.01%
2023/08/24	0	0.00	293	109.43	109.50	-293	40,302	-0.73%	大賣/鉅額交易
2023/08/23	44	106.55	0	0.00	106.50	44	40,756	0.11%
2023/08/22	46.1	106.67	0	0.00	106.50	46.1	41,061	0.11%
2023/08/21	3.2	106.00	0	0.00	106.00	3.2	41,271	0.01%
2023/08/17	2	106.50	1	107.00	106.50	1	41,432	0.00%
2023/08/16	1.5	105.55	2	106.00	105.50	-0.6	41,323	0.00%
2023/08/15	203.3	107.75	0	0.00	107.00	203.3	41,146	0.49%	大買/鉅額交易
2023/08/14	0.1	109.00	0	0.00	110.00	0.1	40,542	0.00%
2023/08/11	1.1	109.00	0	0.00	108.50	1.1	40,690	0.00%
2023/08/10	0.1	110.25	0	0.00	110.00	0.1	41,012	0.00%
2023/08/09	14.1	110.71	0	0.00	110.50	14.1	41,109	0.03%
2023/08/08	0	0.00	1	110.50	110.50	-1	41,947	0.00%
2023/08/07	1.1	110.12	1	110.50	109.50	0.1	41,823	0.00%
2023/08/04	0	0.00	1	111.00	111.00	-1	41,358	0.00%
2023/08/02	1.2	108.50	0	0.00	108.00	1.2	41,384	0.00%
2023/07/31	3	109.66	0	0.00	108.50	3	40,803	0.01%
2023/07/28	1.2	110.45	5.1	110.50	109.50	-3.9	40,510	-0.01%
2023/07/27	3.1	111.00	0.2	111.50	110.50	2.9	40,589	0.01%
2023/07/26	1.2	111.93	0	0.00	111.50	1.2	40,899	0.00%
2023/07/25	0	0.00	18	110.39	112.00	-18	40,721	-0.04%
2023/07/24	3	108.00	0	0.00	108.00	3	39,989	0.01%
2023/07/21	5	107.20	0	0.00	107.50	5	40,226	0.01%
2023/07/20	1.1	108.00	0	0.00	108.00	1.1	40,260	0.00%
2023/07/19	2.1	109.71	0	0.00	108.50	2.1	40,018	0.01%
2023/07/18	0	0.00	8	112.44	112.00	-8	39,654	-0.02%
2023/07/17	0	0.00	1	110.50	110.50	-1	39,110	0.00%
2023/07/13	0	0.00	1	107.50	107.00	-1	38,284	0.00%
2023/07/12	0	0.00	1	107.00	107.50	-1	38,042	0.00%
2023/07/11	5.1	104.60	1	105.00	105.00	4.1	37,842	0.01%
2023/07/10	0	106.00	0	0.00	104.50	0	37,828	0.00%
2023/07/06	2.6	106.47	0	0.00	105.50	2.6	37,732	0.01%
2023/07/05	1.5	108.30	0	0.00	108.50	1.5	36,789	0.00%
2023/07/04	8	110.00	200.1	112.00	110.00	-192.1	36,139	-0.53%	大賣/鉅額交易
2023/07/03	2	114.50	2	115.00	115.00	0	35,462	0.00%
2023/06/30	5	112.10	3	112.00	113.00	2	34,309	0.01%
2023/06/29	0.2	114.63	0	0.00	113.00	0.2	33,829	0.00%
2023/06/28	2	115.00	0	0.00	115.00	2	33,522	0.01%
2023/06/27	1	114.50	0	0.00	114.00	1	33,179	0.00%
2023/06/26	0.3	113.00	3	115.17	115.50	-2.7	32,601	-0.01%
2023/06/21	0	0.00	0	112.50	113.00	0	32,082	0.00%
2023/06/20	1.1	112.05	5	113.00	112.50	-3.9	32,028	-0.01%
2023/06/16	3.2	111.50	2	112.00	111.00	1.2	31,825	0.00%
2023/06/15	2	111.50	0	0.00	111.50	2	31,398	0.01%
2023/06/14	0	0.00	2	112.75	112.50	-2	31,855	-0.01%
2023/06/13	0	0.00	3	112.33	112.50	-3	31,723	-0.01%
2023/06/12	2.1	111.23	5	110.20	110.50	-3	30,901	-0.01%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	7.1	107.43	2	107.00	107.00	5.1	29,876	0.02%
2023/06/07	0	107.50	0	0.00	108.00	0	30,051	0.00%
2023/06/06	1.1	106.05	0	0.00	107.00	1.1	30,703	0.00%
2023/06/05	2.3	108.27	0	0.00	107.50	2.3	30,622	0.01%
2023/06/02	4.2	107.65	1	108.00	108.00	3.2	31,419	0.01%
2023/06/01	0	0.00	1	106.50	108.00	-1	31,156	0.00%
2023/05/31	3.4	106.63	1.1	106.50	106.50	2.3	30,871	0.01%
2023/05/30	9	106.50	2	107.00	107.00	7	30,356	0.02%
2023/05/29	1	105.50	1	105.00	105.50	0	29,635	0.00%
2023/05/26	1.1	102.50	1	102.50	102.50	0.1	29,233	0.00%
2023/05/25	2.1	102.51	0	0.00	102.50	2.1	28,999	0.01%
2023/05/24	0.4	102.93	0	0.00	103.00	0.4	28,936	0.00%
2023/05/22	0.1	102.50	0	0.00	103.00	0.1	28,907	0.00%
2023/05/18	0	0.00	41	102.51	103.00	-41	29,193	-0.14%
2023/05/15	4	102.38	0	0.00	102.00	4	28,601	0.01%
2023/05/12	1.1	105.02	7	105.93	102.50	-6	28,557	-0.02%
2023/05/11	1.1	105.02	7	105.93	105.00	-6	27,867	-0.02%
2023/05/10	0	0.00	2	106.00	106.50	-2	27,910	-0.01%
2023/05/09	1.2	106.30	6	106.50	106.50	-4.9	28,140	-0.02%
2023/05/08	1.1	105.48	0	0.00	105.00	1.1	28,301	0.00%
2023/05/05	0.1	104.75	0	0.00	105.00	0.1	28,849	0.00%
2023/05/04	1.1	105.03	0	0.00	105.00	1.1	29,465	0.00%
2023/05/03	0.1	105.50	2	105.50	105.50	-2	29,917	-0.01%
2023/05/02	0.1	104.50	2	105.50	106.00	-2	30,781	-0.01%
2023/04/28	2.1	104.00	2	104.00	104.50	0.1	31,312	0.00%
2023/04/27	0.2	103.67	0	0.00	103.50	0.2	31,454	0.00%
2023/04/26	1.4	103.87	0	0.00	103.50	1.4	31,624	0.00%
2023/04/25	0.1	103.50	1	103.00	103.00	-1	31,354	0.00%
2023/04/24	1.2	103.54	0	0.00	103.50	1.2	31,215	0.00%
2023/04/21	0.1	104.50	1.5	104.67	104.00	-1.4	31,240	0.00%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	1	103.50	0.7	104.50	104.00	0.3	31,244	0.00%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/14	2	103.50	1	104.50	104.50	1	32,030	0.00%
2023/04/13	0.2	103.00	0	0.00	103.00	0.2	32,380	0.00%
2023/04/12	0.6	103.00	0	0.00	102.50	0.6	32,302	0.00%
2023/04/10	2	103.25	0	0.00	103.00	2	32,478	0.01%
2023/04/06	2.2	104.00	0	0.00	103.50	2.2	32,371	0.01%
2023/03/31	0	0.00	0.5	104.50	104.00	-0.5	31,976	0.00%
2023/03/30	19	104.00	2	104.00	104.50	17	32,025	0.05%
2023/03/29	10	103.50	0	0.00	103.50	10	32,165	0.03%
2023/03/28	2.2	103.30	0	0.00	103.00	2.2	32,556	0.01%
2023/03/27	1	104.00	0.4	104.50	103.50	0.6	32,645	0.00%
2023/03/24	0	0.00	104.3	105.50	105.50	-104.3	33,306	-0.31%	大賣/鉅額交易
2023/03/23	3	104.00	0	0.00	103.50	3	32,568	0.01%
2023/03/22	0	0.00	1	104.00	103.50	-1	32,454	0.00%
2023/03/21	0	0.00	1	104.00	103.50	-1	32,672	0.00%
2023/03/20	13	102.96	0	0.00	102.50	13	32,644	0.04%
2023/03/17	0.1	103.00	4	103.88	103.50	-3.9	32,828	-0.01%
2023/03/16	13	102.62	1	103.00	102.00	12	32,303	0.04%
2023/03/15	19.5	102.50	2.3	102.50	102.50	17.2	32,585	0.05%
2023/03/14	1.3	102.00	0	0.00	102.00	1.3	33,160	0.00%
2023/03/13	1	103.00	2	103.00	103.00	-1	33,434	0.00%
2023/03/10	1	102.00	3	102.00	102.00	-2	34,333	-0.01%
2023/03/09	104	102.50	1	103.00	102.50	103	34,973	0.29%	大買/鉅額交易
2023/03/08	1	104.50	2	104.50	104.00	-1	35,167	0.00%
2023/03/07	3	105.00	109.5	105.00	105.00	-106.5	35,211	-0.30%	大賣/鉅額交易
2023/03/06	0	0.00	25	103.48	103.50	-25	34,782	-0.07%
2023/03/03	0	0.00	1	103.50	102.50	-1	34,733	0.00%
2023/02/24	2	101.25	0	0.00	101.00	2	34,736	0.01%
2023/02/23	23	102.00	2	102.50	103.00	21	34,341	0.06%
2023/02/22	0.3	102.00	1	102.00	102.00	-0.7	34,713	0.00%
2023/02/17	101	103.01	0	0.00	103.50	101	35,745	0.28%	大買/鉅額交易
2023/02/16	0.2	103.50	0.2	103.00	103.50	-0.1	36,384	0.00%
2023/02/15	0	0.00	6	102.00	102.50	-6	37,202	-0.02%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/13	0	0.00	1	101.50	101.00	-1	37,616	0.00%
2023/02/10	2	101.50	2	101.50	101.50	0	37,809	0.00%
2023/02/09	1	100.50	1	101.00	101.00	0	38,059	0.00%
2023/02/08	1	100.50	0	0.00	100.50	1	38,379	0.00%
2023/02/07	2.1	101.95	0	0.00	100.50	2.1	38,627	0.01%
2023/02/06	3.5	101.50	8	101.75	101.50	-4.5	38,581	-0.01%
2023/02/03	0.1	99.80	0	0.00	99.60	0.1	38,523	0.00%
2023/02/02	2.5	100.10	0	0.00	100.00	2.5	38,531	0.01%
2023/02/01	0	0.00	1	100.00	100.00	-1	38,077	0.00%
2023/01/31	1	100.00	218.3	99.73	99.70	-217.3	37,933	-0.57%	大賣/鉅額交易
2023/01/30	126.1	98.47	104	99.44	98.10	22.1	37,093	0.06%	大買/大賣/
2023/01/17	0	98.30	0	0.00	98.10	0	36,341	0.00%
2023/01/16	101.3	98.30	1	98.80	98.10	100.3	36,361	0.28%	大買/
2023/01/13	1	99.40	0	0.00	98.60	1	36,315	0.00%
2023/01/12	1	98.90	1	98.90	98.60	0	36,978	0.00%
2023/01/11	0	0.00	1	99.70	99.10	-1	37,569	0.00%
2023/01/10	3	99.37	3	99.63	99.40	0	37,879	0.00%
2023/01/09	1	99.20	100	99.40	99.10	-99	38,027	-0.26%
2023/01/06	0	0.00	1	98.70	98.40	-1	37,890	0.00%
2023/01/05	2	98.10	0	0.00	98.00	2	38,045	0.01%
2023/01/04	101	98.10	1	98.00	98.10	100	38,079	0.26%	大買/
2023/01/03	112	98.13	100	98.90	99.10	12	38,013	0.03%	大買/
2022/12/30	15	99.90	0	0.00	99.90	15	37,602	0.04%
2022/12/29	20	99.69	0	0.00	99.70	20	37,753	0.05%
2022/12/23	8	101.00	0	0.00	101.00	8	38,434	0.02%
2022/12/22	0	100.50	20	101.00	101.00	-20	38,849	-0.05%
2022/12/20	6.1	100.67	0	0.00	100.00	6.1	39,198	0.02%
2022/12/19	4	100.51	4	101.00	101.50	0	39,135	0.00%
2022/12/16	104.1	100.51	1	100.50	100.50	103.1	38,899	0.27%	大買/鉅額交易
2022/12/15	23.2	101.98	0	0.00	101.50	23.2	38,102	0.06%
2022/12/14	0	0.00	1	102.50	102.50	-1	38,124	0.00%
2022/12/13	1	101.00	0	0.00	101.00	1	38,141	0.00%
2022/12/08	4	101.75	0	0.00	101.50	4	37,890	0.01%
2022/12/07	3.1	102.67	0	0.00	102.00	3.1	37,817	0.01%
2022/12/06	5.1	103.61	0	0.00	103.00	5.1	37,621	0.01%
2022/12/05	1	106.00	14	106.36	105.50	-13	37,014	-0.04%
2022/12/02	0	0.00	5	105.70	105.50	-5	36,500	-0.01%
2022/12/01	2	102.50	101	102.51	103.00	-99	35,734	-0.28%	大賣/
2022/11/30	1	101.50	1	101.00	100.50	0	34,905	0.00%
2022/11/28	0	0.00	1	100.00	100.00	-1	33,757	0.00%
2022/11/25	0	0.00	1	101.00	100.50	-1	33,605	0.00%
2022/11/24	2	100.00	0	0.00	101.00	2	33,507	0.01%
2022/11/22	1	100.00	0	0.00	100.50	1	33,091	0.00%
2022/11/21	1	100.50	0	0.00	100.00	1	32,902	0.00%
2022/11/18	112	100.59	110	101.86	100.50	2	32,636	0.01%	大買/大賣/
2022/11/17	10	101.50	10	101.50	101.50	0	32,326	0.00%
2022/11/15	0	0.00	5.4	101.50	101.50	-5.4	31,685	-0.02%
2022/11/14	0	0.00	2	100.65	101.50	-2	31,198	-0.01%
2022/11/11	21.1	100.76	10	100.50	100.00	11.1	30,512	0.04%
2022/11/10	103	100.50	0	0.00	100.50	103	29,543	0.35%	大買/鉅額交易
2022/11/09	1	102.00	3	102.00	102.50	-2	29,373	-0.01%
2022/11/04	7	100.07	0	0.00	100.50	7	29,858	0.02%
2022/11/03	2.1	101.02	0	0.00	101.00	2.1	29,990	0.01%
2022/11/01	4	101.50	0	0.00	101.50	4	29,668	0.01%
2022/10/27	0	0.00	100	104.50	104.00	-100	29,368	-0.34%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	2	102.50	1	103.50	103.50	1	29,293	0.00%
2022/10/24	11	103.45	100	103.00	103.00	-89	29,045	-0.31%
2022/10/21	0	0.00	1	103.50	103.50	-1	28,923	0.00%
2022/10/20	121	101.50	0	0.00	102.50	121	29,034	0.42%	大買/鉅額交易
2022/10/19	32	103.48	0	0.00	103.00	32	28,453	0.11%
2022/10/18	3	103.67	1.1	103.59	103.50	1.9	28,204	0.01%
2022/10/17	1	105.00	0	0.00	105.00	1	28,041	0.00%
2022/10/12	1	103.50	0	0.00	103.00	1	27,974	0.00%
2022/10/11	3	104.33	0	0.00	104.00	3	27,628	0.01%
2022/10/07	20	107.00	0	0.00	107.50	20	27,413	0.07%
2022/10/06	1	107.00	1	107.50	107.50	0	27,815	0.00%
2022/10/05	0	0.00	102	106.50	107.00	-102	27,893	-0.37%	大賣/鉅額交易
2022/10/04	30	102.50	2	102.50	102.50	28	27,455	0.10%
2022/10/03	1	101.50	0	0.00	101.00	1	27,474	0.00%
2022/09/28	2.4	100.75	0	0.00	100.50	2.4	28,002	0.01%
2022/09/26	103	103.51	0	0.00	104.00	103	28,760	0.36%	大買/鉅額交易
2022/09/23	0.2	107.00	0	0.00	106.50	0.2	29,122	0.00%
2022/09/22	1	106.50	0	0.00	107.00	1	29,606	0.00%
2022/09/16	0.2	107.50	0	0.00	107.50	0.2	30,004	0.00%
2022/09/14	101.8	108.00	0	0.00	107.50	101.8	30,383	0.34%	大買/鉅額交易
2022/09/13	1	109.00	1	110.00	110.00	0	30,584	0.00%
2022/09/06	1	108.00	0	0.00	108.50	1	31,270	0.00%
2022/09/02	1	108.00	0.3	108.00	107.50	0.7	31,931	0.00%
2022/08/30	1	108.50	0	0.00	108.50	1	31,741	0.00%
2022/08/29	2	108.00	0	0.00	108.00	2	32,006	0.01%
2022/08/18	1	111.50	0	0.00	112.00	1	35,898	0.00%
2022/08/17	0	0.00	1	112.00	112.50	-1	36,728	0.00%
2022/08/15	1	112.00	2.2	112.23	112.00	-1.2	36,930	0.00%
2022/08/12	1.5	112.83	4	113.13	112.50	-2.5	37,208	-0.01%
2022/08/11	0	0.00	1	112.50	113.00	-1	37,022	0.00%
2022/08/10	1	110.00	4	110.00	110.00	-3	36,918	-0.01%
2022/08/01	2	108.50	0	0.00	109.00	2	35,441	0.01%
2022/07/27	0	0.00	1	109.00	108.00	-1	36,003	0.00%
2022/07/25	10.1	106.01	16	107.50	107.50	-6	35,635	-0.02%
2022/07/22	0.2	106.00	1	106.00	106.00	-0.8	35,447	0.00%
2022/07/21	0	0.00	3	105.00	105.50	-3	35,462	-0.01%
2022/07/20	1	104.00	0	0.00	103.50	1	35,419	0.00%
2022/07/19	2	104.25	0	0.00	104.00	2	35,511	0.01%
2022/07/18	1	104.50	1	105.00	105.00	0	35,446	0.00%
2022/07/14	0	0.00	2	105.50	105.00	-2	35,384	-0.01%
2022/07/13	48	103.00	21	103.00	102.50	27	34,910	0.08%
2022/07/12	3	100.50	0	0.00	100.50	3	34,569	0.01%
2022/07/11	100	101.50	0	0.00	101.00	100	34,330	0.29%
2022/07/08	1	103.50	1	102.50	102.00	0	34,172	0.00%
2022/07/07	0	0.00	4.5	102.83	103.50	-4.5	33,867	-0.01%
2022/07/06	3	101.33	0	0.00	100.50	3	33,478	0.01%
2022/07/05	0	0.00	1	102.50	102.50	-1	33,199	0.00%
2022/07/04	5	100.70	1	100.00	100.00	4	32,860	0.01%
2022/07/01	4	106.50	0	0.00	106.00	4	32,262	0.01%
2022/06/29	1	111.00	0	0.00	111.00	1	31,393	0.00%
2022/06/28	0	0.00	2	111.50	112.00	-2	31,168	-0.01%
2022/06/23	2	108.50	2	108.25	108.00	0	30,701	0.00%
2022/06/22	2	109.50	0	0.00	109.50	2	30,281	0.01%
2022/06/20	2	109.00	0	0.00	109.00	2	30,276	0.01%
2022/06/17	2	110.00	4.8	109.58	109.50	-2.8	30,071	-0.01%
2022/06/16	1	111.01	1	111.50	111.50	0	29,597	0.00%
2022/06/14	3	110.00	0	0.00	111.50	3	30,755	0.01%
2022/06/13	3.2	111.47	0	0.00	111.50	3.2	30,823	0.01%
2022/06/10	1	114.50	0	0.00	114.00	1	30,587	0.00%
2022/06/09	0	0.00	2	114.50	115.50	-2	30,617	-0.01%
2022/06/08	0	0.00	2.5	113.90	114.00	-2.5	30,518	-0.01%
2022/06/07	1	113.50	0	0.00	113.50	1	30,625	0.00%
2022/06/06	0	0.00	4	116.00	115.50	-4	30,483	-0.01%
2022/06/02	4	114.13	2	114.00	114.00	2	30,890	0.01%
2022/06/01	2.1	114.99	2.3	115.00	114.50	-0.2	31,010	0.00%
2022/05/31	0	0.00	6.5	111.51	113.00	-6.5	30,133	-0.02%
2022/05/30	0	0.00	1.7	110.00	110.50	-1.7	28,871	-0.01%
2022/05/27	0	0.00	1	110.50	110.00	-1	28,372	0.00%
2022/05/26	0	0.00	3.3	109.80	109.00	-3.3	27,992	-0.01%
2022/05/25	2	109.50	10	109.45	109.50	-8	27,818	-0.03%
2022/05/24	0	0.00	4.2	108.86	108.00	-4.2	27,347	-0.02%
2022/05/23	1	108.50	1.7	108.20	108.00	-0.7	26,969	0.00%
2022/05/20	0	0.00	2	108.25	107.00	-2	26,832	-0.01%
2022/05/19	0	0.00	12	107.42	107.50	-12	26,456	-0.05%
2022/05/18	0	0.00	2	106.50	107.00	-2	26,023	-0.01%
2022/05/17	0	0.00	1	105.00	105.00	-1	25,518	0.00%
2022/05/13	0	0.00	2	104.00	104.00	-2	25,172	-0.01%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/11	2	103.50	0	0.00	103.00	2	25,124	0.01%
2022/05/10	0	0.00	1	104.00	104.00	-1	25,133	0.00%
2022/05/06	2	103.00	3	103.50	104.00	-1	25,527	0.00%
2022/05/05	0	0.00	6	105.00	104.50	-6	25,631	-0.02%
2022/05/04	0	0.00	100	104.00	104.00	-100	25,602	-0.39%
2022/05/03	0	0.00	1	102.00	102.50	-1	25,586	0.00%
2022/04/29	0.1	102.00	0	0.00	102.00	0.1	25,993	0.00%
2022/04/27	10	99.90	10	100.00	100.00	0	26,323	0.00%
2022/04/26	1	101.00	1	101.00	101.00	0	26,227	0.00%
2022/04/25	3	100.83	1	100.50	100.50	2	26,131	0.01%
2022/04/21	0	0.00	0.1	103.50	103.00	-0.1	26,086	0.00%
2022/04/19	0.1	103.00	0	0.00	102.00	0.1	26,095	0.00%
2022/04/18	0	0.00	10	102.50	102.50	-10	26,235	-0.04%
2022/04/14	0	0.00	1	104.50	104.00	-1	27,070	0.00%
2022/04/13	0	0.00	2	104.25	104.00	-2	27,740	-0.01%
2022/04/11	102	102.01	1	102.00	102.00	101	29,853	0.34%	大買/鉅額交易
2022/04/08	2	103.00	0	0.00	103.00	2	29,736	0.01%
2022/04/07	4	103.50	5	103.50	103.00	-1	29,605	0.00%
2022/04/06	4	104.50	1	104.50	105.00	3	29,253	0.01%
2022/03/28	0	0.00	1	106.00	106.00	-1	28,443	0.00%
2022/03/25	6	106.42	1	106.50	106.00	5	28,332	0.02%
2022/03/24	4	107.13	2	107.00	106.50	2	28,289	0.01%
2022/03/23	0	0.00	4	105.25	105.50	-4	27,980	-0.01%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	11	105.73	9	105.50	104.50	2	28,256	0.01%
2022/03/18	4	104.88	7	105.00	106.00	-3	28,271	-0.01%
2022/03/17	0	0.00	15	103.57	104.00	-15	27,192	-0.06%
2022/03/16	16	101.31	0	0.00	101.50	16	26,806	0.06%
2022/03/15	5.3	101.40	0	0.00	101.00	5.3	26,458	0.02%
2022/03/14	1	102.50	6	103.50	102.50	-5	26,525	-0.02%
2022/03/11	0	0.00	1	103.50	103.50	-1	26,516	0.00%
2022/03/10	1	103.00	115	103.06	103.00	-114	26,500	-0.43%	大賣/鉅額交易
2022/03/09	14	101.89	11	101.95	101.50	3	26,385	0.01%
2022/03/08	110.2	100.58	2	101.50	101.50	108.2	26,349	0.41%	大買/鉅額交易
2022/03/07	11.1	102.86	1.2	102.58	102.50	9.9	25,720	0.04%
2022/03/04	0	0.00	3	105.00	105.00	-3	25,816	-0.01%
2022/03/03	10	105.00	10	104.50	104.50	0	25,972	0.00%
2022/03/02	0	0.00	1	104.50	104.50	-1	26,143	0.00%
2022/03/01	10	104.50	15	104.50	104.50	-5	26,204	-0.02%
2022/02/25	0.3	103.50	2	103.25	103.00	-1.7	26,220	-0.01%
2022/02/24	9	102.94	10	102.75	102.50	-1	26,098	0.00%
2022/02/23	1	105.00	2	105.00	105.00	-1	25,606	0.00%
2022/02/22	3	104.33	0	0.00	104.50	3	25,709	0.01%
2022/02/21	1	106.50	1	106.00	106.00	0	25,784	0.00%
2022/02/18	3	105.50	1	106.00	105.50	2	25,924	0.01%
2022/02/17	0	0.00	1	106.00	106.00	-1	25,998	0.00%
2022/02/16	10	105.50	10	105.00	105.50	0	26,003	0.00%
2022/02/15	1	104.00	0	0.00	104.00	1	26,223	0.00%
2022/02/14	3	104.00	1	104.00	104.00	2	26,310	0.01%
2022/02/11	1	105.00	1	105.50	106.00	0	26,318	0.00%
2022/02/10	0	0.00	1	106.00	106.50	-1	26,440	0.00%
2022/02/09	11	106.00	12.1	105.96	106.50	-1.1	26,437	0.00%
2022/02/08	5	105.50	109.2	104.93	105.50	-104.1	26,352	-0.40%	大賣/鉅額交易
2022/02/07	0	0.00	3	103.33	103.00	-3	25,826	-0.01%
2022/01/26	12.5	102.38	5	102.80	102.00	7.5	25,471	0.03%
2022/01/25	105.5	102.49	1	103.00	103.00	104.5	25,257	0.41%	大買/鉅額交易
2022/01/24	3	103.17	3	103.83	103.00	0	25,076	0.00%
2022/01/21	3.3	102.22	0	0.00	102.00	3.3	24,727	0.01%
2022/01/18	10.5	104.00	10	104.00	103.50	0.5	24,100	0.00%
2022/01/17	1	103.50	0	0.00	103.50	1	24,204	0.00%
2022/01/14	12.7	104.69	10	103.00	103.50	2.7	24,181	0.01%
2022/01/13	10	105.00	10	105.00	105.50	0	24,050	0.00%
2022/01/12	11	104.95	12	104.08	104.50	-1	24,214	0.00%
2022/01/11	0	0.00	3	104.50	104.50	-3	24,338	-0.01%
2022/01/10	17	105.24	10	104.50	104.50	7	24,605	0.03%
2022/01/07	2	107.00	10	106.50	106.50	-8	24,846	-0.03%
2022/01/06	7.2	107.42	1	108.50	107.00	6.2	24,497	0.03%
2022/01/05	4	109.00	11.1	109.63	109.00	-7.1	23,990	-0.03%
2022/01/04	15	103.50	0	0.00	103.50	15	22,264	0.07%
2022/01/03	0.1	104.00	0	0.00	103.00	0.1	22,420	0.00%
2021/12/30	2	104.00	0	0.00	104.00	2	22,693	0.01%
2021/12/29	1.1	104.52	0	0.00	105.00	1.1	23,058	0.00%
2021/12/28	0	0.00	2	105.00	105.50	-2	23,528	-0.01%
2021/12/27	1	104.00	0	0.00	104.50	1	23,690	0.00%
2021/12/23	0	0.00	1	104.00	104.00	-1	24,295	0.00%
2021/12/21	1.4	104.50	0	0.00	104.50	1.4	24,777	0.01%
2021/12/20	4.1	103.01	0	0.00	103.00	4.1	24,788	0.02%
2021/12/17	2	103.50	0	0.00	103.50	2	24,743	0.01%
2021/12/16	0.2	104.00	0	0.00	103.50	0.2	24,530	0.00%
2021/12/15	0	0.00	1	104.00	105.00	-1	24,606	0.00%
2021/12/14	2	104.25	2	105.00	104.50	0	24,867	0.00%
2021/12/13	11	105.41	10	105.00	104.50	1	24,882	0.00%
2021/12/09	10	105.00	10	105.50	106.00	0	25,628	0.00%
2021/12/08	11	106.41	10	105.50	105.00	1	25,632	0.00%
2021/12/07	10	107.00	10	105.50	106.00	0	25,267	0.00%
2021/12/06	10	105.50	10	106.50	106.50	0	25,185	0.00%
2021/12/03	10	105.50	10.1	105.50	105.00	-0.1	25,281	0.00%
2021/12/02	10	105.50	10	105.50	105.00	0	25,365	0.00%
2021/12/01	0	104.50	1	105.50	105.50	-1	25,219	0.00%
2021/11/29	0	0.00	2	103.50	103.50	-2	24,913	-0.01%
2021/11/26	0	0.00	1	104.00	103.50	-1	24,820	0.00%
2021/11/25	1	105.50	3	105.50	105.00	-2	24,927	-0.01%
2021/11/24	4	105.00	0	0.00	105.50	4	24,868	0.02%
2021/11/23	11.1	106.00	0	0.00	106.00	11.1	24,601	0.05%
2021/11/22	11	106.95	10	106.50	106.50	1	24,446	0.00%
2021/11/19	1	106.50	6	107.00	106.50	-5	24,384	-0.02%
2021/11/18	3	106.67	0	0.00	107.00	3	24,337	0.01%
2021/11/17	4	107.50	0	0.00	107.00	4	24,205	0.02%
2021/11/15	20	109.13	10	108.50	108.00	10	24,775	0.04%
2021/11/12	0	0.00	5	108.60	109.00	-5	24,877	-0.02%
2021/11/11	0	0.00	1	107.50	107.50	-1	24,858	0.00%
2021/11/10	0	0.00	3	108.83	109.00	-3	25,126	-0.01%
2021/11/09	13	107.50	13	107.50	108.00	0	25,521	0.00%
2021/11/08	4	107.50	4	107.25	107.50	0	25,431	0.00%
2021/11/05	1	108.00	3.3	108.46	109.00	-2.3	25,877	-0.01%
2021/11/04	10	108.00	11	108.00	108.00	-1	26,297	0.00%
2021/11/03	2	108.00	1	108.00	107.50	1	26,495	0.00%
2021/11/01	1	107.00	0	0.00	106.50	1	26,974	0.00%
2021/10/29	5	107.00	4	108.13	107.00	1	27,025	0.00%
2021/10/28	1	108.50	1	108.50	108.50	0	27,041	0.00%
2021/10/27	5	108.00	0	0.00	108.00	5	27,205	0.02%
2021/10/26	1	108.50	0	0.00	109.00	1	27,413	0.00%
2021/10/25	10	107.50	10	108.50	108.00	0	27,459	0.00%
2021/10/22	2	108.00	0	0.00	107.50	2	27,653	0.01%
2021/10/21	10	107.50	10	108.00	108.00	0	27,868	0.00%
2021/10/20	1	107.50	2	108.00	107.50	-1	27,916	0.00%
2021/10/19	1	107.00	0	0.00	107.00	1	27,785	0.00%
2021/10/18	5	108.40	14	109.36	107.50	-9	28,334	-0.03%
2021/10/15	3	109.33	6	108.17	109.50	-3	28,682	-0.01%
2021/10/14	10	106.50	10	106.50	106.50	0	28,303	0.00%
2021/10/13	1	106.00	3	105.67	105.50	-2	28,537	-0.01%
2021/10/12	2	105.50	0	0.00	105.00	2	28,786	0.01%
2021/10/07	1	106.50	4.7	105.86	107.00	-3.7	29,179	-0.01%
2021/10/06	1	103.00	2	104.50	103.00	-1	29,150	0.00%
2021/10/05	2.1	102.00	1	101.50	101.50	1.1	28,786	0.00%
2021/10/04	4	102.88	1	102.50	103.00	3	28,567	0.01%
2021/10/01	12	103.04	0	0.00	103.00	12	28,543	0.04%
2021/09/30	1	105.00	0	0.00	105.00	1	28,439	0.00%
2021/09/29	1.3	104.60	0	0.00	105.00	1.3	28,792	0.00%
2021/09/28	10	107.00	10	106.50	106.50	0	29,592	0.00%
2021/09/27	4	107.63	1	107.50	107.50	3	29,497	0.01%
2021/09/24	2	107.50	0	0.00	107.50	2	29,530	0.01%
2021/09/23	2	107.00	0	0.00	106.50	2	29,793	0.01%
2021/09/17	0	0.00	0.1	109.00	108.50	-0.1	29,528	0.00%
2021/09/16	23	108.46	20	108.00	107.50	3	29,476	0.01%
2021/09/15	11	108.14	11.2	109.41	108.50	-0.2	29,612	0.00%
2021/09/14	0	0.00	1	108.00	107.50	-1	29,019	0.00%
2021/09/09	1	107.00	0	0.00	107.00	1	29,660	0.00%
2021/09/08	1.1	108.41	0	0.00	107.50	1.1	29,623	0.00%
2021/09/07	1	109.00	0	0.00	108.50	1	29,547	0.00%
2021/09/03	3	112.33	2.2	112.00	112.50	0.9	29,849	0.00%
2021/09/02	1	112.00	1.2	111.43	111.50	-0.2	29,768	0.00%
2021/09/01	0	0.00	2	110.50	111.00	-2	29,654	-0.01%
2021/08/31	0	0.00	7.2	108.54	111.00	-7.2	29,587	-0.02%
2021/08/30	1.1	108.00	2	108.75	109.00	-0.9	29,418	0.00%
2021/08/27	1	107.50	0	0.00	108.00	1	29,666	0.00%
2021/08/26	0	0.00	2	107.50	107.50	-2	29,835	-0.01%
2021/08/25	0	0.00	1	108.50	108.50	-1	30,168	0.00%
2021/08/24	0	0.00	10.3	108.49	109.00	-10.3	30,304	-0.03%
2021/08/23	1	106.50	3.2	107.43	107.50	-2.2	30,576	-0.01%
2021/08/20	0	0.00	2.3	104.60	104.50	-2.3	30,649	-0.01%
2021/08/19	16.3	103.53	1	103.50	103.00	15.3	31,163	0.05%
2021/08/18	3	105.33	3	106.00	107.00	0	30,717	0.00%
2021/08/17	0.2	107.00	2	107.50	106.50	-1.9	31,031	-0.01%
2021/08/16	4.1	107.62	1	107.00	107.50	3.1	31,124	0.01%
2021/08/13	11	108.05	1	109.50	109.00	10	31,441	0.03%
2021/08/12	1	108.50	1	109.50	109.00	0	31,378	0.00%
2021/08/11	2.1	108.00	0	0.00	109.00	2.1	31,859	0.01%
2021/08/10	7	109.71	1	108.50	108.50	6	32,440	0.02%
2021/08/09	1	111.50	1	112.00	112.00	0	33,341	0.00%
2021/08/06	1	112.00	4	112.88	112.50	-3	33,684	-0.01%
2021/08/03	3	111.67	3	111.50	111.50	0	37,309	0.00%
2021/08/02	0	0.00	2	111.50	113.00	-2	37,640	-0.01%
2021/07/30	1	110.50	0	0.00	110.00	1	38,246	0.00%
2021/07/29	1	111.00	0	0.00	111.00	1	38,400	0.00%
2021/07/28	5	109.50	3	110.00	110.50	2	39,142	0.01%
2021/07/26	0.2	110.50	0	0.00	110.00	0.2	40,774	0.00%
2021/07/23	1	111.00	2	110.25	110.50	-1	40,978	0.00%
2021/07/22	3.1	111.64	3	110.33	110.50	0.1	41,267	0.00%
2021/07/21	3	112.67	1	113.00	112.50	2	41,185	0.00%
2021/07/20	1	114.50	6	115.33	114.50	-5	40,817	-0.01%
2021/07/19	1	117.00	1.1	116.62	116.50	-0.1	41,033	0.00%
2021/07/16	2	118.75	1	119.50	119.50	1	41,627	0.00%
2021/07/15	3	119.00	0.1	119.00	119.50	2.9	41,646	0.01%
2021/07/14	3	117.17	3	117.00	116.00	0	41,038	0.00%
2021/07/13	0	0.00	0.1	116.00	116.50	-0.1	41,122	0.00%
2021/07/09	2	113.75	0	0.00	114.00	2	41,770	0.00%
2021/07/08	2.5	115.78	1	115.50	115.50	1.5	42,184	0.00%
2021/07/07	3	115.67	3	115.83	115.00	0	42,614	0.00%
2021/07/06	4.1	116.38	12	116.21	116.50	-7.9	43,302	-0.02%
2021/07/05	3	113.00	7.1	115.38	117.00	-4.1	43,911	-0.01%
2021/07/01	1	111.50	0	0.00	112.00	1	43,510	0.00%
2021/06/30	2	113.25	1.4	112.26	112.00	0.7	43,940	0.00%
2021/06/29	1	111.50	22	112.00	111.50	-21	45,039	-0.05%
2021/06/28	1	111.50	0	0.00	111.50	1	46,909	0.00%
2021/06/25	4	114.38	2	114.00	113.00	2	47,286	0.00%
2021/06/24	3	113.00	13.1	112.27	113.00	-10.1	47,379	-0.02%
2021/06/23	1	110.50	10	110.50	111.50	-9	47,741	-0.02%
2021/06/22	11	109.05	12.1	109.29	108.50	-1.1	48,354	0.00%
2021/06/21	2.2	109.23	1	109.00	108.50	1.2	49,335	0.00%
2021/06/18	1	112.50	0	0.00	111.50	1	50,635	0.00%
2021/06/17	3.2	110.84	1	113.00	113.00	2.2	51,947	0.00%
2021/06/16	3	111.83	1	112.50	111.50	2	54,351	0.00%
2021/06/15	3	113.00	2	112.50	113.00	1	56,251	0.00%
2021/06/11	9	113.89	1	114.00	113.50	8	58,242	0.01%
2021/06/10	1	110.00	2	111.00	110.50	-1	59,189	0.00%
2021/06/09	2	110.00	1	109.50	109.50	1	60,027	0.00%
2021/06/08	0	0.00	0.1	110.50	110.50	-0.1	61,243	0.00%
2021/06/07	0.1	111.00	10	109.75	110.50	-9.9	62,197	-0.02%
2021/06/04	3	110.17	1	110.00	112.00	2	62,654	0.00%
2021/06/03	1.3	112.33	3	111.50	111.00	-1.7	62,906	0.00%
2021/06/02	4	112.00	1	113.00	112.00	3	63,414	0.00%
2021/06/01	1	114.50	6.2	114.48	114.50	-5.2	64,306	-0.01%
2021/05/31	1	112.00	0	0.00	113.50	1	65,255	0.00%
2021/05/28	0	0.00	6	111.00	111.00	-6	66,126	-0.01%
2021/05/27	0	0.00	30	110.00	109.50	-30	66,575	-0.05%
2021/05/26	2	111.50	0	0.00	111.50	2	67,559	0.00%
2021/05/25	1	112.00	1	112.50	112.00	0	69,013	0.00%
2021/05/24	1	108.50	12	108.63	109.50	-11	69,079	-0.02%
2021/05/21	4	109.13	23	108.80	109.50	-19	69,408	-0.03%
2021/05/20	1	105.00	4.2	105.98	106.00	-3.2	69,516	0.00%
2021/05/19	8.5	105.71	4	105.13	105.00	4.5	70,236	0.01%
2021/05/18	31	106.84	16.2	104.24	107.00	14.9	70,231	0.02%
2021/05/17	15.7	99.72	10	98.71	98.20	5.7	70,387	0.01%
2021/05/14	5	104.30	3.4	105.10	104.50	1.7	70,236	0.00%
2021/05/13	4	102.25	9.5	102.58	103.00	-5.5	70,571	-0.01%
2021/05/12	11.5	102.00	23	100.68	102.00	-11.5	70,334	-0.02%
2021/05/11	8.9	107.74	2	108.00	107.00	6.9	69,233	0.01%
2021/05/10	22	114.82	21	114.93	113.00	1	69,994	0.00%
2021/05/07	2	116.50	5.1	116.11	117.50	-3.1	72,312	0.00%
2021/05/06	1.4	111.85	0	0.00	112.50	1.4	73,359	0.00%
2021/05/05	18	110.75	7	112.50	110.00	11	74,195	0.01%
2021/05/04	7.2	108.90	29	109.09	108.50	-21.8	75,249	-0.03%
2021/05/03	5.3	112.94	0	0.00	112.50	5.3	76,133	0.01%
2021/04/29	45	117.03	42	117.96	116.00	3	78,603	0.00%
2021/04/28	29.6	117.73	3	117.17	117.00	26.6	79,282	0.03%
2021/04/27	15	118.67	18.5	119.62	118.50	-3.5	80,842	0.00%
2021/04/26	7.4	118.43	0	0.00	117.50	7.4	81,368	0.01%
2021/04/23	1	117.00	4	118.63	119.00	-3	82,262	0.00%
2021/04/22	27.7	119.11	5	117.70	117.50	22.7	84,441	0.03%
2021/04/21	1.2	120.50	2	121.00	120.00	-0.8	88,574	0.00%
2021/04/20	0.3	122.00	0	0.00	122.00	0.3	89,305	0.00%
2021/04/19	6	122.17	25	122.06	121.50	-19	90,633	-0.02%
2021/04/16	9	123.11	10	122.80	123.50	-1	91,260	0.00%
2021/04/15	7	120.36	3	120.83	121.00	4	92,273	0.00%
2021/04/14	31.1	120.53	32	121.02	121.50	-0.9	93,500	0.00%
2021/04/13	3	122.17	10	122.15	122.50	-7	96,281	-0.01%
2021/04/12	9	120.94	2.2	121.00	120.50	6.8	99,322	0.01%
2021/04/09	13.6	120.84	7	121.71	120.00	6.6	102,027	0.01%
2021/04/08	8.1	122.45	2.1	122.51	122.50	6.1	101,224	0.01%
2021/04/07	3	123.33	1	123.50	123.50	2	101,243	0.00%
2021/04/06	15.1	123.10	6	123.42	122.50	9.1	101,439	0.01%
2021/04/01	24.5	122.94	4	122.63	121.50	20.5	101,864	0.02%
2021/03/31	31.5	124.73	8	124.69	124.00	23.5	102,143	0.02%
2021/03/30	1	129.00	4	129.50	129.50	-3	100,661	0.00%
2021/03/29	2	128.00	7.3	128.02	128.50	-5.3	100,823	-0.01%
2021/03/26	13	126.85	6	127.42	126.50	7	101,700	0.01%
2021/03/25	8	126.81	13	127.81	126.50	-5	101,299	0.00%
2021/03/24	13.2	129.14	2	128.75	128.00	11.2	100,686	0.01%
2021/03/23	31	131.97	4	132.50	130.50	27	99,806	0.03%
2021/03/22	7	126.07	36.5	126.19	130.00	-29.5	98,701	-0.03%
2021/03/19	36.7	124.35	20	126.48	123.50	16.7	97,546	0.02%
2021/03/18	22	129.80	35.1	130.08	129.50	-13.1	95,637	-0.01%
2021/03/17	28	125.30	15	125.10	126.00	13	94,357	0.01%
2021/03/16	4.5	122.33	12.1	122.62	123.00	-7.6	92,873	-0.01%
2021/03/15	2.5	119.70	22.1	120.47	121.00	-19.6	92,452	-0.02%
2021/03/12	12	119.33	17.3	119.23	120.00	-5.3	93,263	-0.01%
2021/03/11	4	116.75	13.2	117.18	117.00	-9.2	94,385	-0.01%
2021/03/10	6	115.33	27.2	115.96	115.50	-21.2	93,926	-0.02%
2021/03/09	16	113.91	5.2	113.92	115.00	10.9	93,640	0.01%
2021/03/08	24	114.15	2.2	113.64	113.50	21.9	93,481	0.02%
2021/03/05	4	113.13	27.7	115.59	115.00	-23.7	92,985	-0.03%
2021/03/04	9	113.67	7	114.71	114.50	2	92,545	0.00%
2021/03/03	1	113.50	14.3	114.23	115.50	-13.3	91,575	-0.01%
2021/03/02	1	113.00	9	112.72	112.00	-8	90,689	-0.01%
2021/02/26	16	112.91	4	112.38	112.00	12	90,179	0.01%
2021/02/25	6	115.08	18.3	115.70	116.50	-12.3	88,553	-0.01%
2021/02/24	8	112.38	3	113.17	110.50	5	87,097	0.01%
2021/02/23	4.3	109.73	5	110.70	111.50	-0.7	86,598	0.00%
2021/02/22	5.6	112.16	5	111.70	111.00	0.6	86,137	0.00%
2021/02/19	9.7	110.80	6	110.33	110.00	3.7	85,645	0.00%
2021/02/18	4.3	113.65	17.2	113.51	113.00	-12.9	84,850	-0.02%
2021/02/17	15.1	114.07	5	114.50	114.00	10.1	84,908	0.01%
2021/02/05	10	113.55	1.6	114.44	113.50	8.4	83,928	0.01%
2021/02/04	25.1	114.28	1	114.50	114.00	24.1	83,134	0.03%
2021/02/03	16.1	116.44	15	117.87	116.50	1.1	82,680	0.00%
2021/02/02	3	115.33	1.8	115.67	116.50	1.2	82,107	0.00%
2021/02/01	8	110.31	16	109.72	113.00	-8	81,389	-0.01%
2021/01/29	32.4	115.74	21	114.88	111.50	11.4	79,640	0.01%
2021/01/28	42.2	119.07	7.6	118.83	118.50	34.6	76,874	0.04%
2021/01/27	3	122.83	4.2	123.85	123.00	-1.2	75,136	0.00%
2021/01/26	13	122.23	8.2	122.65	122.00	4.8	73,916	0.01%
2021/01/25	26	120.75	28.6	120.97	123.00	-2.6	72,070	0.00%
2021/01/22	54.1	120.60	70.5	119.83	121.50	-16.4	70,174	-0.02%
2021/01/21	66	115.61	61	117.16	117.00	5	67,021	0.01%
2021/01/20	57.1	115.46	44	117.58	114.50	13.1	66,129	0.02%
2021/01/19	17	115.47	10	115.40	115.00	7	64,197	0.01%
2021/01/18	10.2	113.39	17	114.00	114.00	-6.8	63,005	-0.01%
2021/01/15	12	115.33	11	115.23	115.50	1	61,737	0.00%
2021/01/14	43.2	114.95	27.7	113.68	116.00	15.5	59,302	0.03%
2021/01/13	8	105.94	4	106.00	106.50	4	54,542	0.01%
2021/01/12	31.5	105.14	5	104.10	104.00	26.5	53,983	0.05%
2021/01/11	14.4	107.08	17.8	107.51	107.50	-3.4	53,647	-0.01%
2021/01/08	13.2	106.92	2	107.50	108.00	11.2	53,291	0.02%
2021/01/07	0	0.00	15.8	106.53	107.00	-15.8	51,832	-0.03%
2021/01/06	10	105.50	23	106.09	105.00	-13	50,561	-0.03%
2021/01/05	18	103.08	15.2	103.32	104.00	2.8	47,274	0.01%
2021/01/04	9	97.76	37.2	97.14	99.90	-28.2	44,037	-0.06%
2020/12/31	1	91.60	0	0.00	92.00	1	40,427	0.00%
2020/12/30	0	0.00	1	91.50	91.60	-1	40,179	0.00%
2020/12/29	11	90.89	1	90.50	90.40	10	39,796	0.03%
2020/12/28	5.3	92.37	3	92.00	91.80	2.3	39,355	0.01%
2020/12/25	2	91.40	8	91.65	91.80	-6	38,556	-0.02%
2020/12/24	2	89.55	1	89.30	89.60	1	37,188	0.00%
2020/12/23	3	88.83	15	88.91	88.80	-12	37,032	-0.03%
2020/12/22	7	88.26	18	89.91	87.70	-11	36,732	-0.03%
2020/12/21	5.5	87.99	5	87.96	88.00	0.5	36,124	0.00%
2020/12/18	0	0.00	2	87.70	87.70	-2	35,941	-0.01%
2020/12/17	2	87.95	5	87.86	87.80	-3	35,866	-0.01%
2020/12/16	4	87.88	6	87.95	88.20	-2	35,716	-0.01%
2020/12/15	12	87.18	1	86.60	87.10	11	35,463	0.03%
2020/12/14	5	88.42	12	88.62	87.70	-7	35,162	-0.02%
2020/12/11	3	87.20	6	86.45	87.60	-3	34,666	-0.01%
2020/12/10	11	87.68	9	87.90	87.70	2	33,930	0.01%
2020/12/09	10	88.53	14	88.68	89.00	-4	33,480	-0.01%
2020/12/08	24	88.40	14	88.39	87.60	10	32,621	0.03%
2020/12/07	13.3	86.83	27	86.39	87.90	-13.7	31,140	-0.04%
2020/12/04	4	82.93	0.2	82.80	82.90	3.8	28,798	0.01%
2020/12/03	3	82.23	0	0.00	82.00	3	28,368	0.01%
2020/12/01	1	82.30	3.4	82.64	82.90	-2.4	28,227	-0.01%
2020/11/30	0	0.00	2	82.40	82.30	-2	28,504	-0.01%
2020/11/27	5	82.50	3	82.70	82.60	2	27,917	0.01%
2020/11/26	3	82.90	35	82.98	83.00	-32	27,869	-0.11%
2020/11/24	2	82.20	1	82.10	82.00	1	27,853	0.00%
2020/11/20	2	82.20	1	82.20	82.50	1	27,738	0.00%
2020/11/18	0	0.00	1	83.00	83.20	-1	27,595	0.00%
2020/11/17	0	0.00	31	83.28	83.00	-31	27,491	-0.11%
2020/11/16	0	0.00	4	82.58	82.60	-4	27,885	-0.01%
2020/11/13	0	0.00	1	81.50	81.40	-1	27,577	0.00%
2020/11/12	1	81.70	4	81.85	81.90	-3	27,494	-0.01%
2020/11/11	2	81.60	3	81.30	81.60	-1	27,213	0.00%
2020/11/09	0	0.00	3	81.00	81.20	-3	28,235	-0.01%
2020/11/06	0.1	79.50	3	79.57	79.70	-2.9	28,321	-0.01%
2020/11/04	0	0.00	10	79.10	78.80	-10	29,073	-0.03%
2020/11/03	2	78.30	0	0.00	78.30	2	29,122	0.01%
2020/11/02	2	77.50	2	77.95	78.30	0	29,432	0.00%
2020/10/30	2	77.60	0	0.00	77.50	2	29,600	0.01%
2020/10/29	1	77.40	0	0.00	78.00	1	29,550	0.00%
2020/10/28	13.5	79.14	0	0.00	78.30	13.5	30,059	0.05%
2020/10/27	10	79.40	11	79.98	80.00	-1	30,234	0.00%
2020/10/22	1	80.60	1	80.60	80.80	0	32,073	0.00%
2020/10/21	1	81.20	4	80.98	80.40	-3	32,779	-0.01%
2020/10/20	32	81.04	3	81.53	81.40	29	33,058	0.09%
2020/10/19	0.2	81.10	5	80.98	81.30	-4.8	33,610	-0.01%
2020/10/16	3	79.00	12	78.53	78.60	-9	33,408	-0.03%
2020/10/14	1	78.50	0	0.00	78.00	1	34,602	0.00%
2020/10/13	2	78.70	0	0.00	78.90	2	34,800	0.01%
2020/10/12	1	78.70	2	78.55	78.70	-1	35,259	0.00%
2020/10/08	1	77.60	2	77.75	78.00	-1	35,425	0.00%
2020/10/07	2	77.50	1	77.40	77.40	1	35,744	0.00%
2020/10/06	0	0.00	2	77.95	77.80	-2	36,066	-0.01%
2020/10/05	0	0.00	1.1	78.44	77.70	-1.1	36,653	0.00%
2020/09/30	4	77.68	10	77.62	77.40	-6	37,159	-0.02%
2020/09/29	5	77.80	1	77.50	77.00	4	37,455	0.01%
2020/09/28	0	0.00	20	76.68	76.90	-20	37,793	-0.05%
2020/09/25	2	74.30	10	74.40	74.30	-8	38,001	-0.02%
2020/09/24	12	75.48	1	75.30	75.00	11	38,076	0.03%
2020/09/23	1	76.70	2	77.00	76.70	-1	37,687	0.00%
2020/09/22	4	76.98	0	0.00	76.80	4	38,132	0.01%
2020/09/21	2	77.45	0	0.00	77.40	2	38,706	0.01%
2020/09/18	10	77.62	0	0.00	77.60	10	40,000	0.02%
2020/09/17	4	78.20	0	0.00	78.10	4	40,947	0.01%
2020/09/16	1	78.60	135	78.90	78.80	-134	41,362	-0.32%	大賣/鉅額交易
2020/09/15	10	79.10	0	0.00	79.10	10	41,339	0.02%
2020/09/11	0	0.00	3	78.20	78.50	-3	41,491	-0.01%
2020/09/10	0	0.00	2	78.50	78.50	-2	41,523	0.00%
2020/09/09	1	76.80	0	0.00	77.90	1	41,410	0.00%
2020/09/08	2	77.45	1	78.00	77.50	1	41,473	0.00%
2020/09/07	0.1	77.50	0	0.00	77.30	0.1	41,611	0.00%
2020/09/04	1.3	76.99	0	0.00	76.90	1.3	41,954	0.00%
2020/09/03	101.1	78.80	101	78.56	77.70	0.1	41,789	0.00%	大買/大賣/
2020/09/01	3	77.10	0	0.00	77.00	3	42,211	0.01%
2020/08/28	1	77.30	0	0.00	77.50	1	42,692	0.00%
2020/08/27	2	77.65	3	77.80	77.50	-1	42,988	0.00%
2020/08/26	1	77.90	0	0.00	78.20	1	43,281	0.00%
2020/08/21	2	78.20	0	0.00	78.20	2	43,964	0.00%
2020/08/20	1	76.70	5	77.10	77.10	-4	43,929	-0.01%
2020/08/19	0	0.00	3	80.23	79.30	-3	43,368	-0.01%
2020/08/18	0.5	79.80	3	79.80	79.80	-2.5	43,283	-0.01%
2020/08/14	0.4	80.30	0	0.00	80.40	0.4	43,618	0.00%
2020/08/13	6	80.28	1	79.50	79.50	5	43,559	0.01%
2020/08/12	1	80.40	1	81.00	81.40	0	42,948	0.00%
2020/08/11	1	79.80	2	80.00	79.80	-1	43,139	0.00%
2020/08/10	8	80.03	3	80.57	80.50	5	43,407	0.01%
2020/08/07	0	0.00	1	78.30	78.30	-1	43,275	0.00%
2020/08/05	1	77.90	0	0.00	77.90	1	43,829	0.00%
2020/08/04	1	77.90	0	0.00	78.10	1	44,340	0.00%
2020/08/03	3	77.87	0	0.00	77.10	3	44,597	0.01%
2020/07/31	1	79.00	0	0.00	78.40	1	44,108	0.00%
2020/07/30	43	78.18	40	77.60	78.00	3	43,832	0.01%
2020/07/29	4	78.30	0	0.00	78.00	4	43,666	0.01%
2020/07/28	14	80.54	11	81.63	78.40	3	43,848	0.01%
2020/07/27	10	78.56	2	79.30	78.00	8	43,342	0.02%
2020/07/24	13.1	81.07	1	80.00	80.00	12.1	42,760	0.03%
2020/07/23	3	81.87	0	0.00	82.10	3	42,348	0.01%
2020/07/22	144	85.42	20	85.50	85.90	124	41,517	0.30%	大買/鉅額交易
2020/07/21	39	85.31	5	85.44	85.30	34	40,594	0.08%
2020/07/20	11	85.99	1	86.00	86.80	10	39,798	0.03%
2020/07/17	7	88.40	0	0.00	88.00	7	39,066	0.02%
2020/07/16	0	0.00	6	87.32	87.60	-6	39,095	-0.02%
2020/07/15	0	0.00	14	86.69	86.60	-14	38,790	-0.04%
2020/07/14	8	86.79	8	86.48	86.30	0	39,163	0.00%
2020/07/13	0	0.00	3	85.90	86.70	-3	39,298	-0.01%
2020/07/10	1	85.20	0	0.00	84.80	1	39,392	0.00%
2020/07/09	1	86.30	0	0.00	86.20	1	39,134	0.00%
2020/07/08	1	86.90	1	87.10	87.00	0	38,728	0.00%
2020/07/07	4	86.10	0	0.00	87.00	4	38,430	0.01%
2020/07/06	1	86.60	1	86.30	86.40	0	38,484	0.00%
2020/07/03	4	85.25	0	0.00	85.30	4	39,251	0.01%
2020/07/02	12	85.37	0	0.00	86.00	12	39,318	0.03%
2020/07/01	4	86.38	13	87.04	85.90	-9	39,567	-0.02%
2020/06/30	0	0.00	3	85.80	86.30	-3	39,234	-0.01%
2020/06/29	3	84.37	8	84.38	85.20	-5	38,911	-0.01%
2020/06/24	16	83.33	8	82.96	83.50	8	37,861	0.02%
2020/06/23	0	0.00	7	80.01	80.20	-7	37,387	-0.02%
2020/06/19	12	78.43	0	0.00	78.80	12	37,883	0.03%
2020/06/18	0	0.00	2	78.10	78.50	-2	37,988	-0.01%
2020/06/17	1	78.00	0	0.00	78.20	1	38,713	0.00%
2020/06/16	1	78.30	4	78.30	78.40	-3	40,122	-0.01%
2020/06/15	2	77.35	1	77.00	77.00	1	41,533	0.00%
2020/06/12	3	77.50	3	77.17	78.00	0	42,349	0.00%
2020/06/09	0	0.00	2	79.80	79.50	-2	44,767	0.00%
2020/06/08	3	79.00	1	79.70	79.70	2	45,559	0.00%
2020/06/05	1	77.90	1	78.00	78.50	0	45,175	0.00%
2020/06/04	1	78.10	2	78.10	78.40	-1	45,232	0.00%
2020/06/03	1	78.00	1	78.30	78.10	0	45,254	0.00%
2020/06/02	0	0.00	7	77.13	77.10	-7	45,186	-0.02%
2020/06/01	0	0.00	2	76.55	76.20	-2	45,106	0.00%
2020/05/28	0	0.00	3	75.30	75.30	-3	44,994	-0.01%
2020/05/26	2	74.45	1	74.70	74.80	1	45,969	0.00%
2020/05/25	2	73.15	8	73.31	73.60	-6	46,216	-0.01%
2020/05/22	16	73.88	0	0.00	73.60	16	46,552	0.03%
2020/05/21	2	74.65	0	0.00	74.70	2	46,325	0.00%
2020/05/20	3	75.03	0	0.00	74.50	3	46,417	0.01%
2020/05/19	14	75.01	1	74.90	74.80	13	46,489	0.03%
2020/05/18	6.2	75.56	5	75.20	75.00	1.2	46,100	0.00%
2020/05/15	1	77.30	0	0.00	77.10	1	45,526	0.00%
2020/05/14	1	78.50	5	78.30	78.20	-4	45,023	-0.01%
2020/05/12	3	77.90	0	0.00	77.30	3	44,565	0.01%
2020/05/11	1	78.60	6	78.60	78.90	-5	44,747	-0.01%
2020/05/08	1	76.20	2	76.60	76.20	-1	44,242	0.00%
2020/05/07	0	0.00	1	75.60	75.20	-1	44,308	0.00%
2020/05/06	4	74.43	2	74.60	74.30	2	44,218	0.00%
2020/05/05	4	74.65	0	0.00	74.10	4	44,492	0.01%
2020/05/04	4	74.48	8	74.44	74.50	-4	44,768	-0.01%
2020/04/30	1	76.40	2	76.65	77.00	-1	44,694	0.00%
2020/04/29	6	75.72	0	0.00	75.60	6	44,975	0.01%
2020/04/28	8	75.03	4	75.03	75.20	4	45,609	0.01%
2020/04/23	1	74.00	0	0.00	74.00	1	48,896	0.00%
2020/04/22	2	73.60	1	73.60	73.90	1	48,768	0.00%
2020/04/21	7	73.80	22	74.18	73.50	-15	48,703	-0.03%
2020/04/20	0	0.00	1	76.00	76.20	-1	48,171	0.00%
2020/04/17	0	0.00	1	75.70	75.80	-1	48,024	0.00%
2020/04/16	13	74.72	2	74.70	74.00	11	47,392	0.02%
2020/04/15	2	74.15	0	0.00	74.10	2	47,157	0.00%
2020/04/14	1	73.90	2	74.35	74.40	-1	47,387	0.00%
2020/04/13	3	73.60	0	0.00	73.10	3	47,485	0.01%
2020/04/10	3	73.63	0	0.00	73.90	3	47,506	0.01%
2020/04/09	5	74.64	2	74.10	74.00	3	47,817	0.01%
2020/04/08	3	73.97	4	74.40	75.00	-1	47,242	0.00%
2020/04/07	8	70.95	0	0.00	71.20	8	45,981	0.02%
2020/04/06	5	70.12	0	0.00	70.20	5	45,466	0.01%
2020/04/01	0	0.00	3	70.20	70.00	-3	44,975	-0.01%
2020/03/31	5	70.00	0	0.00	69.90	5	44,733	0.01%
2020/03/30	1	70.00	0	0.00	70.00	1	44,283	0.00%
2020/03/27	2	70.90	0	0.00	70.10	2	43,919	0.00%
2020/03/26	2	70.80	0	0.00	71.00	2	43,204	0.00%
2020/03/25	5	71.42	11	71.76	71.40	-6	43,208	-0.01%
2020/03/24	7	69.60	5	70.24	69.40	2	42,793	0.00%
2020/03/23	6	67.67	1	68.10	67.50	5	43,074	0.01%
2020/03/20	7	69.83	3	70.47	70.80	4	42,561	0.01%
2020/03/19	11	68.09	13	67.94	66.30	-2	41,412	0.00%
2020/03/18	3	70.17	2	70.90	70.00	1	40,185	0.00%
2020/03/17	4	70.75	0	0.00	70.60	4	39,472	0.01%
2020/03/16	13	73.50	0	0.00	71.10	13	38,858	0.03%
2020/03/13	12	72.61	2	73.60	74.60	10	38,007	0.03%
2020/03/12	4	75.70	1	75.20	74.70	3	36,846	0.01%
2020/03/09	4	79.70	0	0.00	79.10	4	35,358	0.01%
2020/03/06	4	80.98	0	0.00	80.80	4	35,166	0.01%
2020/03/05	0	0.00	1	83.10	82.70	-1	35,040	0.00%
2020/03/04	3	81.30	0	0.00	81.70	3	35,049	0.01%
2020/03/03	0	0.00	1	81.60	81.00	-1	34,888	0.00%
2020/02/27	2	80.45	1	80.50	80.30	1	34,937	0.00%
2020/02/26	1	81.70	0	0.00	81.10	1	34,982	0.00%
2020/02/25	1	82.30	0	0.00	82.30	1	34,763	0.00%
2020/02/24	2	80.75	1	80.80	80.70	1	34,847	0.00%
2020/02/21	1	82.10	0	0.00	81.70	1	35,036	0.00%
2020/02/19	0	0.00	1	84.30	83.80	-1	36,346	0.00%
2020/02/18	0	0.00	1	83.80	83.40	-1	36,642	0.00%
2020/02/14	0	0.00	1	85.00	84.90	-1	38,341	0.00%
2020/02/13	1	85.40	2	85.75	84.70	-1	39,439	0.00%
2020/02/12	4	84.05	6	84.07	85.50	-2	40,708	0.00%
2020/02/11	2	82.50	2	82.95	82.90	0	41,559	0.00%
2020/02/10	5	81.08	1	81.00	82.00	4	42,608	0.01%
2020/02/07	1	82.90	3	83.07	82.90	-2	43,602	0.00%
2020/02/06	6	83.13	8	82.75	83.60	-2	45,059	0.00%
2020/02/05	2	82.40	1	82.30	82.20	1	46,922	0.00%
2020/02/04	3	83.13	4	83.55	82.20	-1	48,200	0.00%
2020/02/03	3	81.40	1	81.90	82.20	2	48,094	0.00%
2020/01/31	6	83.38	2	83.30	83.20	4	47,505	0.01%
2020/01/30	8.2	84.23	3	83.93	83.10	5.2	47,070	0.01%
2020/01/20	4	92.53	3	92.87	92.30	1	44,925	0.00%
2020/01/17	2	92.05	5	91.94	92.30	-3	44,926	-0.01%
2020/01/16	1	89.50	1	90.00	90.00	0	44,307	0.00%
2020/01/15	2	89.85	1	90.20	89.90	1	45,467	0.00%
2020/01/13	0	0.00	3	89.10	89.60	-3	46,698	-0.01%
2020/01/10	1	88.20	2	88.10	89.00	-1	47,630	0.00%
2020/01/09	1	87.10	1	87.40	87.10	0	48,452	0.00%
2020/01/08	6	86.98	1	87.40	86.50	5	48,573	0.01%
2020/01/07	5	88.92	1	89.00	89.10	4	48,302	0.01%
2020/01/06	0	0.00	4	90.70	90.50	-4	48,395	-0.01%
2020/01/03	1	91.70	9	91.87	91.60	-8	48,271	-0.02%
2020/01/02	1	90.70	1	91.00	90.80	0	48,116	0.00%
2019/12/31	2	90.90	1	90.90	90.80	1	48,193	0.00%
2019/12/30	1	91.10	0	0.00	90.90	1	48,265	0.00%
2019/12/26	1	90.80	0.8	90.70	90.80	0.2	48,560	0.00%
2019/12/23	1	90.90	1	91.10	91.50	0	49,552	0.00%
2019/12/20	1	91.20	1	92.20	91.10	0	49,578	0.00%
2019/12/19	1	91.70	2.2	91.89	92.20	-1.2	49,260	0.00%
2019/12/18	1	92.20	7	92.49	92.40	-6	48,958	-0.01%
2019/12/17	1	91.30	2	91.35	91.60	-1	48,539	0.00%
2019/12/16	0	0.00	2	91.65	91.60	-2	48,561	0.00%
2019/12/13	1	91.20	0	0.00	91.00	1	48,552	0.00%
2019/12/12	0	0.00	2	92.00	91.00	-2	48,727	0.00%
2019/12/11	0	0.00	1	91.20	91.30	-1	48,865	0.00%
2019/12/09	0	0.00	25	91.48	91.00	-25	49,715	-0.05%
2019/12/06	0	0.00	4	90.05	90.50	-4	49,472	-0.01%
2019/12/05	1	90.50	0	0.00	89.90	1	49,467	0.00%
2019/12/04	5	88.92	4	89.50	89.50	1	49,622	0.00%
2019/12/03	3	88.00	5	89.66	90.00	-2	49,672	0.00%
2019/12/02	5	88.04	3	88.60	88.60	2	49,485	0.00%
2019/11/29	4	89.35	3	88.67	88.50	1	49,213	0.00%
2019/11/28	4	90.13	0	0.00	89.80	4	48,897	0.01%
2019/11/27	1	89.90	1	90.80	90.60	0	49,237	0.00%
2019/11/26	1	90.10	0	0.00	89.90	1	49,243	0.00%
2019/11/25	1	89.40	0	0.00	89.60	1	48,294	0.00%
2019/11/22	2	91.40	0	0.00	91.40	2	47,978	0.00%
2019/11/21	2	90.90	43	90.70	92.50	-41	47,972	-0.09%
2019/11/20	3	91.87	0	0.00	91.90	3	47,375	0.01%
2019/11/19	0	0.00	4	92.53	92.80	-4	47,024	-0.01%
2019/11/18	0	0.00	3	90.27	90.50	-3	45,679	-0.01%
2019/11/15	2	89.95	4	90.33	90.10	-2	45,397	0.00%
2019/11/14	44	91.36	2	90.85	89.30	42	45,007	0.09%
2019/11/13	7	89.66	0	0.00	89.70	7	44,081	0.02%
2019/11/12	1	89.30	9	90.22	91.00	-8	43,699	-0.02%
2019/11/11	7	88.56	4	87.90	87.90	3	42,815	0.01%
2019/11/08	22	91.03	14.5	91.65	90.90	7.5	41,247	0.02%
2019/11/07	2	90.00	9	90.52	90.80	-7	39,749	-0.02%
2019/11/06	1	89.90	4.2	90.40	90.40	-3.2	38,542	-0.01%
2019/11/05	12	89.90	4.5	89.70	90.00	7.5	37,282	0.02%
2019/11/04	1	88.20	11	86.90	89.00	-10	36,054	-0.03%
2019/11/01	3.1	83.65	10	83.28	84.80	-6.9	34,294	-0.02%
2019/10/31	1.1	80.85	8	80.93	80.60	-6.9	33,093	-0.02%
2019/10/30	0.1	80.00	0	0.00	80.20	0.1	32,959	0.00%
2019/10/29	4	80.55	4	81.05	80.80	0	32,835	0.00%
2019/10/28	2.1	80.48	4	80.45	80.10	-1.9	32,576	-0.01%
2019/10/24	0.1	80.20	2	80.50	80.50	-1.9	32,252	-0.01%
2019/10/23	4	80.50	10.4	80.05	80.50	-6.4	32,630	-0.02%
2019/10/22	2	78.60	52	78.75	79.50	-50	32,364	-0.15%
2019/10/18	6	77.13	1	77.60	76.90	5	31,704	0.02%
2019/10/17	2	75.70	1	75.30	77.20	1	30,791	0.00%
2019/10/15	1.1	75.05	0	74.50	74.70	1.1	29,704	0.00%
2019/10/14	47	74.00	0	0.00	74.50	47	30,027	0.16%
2019/10/09	0.1	73.00	0	0.00	72.90	0.1	29,767	0.00%
2019/10/08	0	0.00	3	73.93	74.00	-3	29,894	-0.01%
2019/10/04	0	0.00	3	72.40	72.70	-3	29,672	-0.01%
2019/10/03	1	71.90	0	0.00	72.00	1	29,708	0.00%
2019/10/02	6	72.28	2	72.30	72.30	4	29,572	0.01%
2019/09/27	0	0.00	3	73.40	73.20	-3	28,815	-0.01%
2019/09/25	1	74.70	0	0.00	74.80	1	28,895	0.00%
2019/09/24	0	0.00	2	74.90	74.90	-2	29,218	-0.01%
2019/09/23	0	0.00	3	74.63	74.70	-3	29,240	-0.01%
2019/09/19	2	73.60	0	0.00	73.50	2	29,314	0.01%
2019/09/18	0	74.50	2	74.65	74.40	-2	29,144	-0.01%
2019/09/17	0	0.00	1	74.60	74.60	-1	29,059	0.00%
2019/09/16	1	75.20	4	75.98	76.00	-3	29,303	-0.01%
2019/09/12	57	75.41	45	75.90	76.00	12	29,068	0.04%
2019/09/11	9	74.68	1	74.50	74.50	8	28,869	0.03%
2019/09/10	1	73.90	0	0.00	74.10	1	28,884	0.00%
2019/09/09	1	75.50	0	0.00	74.70	1	29,030	0.00%
2019/09/06	0	75.00	0	0.00	75.00	0	29,372	0.00%
2019/09/05	0	0.00	2	74.90	74.90	-2	29,587	-0.01%
2019/08/30	1	73.10	3	73.40	74.20	-2	30,587	-0.01%
2019/08/29	2	71.90	0	0.00	71.90	2	30,724	0.01%
2019/08/28	3	72.30	0	0.00	72.40	3	31,041	0.01%
2019/08/27	1	72.10	1	72.20	72.20	0	31,307	0.00%
2019/08/26	1	71.70	47	71.80	72.00	-46	31,562	-0.15%
2019/08/21	1	73.40	1	73.00	73.50	0	34,158	0.00%
2019/08/20	5	72.70	0	0.00	72.40	5	34,127	0.01%
2019/08/16	1	71.40	0	0.00	72.00	1	35,197	0.00%
2019/08/15	48	71.80	1	71.70	71.60	47	35,147	0.13%
2019/08/14	2	73.00	0	0.00	72.60	2	35,268	0.01%
2019/08/13	0	0.00	1	73.10	72.90	-1	35,218	0.00%
2019/08/07	2	73.40	1	73.20	72.90	1	37,306	0.00%
2019/08/06	2	72.45	0	0.00	73.30	2	37,843	0.01%
2019/08/05	3	73.00	0	0.00	72.80	3	37,786	0.01%
2019/08/01	2	78.00	0	0.00	77.90	2	37,162	0.01%
2019/07/30	1	77.80	0	0.00	77.80	1	37,167	0.00%
2019/07/29	3	78.27	0	0.00	78.40	3	37,511	0.01%
2019/07/26	4	78.45	0	0.00	78.40	4	37,626	0.01%
2019/07/25	3	78.27	2	78.70	78.60	1	37,671	0.00%
2019/07/24	0	0.00	4.6	81.22	81.30	-4.6	37,192	-0.01%
2019/07/23	1	80.60	0	0.00	80.90	1	36,534	0.00%
2019/07/22	4	80.53	5	80.40	80.60	-1	36,414	0.00%
2019/07/19	1	79.50	2	79.60	79.30	-1	36,308	0.00%
2019/07/17	1	79.30	2	79.30	79.30	-1	37,533	0.00%
2019/07/16	3	80.13	1	80.00	80.00	2	37,702	0.01%
2019/07/15	0	0.00	1	76.60	78.10	-1	38,121	0.00%
2019/07/11	1	78.60	0	0.00	78.20	1	41,245	0.00%
2019/07/05	0.1	78.20	1	78.00	78.20	-0.9	44,148	0.00%
2019/07/04	2	77.95	0	0.00	77.70	2	44,538	0.00%
2019/07/03	2	78.50	1	77.70	77.50	1	44,768	0.00%
2019/07/02	0.1	79.10	1	78.80	79.10	-0.9	45,091	0.00%
2019/07/01	2	79.00	1	79.20	79.40	1	45,435	0.00%
2019/06/28	1	77.40	0	0.00	77.40	1	46,469	0.00%
2019/06/27	1	77.30	0	0.00	77.40	1	48,925	0.00%
2019/06/25	0	0.00	1	76.30	76.40	-1	48,862	0.00%
2019/06/21	2.1	78.28	4	78.40	76.80	-1.9	48,291	0.00%
2019/06/19	0	0.00	1	77.10	77.20	-1	47,481	0.00%
2019/06/18	4	77.30	0	0.00	75.90	4	46,966	0.01%
2019/06/17	0	0.00	2	76.10	76.40	-2	46,586	0.00%
2019/06/14	1	75.10	0	0.00	75.10	1	46,296	0.00%
2019/06/13	1	74.20	1	73.80	74.20	0	45,938	0.00%
2019/06/12	0	0.00	3	73.53	73.70	-3	45,892	-0.01%
2019/06/10	0	0.00	3	72.10	72.10	-3	45,277	-0.01%
2019/06/06	1	71.20	0	0.00	71.10	1	44,971	0.00%
2019/06/05	2	72.20	0	0.00	71.00	2	44,606	0.00%
2019/06/04	1	72.00	0	0.00	71.80	1	44,249	0.00%
2019/06/03	1	72.20	0	0.00	73.40	1	43,903	0.00%
2019/05/31	0	0.00	1	74.50	73.90	-1	43,607	0.00%
2019/05/30	1	72.60	1	73.70	73.40	0	42,989	0.00%
2019/05/27	2	71.40	0	0.00	71.40	2	40,574	0.00%
2019/05/23	3.8	72.16	0	0.00	71.50	3.8	40,262	0.01%
2019/05/21	0.2	75.30	0	0.00	75.00	0.2	39,988	0.00%
2019/05/17	4	76.20	0	0.00	74.70	4	39,707	0.01%
2019/05/16	2.1	77.52	0	0.00	75.90	2.1	39,278	0.01%
2019/05/15	4	77.85	0	0.00	77.80	4	38,512	0.01%
2019/05/10	1	85.00	0	0.00	83.70	1	37,575	0.00%
2019/05/07	1	85.80	0	0.00	86.60	1	37,276	0.00%
2019/05/03	1	87.30	1	88.20	88.20	0	36,812	0.00%
2019/05/02	0	0.00	2.4	86.73	86.90	-2.4	36,616	-0.01%
2019/04/29	1	88.10	0	0.00	87.80	1	36,026	0.00%
2019/04/25	1	86.40	0	0.00	86.80	1	35,423	0.00%
2019/04/24	0.1	86.90	11	87.00	86.90	-10.9	35,170	-0.03%
2019/04/22	11	89.08	2	88.60	87.80	9	34,003	0.03%
2019/04/19	1	89.00	0.8	88.80	88.90	0.2	33,706	0.00%
2019/04/18	3	95.50	0.6	91.00	91.60	2.4	32,619	0.01%
2019/04/17	3	92.13	5.8	90.94	91.80	-2.8	30,553	-0.01%
2019/04/16	0	0.00	1	91.40	89.90	-1	29,346	0.00%
2019/04/15	0.4	89.00	6	89.13	89.30	-5.6	28,411	-0.02%
2019/04/12	1.2	86.18	5	86.24	86.50	-3.8	27,828	-0.01%
2019/04/11	1	84.20	4	83.93	83.80	-3	27,456	-0.01%
2019/04/10	1	82.90	0	0.00	83.00	1	26,990	0.00%
2019/04/09	0	0.00	1.4	82.29	82.50	-1.4	26,686	-0.01%
2019/04/08	1	82.70	1	82.50	82.40	0	26,501	0.00%
2019/04/03	20	82.20	0	0.00	81.90	20	25,825	0.08%
2019/04/02	1	81.60	7	82.31	82.00	-6	25,304	-0.02%
2019/03/22	0	0.00	1	72.70	73.00	-1	21,732	0.00%
2019/03/20	0	0.00	0.1	72.20	72.40	-0.1	22,458	0.00%
2019/03/19	0	0.00	1	72.00	72.30	-1	23,024	0.00%
2019/03/04	0	0.00	1	71.60	72.20	-1	26,928	0.00%
2019/02/27	1	72.50	0	0.00	72.70	1	26,754	0.00%
2019/02/25	0	0.00	1	73.30	73.40	-1	26,937	0.00%
2019/02/21	1	73.20	2	73.60	73.80	-1	27,552	0.00%
2019/02/12	0	0.00	2	71.40	72.00	-2	27,694	-0.01%
2019/01/30	2	70.30	0	0.00	70.00	2	27,311	0.01%
2019/01/23	1.2	69.73	0	0.00	69.70	1.2	27,740	0.00%
2019/01/15	0	0.00	5	70.54	70.30	-5	31,959	-0.02%
2019/01/11	1	69.40	0	0.00	69.40	1	33,547	0.00%
2019/01/07	1	68.90	0	0.00	69.30	1	33,710	0.00%
2019/01/04	2	67.55	0	0.00	67.60	2	33,606	0.01%
2019/01/03	0	0.00	4	69.10	68.90	-4	33,646	-0.01%
2018/12/25	0.2	70.70	0	0.00	70.70	0.2	34,538	0.00%
2018/12/24	2	71.20	0	0.00	71.40	2	35,126	0.01%
2018/12/20	0	0.00	1	71.20	71.50	-1	35,804	0.00%
2018/12/17	1	72.20	1	71.20	71.10	0	36,093	0.00%
2018/12/12	1.1	70.57	101	70.60	71.20	-99.9	37,341	-0.27%	大賣/
2018/12/07	100	69.20	0	0.00	69.10	100	37,568	0.27%
2018/12/06	2	69.00	0	0.00	69.00	2	37,365	0.01%
2018/11/28	1	72.20	2	72.80	73.10	-1	35,289	0.00%
2018/11/22	2	69.90	0	0.00	69.50	2	34,653	0.01%
2018/11/20	5.2	71.20	0	0.00	71.00	5.2	34,147	0.02%
2018/11/19	0.8	73.60	0	0.00	73.40	0.8	33,901	0.00%
2018/11/15	1	74.10	0	0.00	74.50	1	35,037	0.00%
2018/11/13	1	73.80	0	0.00	74.40	1	34,972	0.00%
2018/11/08	1	76.80	0	0.00	76.60	1	35,138	0.00%
2018/11/07	1	77.60	1	77.50	77.90	0	35,022	0.00%
2018/11/06	2	78.60	1	78.00	77.30	1	35,016	0.00%
2018/11/05	1	80.40	2	80.25	80.00	-1	35,081	0.00%
2018/11/02	1	81.10	0	0.00	81.00	1	35,222	0.00%
2018/11/01	0	0.00	1	79.10	79.90	-1	35,105	0.00%
2018/10/31	0	0.00	3	78.23	78.80	-3	35,267	-0.01%
2018/10/30	2	75.80	0	0.00	76.40	2	35,030	0.01%
2018/10/29	1	75.50	0	0.00	75.50	1	35,063	0.00%
2018/10/26	4	78.95	0	0.00	76.20	4	35,074	0.01%
2018/10/11	3	70.47	18	71.34	70.10	-15	33,512	-0.04%
2018/10/05	2	76.00	0	0.00	75.60	2	32,631	0.01%
2018/10/04	2	76.75	0	0.00	76.20	2	32,542	0.01%
2018/10/02	2.2	78.87	5	79.10	78.10	-2.8	32,896	-0.01%
2018/10/01	1	79.90	1	80.10	79.90	0	32,641	0.00%
2018/09/27	0	0.00	1	78.50	78.70	-1	32,499	0.00%
2018/09/25	0	0.00	3	75.57	76.10	-3	32,142	-0.01%
2018/09/20	1	75.50	0	0.00	75.60	1	32,265	0.00%
2018/09/12	3	77.20	0	0.00	77.00	3	32,740	0.01%
2018/09/11	2	76.60	0	0.00	77.70	2	32,803	0.01%
2018/09/10	3	76.07	0	0.00	75.10	3	33,096	0.01%
2018/09/07	3	78.00	1	78.30	77.70	2	32,715	0.01%
2018/09/06	1	79.80	0	0.00	79.30	1	32,743	0.00%
2018/09/04	0	0.00	1	80.20	80.10	-1	32,939	0.00%
2018/09/03	1	80.20	1	80.10	80.10	0	33,317	0.00%
2018/08/31	0	0.00	1	80.50	80.50	-1	34,592	0.00%
2018/08/21	3	81.10	0	0.00	81.00	3	37,825	0.01%
2018/08/17	0	0.00	2	81.60	81.10	-2	39,047	-0.01%
2018/08/16	3	80.70	0	0.00	81.20	3	39,033	0.01%
2018/08/15	1	80.40	0	0.00	81.10	1	38,932	0.00%
2018/08/14	2	81.70	0	0.00	81.30	2	38,576	0.01%
2018/08/13	0	0.00	0	84.00	83.80	0	37,744	0.00%
2018/08/10	0	0.00	5	85.88	85.90	-5	37,559	-0.01%
2018/08/07	0	0.00	1	84.80	84.40	-1	38,653	0.00%
2018/08/06	0	0.00	1	84.60	84.60	-1	40,277	0.00%
2018/08/01	5	84.20	4	84.03	84.10	1	40,747	0.00%
2018/07/30	0	0.00	2	84.10	84.20	-2	40,734	0.00%
2018/07/27	2	83.50	0	0.00	83.20	2	40,533	0.00%
2018/07/25	1.2	82.90	2	82.80	82.70	-0.8	41,156	0.00%
2018/07/24	1	85.50	2	85.30	85.20	-1	41,023	0.00%
2018/07/23	0	0.00	0.1	85.30	85.50	-0.1	40,405	0.00%
2018/07/19	0	0.00	1	84.90	85.20	-1	40,634	0.00%
2018/07/18	4	83.78	3	84.30	84.10	1	41,177	0.00%
2018/07/09	1	81.20	0	0.00	80.80	1	42,584	0.00%
2018/07/03	4	81.00	0	0.00	80.70	4	43,802	0.01%
2018/06/27	3	81.03	2	81.20	80.90	1	46,430	0.00%
2018/06/26	4	81.10	0	0.00	81.00	4	46,386	0.01%
2018/06/25	1	81.50	0	0.00	81.50	1	46,072	0.00%
2018/06/22	1	82.30	0	0.00	82.30	1	45,973	0.00%
2018/06/20	2	82.75	0	0.00	83.00	2	46,402	0.00%
2018/06/19	1	83.10	0	0.00	83.00	1	46,024	0.00%
2018/06/15	3	84.70	0	0.00	85.00	3	45,391	0.01%
2018/06/12	4	87.35	1	87.40	87.70	3	45,087	0.01%
2018/06/11	1	87.30	0	0.00	87.40	1	45,024	0.00%
2018/06/08	2	90.50	0	0.00	88.30	2	45,184	0.00%
2018/06/07	2	89.80	0	0.00	91.20	2	44,916	0.00%
2018/06/06	0	0.00	2	88.95	89.10	-2	44,888	0.00%
2018/06/04	0	0.00	1	88.00	87.80	-1	45,573	0.00%
2018/05/30	1	87.30	0	0.00	87.40	1	45,020	0.00%
2018/05/28	0	0.00	2	88.25	88.80	-2	44,821	0.00%
2018/05/22	1	84.20	0	0.00	84.00	1	45,124	0.00%
2018/05/16	1	85.50	0	0.00	84.60	1	47,215	0.00%
2018/05/15	3	87.07	0	0.00	86.00	3	47,488	0.01%
2018/05/14	1	88.40	5	90.40	89.00	-4	48,662	-0.01%
2018/05/11	0	0.00	1	84.50	85.00	-1	47,388	0.00%
2018/05/09	1	82.20	0	0.00	81.80	1	47,644	0.00%
2018/05/07	2	81.00	0	0.00	81.60	2	48,209	0.00%
2018/05/04	5	80.70	0	0.00	80.40	5	48,519	0.01%
2018/05/03	2	80.30	0	0.00	80.10	2	48,855	0.00%
2018/04/24	4	81.73	1	81.50	80.60	3	51,057	0.01%
2018/04/23	0	0.00	1	83.10	83.00	-1	50,484	0.00%
2018/04/20	1	83.90	0	0.00	84.00	1	50,371	0.00%
2018/04/19	3	83.67	6	83.50	85.00	-3	50,547	-0.01%
2018/04/18	5	84.92	0	0.00	84.80	5	50,204	0.01%
2018/04/17	1	87.00	0	0.00	86.50	1	50,087	0.00%
2018/04/12	2	87.00	0	0.00	86.80	2	50,851	0.00%
2018/04/09	5	86.90	1	87.00	87.40	4	51,757	0.01%
2018/04/03	12	87.12	0	0.00	87.20	12	51,281	0.02%
2018/03/31	17	89.06	48	88.20	88.50	-31	50,680	-0.06%
2018/03/30	0	0.00	7	91.90	91.40	-7	48,765	-0.01%
2018/03/29	0	90.50	0	0.00	90.00	0	48,632	0.00%
2018/03/28	1	90.90	0	0.00	90.10	1	48,333	0.00%
2018/03/26	2	90.00	5	89.70	90.20	-3	48,082	-0.01%
2018/03/23	7	90.86	3	91.13	90.40	4	48,202	0.01%
2018/03/21	6	92.45	0	0.00	92.40	6	48,263	0.01%
2018/03/20	0	0.00	3	92.70	92.60	-3	48,615	-0.01%
2018/03/19	1	92.50	0	0.00	92.90	1	48,662	0.00%
2018/03/16	2	93.25	0	0.00	92.80	2	48,767	0.00%
2018/03/14	2	93.60	0	0.00	93.30	2	48,939	0.00%
2018/03/13	1	95.30	6	95.17	95.20	-5	48,868	-0.01%
2018/03/12	3	93.67	4	93.73	94.30	-1	48,136	0.00%
2018/03/09	7	90.69	2.5	91.56	91.90	4.5	48,311	0.01%
2018/03/06	1	88.50	0	0.00	88.20	1	49,225	0.00%
2018/03/02	6	87.02	0	0.00	87.80	6	49,680	0.01%
2018/03/01	0.2	88.20	0	0.00	87.90	0.2	49,850	0.00%
2018/02/27	1	89.50	0	0.00	88.10	1	49,752	0.00%
2018/02/26	49	89.68	0	0.00	88.80	49	49,448	0.10%
2018/02/22	1	88.20	0	0.00	87.90	1	49,530	0.00%
2018/02/12	1	88.00	0	0.00	87.60	1	48,915	0.00%
2018/02/09	2.9	87.87	0	0.00	87.50	2.9	48,743	0.01%
2018/02/08	1	90.00	0	0.00	89.00	1	48,453	0.00%
2018/02/06	11	89.74	50	90.55	89.20	-39	49,153	-0.08%
2018/02/05	2	92.50	0	0.00	92.80	2	47,142	0.00%
2018/02/01	0	0.00	4	93.90	93.50	-4	47,024	-0.01%
2018/01/31	4.1	92.21	0	0.00	92.20	4.1	46,756	0.01%
2018/01/30	2	93.60	0	0.00	93.60	2	46,299	0.00%
2018/01/29	1	95.00	0	0.00	94.70	1	46,043	0.00%
2018/01/24	1	95.90	1	96.80	95.90	0	44,848	0.00%
2018/01/22	0.1	96.90	2	96.50	96.60	-1.9	44,513	0.00%
2018/01/19	1	96.30	9	95.84	96.90	-8	43,848	-0.02%
2018/01/18	49	94.30	6	94.22	93.80	43	42,486	0.10%
2018/01/15	0	0.00	2	92.95	93.30	-2	41,766	0.00%
2018/01/11	1	91.40	0	0.00	91.40	1	41,459	0.00%
2018/01/10	3	90.80	0	0.00	90.80	3	40,939	0.01%
2018/01/08	2	91.85	0	0.00	91.80	2	40,616	0.00%
2018/01/05	5	92.04	0	0.00	93.00	5	40,275	0.01%
2018/01/04	2	93.20	0	0.00	92.60	2	39,996	0.01%
2018/01/03	5	94.18	1	94.60	94.00	4	39,819	0.01%
2018/01/02	1	95.70	0	0.00	95.00	1	39,215	0.00%