鴻海 (2317)-群益金鼎-台北券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
72,211張
產業
上市其他電子類股
5911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－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	156.50	2	158.50	156.00	3	106,176	0.00%
2024/04/29	2	157.75	20.1	158.25	158.50	-18.1	105,289	-0.02%
2024/04/26	20	156.95	32	155.97	155.00	-12	104,036	-0.01%
2024/04/25	41	152.84	30	152.00	151.50	11	102,659	0.01%
2024/04/24	25	150.48	36.2	151.17	156.00	-11.2	101,157	-0.01%
2024/04/23	17	145.38	19	145.03	144.00	-2	98,752	0.00%
2024/04/22	3	142.50	452	143.25	143.00	-449	98,059	-0.46%	大賣/鉅額交易
2024/04/19	281.3	143.70	256	141.04	143.00	25.3	97,247	0.03%	大買/大賣/
2024/04/18	3	147.00	14	147.25	148.00	-11	95,526	-0.01%
2024/04/17	9	144.28	20	144.95	146.50	-11	94,851	-0.01%
2024/04/16	14.3	139.97	8	139.88	141.00	6.3	93,480	0.01%
2024/04/15	10.6	147.83	4	146.63	146.00	6.6	90,976	0.01%
2024/04/12	2	150.75	46.5	151.60	150.50	-44.5	89,690	-0.05%
2024/04/11	37	150.16	26	149.83	150.00	11	87,961	0.01%
2024/04/10	13.3	156.46	2	154.50	154.50	11.3	85,355	0.01%
2024/04/09	12	158.50	8	157.69	158.00	4	84,044	0.00%
2024/04/08	0	0.00	8	157.94	158.00	-8	82,682	-0.01%
2024/04/03	15.1	156.46	8	156.50	159.00	7.1	81,311	0.01%
2024/04/02	20	158.10	7	155.64	159.00	13	79,344	0.02%
2024/04/01	5.1	151.09	7	152.14	150.50	-1.9	76,692	0.00%
2024/03/29	42.2	153.16	12	151.96	150.00	30.2	75,560	0.04%
2024/03/28	25	154.02	19	154.29	155.50	6	73,210	0.01%
2024/03/27	62	148.81	9	145.56	148.50	53	70,339	0.08%
2024/03/26	18.1	143.19	13	144.31	142.00	5.1	68,483	0.01%
2024/03/25	9	145.50	14.1	146.82	145.50	-5.1	66,381	-0.01%
2024/03/22	33	145.64	30.1	144.86	145.50	2.9	64,505	0.00%
2024/03/21	290	141.03	56.4	143.44	142.50	233.6	61,032	0.38%	大買/鉅額交易
2024/03/20	2	139.52	8.2	138.79	138.00	-6.2	58,649	-0.01%
2024/03/19	9	132.33	10	134.15	136.00	-1	55,781	0.00%
2024/03/18	13	133.42	51.1	132.48	136.00	-38.1	53,182	-0.07%
2024/03/15	264	131.05	80.8	130.42	132.00	183.2	49,532	0.37%	大買/鉅額交易
2024/03/14	57	120.77	54	119.97	121.00	3	43,236	0.01%
2024/03/13	8	120.69	50	121.09	120.50	-42	40,314	-0.10%
2024/03/12	428	115.12	43	115.26	119.00	385	34,910	1.10%	大買/鉅額交易
2024/03/11	389	107.99	94	108.21	109.50	295	29,389	1.00%	大買/鉅額交易
2024/03/08	10.2	105.49	144	106.13	105.00	-133.8	27,431	-0.49%	大賣/鉅額交易
2024/03/07	451	108.00	3	107.67	107.50	448	26,533	1.69%	大買/鉅額交易
2024/03/06	0	0.00	3	106.50	106.50	-3	26,183	-0.01%
2024/03/05	2	107.50	1.1	107.00	106.50	0.9	26,190	0.00%
2024/03/04	8	105.75	8	106.00	106.50	0	25,463	0.00%
2024/03/01	0	0.00	5	102.50	102.00	-5	24,125	-0.02%
2024/02/27	3	103.50	3.2	103.66	103.50	-0.2	23,750	0.00%
2024/02/26	0	0.00	41.7	103.50	103.50	-41.7	23,649	-0.18%
2024/02/23	0	0.00	3	103.50	103.00	-3	23,790	-0.01%
2024/02/21	0	0.00	1	103.00	103.00	-1	24,289	0.00%
2024/02/20	2	104.50	3	104.50	103.50	-1	24,762	0.00%
2024/02/19	0	0.00	34	102.51	103.00	-34	24,617	-0.14%
2024/02/16	0	0.00	2	101.50	101.50	-2	25,053	-0.01%
2024/02/15	19	101.08	0	0.00	101.00	19	25,287	0.08%
2024/02/05	0	0.00	1	101.50	101.50	-1	25,125	0.00%
2024/02/02	19	102.00	0	0.00	102.00	19	25,105	0.08%
2024/01/31	1	102.00	2	102.25	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	5	102.00	102.00	-5	25,581	-0.02%
2024/01/29	1	102.50	0	0.00	102.50	1	25,927	0.00%
2024/01/26	0	0.00	1	103.00	102.50	-1	26,364	0.00%
2024/01/25	3	102.00	25	101.44	102.00	-22	26,353	-0.08%
2024/01/24	25	100.50	3	100.83	100.50	22	26,387	0.08%
2024/01/23	1	101.00	10	100.95	101.00	-9	27,103	-0.03%
2024/01/22	0	0.00	5	100.10	99.90	-5	29,035	-0.02%
2024/01/19	0	0.00	1	100.00	100.50	-1	29,204	0.00%
2024/01/17	0	99.20	7	99.00	98.60	-7	29,936	-0.02%
2024/01/16	1	99.90	0	0.00	100.00	1	30,976	0.00%
2024/01/15	2	100.00	0	0.00	100.00	2	31,922	0.01%
2024/01/12	0	0.00	2	100.50	100.50	-2	32,081	-0.01%
2024/01/10	4	100.50	0	0.00	100.00	4	32,083	0.01%
2024/01/09	0	0.00	1	101.00	101.00	-1	31,963	0.00%
2024/01/05	0	0.00	0.9	104.00	104.00	-0.9	31,693	0.00%
2023/12/28	0	0.00	5	103.50	104.00	-5	32,274	-0.02%
2023/12/21	111	103.27	2	103.25	103.50	109	32,468	0.34%	大買/鉅額交易
2023/12/20	0	0.00	113	103.72	104.50	-113	32,160	-0.35%	大賣/鉅額交易
2023/12/19	0	0.00	2	101.50	102.50	-2	31,507	-0.01%
2023/12/18	0	0.00	1	101.50	102.00	-1	31,329	0.00%
2023/12/15	0.1	101.50	0	0.00	101.50	0.1	31,177	0.00%
2023/12/14	0	0.00	3.3	101.81	102.00	-3.3	30,726	-0.01%
2023/12/08	1	101.00	2	101.25	101.50	-1	30,658	0.00%
2023/12/07	1	101.00	0	0.00	101.00	1	30,887	0.00%
2023/12/01	1	101.00	0	0.00	100.50	1	30,811	0.00%
2023/11/29	0.1	102.00	0	0.00	102.00	0.1	30,267	0.00%
2023/11/27	0	102.50	0	0.00	101.50	0	30,482	0.00%
2023/11/22	1	102.00	0.1	102.50	102.00	0.9	31,063	0.00%
2023/11/21	0	0.00	3	102.00	102.50	-3	30,942	-0.01%
2023/11/20	1	101.50	0	0.00	101.00	1	31,170	0.00%
2023/11/17	0	0.00	53	101.53	102.50	-53	30,949	-0.17%
2023/11/16	0	0.00	14	101.36	101.00	-14	30,387	-0.05%
2023/11/15	20	100.65	527	100.50	100.50	-507	30,054	-1.69%	大賣/鉅額交易
2023/11/14	626	99.72	53	100.01	100.00	573	29,488	1.94%	大買/鉅額交易
2023/11/13	0	0.00	0.1	98.08	97.70	-0.1	29,120	0.00%
2023/11/10	0.1	97.50	1	97.20	97.20	-1	29,544	0.00%
2023/11/07	5.1	95.86	0	0.00	96.10	5.1	30,373	0.02%
2023/11/06	0	0.00	2	97.20	96.40	-2	30,281	-0.01%
2023/11/03	5	95.64	2.2	95.47	95.80	2.8	29,982	0.01%
2023/11/02	2	96.30	23	96.67	97.00	-21	29,758	-0.07%
2023/11/01	2	96.15	1	95.90	95.60	1	30,097	0.00%
2023/10/31	5.4	96.11	16	96.54	96.50	-10.6	30,309	-0.03%
2023/10/30	43.5	95.04	25	94.50	94.50	18.5	29,933	0.06%
2023/10/27	2	98.50	0.7	98.70	98.20	1.3	28,083	0.00%
2023/10/26	0.3	98.71	0	0.00	98.50	0.3	28,036	0.00%
2023/10/25	5	99.22	15	98.96	99.00	-10	27,773	-0.04%
2023/10/24	25.2	98.60	3.7	98.58	98.30	21.5	27,620	0.08%
2023/10/23	18.1	100.64	0	0.00	100.50	18.1	26,288	0.07%
2023/10/20	0	0.00	2	104.00	103.50	-2	25,919	-0.01%
2023/10/19	5	103.50	1	104.50	103.50	4	25,714	0.02%
2023/10/13	1.7	107.29	7	107.36	107.50	-5.3	26,851	-0.02%
2023/10/11	1	106.00	0.3	106.50	106.00	0.7	27,348	0.00%
2023/10/06	2	105.50	0	0.00	105.50	2	27,369	0.01%
2023/10/04	0.3	103.00	0	0.00	103.00	0.3	27,645	0.00%
2023/10/03	0	0.00	3	104.00	104.00	-3	27,599	-0.01%
2023/09/28	2	103.50	0	0.00	104.00	2	28,735	0.01%
2023/09/26	1	104.50	0	0.00	104.00	1	30,286	0.00%
2023/09/22	1.3	105.12	0	0.00	105.00	1.3	31,773	0.00%
2023/09/21	0	0.00	2	105.25	105.00	-2	32,181	-0.01%
2023/09/19	0	0.00	2	107.00	106.50	-2	33,360	-0.01%
2023/09/18	0	0.00	2	106.00	106.50	-2	34,796	-0.01%
2023/09/15	7	106.00	0	0.00	106.00	7	35,058	0.02%
2023/09/12	0	0.00	1	107.00	107.50	-1	35,594	0.00%
2023/09/11	0	0.00	20	105.00	105.00	-20	35,679	-0.06%
2023/09/06	21	106.00	6.8	106.00	106.00	14.2	38,325	0.04%
2023/09/05	4	106.50	0.2	106.50	107.00	3.8	38,319	0.01%
2023/09/04	0	0.00	50	107.00	106.50	-50	38,384	-0.13%
2023/09/01	50	107.20	1	107.50	107.50	49	38,403	0.13%
2023/08/31	0	0.00	2	106.50	106.50	-2	38,772	-0.01%
2023/08/30	1	106.50	0	0.00	106.00	1	38,234	0.00%
2023/08/29	9	105.94	4	105.50	106.00	5	38,783	0.01%
2023/08/28	5	108.50	4	108.88	108.00	1	38,485	0.00%
2023/08/25	1	108.00	1	108.50	108.00	0	39,185	0.00%
2023/08/24	1	109.50	18	109.03	109.50	-17	40,302	-0.04%
2023/08/18	2	106.00	0	0.00	106.00	2	41,354	0.00%
2023/08/17	2	106.50	34	106.25	106.50	-32	41,432	-0.08%
2023/08/16	24	105.65	6	106.50	105.50	18	41,323	0.04%
2023/08/15	41	107.61	75	108.40	107.00	-34	41,146	-0.08%
2023/08/14	70	110.00	45.4	109.50	110.00	24.6	40,542	0.06%
2023/08/11	19	108.50	0.8	109.00	108.50	18.2	40,690	0.04%
2023/08/10	0	0.00	1	111.00	110.00	-1	41,012	0.00%
2023/08/09	0	0.00	26	111.08	110.50	-26	41,109	-0.06%
2023/08/08	26	110.50	38	110.50	110.50	-12	41,947	-0.03%
2023/08/07	46.8	109.80	195.3	111.96	109.50	-148.5	41,823	-0.36%	大賣/鉅額交易
2023/08/04	141.3	110.65	2	110.00	111.00	139.3	41,358	0.34%	大買/鉅額交易
2023/08/02	1.4	108.50	0	0.00	108.00	1.4	41,384	0.00%
2023/08/01	2	109.50	6	109.75	110.50	-4	40,993	-0.01%
2023/07/31	0	0.00	16.6	109.03	108.50	-16.6	40,803	-0.04%
2023/07/28	1	109.50	2	110.50	109.50	-1	40,510	0.00%
2023/07/27	1	110.50	4	111.75	110.50	-3	40,589	-0.01%
2023/07/26	0	0.00	2	111.25	111.50	-2	40,899	0.00%
2023/07/25	71	111.64	32.1	110.03	112.00	38.9	40,721	0.10%
2023/07/24	12	107.63	2	108.25	108.00	10	39,989	0.03%
2023/07/21	14	107.50	0	0.00	107.50	14	40,226	0.03%
2023/07/20	11	108.45	1	108.00	108.00	10	40,260	0.02%
2023/07/19	1.1	109.95	32	109.75	108.50	-31	40,018	-0.08%
2023/07/18	55	112.03	15	112.00	112.00	40	39,654	0.10%
2023/07/17	2	110.00	210	110.49	110.50	-208	39,110	-0.53%	大賣/鉅額交易
2023/07/14	163	109.12	4	107.63	109.50	159	38,735	0.41%	大買/鉅額交易
2023/07/13	1	108.00	11	108.50	107.00	-10	38,284	-0.03%
2023/07/12	16	106.88	24	107.42	107.50	-8	38,042	-0.02%
2023/07/10	23	104.57	0	0.00	104.50	23	37,828	0.06%
2023/07/07	1	104.50	15.2	104.97	105.50	-14.2	37,756	-0.04%
2023/07/06	15.2	105.95	0	0.00	105.50	15.2	37,732	0.04%
2023/07/05	12.3	109.16	5	109.00	108.50	7.3	36,789	0.02%
2023/07/04	49.1	110.03	45	111.99	110.00	4.1	36,139	0.01%
2023/07/03	48	114.99	42	114.26	115.00	6	35,462	0.02%
2023/06/30	1	112.50	0	0.00	113.00	1	34,309	0.00%
2023/06/27	6	114.50	5.8	114.52	114.00	0.2	33,179	0.00%
2023/06/26	0.2	115.75	19	115.97	115.50	-18.8	32,601	-0.06%
2023/06/21	10	113.00	2	112.50	113.00	8	32,082	0.02%
2023/06/19	0	0.00	3.1	112.34	112.50	-3.1	31,892	-0.01%
2023/06/16	7	111.43	2	111.50	111.00	5	31,825	0.02%
2023/06/15	2	111.50	0	0.00	111.50	2	31,398	0.01%
2023/06/14	2	113.00	1	112.50	112.50	1	31,855	0.00%
2023/06/13	0	0.00	10	112.95	112.50	-10	31,723	-0.03%
2023/06/12	2	111.00	12	110.83	110.50	-10	30,901	-0.03%
2023/06/09	0	0.00	1.1	107.50	108.00	-1.1	29,760	0.00%
2023/06/08	0	0.00	5	107.00	107.00	-5	29,876	-0.02%
2023/06/07	5	107.50	0	0.00	108.00	5	30,051	0.02%
2023/06/06	3	107.00	4	106.75	107.00	-1	30,703	0.00%
2023/06/05	1	107.50	1	107.50	107.50	0	30,622	0.00%
2023/06/02	5.7	108.35	16	108.03	108.00	-10.3	31,419	-0.03%
2023/06/01	5	106.50	14	107.32	108.00	-9	31,156	-0.03%
2023/05/31	11	107.09	1	107.00	106.50	10	30,871	0.03%
2023/05/30	4	107.00	14.1	106.96	107.00	-10.1	30,356	-0.03%
2023/05/29	11	104.50	62	104.45	105.50	-51	29,635	-0.17%
2023/05/26	12.1	102.50	1	102.00	102.50	11.1	29,233	0.04%
2023/05/24	0	0.00	0.6	103.00	103.00	-0.6	28,936	0.00%
2023/05/23	0	0.00	1	102.50	102.50	-1	28,904	0.00%
2023/05/22	7	102.50	2	102.50	103.00	5	28,907	0.02%
2023/05/19	44	103.00	0	0.00	103.00	44	29,083	0.15%
2023/05/17	1.5	102.67	1	102.00	102.50	0.5	29,333	0.00%
2023/05/16	6	102.42	0	0.00	102.00	6	28,993	0.02%
2023/05/15	1	102.00	0	0.00	102.00	1	28,601	0.00%
2023/05/12	1	105.50	0	0.00	102.50	1	28,557	0.00%
2023/05/11	1	105.50	0	0.00	105.00	1	27,867	0.00%
2023/05/10	0.5	106.50	0	0.00	106.50	0.5	27,910	0.00%
2023/05/09	11	106.59	8	106.13	106.50	3	28,140	0.01%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/03	0	0.00	3	105.83	105.50	-3	29,917	-0.01%
2023/05/02	5	105.50	10	105.40	106.00	-5	30,781	-0.02%
2023/04/26	0	0.00	8	103.94	103.50	-8	31,624	-0.03%
2023/04/25	2	103.50	0	0.00	103.00	2	31,354	0.01%
2023/04/24	2	103.75	0	0.00	103.50	2	31,215	0.01%
2023/04/21	0	0.00	3.2	104.31	104.00	-3.2	31,240	-0.01%
2023/04/20	1	104.50	0	0.00	104.50	1	31,018	0.00%
2023/04/19	7	104.07	0	0.00	104.00	7	31,244	0.02%
2023/04/18	6	104.08	6	104.42	104.50	0	31,266	0.00%
2023/04/17	4	104.00	3	104.00	104.00	1	31,594	0.00%
2023/04/14	1	103.50	2	104.25	104.50	-1	32,030	0.00%
2023/04/13	9	103.00	12	103.00	103.00	-3	32,380	-0.01%
2023/04/12	1.2	103.00	1	103.00	102.50	0.2	32,302	0.00%
2023/04/11	1	104.00	7	103.50	103.50	-6	32,585	-0.02%
2023/04/10	4	103.63	3	103.00	103.00	1	32,478	0.00%
2023/04/07	1	103.00	0	0.00	103.00	1	32,418	0.00%
2023/04/06	6	104.33	2.3	103.57	103.50	3.7	32,371	0.01%
2023/03/31	0	0.00	4	104.00	104.00	-4	31,976	-0.01%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	0.2	103.50	0	0.00	103.50	0.2	32,165	0.00%
2023/03/28	2.1	103.98	0	0.00	103.00	2.1	32,556	0.01%
2023/03/27	0.1	104.42	0	0.00	103.50	0.1	32,645	0.00%
2023/03/24	5	105.00	3	105.17	105.50	2	33,306	0.01%
2023/03/23	0	0.00	0.3	103.50	103.50	-0.3	32,568	0.00%
2023/03/22	1	103.00	1	103.50	103.50	0	32,454	0.00%
2023/03/21	0	0.00	1.1	103.98	103.50	-1.1	32,672	0.00%
2023/03/20	2	103.00	5	103.00	102.50	-3	32,644	-0.01%
2023/03/17	0	0.00	9.3	103.98	103.50	-9.3	32,828	-0.03%
2023/03/16	7	102.86	0	0.00	102.00	7	32,303	0.02%
2023/03/14	1	102.00	6	102.42	102.00	-5	33,160	-0.02%
2023/03/13	1	103.00	11	102.50	103.00	-10	33,434	-0.03%
2023/03/10	1	102.00	0	0.00	102.00	1	34,333	0.00%
2023/03/09	6.2	102.98	0	0.00	102.50	6.2	34,973	0.02%
2023/03/08	1	104.00	0.1	105.00	104.00	0.9	35,167	0.00%
2023/03/07	0	0.00	1	105.00	105.00	-1	35,211	0.00%
2023/03/06	0	0.00	2.2	103.50	103.50	-2.2	34,782	-0.01%
2023/03/03	3	103.50	4	103.00	102.50	-1	34,733	0.00%
2023/03/01	0	0.00	6	101.92	102.00	-6	35,010	-0.02%
2023/02/24	6	101.09	20	102.00	101.00	-14	34,736	-0.04%
2023/02/23	0	0.00	22	102.77	103.00	-22	34,341	-0.06%
2023/02/22	1	102.00	0	102.00	102.00	1	34,713	0.00%
2023/02/21	0	0.00	32	103.00	102.50	-32	34,783	-0.09%
2023/02/20	2	102.75	0	0.00	103.00	2	35,331	0.01%
2023/02/17	76	103.43	5	103.10	103.50	71	35,745	0.20%
2023/02/16	0	0.00	7.1	103.42	103.50	-7.1	36,384	-0.02%
2023/02/15	1	102.00	4.1	102.49	102.50	-3.1	37,202	-0.01%
2023/02/14	0	0.00	3	102.00	102.00	-3	37,250	-0.01%
2023/02/10	0	0.00	3	101.50	101.50	-3	37,809	-0.01%
2023/02/09	12	101.38	2	101.00	101.00	10	38,059	0.03%
2023/02/08	0	0.00	2	100.50	100.50	-2	38,379	-0.01%
2023/02/07	2	100.75	0	0.00	100.50	2	38,627	0.01%
2023/02/06	0	0.00	5	101.50	101.50	-5	38,581	-0.01%
2023/02/03	1	99.90	0	0.00	99.60	1	38,523	0.00%
2023/02/02	29	100.29	0	0.00	100.00	29	38,531	0.08%
2023/02/01	6	100.00	0	0.00	100.00	6	38,077	0.02%
2023/01/31	6	100.05	11	99.84	99.70	-5	37,933	-0.01%
2023/01/30	6.6	98.39	0	0.00	98.10	6.6	37,093	0.02%
2023/01/17	0	0.00	0	98.30	98.10	0	36,341	0.00%
2023/01/16	1.4	98.59	3	98.10	98.10	-1.7	36,361	0.00%
2023/01/13	0	0.00	9	98.83	98.60	-9	36,315	-0.02%
2023/01/12	1.2	98.94	0	0.00	98.60	1.2	36,978	0.00%
2023/01/11	0	0.00	3	99.70	99.10	-3	37,569	-0.01%
2023/01/10	5.1	99.40	0	0.00	99.40	5.1	37,879	0.01%
2023/01/09	0.1	99.50	0	0.00	99.10	0.1	38,027	0.00%
2023/01/06	2	98.55	1	98.60	98.40	1	37,890	0.00%
2023/01/05	2.5	98.11	0	0.00	98.00	2.5	38,045	0.01%
2023/01/04	6.6	98.38	0	0.00	98.10	6.6	38,079	0.02%
2023/01/03	6.2	98.40	5	99.10	99.10	1.2	38,013	0.00%
2022/12/29	5.3	99.88	11	99.65	99.70	-5.7	37,753	-0.02%
2022/12/28	1	100.00	1	100.00	100.50	0	38,005	0.00%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/26	1	101.00	1.1	100.52	101.00	-0.1	38,115	0.00%
2022/12/23	3	100.50	3	101.00	101.00	0	38,434	0.00%
2022/12/22	0	0.00	3	100.83	101.00	-3	38,849	-0.01%
2022/12/21	2	100.25	0	0.00	100.00	2	39,308	0.01%
2022/12/20	8.1	100.93	0	0.00	100.00	8.1	39,198	0.02%
2022/12/19	5.1	101.49	35	101.36	101.50	-29.9	39,135	-0.08%
2022/12/16	28	100.50	9	100.56	100.50	19	38,899	0.05%
2022/12/15	11.1	101.50	0	0.00	101.50	11.1	38,102	0.03%
2022/12/14	2	101.75	12	102.50	102.50	-10	38,124	-0.03%
2022/12/13	7	101.50	5	101.00	101.00	2	38,141	0.01%
2022/12/12	1	102.00	0	0.00	102.00	1	37,850	0.00%
2022/12/09	2	102.25	0	0.00	102.00	2	38,145	0.01%
2022/12/08	12.1	102.00	0	0.00	101.50	12.1	37,890	0.03%
2022/12/07	5	103.10	1.5	102.50	102.00	3.5	37,817	0.01%
2022/12/06	8	103.56	1	103.00	103.00	7	37,621	0.02%
2022/12/05	1	105.50	8	105.69	105.50	-7	37,014	-0.02%
2022/12/02	4	105.50	50.6	104.70	105.50	-46.6	36,500	-0.13%
2022/12/01	48	102.92	27	102.50	103.00	21	35,734	0.06%
2022/11/30	19	100.95	0.1	101.50	100.50	18.9	34,905	0.05%
2022/11/29	3.1	100.04	1	100.00	100.00	2.1	34,038	0.01%
2022/11/28	3.2	99.94	0	0.00	100.00	3.2	33,757	0.01%
2022/11/25	5	100.70	6	100.75	100.50	-1	33,605	0.00%
2022/11/24	2	100.00	0	0.00	101.00	2	33,507	0.01%
2022/11/23	0.1	101.00	0	0.00	100.50	0.1	33,169	0.00%
2022/11/21	4	100.13	0	0.00	100.00	4	32,902	0.01%
2022/11/18	17	100.94	8.4	100.52	100.50	8.6	32,636	0.03%
2022/11/17	5	101.00	0	0.00	101.50	5	32,326	0.02%
2022/11/16	7	101.71	0	0.00	101.50	7	32,188	0.02%
2022/11/15	12	101.58	2	101.50	101.50	10	31,685	0.03%
2022/11/14	6	99.97	3.6	100.50	101.50	2.4	31,198	0.01%
2022/11/11	16	100.62	1	100.50	100.00	15	30,512	0.05%
2022/11/10	4.1	100.51	0	0.00	100.50	4.1	29,543	0.01%
2022/11/09	4	101.50	0	0.00	102.50	4	29,373	0.01%
2022/11/08	6	100.00	0	0.00	100.00	6	29,190	0.02%
2022/11/07	3	100.00	0	0.00	100.00	3	29,498	0.01%
2022/11/04	3	100.00	1	100.00	100.50	2	29,858	0.01%
2022/11/03	0	101.00	0	0.00	101.00	0	29,990	0.00%
2022/11/02	3	101.50	2	102.00	102.00	1	29,765	0.00%
2022/11/01	6.2	101.42	0	0.00	101.50	6.2	29,668	0.02%
2022/10/31	2.1	101.79	2	102.50	102.50	0.1	29,304	0.00%
2022/10/27	0	0.00	1	105.00	104.00	-1	29,368	0.00%
2022/10/26	0	0.00	1	103.50	104.00	-1	29,519	0.00%
2022/10/25	1	102.50	2	103.50	103.50	-1	29,293	0.00%
2022/10/21	10	103.00	7	103.00	103.50	3	28,923	0.01%
2022/10/20	1.5	101.83	0	0.00	102.50	1.5	29,034	0.01%
2022/10/19	7.3	103.79	5	104.00	103.00	2.3	28,453	0.01%
2022/10/18	5.1	104.49	1	103.50	103.50	4.1	28,204	0.01%
2022/10/14	0.3	105.00	1	105.00	105.00	-0.7	27,956	0.00%
2022/10/13	14	103.89	5	103.60	103.50	9	28,122	0.03%
2022/10/12	8	103.63	0	0.00	103.00	8	27,974	0.03%
2022/10/07	1	107.50	1	107.00	107.50	0	27,413	0.00%
2022/10/06	1	107.00	3	106.83	107.50	-2	27,815	-0.01%
2022/10/05	2	106.00	9	105.94	107.00	-7	27,893	-0.03%
2022/10/04	7	102.50	2	102.50	102.50	5	27,455	0.02%
2022/10/03	1	101.00	0	0.00	101.00	1	27,474	0.00%
2022/09/30	1.1	100.14	2	101.00	102.00	-0.9	27,695	0.00%
2022/09/29	2.1	101.26	2.5	101.71	101.50	-0.4	27,913	0.00%
2022/09/28	3	101.18	1	101.00	100.50	2	28,002	0.01%
2022/09/27	4	103.13	0	0.00	103.50	4	27,942	0.01%
2022/09/26	1	104.01	0	0.00	104.00	1	28,760	0.00%
2022/09/23	0	0.00	0.9	107.00	106.50	-0.9	29,122	0.00%
2022/09/21	1	107.00	0	0.00	107.00	1	29,763	0.00%
2022/09/16	1	107.00	40	107.50	107.50	-39	30,004	-0.13%
2022/09/14	0	0.00	2	108.00	107.50	-2	30,383	-0.01%
2022/09/13	2	109.50	1.1	109.02	110.00	1	30,584	0.00%
2022/09/12	0	0.00	1	108.00	108.50	-1	30,594	0.00%
2022/09/07	8.1	107.12	0	0.00	106.00	8.1	31,387	0.03%
2022/09/02	0	0.00	0.2	107.50	107.50	-0.2	31,931	0.00%
2022/09/01	6.2	107.91	0	0.00	107.50	6.2	32,046	0.02%
2022/08/31	1	108.00	1	108.50	109.00	0	31,915	0.00%
2022/08/30	10	108.50	0	0.00	108.50	10	31,741	0.03%
2022/08/29	2.3	108.50	1	108.00	108.00	1.3	32,006	0.00%
2022/08/25	6	109.58	1	109.50	109.50	5	32,478	0.02%
2022/08/23	1	110.00	10	110.00	110.00	-9	34,509	-0.03%
2022/08/22	0	0.00	2.1	110.02	111.00	-2.1	34,940	-0.01%
2022/08/19	1	111.50	1	111.00	111.00	0	35,525	0.00%
2022/08/18	1	111.50	1	112.00	112.00	0	35,898	0.00%
2022/08/16	1	111.00	1	111.00	111.00	0	36,840	0.00%
2022/08/12	0.1	113.00	5.1	113.00	112.50	-5	37,208	-0.01%
2022/08/11	0	0.00	38	112.25	113.00	-38	37,022	-0.10%
2022/08/10	1.2	109.92	3	110.33	110.00	-1.8	36,918	0.00%
2022/08/09	0	0.00	1	109.00	109.00	-1	36,398	0.00%
2022/08/05	1	108.50	0	0.00	108.00	1	36,295	0.00%
2022/08/04	2	107.75	2	108.00	108.00	0	36,249	0.00%
2022/08/03	5	107.50	0	0.00	108.50	5	35,932	0.01%
2022/08/02	0	0.00	1	107.00	108.00	-1	35,709	0.00%
2022/07/29	2.1	109.00	2	109.00	109.00	0.1	35,652	0.00%
2022/07/28	0	109.00	1	108.50	108.50	-1	35,867	0.00%
2022/07/27	0	0.00	12	108.88	108.00	-12	36,003	-0.03%
2022/07/25	5	107.70	1.2	107.38	107.50	3.8	35,635	0.01%
2022/07/22	3	106.17	1	106.00	106.00	2	35,447	0.01%
2022/07/21	1	105.00	1	104.00	105.50	0	35,462	0.00%
2022/07/20	1.4	104.00	0	0.00	103.50	1.4	35,419	0.00%
2022/07/19	0.1	104.50	0	0.00	104.00	0.1	35,511	0.00%
2022/07/15	9	105.00	5	105.40	105.00	4	35,469	0.01%
2022/07/14	0	0.00	6	104.25	105.00	-6	35,384	-0.02%
2022/07/13	53.1	103.00	58	103.01	102.50	-4.9	34,910	-0.01%
2022/07/12	1	100.00	1	100.50	100.50	0	34,569	0.00%
2022/07/11	1	100.50	0	0.00	101.00	1	34,330	0.00%
2022/07/08	2	102.00	0	0.00	102.00	2	34,172	0.01%
2022/07/07	0	0.00	6	103.50	103.50	-6	33,867	-0.02%
2022/07/06	34	101.68	0	0.00	100.50	34	33,478	0.10%
2022/07/05	3	102.17	2	102.25	102.50	1	33,199	0.00%
2022/07/04	8	100.63	1	100.00	100.00	7	32,860	0.02%
2022/07/01	19	106.63	12.1	106.17	106.00	6.9	32,262	0.02%
2022/06/30	7	109.36	0.5	109.54	109.00	6.5	31,744	0.02%
2022/06/29	0	112.00	0	0.00	111.00	0	31,393	0.00%
2022/06/24	0	0.00	1	109.00	110.00	-1	30,863	0.00%
2022/06/23	4	108.38	1	108.00	108.00	3	30,701	0.01%
2022/06/22	5	110.50	5.1	109.71	109.50	-0.1	30,281	0.00%
2022/06/21	0	0.00	5	111.60	112.00	-5	30,597	-0.02%
2022/06/20	6	110.00	5	109.60	109.00	1	30,276	0.00%
2022/06/17	8	110.00	11	109.86	109.50	-3	30,071	-0.01%
2022/06/16	0.5	112.02	7	112.00	111.50	-6.5	29,597	-0.02%
2022/06/15	1	111.50	0	0.00	112.00	1	30,439	0.00%
2022/06/14	2	110.50	2	111.50	111.50	0	30,755	0.00%
2022/06/13	5	111.60	14	111.68	111.50	-9	30,823	-0.03%
2022/06/10	4	114.63	1	114.50	114.00	3	30,587	0.01%
2022/06/09	1	115.00	2	115.50	115.50	-1	30,617	0.00%
2022/06/08	1	114.00	1	114.00	114.00	0	30,518	0.00%
2022/06/07	4	113.75	3	114.33	113.50	1	30,625	0.00%
2022/06/06	1	114.50	1	115.50	115.50	0	30,483	0.00%
2022/06/02	5	114.80	0	0.00	114.00	5	30,890	0.02%
2022/06/01	1.1	114.03	12.7	115.28	114.50	-11.7	31,010	-0.04%
2022/05/31	2	113.00	10.3	112.22	113.00	-8.3	30,133	-0.03%
2022/05/30	13	109.73	4	110.00	110.50	9	28,871	0.03%
2022/05/27	3	110.17	17	110.06	110.00	-14	28,372	-0.05%
2022/05/26	3	109.67	1.2	109.92	109.00	1.8	27,992	0.01%
2022/05/25	5.2	109.12	19	109.45	109.50	-13.8	27,818	-0.05%
2022/05/24	7	108.50	0	0.00	108.00	7	27,347	0.03%
2022/05/23	5	108.00	6	107.75	108.00	-1	26,969	0.00%
2022/05/20	4	107.75	20	108.38	107.00	-16	26,832	-0.06%
2022/05/19	1	107.00	4	106.88	107.50	-3	26,456	-0.01%
2022/05/18	7	106.50	7	106.79	107.00	0	26,023	0.00%
2022/05/17	5	104.90	2	105.00	105.00	3	25,518	0.01%
2022/05/16	1	104.00	3	104.17	104.50	-2	25,323	-0.01%
2022/05/12	5	102.80	1	102.50	102.00	4	25,217	0.02%
2022/05/11	0	0.00	1	103.50	103.00	-1	25,124	0.00%
2022/05/10	1	103.00	1	104.00	104.00	0	25,133	0.00%
2022/05/09	0	0.00	1	104.00	104.00	-1	25,217	0.00%
2022/05/06	0	0.00	2.2	103.68	104.00	-2.2	25,527	-0.01%
2022/05/05	0	0.00	0.3	104.50	104.50	-0.3	25,631	0.00%
2022/05/04	1.2	104.00	2	104.00	104.00	-0.8	25,602	0.00%
2022/05/03	0	0.00	7	101.93	102.50	-7	25,586	-0.03%
2022/04/28	4.2	100.79	1	101.00	101.50	3.2	26,305	0.01%
2022/04/27	1	99.81	0	0.00	100.00	1	26,323	0.00%
2022/04/26	1	100.50	0	0.00	101.00	1	26,227	0.00%
2022/04/25	7.4	101.16	1	102.50	100.50	6.4	26,131	0.02%
2022/04/22	0.1	102.50	1	103.00	103.50	-0.9	25,723	0.00%
2022/04/21	0	0.00	1	103.00	103.00	-1	26,086	0.00%
2022/04/20	1	102.00	4	102.50	103.00	-3	26,106	-0.01%
2022/04/19	2	102.00	1	102.50	102.00	1	26,095	0.00%
2022/04/18	1	102.50	0	0.00	102.50	1	26,235	0.00%
2022/04/15	0	0.00	1	103.00	103.00	-1	26,622	0.00%
2022/04/14	1	104.00	1	104.00	104.00	0	27,070	0.00%
2022/04/13	0.3	104.00	1	104.00	104.00	-0.8	27,740	0.00%
2022/04/12	1	102.50	0	0.00	102.00	1	29,846	0.00%
2022/04/11	0.1	102.50	0	0.00	102.00	0.1	29,853	0.00%
2022/04/08	4	103.00	4	103.25	103.00	0	29,736	0.00%
2022/04/07	4	104.13	11	104.00	103.00	-7	29,605	-0.02%
2022/04/01	5	104.80	0	0.00	104.50	5	28,990	0.02%
2022/03/31	0.1	106.00	3	105.83	106.00	-2.9	28,748	-0.01%
2022/03/29	0.1	105.50	3	105.00	105.50	-2.9	28,506	-0.01%
2022/03/28	1	105.00	3	106.00	106.00	-2	28,443	-0.01%
2022/03/25	5	106.50	0.1	106.00	106.00	4.9	28,332	0.02%
2022/03/24	11.1	105.96	7	106.93	106.50	4.1	28,289	0.01%
2022/03/23	0	0.00	2	105.50	105.50	-2	27,980	-0.01%
2022/03/22	5	104.00	0	0.00	104.00	5	28,224	0.02%
2022/03/21	3.1	104.84	3	105.50	104.50	0.1	28,256	0.00%
2022/03/18	4	104.00	7	105.29	106.00	-3	28,271	-0.01%
2022/03/17	0	0.00	2	104.25	104.00	-2	27,192	-0.01%
2022/03/16	3	101.17	2	100.75	101.50	1	26,806	0.00%
2022/03/15	2.2	101.50	1	102.00	101.00	1.2	26,458	0.00%
2022/03/14	0.1	103.00	0	0.00	102.50	0.1	26,525	0.00%
2022/03/10	1	103.50	0	0.00	103.00	1	26,500	0.00%
2022/03/09	2	102.00	0	0.00	101.50	2	26,385	0.01%
2022/03/08	4.7	100.81	2	101.50	101.50	2.7	26,349	0.01%
2022/03/07	4	102.63	3	102.83	102.50	1	25,720	0.00%
2022/03/04	1	104.00	1	104.50	105.00	0	25,816	0.00%
2022/03/03	1	104.50	0	0.00	104.50	1	25,972	0.00%
2022/03/02	1	104.50	7	104.50	104.50	-6	26,143	-0.02%
2022/02/25	14	103.00	1	103.00	103.00	13	26,220	0.05%
2022/02/24	3.1	103.02	7	103.00	102.50	-3.9	26,098	-0.01%
2022/02/22	0	0.00	2	104.50	104.50	-2	25,709	-0.01%
2022/02/21	0	0.00	2	105.50	106.00	-2	25,784	-0.01%
2022/02/17	5	106.00	0	0.00	106.00	5	25,998	0.02%
2022/02/16	0	0.00	0.6	105.00	105.50	-0.6	26,003	0.00%
2022/02/11	2	105.25	1	106.00	106.00	1	26,318	0.00%
2022/02/10	0	0.00	1	106.50	106.50	-1	26,440	0.00%
2022/02/09	1	106.00	2	106.00	106.50	-1	26,437	0.00%
2022/02/08	6	105.17	5	105.50	105.50	1	26,352	0.00%
2022/01/26	0.1	103.00	1	102.00	102.00	-0.9	25,471	0.00%
2022/01/25	1.2	102.92	2	102.50	103.00	-0.8	25,257	0.00%
2022/01/24	3	103.50	5	103.10	103.00	-2	25,076	-0.01%
2022/01/21	13	102.46	11	102.50	102.00	2	24,727	0.01%
2022/01/20	3	103.00	0	0.00	103.00	3	24,415	0.01%
2022/01/19	1	103.50	0	0.00	103.50	1	24,199	0.00%
2022/01/17	1	103.50	5	104.00	103.50	-4	24,204	-0.02%
2022/01/14	7	103.93	1	103.50	103.50	6	24,181	0.02%
2022/01/13	2.1	105.03	1	105.50	105.50	1.1	24,050	0.00%
2022/01/12	2	104.25	16	104.34	104.50	-14	24,214	-0.06%
2022/01/11	1	104.00	0	0.00	104.50	1	24,338	0.00%
2022/01/10	15.3	104.93	0	0.00	104.50	15.3	24,605	0.06%
2022/01/06	6	107.00	2	106.75	107.00	4	24,497	0.02%
2022/01/05	9	106.94	22	106.53	109.00	-13	23,990	-0.05%
2022/01/04	9	103.50	1	103.50	103.50	8	22,264	0.04%
2022/01/03	1	104.00	2	104.25	103.00	-1	22,420	0.00%
2021/12/30	0.2	104.50	2	104.50	104.00	-1.8	22,693	-0.01%
2021/12/28	0	0.00	1	105.00	105.50	-1	23,528	0.00%
2021/12/24	0.2	104.00	0	0.00	104.00	0.2	24,112	0.00%
2021/12/23	3	103.67	0	0.00	104.00	3	24,295	0.01%
2021/12/22	1	104.00	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	2	104.50	104.50	-2	24,777	-0.01%
2021/12/20	2.2	103.05	1	103.50	103.00	1.2	24,788	0.00%
2021/12/17	0	0.00	1	103.50	103.50	-1	24,743	0.00%
2021/12/16	1	103.50	0	0.00	103.50	1	24,530	0.00%
2021/12/13	10	105.50	12	104.67	104.50	-2	24,882	-0.01%
2021/12/10	3	105.00	0	0.00	105.00	3	25,648	0.01%
2021/12/09	1	105.50	4	105.88	106.00	-3	25,628	-0.01%
2021/12/08	14	106.57	1	107.00	105.00	13	25,632	0.05%
2021/12/07	2	105.50	2	106.25	106.00	0	25,267	0.00%
2021/12/06	0	0.00	2	105.50	106.50	-2	25,185	-0.01%
2021/12/02	0	0.00	1	105.00	105.00	-1	25,365	0.00%
2021/11/26	4	103.63	0.1	104.50	103.50	4	24,820	0.02%
2021/11/25	2	105.50	0	0.00	105.00	2	24,927	0.01%
2021/11/24	6.1	105.17	5	105.50	105.50	1.1	24,868	0.00%
2021/11/23	4.5	106.06	0	0.00	106.00	4.5	24,601	0.02%
2021/11/22	5	107.00	0	0.00	106.50	5	24,446	0.02%
2021/11/18	4	106.50	0	0.00	107.00	4	24,337	0.02%
2021/11/17	18	107.03	0	0.00	107.00	18	24,205	0.07%
2021/11/16	1	108.50	0	0.00	108.00	1	24,180	0.00%
2021/11/15	2	108.50	1.2	109.50	108.00	0.8	24,775	0.00%
2021/11/12	0	0.00	2	108.50	109.00	-2	24,877	-0.01%
2021/11/11	2	107.75	3	107.50	107.50	-1	24,858	0.00%
2021/11/10	2	109.25	6	108.92	109.00	-4	25,126	-0.02%
2021/11/09	0	0.00	12	107.50	108.00	-12	25,521	-0.05%
2021/11/08	17	107.09	2	107.00	107.50	15	25,431	0.06%
2021/11/05	8	107.81	10	108.50	109.00	-2	25,877	-0.01%
2021/11/04	0.4	108.00	2	108.00	108.00	-1.6	26,297	-0.01%
2021/11/03	0	0.00	4	107.88	107.50	-4	26,495	-0.02%
2021/11/01	4	107.00	11.2	107.09	106.50	-7.2	26,974	-0.03%
2021/10/29	2	107.00	0	0.00	107.00	2	27,025	0.01%
2021/10/27	1.2	108.42	6.9	108.44	108.00	-5.7	27,205	-0.02%
2021/10/25	0	0.00	1	108.50	108.00	-1	27,459	0.00%
2021/10/21	3	108.00	0	0.00	108.00	3	27,868	0.01%
2021/10/19	2	107.25	0	0.00	107.00	2	27,785	0.01%
2021/10/18	1.2	108.07	3.1	108.53	107.50	-1.9	28,334	-0.01%
2021/10/15	0	0.00	15	109.03	109.50	-15	28,682	-0.05%
2021/10/14	1	106.50	2	107.25	106.50	-1	28,303	0.00%
2021/10/13	0	0.00	1	105.50	105.50	-1	28,537	0.00%
2021/10/12	5	105.00	0	0.00	105.00	5	28,786	0.02%
2021/10/08	0	0.00	5	107.70	108.00	-5	29,185	-0.02%
2021/10/07	0	107.00	7	106.50	107.00	-7	29,179	-0.02%
2021/10/06	0.1	104.00	1	104.00	103.00	-0.9	29,150	0.00%
2021/10/05	5	101.40	1	101.50	101.50	4	28,786	0.01%
2021/10/04	2	103.25	0	0.00	103.00	2	28,567	0.01%
2021/10/01	4	103.50	0	0.00	103.00	4	28,543	0.01%
2021/09/30	2	105.50	0	0.00	105.00	2	28,439	0.01%
2021/09/29	4	104.76	0	0.00	105.00	4	28,792	0.01%
2021/09/28	4	106.38	0	0.00	106.50	4	29,592	0.01%
2021/09/27	2	107.50	0	0.00	107.50	2	29,497	0.01%
2021/09/24	0	107.50	0	0.00	107.50	0	29,530	0.00%
2021/09/23	1	107.00	0	0.00	106.50	1	29,793	0.00%
2021/09/22	5	106.20	0	0.00	107.00	5	29,774	0.02%
2021/09/16	5	108.00	2	108.50	107.50	3	29,476	0.01%
2021/09/15	3	109.17	8	110.00	108.50	-5	29,612	-0.02%
2021/09/14	0	0.00	4	107.25	107.50	-4	29,019	-0.01%
2021/09/13	1	106.50	0	0.00	106.50	1	29,065	0.00%
2021/09/10	1	108.00	0	0.00	108.00	1	29,390	0.00%
2021/09/09	2	106.75	0	0.00	107.00	2	29,660	0.01%
2021/09/08	3	108.50	10	108.15	107.50	-7	29,623	-0.02%
2021/09/07	1	108.50	71	109.00	108.50	-70	29,547	-0.24%
2021/09/06	93	111.30	11	112.00	111.00	82	29,553	0.28%
2021/09/03	4	112.00	3.1	112.32	112.50	0.9	29,849	0.00%
2021/09/02	4	111.25	4	111.50	111.50	0	29,768	0.00%
2021/09/01	6	111.00	3.1	111.00	111.00	3	29,654	0.01%
2021/08/31	0	0.00	5	110.10	111.00	-5	29,587	-0.02%
2021/08/30	3.2	107.69	2	108.50	109.00	1.2	29,418	0.00%
2021/08/27	0	0.00	1	107.50	108.00	-1	29,666	0.00%
2021/08/26	2	107.00	0	0.00	107.50	2	29,835	0.01%
2021/08/24	0	0.00	2	108.75	109.00	-2	30,304	-0.01%
2021/08/19	2.4	104.00	1	103.00	103.00	1.4	31,163	0.00%
2021/08/18	2.4	105.64	0	0.00	107.00	2.4	30,717	0.01%
2021/08/17	1	107.50	1	106.50	106.50	0	31,031	0.00%
2021/08/16	7	107.14	1.1	107.55	107.50	5.9	31,124	0.02%
2021/08/13	7	109.21	2	109.50	109.00	5	31,441	0.02%
2021/08/12	0.1	109.00	0	0.00	109.00	0.1	31,378	0.00%
2021/08/11	4	107.25	21	106.10	109.00	-17	31,859	-0.05%
2021/08/10	1.1	110.00	0	0.00	108.50	1.1	32,440	0.00%
2021/08/09	0	0.00	1	112.00	112.00	-1	33,341	0.00%
2021/08/06	1	111.98	25	111.50	112.50	-24	33,684	-0.07%
2021/08/05	25	112.00	0	0.00	112.00	25	34,169	0.07%
2021/08/04	1	112.00	0	0.00	112.00	1	36,329	0.00%
2021/08/03	0.6	111.50	0	0.00	111.50	0.6	37,309	0.00%
2021/08/02	2	112.00	0	0.00	113.00	2	37,640	0.01%
2021/07/30	6	110.33	4	110.25	110.00	2	38,246	0.01%
2021/07/29	0.1	111.00	1	111.00	111.00	-0.9	38,400	0.00%
2021/07/28	1	109.50	3	109.00	110.50	-2	39,142	-0.01%
2021/07/26	2.1	109.03	2	110.00	110.00	0.1	40,774	0.00%
2021/07/23	1	110.50	1	110.50	110.50	0	40,978	0.00%
2021/07/22	5.1	109.71	12	110.79	110.50	-7	41,267	-0.02%
2021/07/21	5	112.60	0.1	114.50	112.50	4.9	41,185	0.01%
2021/07/20	8	115.19	0	0.00	114.50	8	40,817	0.02%
2021/07/19	6	116.50	0	0.00	116.50	6	41,033	0.01%
2021/07/16	5	118.50	6	118.58	119.50	-1	41,627	0.00%
2021/07/15	0	0.00	17	118.29	119.50	-17	41,646	-0.04%
2021/07/14	0.1	116.00	2	117.00	116.00	-1.9	41,038	0.00%
2021/07/13	2.1	116.23	30	116.77	116.50	-27.9	41,122	-0.07%
2021/07/12	3	115.00	5	114.90	115.00	-2	41,396	0.00%
2021/07/09	24	113.77	1	114.00	114.00	23	41,770	0.06%
2021/07/08	3	115.50	1	115.00	115.50	2	42,184	0.00%
2021/07/07	14	116.36	1	115.50	115.00	13	42,614	0.03%
2021/07/06	3	116.17	5	117.00	116.50	-2	43,302	0.00%
2021/07/05	11	116.86	109	115.86	117.00	-98	43,911	-0.22%	大賣/
2021/07/02	0	0.00	0.2	111.50	111.50	-0.2	43,223	0.00%
2021/07/01	2	112.00	0	0.00	112.00	2	43,510	0.00%
2021/06/30	0	0.00	1	113.00	112.00	-1	43,940	0.00%
2021/06/29	1	112.00	0	0.00	111.50	1	45,039	0.00%
2021/06/28	6	111.92	3.1	112.66	111.50	3	46,909	0.01%
2021/06/25	3	113.83	3	114.17	113.00	0	47,286	0.00%
2021/06/24	1	111.50	4	113.25	113.00	-3	47,379	-0.01%
2021/06/23	0.1	110.00	2	110.00	111.50	-2	47,741	0.00%
2021/06/22	0.3	109.00	1	109.50	108.50	-0.7	48,354	0.00%
2021/06/21	7.1	109.56	0	0.00	108.50	7.1	49,335	0.01%
2021/06/18	4	111.88	0	0.00	111.50	4	50,635	0.01%
2021/06/17	8	110.81	1	112.00	113.00	7	51,947	0.01%
2021/06/16	22	112.30	6	112.50	111.50	16	54,351	0.03%
2021/06/15	3	112.50	1	113.00	113.00	2	56,251	0.00%
2021/06/11	0.8	113.50	7	113.36	113.50	-6.2	58,242	-0.01%
2021/06/10	0	0.00	7	110.71	110.50	-7	59,189	-0.01%
2021/06/09	1	109.50	0	0.00	109.50	1	60,027	0.00%
2021/06/08	3	110.33	1	111.50	110.50	2	61,243	0.00%
2021/06/07	5	110.70	1	111.50	110.50	4	62,197	0.01%
2021/06/04	4	109.88	1	110.50	112.00	3	62,654	0.00%
2021/06/03	1	111.00	0	0.00	111.00	1	62,906	0.00%
2021/06/02	10	112.75	3	112.50	112.00	7	63,414	0.01%
2021/06/01	7	114.00	2	114.50	114.50	5	64,306	0.01%
2021/05/31	0	0.00	4	113.00	113.50	-4	65,255	-0.01%
2021/05/28	0	0.00	6	110.50	111.00	-6	66,126	-0.01%
2021/05/27	4	108.13	0	0.00	109.50	4	66,575	0.01%
2021/05/26	3	111.50	0	0.00	111.50	3	67,559	0.00%
2021/05/25	2	111.75	8	112.13	112.00	-6	69,013	-0.01%
2021/05/24	5	109.20	11	109.45	109.50	-6	69,079	-0.01%
2021/05/21	5	109.00	3	109.17	109.50	2	69,408	0.00%
2021/05/20	1	105.00	2	106.00	106.00	-1	69,516	0.00%
2021/05/18	1	102.00	3	103.00	107.00	-2	70,231	0.00%
2021/05/17	5.3	97.89	2	99.70	98.20	3.3	70,387	0.00%
2021/05/14	2	105.00	1	105.00	104.50	1	70,236	0.00%
2021/05/13	1.1	103.48	18	102.04	103.00	-17	70,571	-0.02%
2021/05/12	17	100.37	15	101.77	102.00	2	70,334	0.00%
2021/05/11	46.2	108.06	9	107.56	107.00	37.1	69,233	0.05%
2021/05/10	16	114.59	0	114.50	113.00	16	69,994	0.02%
2021/05/07	0	116.00	18	116.33	117.50	-18	72,312	-0.02%
2021/05/06	9	111.67	2.6	111.62	112.50	6.4	73,359	0.01%
2021/05/05	29.1	112.31	28	112.98	110.00	1.1	74,195	0.00%
2021/05/04	5.2	109.77	7	109.64	108.50	-1.8	75,249	0.00%
2021/05/03	28.6	112.95	7	112.64	112.50	21.6	76,133	0.03%
2021/04/29	12	117.04	0	0.00	116.00	12	78,603	0.02%
2021/04/28	24	117.44	0	0.00	117.00	24	79,282	0.03%
2021/04/27	10	119.55	2	119.75	118.50	8	80,842	0.01%
2021/04/26	1	118.00	0	0.00	117.50	1	81,368	0.00%
2021/04/23	8	118.19	5	118.70	119.00	3	82,262	0.00%
2021/04/22	11	120.05	11	118.14	117.50	0	84,441	0.00%
2021/04/21	23	120.20	1	120.50	120.00	22	88,574	0.02%
2021/04/20	8	121.75	7	121.50	122.00	1	89,305	0.00%
2021/04/19	5	121.90	0	0.00	121.50	5	90,633	0.01%
2021/04/16	14	123.07	7	123.00	123.50	7	91,260	0.01%
2021/04/15	7	120.29	6.2	121.00	121.00	0.8	92,273	0.00%
2021/04/14	23	120.39	18	121.36	121.50	5	93,500	0.01%
2021/04/13	2	121.75	10	122.00	122.50	-8	96,281	-0.01%
2021/04/12	5	120.20	7	120.21	120.50	-2	99,322	0.00%
2021/04/09	37	120.78	2	121.50	120.00	35	102,027	0.03%
2021/04/08	4.2	122.52	4	122.38	122.50	0.2	101,224	0.00%
2021/04/07	3	123.00	6	123.83	123.50	-3	101,243	0.00%
2021/04/06	2	122.75	15	123.13	122.50	-13	101,439	-0.01%
2021/04/01	26	121.94	12	122.04	121.50	14	101,864	0.01%
2021/03/31	35.3	124.57	115	125.69	124.00	-79.7	102,143	-0.08%	大賣/
2021/03/30	108	129.96	9.6	129.43	129.50	98.4	100,661	0.10%	大買/
2021/03/29	1	128.00	6	128.08	128.50	-5	100,823	0.00%
2021/03/26	3	126.83	155	126.91	126.50	-152	101,700	-0.15%	大賣/鉅額交易
2021/03/25	158.1	127.48	2	128.25	126.50	156.1	101,299	0.15%	大買/鉅額交易
2021/03/24	13.1	129.50	1	131.00	128.00	12.1	100,686	0.01%
2021/03/23	10	131.65	24.1	132.91	130.50	-14.1	99,806	-0.01%
2021/03/22	6	126.92	9.4	127.21	130.00	-3.4	98,701	0.00%
2021/03/19	23	124.52	9.3	125.36	123.50	13.7	97,546	0.01%
2021/03/18	10	129.90	13.3	130.03	129.50	-3.3	95,637	0.00%
2021/03/17	5	126.70	11	125.77	126.00	-6	94,357	-0.01%
2021/03/16	2	122.25	4	122.25	123.00	-2	92,873	0.00%
2021/03/15	2	120.50	28.2	120.53	121.00	-26.2	92,452	-0.03%
2021/03/12	10	119.15	49	119.87	120.00	-39	93,263	-0.04%
2021/03/11	2.5	117.00	9.1	117.26	117.00	-6.6	94,385	-0.01%
2021/03/10	1	115.00	1	115.50	115.50	0	93,926	0.00%
2021/03/09	3.4	113.12	7	113.79	115.00	-3.6	93,640	0.00%
2021/03/08	7	115.57	5	113.50	113.50	2	93,481	0.00%
2021/03/05	21	113.90	12	115.42	115.00	9	92,985	0.01%
2021/03/04	11.1	114.22	11	113.32	114.50	0.1	92,545	0.00%
2021/03/03	5.1	115.19	4	114.00	115.50	1.1	91,575	0.00%
2021/03/02	6.1	112.67	8	113.88	112.00	-2	90,689	0.00%
2021/02/26	27.1	112.46	2	113.00	112.00	25.1	90,179	0.03%
2021/02/25	4	115.25	13.8	115.41	116.50	-9.8	88,553	-0.01%
2021/02/24	5.1	111.81	8	112.75	110.50	-3	87,097	0.00%
2021/02/23	2	111.25	4	109.88	111.50	-2	86,598	0.00%
2021/02/22	25.8	111.81	18	111.78	111.00	7.8	86,137	0.01%
2021/02/19	29.1	110.43	10.2	110.40	110.00	18.9	85,645	0.02%
2021/02/18	4	114.00	2	113.25	113.00	2	84,850	0.00%
2021/02/17	12.1	114.99	0	0.00	114.00	12.1	84,908	0.01%
2021/02/05	18	114.44	0	0.00	113.50	18	83,928	0.02%
2021/02/04	4	114.38	15	114.33	114.00	-11	83,134	-0.01%
2021/02/03	5	116.00	9	116.06	116.50	-4	82,680	0.00%
2021/02/02	3	115.67	14	116.36	116.50	-11	82,107	-0.01%
2021/02/01	7	111.07	15.2	110.62	113.00	-8.2	81,389	-0.01%
2021/01/29	37	114.70	19	114.79	111.50	18	79,640	0.02%
2021/01/28	14	119.25	15	118.87	118.50	-1	76,874	0.00%
2021/01/27	6.1	123.33	3.2	123.16	123.00	2.9	75,136	0.00%
2021/01/26	3	121.50	4	121.75	122.00	-1	73,916	0.00%
2021/01/25	23	120.15	10	121.50	123.00	13	72,070	0.02%
2021/01/22	37.1	120.00	33.9	121.05	121.50	3.2	70,174	0.00%
2021/01/21	1	116.46	7	116.36	117.00	-6	67,021	-0.01%
2021/01/20	7	115.57	16	116.00	114.50	-9	66,129	-0.01%
2021/01/19	2	115.00	9.4	115.00	115.00	-7.4	64,197	-0.01%
2021/01/18	13	114.11	9	113.06	114.00	4	63,005	0.01%
2021/01/15	32	115.45	16.2	115.54	115.50	15.8	61,737	0.03%
2021/01/14	4	113.25	80	112.67	116.00	-76	59,302	-0.13%
2021/01/13	3.5	106.43	14.7	106.37	106.50	-11.2	54,542	-0.02%
2021/01/12	51.1	104.78	16.8	104.07	104.00	34.3	53,983	0.06%
2021/01/11	17	106.97	5.8	108.29	107.50	11.2	53,647	0.02%
2021/01/08	9	107.33	5	107.80	108.00	4	53,291	0.01%
2021/01/07	0.3	106.50	14	106.86	107.00	-13.7	51,832	-0.03%
2021/01/06	14.1	104.93	55	105.88	105.00	-40.9	50,561	-0.08%
2021/01/05	19	103.11	24	103.04	104.00	-5	47,274	-0.01%
2021/01/04	8	95.80	92	97.65	99.90	-84	44,037	-0.19%
2020/12/31	1	91.70	30	91.90	92.00	-29	40,427	-0.07%
2020/12/30	10	90.60	4.8	90.42	91.60	5.2	40,179	0.01%
2020/12/29	18	90.94	23	90.94	90.40	-5	39,796	-0.01%
2020/12/28	32	91.98	42.4	92.17	91.80	-10.4	39,355	-0.03%
2020/12/25	25	91.46	33.2	91.53	91.80	-8.2	38,556	-0.02%
2020/12/24	21	89.58	0	0.00	89.60	21	37,188	0.06%
2020/12/23	4	88.93	9	88.78	88.80	-5	37,032	-0.01%
2020/12/22	37	88.77	21	89.33	87.70	16	36,732	0.04%
2020/12/21	6	88.42	20	88.30	88.00	-14	36,124	-0.04%
2020/12/18	22	87.70	13.8	87.70	87.70	8.2	35,941	0.02%
2020/12/17	2	88.00	6	87.83	87.80	-4	35,866	-0.01%
2020/12/16	0	0.00	10	88.10	88.20	-10	35,716	-0.03%
2020/12/15	3	87.20	5	86.74	87.10	-2	35,463	-0.01%
2020/12/14	5	88.48	7	88.36	87.70	-2	35,162	-0.01%
2020/12/11	22	87.89	7	87.09	87.60	15	34,666	0.04%
2020/12/10	12	87.73	5	87.80	87.70	7	33,930	0.02%
2020/12/09	11.4	88.96	62	88.68	89.00	-50.6	33,480	-0.15%
2020/12/08	48	88.88	11	88.56	87.60	37	32,621	0.11%
2020/12/07	33	86.90	108.2	85.36	87.90	-75.2	31,140	-0.24%	大賣/
2020/12/04	8	82.96	6	82.80	82.90	2	28,798	0.01%
2020/12/03	3	82.20	1	82.20	82.00	2	28,368	0.01%
2020/12/02	12.4	82.66	2.2	82.52	82.70	10.2	28,204	0.04%
2020/11/30	1	82.80	2	82.80	82.30	-1	28,504	0.00%
2020/11/27	2	82.65	2	82.70	82.60	0	27,917	0.00%
2020/11/26	6	82.83	53	82.62	83.00	-47	27,869	-0.17%
2020/11/25	55	81.85	6.2	81.89	82.00	48.8	27,823	0.18%
2020/11/24	5	82.20	9	82.10	82.00	-4	27,853	-0.01%
2020/11/23	1	83.20	2	82.70	82.90	-1	27,877	0.00%
2020/11/20	2	82.90	1	82.50	82.50	1	27,738	0.00%
2020/11/18	6	83.18	32	83.20	83.20	-26	27,595	-0.09%
2020/11/16	2	82.30	5	82.62	82.60	-3	27,885	-0.01%
2020/11/12	6	81.42	9	81.61	81.90	-3	27,494	-0.01%
2020/11/11	3	81.47	0	0.00	81.60	3	27,213	0.01%
2020/11/10	1	80.70	2	80.80	80.80	-1	27,174	0.00%
2020/11/09	1	81.00	4	81.00	81.20	-3	28,235	-0.01%
2020/11/06	2	79.55	3	79.40	79.70	-1	28,321	0.00%
2020/11/05	1	78.80	0	0.00	79.00	1	28,488	0.00%
2020/11/04	3	78.73	1	79.10	78.80	2	29,073	0.01%
2020/11/03	1	78.30	0	0.00	78.30	1	29,122	0.00%
2020/11/02	0.2	78.20	0	0.00	78.30	0.2	29,432	0.00%
2020/10/30	1	77.50	10	78.00	77.50	-9	29,600	-0.03%
2020/10/28	2	78.70	3	78.60	78.30	-1	30,059	0.00%
2020/10/27	10	79.70	2	79.70	80.00	8	30,234	0.03%
2020/10/26	1	80.20	13.2	80.03	80.20	-12.2	30,632	-0.04%
2020/10/23	1	80.70	1	80.60	80.70	0	31,049	0.00%
2020/10/22	2	80.75	1	80.70	80.80	1	32,073	0.00%
2020/10/21	21	80.90	1	81.00	80.40	20	32,779	0.06%
2020/10/20	6	81.15	6	81.50	81.40	0	33,058	0.00%
2020/10/19	4	80.75	89.1	80.93	81.30	-85.1	33,610	-0.25%
2020/10/16	22	78.94	24	78.77	78.60	-2	33,408	-0.01%
2020/10/15	2	78.30	0	0.00	78.10	2	33,847	0.01%
2020/10/14	12	78.19	13	78.09	78.00	-1	34,602	0.00%
2020/10/13	11	79.00	16	78.33	78.90	-5	34,800	-0.01%
2020/10/12	5	78.48	2	78.40	78.70	3	35,259	0.01%
2020/10/08	1	78.00	4	78.00	78.00	-3	35,425	-0.01%
2020/10/07	64	77.75	61	77.40	77.40	3	35,744	0.01%
2020/10/06	0	0.00	82	78.15	77.80	-82	36,066	-0.23%
2020/10/05	82	77.68	3	77.93	77.70	79	36,653	0.22%
2020/09/30	4	77.50	0	0.00	77.40	4	37,159	0.01%
2020/09/29	10	77.45	0	0.00	77.00	10	37,455	0.03%
2020/09/28	0.1	76.90	6	76.55	76.90	-5.9	37,793	-0.02%
2020/09/25	3	74.90	5	74.44	74.30	-2	38,001	-0.01%
2020/09/24	18	75.26	9	75.09	75.00	9	38,076	0.02%
2020/09/23	3	76.90	0	0.00	76.70	3	37,687	0.01%
2020/09/22	15	76.99	0	0.00	76.80	15	38,132	0.04%
2020/09/21	13	77.85	0.6	77.60	77.40	12.4	38,706	0.03%
2020/09/18	6	77.67	0	0.00	77.60	6	40,000	0.01%
2020/09/17	10	78.10	2	79.00	78.10	8	40,947	0.02%
2020/09/16	7	78.86	0	0.00	78.80	7	41,362	0.02%
2020/09/15	1	78.90	1	79.10	79.10	0	41,339	0.00%
2020/09/14	5	79.26	5	79.28	79.40	0	41,646	0.00%
2020/09/10	0.1	78.50	4	78.35	78.50	-3.9	41,523	-0.01%
2020/09/09	10	77.00	0	0.00	77.90	10	41,410	0.02%
2020/09/08	14	77.51	0	0.00	77.50	14	41,473	0.03%
2020/09/07	5	77.00	6	77.27	77.30	-1	41,611	0.00%
2020/09/04	17	76.94	0	0.00	76.90	17	41,954	0.04%
2020/09/03	18	78.29	41	78.94	77.70	-23	41,789	-0.06%
2020/09/02	43	77.18	6	77.35	77.80	37	41,734	0.09%
2020/09/01	4	76.65	10	76.80	77.00	-6	42,211	-0.01%
2020/08/31	6	77.65	6	77.02	76.90	0	42,474	0.00%
2020/08/28	3	77.63	9	77.89	77.50	-6	42,692	-0.01%
2020/08/27	3.4	77.56	0	0.00	77.50	3.4	42,988	0.01%
2020/08/26	8	78.08	0	0.00	78.20	8	43,281	0.02%
2020/08/25	4	78.40	6	78.35	78.30	-2	43,441	0.00%
2020/08/24	8	77.89	0	0.00	77.60	8	43,891	0.02%
2020/08/21	21	78.07	0	0.00	78.20	21	43,964	0.05%
2020/08/20	8	77.01	4	77.10	77.10	4	43,929	0.01%
2020/08/19	4	80.53	7.2	80.33	79.30	-3.2	43,368	-0.01%
2020/08/18	0	0.00	1	79.80	79.80	-1	43,283	0.00%
2020/08/17	1	80.20	1	80.20	80.20	0	43,604	0.00%
2020/08/14	9	79.82	5	80.02	80.40	4	43,618	0.01%
2020/08/13	5	79.50	7	81.30	79.50	-2	43,559	0.00%
2020/08/12	13	80.57	5	80.80	81.40	8	42,948	0.02%
2020/08/11	0	0.00	6	79.87	79.80	-6	43,139	-0.01%
2020/08/10	10	80.35	7	80.33	80.50	3	43,407	0.01%
2020/08/07	18	78.78	1	79.00	78.30	17	43,275	0.04%
2020/08/06	6	79.15	3	79.13	79.00	3	43,625	0.01%
2020/08/05	1	78.10	1	78.40	77.90	0	43,829	0.00%
2020/08/04	0	0.00	2	77.90	78.10	-2	44,340	0.00%
2020/08/03	9	77.50	1	78.00	77.10	8	44,597	0.02%
2020/07/31	5	78.82	2	78.80	78.40	3	44,108	0.01%
2020/07/30	23	78.00	1	77.90	78.00	22	43,832	0.05%
2020/07/29	6	78.52	4	78.53	78.00	2	43,666	0.00%
2020/07/28	11	80.14	4	78.85	78.40	7	43,848	0.02%
2020/07/27	17	78.81	14	78.29	78.00	3	43,342	0.01%
2020/07/24	15	80.81	10	81.20	80.00	5	42,760	0.01%
2020/07/23	22.6	82.04	2	82.10	82.10	20.6	42,348	0.05%
2020/07/22	23.1	85.47	65	85.59	85.90	-41.9	41,517	-0.10%
2020/07/21	12	85.29	62	85.31	85.30	-50	40,594	-0.12%
2020/07/20	15	85.93	4	86.30	86.80	11	39,798	0.03%
2020/07/17	2	88.30	6.1	88.32	88.00	-4.1	39,066	-0.01%
2020/07/16	8	87.79	6	87.70	87.60	2	39,095	0.01%
2020/07/15	6	86.80	6	86.85	86.60	0	38,790	0.00%
2020/07/14	6	86.68	6	86.90	86.30	0	39,163	0.00%
2020/07/13	1.1	86.01	1	86.10	86.70	0.1	39,298	0.00%
2020/07/10	6	85.43	7	85.10	84.80	-1	39,392	0.00%
2020/07/09	21	86.69	1	86.70	86.20	20	39,134	0.05%
2020/07/08	1	86.80	0	0.00	87.00	1	38,728	0.00%
2020/07/07	1	87.00	0	0.00	87.00	1	38,430	0.00%
2020/07/06	0	0.00	7	86.49	86.40	-7	38,484	-0.02%
2020/07/03	8	85.21	1	85.10	85.30	7	39,251	0.02%
2020/07/02	8	85.15	6	85.75	86.00	2	39,318	0.01%
2020/07/01	6	86.28	4	86.50	85.90	2	39,567	0.01%
2020/06/30	3	86.00	10	86.08	86.30	-7	39,234	-0.02%
2020/06/29	6	83.95	14	84.70	85.20	-8	38,911	-0.02%
2020/06/24	0.2	83.30	32	83.20	83.50	-31.8	37,861	-0.08%
2020/06/23	12	80.23	5	79.96	80.20	7	37,387	0.02%
2020/06/22	10	78.60	0	0.00	78.90	10	37,269	0.03%
2020/06/19	1	78.20	0	0.00	78.80	1	37,883	0.00%
2020/06/18	2	78.35	1	78.10	78.50	1	37,988	0.00%
2020/06/17	2	78.00	23	78.20	78.20	-21	38,713	-0.05%
2020/06/16	24	78.32	0	0.00	78.40	24	40,122	0.06%
2020/06/15	1	77.70	4	77.35	77.00	-3	41,533	-0.01%
2020/06/12	10	77.47	2	77.25	78.00	8	42,349	0.02%
2020/06/11	4	79.30	3	79.17	78.60	1	42,992	0.00%
2020/06/10	1	79.80	2	79.70	79.90	-1	43,388	0.00%
2020/06/09	8	79.63	5	79.66	79.50	3	44,767	0.01%
2020/06/08	2	79.35	1	79.10	79.70	1	45,559	0.00%
2020/06/05	0	0.00	6	78.12	78.50	-6	45,175	-0.01%
2020/06/04	0	0.00	27	77.90	78.40	-27	45,232	-0.06%
2020/06/03	3	77.93	67	77.89	78.10	-64	45,254	-0.14%
2020/06/02	1	77.10	6	77.13	77.10	-5	45,186	-0.01%
2020/06/01	9	76.43	0	0.00	76.20	9	45,106	0.02%
2020/05/29	1	75.30	1	75.10	75.80	0	45,158	0.00%
2020/05/28	13	75.43	14	75.48	75.30	-1	44,994	0.00%
2020/05/27	9	75.18	12	75.14	75.30	-3	45,453	-0.01%
2020/05/26	0.2	75.00	21.1	75.04	74.80	-20.9	45,969	-0.05%
2020/05/25	27	73.40	4	73.15	73.60	23	46,216	0.05%
2020/05/22	13	73.99	7	73.71	73.60	6	46,552	0.01%
2020/05/21	8	74.75	0	0.00	74.70	8	46,325	0.02%
2020/05/20	5.2	74.80	6	74.68	74.50	-0.8	46,417	0.00%
2020/05/19	5	75.18	4	75.13	74.80	1	46,489	0.00%
2020/05/18	7	75.46	5	75.76	75.00	2	46,100	0.00%
2020/05/15	11	77.14	4	77.55	77.10	7	45,526	0.02%
2020/05/14	12	78.23	15	78.20	78.20	-3	45,023	-0.01%
2020/05/13	19	78.37	4	78.58	78.80	15	44,680	0.03%
2020/05/12	13	77.57	0	0.00	77.30	13	44,565	0.03%
2020/05/11	4	77.58	27	78.47	78.90	-23	44,747	-0.05%
2020/05/08	1	76.50	9.4	76.40	76.20	-8.4	44,242	-0.02%
2020/05/07	0	0.00	8	75.20	75.20	-8	44,308	-0.02%
2020/05/06	1	74.30	2	74.70	74.30	-1	44,218	0.00%
2020/05/05	10	74.76	0.4	74.50	74.10	9.6	44,492	0.02%
2020/05/04	19	74.50	1	74.30	74.50	18	44,768	0.04%
2020/04/30	5	76.36	11	76.43	77.00	-6	44,694	-0.01%
2020/04/29	11	75.96	7	75.63	75.60	4	44,975	0.01%
2020/04/23	1	73.60	1	74.40	74.00	0	48,896	0.00%
2020/04/21	3	74.33	2	74.60	73.50	1	48,703	0.00%
2020/04/20	1.2	76.03	0	0.00	76.20	1.2	48,171	0.00%
2020/04/17	7	76.36	6	75.95	75.80	1	48,024	0.00%
2020/04/16	11	74.64	20	74.54	74.00	-9	47,392	-0.02%
2020/04/15	17	74.44	1	74.50	74.10	16	47,157	0.03%
2020/04/14	5	73.78	3	74.10	74.40	2	47,387	0.00%
2020/04/13	4	73.45	0	0.00	73.10	4	47,485	0.01%
2020/04/10	9	73.70	2	73.85	73.90	7	47,506	0.01%
2020/04/09	14	74.24	25	74.56	74.00	-11	47,817	-0.02%
2020/04/08	19	73.68	15.8	74.38	75.00	3.2	47,242	0.01%
2020/04/07	4	71.55	0	0.00	71.20	4	45,981	0.01%
2020/04/06	3	69.63	1	69.90	70.20	2	45,466	0.00%
2020/03/31	1	70.10	3	69.97	69.90	-2	44,733	0.00%
2020/03/30	4	69.80	4	69.50	70.00	0	44,283	0.00%
2020/03/27	14	71.00	20	71.36	70.10	-6	43,919	-0.01%
2020/03/26	11	70.95	18	70.92	71.00	-7	43,204	-0.02%
2020/03/25	11	71.99	6	71.87	71.40	5	43,208	0.01%
2020/03/24	4	70.05	2	70.50	69.40	2	42,793	0.00%
2020/03/23	18	67.91	1	68.20	67.50	17	43,074	0.04%
2020/03/20	12	69.51	9	69.51	70.80	3	42,561	0.01%
2020/03/19	20.8	66.81	14	66.94	66.30	6.8	41,412	0.02%
2020/03/18	20	70.56	6	70.47	70.00	14	40,185	0.03%
2020/03/17	15.1	71.44	12	71.89	70.60	3.1	39,472	0.01%
2020/03/16	11	72.25	1	71.10	71.10	10	38,858	0.03%
2020/03/13	12	70.45	20	71.46	74.60	-8	38,007	-0.02%
2020/03/12	39	75.45	42	75.71	74.70	-3	36,846	-0.01%
2020/03/11	12	79.16	32	79.16	78.60	-20	35,761	-0.06%
2020/03/10	14.2	79.22	17	79.50	79.40	-2.8	35,582	-0.01%
2020/03/09	35	79.74	53	79.25	79.10	-18	35,358	-0.05%
2020/03/06	29	80.99	10	80.90	80.80	19	35,166	0.05%
2020/03/05	10	83.50	24	83.17	82.70	-14	35,040	-0.04%
2020/03/04	2	81.30	6	81.60	81.70	-4	35,049	-0.01%
2020/03/03	18	81.06	10	81.21	81.00	8	34,888	0.02%
2020/03/02	28	78.94	17	79.34	79.20	11	34,638	0.03%
2020/02/27	15	80.61	11	80.41	80.30	4	34,937	0.01%
2020/02/26	5	81.38	3	81.07	81.10	2	34,982	0.01%
2020/02/25	5	82.36	4	81.35	82.30	1	34,763	0.00%
2020/02/24	9	80.76	0	0.00	80.70	9	34,847	0.03%
2020/02/21	12	81.97	0	0.00	81.70	12	35,036	0.03%
2020/02/20	8	82.86	20	82.85	82.80	-12	36,338	-0.03%
2020/02/19	1	83.80	0	0.00	83.80	1	36,346	0.00%
2020/02/18	6	83.25	4	83.10	83.40	2	36,642	0.01%
2020/02/17	2	84.00	0	0.00	83.90	2	37,750	0.01%
2020/02/14	0	0.00	1	84.70	84.90	-1	38,341	0.00%
2020/02/13	2	85.90	10.8	85.39	84.70	-8.8	39,439	-0.02%
2020/02/12	8	84.26	15	84.59	85.50	-7	40,708	-0.02%
2020/02/11	4	82.88	0	0.00	82.90	4	41,559	0.01%
2020/02/10	7	80.43	31	80.69	82.00	-24	42,608	-0.06%
2020/02/07	1	82.70	2	82.80	82.90	-1	43,602	0.00%
2020/02/06	32	82.50	10.6	83.38	83.60	21.4	45,059	0.05%
2020/02/05	4	82.00	4	82.50	82.20	0	46,922	0.00%
2020/02/04	4	82.20	8	83.18	82.20	-4	48,200	-0.01%
2020/02/03	5	78.70	17.8	80.66	82.20	-12.8	48,094	-0.03%
2020/01/31	13	83.52	49	83.66	83.20	-36	47,505	-0.08%
2020/01/30	28	83.75	54	84.67	83.10	-26	47,070	-0.06%
2020/01/20	4	92.50	25	92.66	92.30	-21	44,925	-0.05%
2020/01/17	38	92.12	2	92.05	92.30	36	44,926	0.08%
2020/01/16	0	0.00	57	89.93	90.00	-57	44,307	-0.13%
2020/01/15	0	0.00	10	90.00	89.90	-10	45,467	-0.02%
2020/01/14	1	90.00	3	89.90	90.00	-2	46,469	0.00%
2020/01/10	0	0.00	18	88.39	89.00	-18	47,630	-0.04%
2020/01/09	4.2	87.49	30	87.40	87.10	-25.8	48,452	-0.05%
2020/01/08	101	87.09	84	86.85	86.50	17	48,573	0.03%	大買/
2020/01/07	4.2	89.67	4	89.40	89.10	0.2	48,302	0.00%
2020/01/06	2	90.90	0	0.00	90.50	2	48,395	0.00%
2020/01/03	3	91.60	1	91.50	91.60	2	48,271	0.00%
2020/01/02	1	90.30	1	90.40	90.80	0	48,116	0.00%
2019/12/31	0	0.00	2	91.00	90.80	-2	48,193	0.00%
2019/12/27	20	91.53	5	91.72	91.50	15	48,462	0.03%
2019/12/26	0	0.00	20	90.70	90.80	-20	48,560	-0.04%
2019/12/25	0	0.00	4	90.80	91.00	-4	49,146	-0.01%
2019/12/24	0	0.00	1	91.00	90.90	-1	49,384	0.00%
2019/12/23	60	91.10	1	91.10	91.50	59	49,552	0.12%
2019/12/20	0	0.00	1.7	91.62	91.10	-1.7	49,578	0.00%
2019/12/19	4	91.60	2	91.80	92.20	2	49,260	0.00%
2019/12/18	3	91.60	4	92.38	92.40	-1	48,958	0.00%
2019/12/17	55	91.40	1	91.10	91.60	54	48,539	0.11%
2019/12/16	4	91.70	1	91.80	91.60	3	48,561	0.01%
2019/12/13	20	91.30	61	91.39	91.00	-41	48,552	-0.08%
2019/12/12	3	91.40	52	91.11	91.00	-49	48,727	-0.10%
2019/12/11	1	90.90	10	90.98	91.30	-9	48,865	-0.02%
2019/12/10	4	90.30	2	90.35	90.30	2	49,354	0.00%
2019/12/09	0	0.00	33	90.95	91.00	-33	49,715	-0.07%
2019/12/06	3	90.27	0	0.00	90.50	3	49,472	0.01%
2019/12/05	52	90.40	0	0.00	89.90	52	49,467	0.11%
2019/12/04	51	89.10	0	0.00	89.50	51	49,622	0.10%
2019/12/03	1	88.00	6	89.73	90.00	-5	49,672	-0.01%
2019/12/02	0	0.00	5	87.16	88.60	-5	49,485	-0.01%
2019/11/29	10	88.98	1	90.20	88.50	9	49,213	0.02%
2019/11/28	0	0.00	1	90.60	89.80	-1	48,897	0.00%
2019/11/27	3	90.60	0	0.00	90.60	3	49,237	0.01%
2019/11/26	5	89.50	1	90.30	89.90	4	49,243	0.01%
2019/11/25	66	90.30	1	89.60	89.60	65	48,294	0.13%
2019/11/22	6	91.55	1	93.00	91.40	5	47,978	0.01%
2019/11/21	6	90.87	2	92.15	92.50	4	47,972	0.01%
2019/11/20	9	91.53	7	92.19	91.90	2	47,375	0.00%
2019/11/19	7	92.19	26	92.11	92.80	-19	47,024	-0.04%
2019/11/18	5	90.10	3	90.50	90.50	2	45,679	0.00%
2019/11/14	3	89.87	4	90.58	89.30	-1	45,007	0.00%
2019/11/13	4	89.88	10	89.62	89.70	-6	44,081	-0.01%
2019/11/12	2	88.90	2	89.35	91.00	0	43,699	0.00%
2019/11/11	7	88.04	45	87.60	87.90	-38	42,815	-0.09%
2019/11/08	3	91.60	25	91.36	90.90	-22	41,247	-0.05%
2019/11/07	1	90.30	11	90.32	90.80	-10	39,749	-0.03%
2019/11/06	2	90.40	6	90.40	90.40	-4	38,542	-0.01%
2019/11/05	6	89.50	7	89.83	90.00	-1	37,282	0.00%
2019/11/04	6	87.42	24	87.93	89.00	-18	36,054	-0.05%
2019/11/01	0	0.00	16	82.94	84.80	-16	34,294	-0.05%
2019/10/31	0	0.00	2	81.15	80.60	-2	33,093	-0.01%
2019/10/30	3	80.23	3	80.07	80.20	0	32,959	0.00%
2019/10/29	3	80.93	9	80.90	80.80	-6	32,835	-0.02%
2019/10/28	10	80.52	1	80.10	80.10	9	32,576	0.03%
2019/10/25	1	79.70	1	80.70	80.20	0	32,470	0.00%
2019/10/24	0	0.00	4	80.48	80.50	-4	32,252	-0.01%
2019/10/23	3	79.97	5	79.78	80.50	-2	32,630	-0.01%
2019/10/22	1	78.70	9	79.23	79.50	-8	32,364	-0.02%
2019/10/21	2	76.75	2	76.95	77.60	0	31,601	0.00%
2019/10/18	7	77.43	15	77.59	76.90	-8	31,704	-0.03%
2019/10/17	15	76.17	4	76.53	77.20	11	30,791	0.04%
2019/10/16	1	74.90	1	75.00	75.00	0	29,769	0.00%
2019/10/15	1	75.10	1	74.70	74.70	0	29,704	0.00%
2019/10/14	0	0.00	9	74.32	74.50	-9	30,027	-0.03%
2019/10/09	0	0.00	51	73.36	72.90	-51	29,767	-0.17%
2019/10/08	0	0.00	15	73.89	74.00	-15	29,894	-0.05%
2019/10/07	7	73.60	12	73.88	73.40	-5	29,759	-0.02%
2019/10/04	3	72.40	1	72.60	72.70	2	29,672	0.01%
2019/10/03	3	71.77	1	72.00	72.00	2	29,708	0.01%
2019/10/02	4	72.30	0	0.00	72.30	4	29,572	0.01%
2019/10/01	6	72.40	1	72.90	72.60	5	29,331	0.02%
2019/09/26	41	74.30	0	0.00	74.00	41	28,901	0.14%
2019/09/24	0	0.00	3	75.07	74.90	-3	29,218	-0.01%
2019/09/23	1	74.40	0	0.00	74.70	1	29,240	0.00%
2019/09/20	0	0.00	1	74.50	74.50	-1	29,577	0.00%
2019/09/19	4	73.63	37	73.84	73.50	-33	29,314	-0.11%
2019/09/18	4	74.43	1	74.30	74.40	3	29,144	0.01%
2019/09/17	5	74.84	25	74.60	74.60	-20	29,059	-0.07%
2019/09/16	13	75.75	1	75.80	76.00	12	29,303	0.04%
2019/09/12	8	75.43	4	75.88	76.00	4	29,068	0.01%
2019/09/11	1	74.50	1	74.50	74.50	0	28,869	0.00%
2019/09/09	0	0.00	2	74.80	74.70	-2	29,030	-0.01%
2019/09/06	51	75.20	7	75.31	75.00	44	29,372	0.15%
2019/09/05	0	0.00	83	74.71	74.90	-83	29,587	-0.28%
2019/09/03	7	73.83	0	0.00	73.60	7	29,905	0.02%
2019/09/02	46	74.10	1	74.00	74.00	45	30,251	0.15%
2019/08/30	0	0.00	5	73.42	74.20	-5	30,587	-0.02%
2019/08/29	22	71.90	1	71.90	71.90	21	30,724	0.07%
2019/08/28	53	72.22	3	72.40	72.40	50	31,041	0.16%
2019/08/27	0	0.00	6	72.17	72.20	-6	31,307	-0.02%
2019/08/26	3	71.77	0	0.00	72.00	3	31,562	0.01%
2019/08/23	6.9	73.38	12	73.78	73.30	-5.1	31,812	-0.02%
2019/08/22	14	73.59	3	73.57	73.90	11	32,267	0.03%
2019/08/21	20	73.61	3	73.40	73.50	17	34,158	0.05%
2019/08/20	1	72.60	0	0.00	72.40	1	34,127	0.00%
2019/08/19	2	72.30	1	72.70	72.40	1	34,491	0.00%
2019/08/16	1	71.40	2.4	72.58	72.00	-1.4	35,197	0.00%
2019/08/15	10	71.80	0.1	72.00	71.60	9.9	35,147	0.03%
2019/08/14	3	73.43	4	73.98	72.60	-1	35,268	0.00%
2019/08/13	2	73.05	0	0.00	72.90	2	35,218	0.01%
2019/08/12	6	73.33	1	74.20	73.70	5	35,749	0.01%
2019/08/08	6	73.70	5	73.18	73.10	1	36,472	0.00%
2019/08/07	1	73.00	2	73.05	72.90	-1	37,306	0.00%
2019/08/06	4	72.23	0	0.00	73.30	4	37,843	0.01%
2019/08/05	8	73.81	0	0.00	72.80	8	37,786	0.02%
2019/08/02	8	75.78	101	75.72	75.50	-93	37,404	-0.25%	大賣/
2019/08/01	2.1	78.00	41	78.01	77.90	-38.9	37,162	-0.10%
2019/07/31	0	0.00	2.9	78.50	78.60	-2.9	37,041	-0.01%
2019/07/30	0	0.00	4	77.90	77.80	-4	37,167	-0.01%
2019/07/29	6	78.38	1	78.70	78.40	5	37,511	0.01%
2019/07/26	3	78.50	2	78.65	78.40	1	37,626	0.00%
2019/07/25	6	78.52	4	78.90	78.60	2	37,671	0.01%
2019/07/24	4	81.40	4	81.28	81.30	0	37,192	0.00%
2019/07/23	20	80.80	2	81.30	80.90	18	36,534	0.05%
2019/07/22	4	80.15	6	80.55	80.60	-2	36,414	-0.01%
2019/07/19	40	79.70	3	80.20	79.30	37	36,308	0.10%
2019/07/18	1	79.10	0	0.00	79.00	1	36,773	0.00%
2019/07/17	0	0.00	1	80.30	79.30	-1	37,533	0.00%
2019/07/16	11	78.77	16	79.25	80.00	-5	37,702	-0.01%
2019/07/15	5	76.54	5	77.68	78.10	0	38,121	0.00%
2019/07/10	4	77.90	1	78.00	77.90	3	42,238	0.01%
2019/07/08	0	0.00	1.6	78.86	79.00	-1.6	43,727	0.00%
2019/07/05	0	0.00	1	78.20	78.20	-1	44,148	0.00%
2019/07/04	0	0.00	2	77.70	77.70	-2	44,538	0.00%
2019/07/03	5	77.72	1	77.80	77.50	4	44,768	0.01%
2019/07/02	0.2	79.10	3	79.27	79.10	-2.8	45,091	-0.01%
2019/07/01	0.2	79.30	8	79.03	79.40	-7.8	45,435	-0.02%
2019/06/28	6	78.03	4	77.53	77.40	2	46,469	0.00%
2019/06/27	2	77.50	4	77.58	77.40	-2	48,925	0.00%
2019/06/25	3	76.73	2	76.70	76.40	1	48,862	0.00%
2019/06/24	9	75.96	6	76.87	77.10	3	48,644	0.01%
2019/06/21	5	77.66	2	77.50	76.80	3	48,291	0.01%
2019/06/20	0	0.00	5	77.60	77.70	-5	47,665	-0.01%
2019/06/19	0	0.00	4.2	77.10	77.20	-4.2	47,481	-0.01%
2019/06/18	1	75.40	3	76.73	75.90	-2	46,966	0.00%
2019/06/17	1	76.30	5	76.16	76.40	-4	46,586	-0.01%
2019/06/14	0	0.00	23	75.00	75.10	-23	46,296	-0.05%
2019/06/13	1	74.30	43	74.09	74.20	-42	45,938	-0.09%
2019/06/12	0	0.00	6	73.62	73.70	-6	45,892	-0.01%
2019/06/11	0	0.00	32	72.39	72.40	-32	45,480	-0.07%
2019/06/10	9.2	72.17	160	71.51	72.10	-150.8	45,277	-0.33%	大賣/鉅額交易
2019/06/06	3	71.37	4	71.50	71.10	-1	44,971	0.00%
2019/06/05	7	71.70	5	72.46	71.00	2	44,606	0.00%
2019/06/04	8	72.54	20	72.30	71.80	-12	44,249	-0.03%
2019/06/03	3	72.67	1	73.40	73.40	2	43,903	0.00%
2019/05/31	7	74.13	9	74.56	73.90	-2	43,607	0.00%
2019/05/30	10	73.03	4	73.55	73.40	6	42,989	0.01%
2019/05/29	5	71.34	6	71.85	72.20	-1	42,844	0.00%
2019/05/28	2	71.45	3	71.70	71.20	-1	42,521	0.00%
2019/05/27	20.7	71.32	50	71.50	71.40	-29.3	40,574	-0.07%
2019/05/24	53	71.52	20	71.70	71.40	33	40,541	0.08%
2019/05/23	8	72.30	63	72.46	71.50	-55	40,262	-0.14%
2019/05/22	22	74.57	6	74.28	74.00	16	39,723	0.04%
2019/05/21	3	75.20	5	75.30	75.00	-2	39,988	-0.01%
2019/05/20	8	74.88	10	75.27	75.00	-2	39,825	-0.01%
2019/05/17	32	75.48	8	76.41	74.70	24	39,707	0.06%
2019/05/16	11	77.07	5	75.90	75.90	6	39,278	0.02%
2019/05/15	58	77.96	3	78.03	77.80	55	38,512	0.14%
2019/05/14	3	79.53	0	0.00	79.70	3	37,886	0.01%
2019/05/13	71	81.39	2	81.75	81.20	69	37,563	0.18%
2019/05/10	42	84.49	11	83.90	83.70	31	37,575	0.08%
2019/05/09	3	84.77	0	0.00	84.30	3	37,560	0.01%
2019/05/08	0	0.00	1	85.90	85.90	-1	37,350	0.00%
2019/05/07	20	85.60	1	86.90	86.60	19	37,276	0.05%
2019/05/06	66	85.64	0	0.00	84.90	66	37,269	0.18%
2019/05/03	1	86.80	2	87.15	88.20	-1	36,812	0.00%
2019/05/02	2	86.60	5	86.90	86.90	-3	36,616	-0.01%
2019/04/30	42	86.84	21	86.61	86.90	21	36,365	0.06%
2019/04/29	1	88.00	3	87.97	87.80	-2	36,026	-0.01%
2019/04/26	6	87.50	3	87.47	87.40	3	35,703	0.01%
2019/04/25	3	86.47	2	87.10	86.80	1	35,423	0.00%
2019/04/24	66.5	86.98	0	0.00	86.90	66.5	35,170	0.19%
2019/04/23	5	87.48	4.8	87.90	88.30	0.2	34,864	0.00%
2019/04/22	2	88.30	79.8	88.70	87.80	-77.8	34,003	-0.23%
2019/04/19	34.8	89.66	0	0.00	88.90	34.8	33,706	0.10%
2019/04/18	54.4	94.63	20	94.35	91.60	34.4	32,619	0.11%
2019/04/17	8	91.23	45	91.99	91.80	-37	30,553	-0.12%
2019/04/16	8	90.23	15	90.43	89.90	-7	29,346	-0.02%
2019/04/15	5	88.20	6.2	88.65	89.30	-1.2	28,411	0.00%
2019/04/12	3	86.00	34.8	86.12	86.50	-31.8	27,828	-0.11%
2019/04/11	4	84.13	4.4	84.00	83.80	-0.4	27,456	0.00%
2019/04/10	2	82.85	1	83.00	83.00	1	26,990	0.00%
2019/04/09	1	82.00	0	0.00	82.50	1	26,686	0.00%
2019/04/08	0	0.00	10	82.78	82.40	-10	26,501	-0.04%
2019/04/03	1	81.20	1	81.50	81.90	0	25,825	0.00%
2019/04/02	9	81.99	36	82.73	82.00	-27	25,304	-0.11%
2019/04/01	8	78.45	31	79.82	80.80	-23	23,838	-0.10%
2019/03/29	0	0.00	7	71.99	73.50	-7	21,133	-0.03%
2019/03/28	0	0.00	0.8	71.80	71.80	-0.8	21,058	0.00%
2019/03/25	5	71.68	0	0.00	71.20	5	21,784	0.02%
2019/03/22	1	73.40	15	73.40	73.00	-14	21,732	-0.06%
2019/03/21	6	73.00	4.8	72.98	73.00	1.2	21,996	0.01%
2019/03/20	5	72.20	0.1	72.20	72.40	4.9	22,458	0.02%
2019/03/19	39	72.31	1	72.50	72.30	38	23,024	0.17%
2019/03/18	2	71.80	9	71.27	72.00	-7	23,226	-0.03%
2019/03/15	4	70.63	2	70.90	70.60	2	23,470	0.01%
2019/03/13	0.6	70.80	0	0.00	70.70	0.6	24,214	0.00%
2019/03/12	5	71.30	10	71.30	71.20	-5	24,353	-0.02%
2019/03/11	3	70.67	0	0.00	70.40	3	24,453	0.01%
2019/03/08	10	70.70	41	71.00	70.70	-31	24,916	-0.12%
2019/03/07	1	71.60	0	0.00	71.60	1	25,765	0.00%
2019/03/05	1	71.50	0	0.00	71.90	1	26,787	0.00%
2019/03/04	5	71.78	1	72.20	72.20	4	26,928	0.01%
2019/02/27	13	72.74	0	0.00	72.70	13	26,754	0.05%
2019/02/26	1	72.80	0	0.00	72.80	1	26,722	0.00%
2019/02/25	41	73.09	1	73.20	73.40	40	26,937	0.15%
2019/02/22	2	73.10	1	73.50	73.50	1	27,267	0.00%
2019/02/21	3	73.60	0	0.00	73.80	3	27,552	0.01%
2019/02/20	6	73.25	45	73.38	73.20	-39	27,545	-0.14%
2019/02/19	3	71.90	0	0.00	72.00	3	27,169	0.01%
2019/02/18	1.1	71.19	6	71.52	71.00	-4.9	27,351	-0.02%
2019/02/15	1	71.20	0.1	70.50	70.30	1	27,533	0.00%
2019/02/14	0.2	71.50	1	71.60	71.40	-0.8	27,638	0.00%
2019/02/13	0	0.00	3	72.00	72.00	-3	27,733	-0.01%
2019/02/12	0	0.00	1	71.80	72.00	-1	27,694	0.00%
2019/02/11	40	71.00	0	0.00	69.90	40	27,543	0.15%
2019/01/30	0	0.00	1	70.10	70.00	-1	27,311	0.00%
2019/01/29	18	69.97	0	0.00	69.90	18	27,329	0.07%
2019/01/25	1	70.80	5	70.82	70.70	-4	27,511	-0.01%
2019/01/24	11	69.81	5.5	70.00	70.00	5.5	27,455	0.02%
2019/01/23	5	69.70	0	0.00	69.70	5	27,740	0.02%
2019/01/22	0	0.00	1	70.70	70.70	-1	27,933	0.00%
2019/01/21	1	71.00	6.1	71.10	71.20	-5.1	28,393	-0.02%
2019/01/17	0	0.00	1	70.10	70.40	-1	30,927	0.00%
2019/01/15	2	70.15	2	69.95	70.30	0	31,959	0.00%
2019/01/11	1	70.10	0	0.00	69.40	1	33,547	0.00%
2019/01/10	0	0.00	1	69.30	69.30	-1	33,515	0.00%
2019/01/09	0	0.00	5	69.90	69.90	-5	33,515	-0.01%
2019/01/08	3	68.80	0	0.00	68.60	3	33,510	0.01%
2019/01/07	0	0.00	6	69.25	69.30	-6	33,710	-0.02%
2019/01/04	9	67.34	12.4	67.58	67.60	-3.4	33,606	-0.01%
2019/01/03	4	68.85	2	69.20	68.90	2	33,646	0.01%
2018/12/27	0	0.00	3	71.20	70.80	-3	34,100	-0.01%
2018/12/25	1	70.30	2	70.50	70.70	-1	34,538	0.00%
2018/12/24	1	71.30	10	71.10	71.40	-9	35,126	-0.03%
2018/12/22	0	0.00	1	71.00	70.90	-1	35,373	0.00%
2018/12/21	1	70.50	0	0.00	71.40	1	35,779	0.00%
2018/12/20	0	0.00	4.6	71.63	71.50	-4.6	35,804	-0.01%
2018/12/19	0	0.00	0.8	71.60	71.80	-0.8	35,643	0.00%
2018/12/18	1	70.40	0	0.00	70.80	1	35,873	0.00%
2018/12/17	2	71.60	0	0.00	71.10	2	36,093	0.01%
2018/12/14	2	71.50	2	71.70	71.50	0	36,528	0.00%
2018/12/13	0	0.00	66	72.67	73.00	-66	36,813	-0.18%
2018/12/12	8	71.05	8	70.80	71.20	0	37,341	0.00%
2018/12/11	51	68.40	2	68.95	68.40	49	37,568	0.13%
2018/12/10	5	67.94	2	67.80	67.70	3	37,759	0.01%
2018/12/07	2.2	69.53	0	0.00	69.10	2.2	37,568	0.01%
2018/12/06	15.2	69.49	0	0.00	69.00	15.2	37,365	0.04%
2018/12/05	1	71.60	8	71.95	71.60	-7	36,597	-0.02%
2018/12/03	1.4	74.07	36	73.91	74.00	-34.6	36,977	-0.09%
2018/11/30	1	73.50	1	73.30	71.90	0	36,598	0.00%
2018/11/29	0	0.00	4	72.60	72.40	-4	35,692	-0.01%
2018/11/28	30	72.60	6.3	72.40	73.10	23.7	35,289	0.07%
2018/11/27	11	70.65	1	70.40	70.70	10	34,839	0.03%
2018/11/26	2	71.15	39.2	71.01	71.00	-37.2	34,800	-0.11%
2018/11/23	6.5	70.16	0	0.00	70.00	6.5	34,663	0.02%
2018/11/22	4	69.85	3.1	69.84	69.50	0.9	34,653	0.00%
2018/11/21	51	69.57	111	69.01	70.60	-60	34,466	-0.17%	大賣/
2018/11/20	43	71.58	21	71.57	71.00	22	34,147	0.06%
2018/11/19	30	73.33	1	73.60	73.40	29	33,901	0.09%
2018/11/16	22	74.15	2	74.25	74.30	20	34,199	0.06%
2018/11/15	32	74.12	16	73.22	74.50	16	35,037	0.05%
2018/11/14	4	73.98	6	73.55	73.30	-2	34,998	-0.01%
2018/11/13	1	74.40	6	74.38	74.40	-5	34,972	-0.01%
2018/11/12	2	76.50	11	76.24	76.20	-9	34,899	-0.03%
2018/11/09	2	75.85	0	0.00	76.10	2	35,101	0.01%
2018/11/08	15	77.57	141	76.89	76.60	-126	35,138	-0.36%	大賣/鉅額交易
2018/11/07	1	78.00	2.8	77.89	77.90	-1.8	35,022	-0.01%
2018/11/06	9	78.18	7	78.76	77.30	2	35,016	0.01%
2018/11/05	20.6	80.13	5	81.00	80.00	15.6	35,081	0.04%
2018/11/02	13	79.99	14	80.94	81.00	-1	35,222	0.00%
2018/11/01	3.2	79.77	13	79.66	79.90	-9.8	35,105	-0.03%
2018/10/31	2	78.40	13	78.35	78.80	-11	35,267	-0.03%
2018/10/29	5	77.52	5	76.84	75.50	0	35,063	0.00%
2018/10/26	30.8	78.00	55	76.98	76.20	-24.2	35,074	-0.07%
2018/10/17	9.9	69.30	3	69.63	68.10	6.9	34,592	0.02%
2018/10/16	47.3	70.12	2	70.35	70.40	45.2	33,758	0.13%
2018/10/15	59	70.89	1	70.90	70.50	58	33,489	0.17%
2018/10/12	17	70.46	1	71.90	71.90	16	33,508	0.05%
2018/10/11	116.2	70.71	13	70.46	70.10	103.2	33,512	0.31%	大買/鉅額交易
2018/10/09	2	75.40	0	0.00	75.30	2	32,293	0.01%
2018/10/08	20	75.40	1	75.50	75.50	19	32,342	0.06%
2018/10/05	1	75.80	4.1	75.78	75.60	-3.1	32,631	-0.01%
2018/10/04	28	76.69	12	77.38	76.20	16	32,542	0.05%
2018/10/03	20.8	77.81	40	77.74	77.80	-19.2	32,668	-0.06%
2018/10/02	28	78.84	19	79.05	78.10	9	32,896	0.03%
2018/10/01	4	80.08	12	79.99	79.90	-8	32,641	-0.02%
2018/09/28	7	78.77	9	78.86	79.20	-2	32,840	-0.01%
2018/09/27	0	0.00	1	78.00	78.70	-1	32,499	0.00%
2018/09/26	11	77.42	3	77.40	77.30	8	32,279	0.02%
2018/09/25	1	75.80	3	76.03	76.10	-2	32,142	-0.01%
2018/09/21	5	75.26	4	75.30	75.80	1	32,370	0.00%
2018/09/20	3	75.57	0	0.00	75.60	3	32,265	0.01%
2018/09/19	8	76.08	10	76.27	76.40	-2	32,294	-0.01%
2018/09/18	7.3	76.44	0	0.00	75.80	7.3	32,335	0.02%
2018/09/17	1	77.60	2	77.70	77.80	-1	32,456	0.00%
2018/09/14	6	77.13	7	77.10	77.90	-1	32,799	0.00%
2018/09/13	5	76.14	2	76.15	76.00	3	32,828	0.01%
2018/09/12	17	77.22	15	77.65	77.00	2	32,740	0.01%
2018/09/11	3	76.87	2	76.85	77.70	1	32,803	0.00%
2018/09/10	26	75.43	6	75.20	75.10	20	33,096	0.06%
2018/09/07	22	77.98	2	77.85	77.70	20	32,715	0.06%
2018/09/06	11	79.37	13	79.25	79.30	-2	32,743	-0.01%
2018/09/05	1.7	80.28	4	80.10	80.10	-2.3	32,558	-0.01%
2018/09/04	7	80.21	0.6	80.40	80.10	6.4	32,939	0.02%
2018/09/03	2	80.60	0	0.00	80.10	2	33,317	0.01%
2018/08/31	2	80.40	1	80.30	80.50	1	34,592	0.00%
2018/08/30	0	0.00	20	81.10	80.90	-20	35,372	-0.06%
2018/08/29	4	81.25	3	81.40	81.40	1	35,704	0.00%
2018/08/28	3	81.27	6	81.20	81.20	-3	35,877	-0.01%
2018/08/27	3	80.97	1	81.00	81.00	2	36,077	0.01%
2018/08/23	2	81.60	1	81.50	81.80	1	37,143	0.00%
2018/08/22	1	81.40	0	0.00	81.70	1	37,444	0.00%
2018/08/20	11.3	81.18	0	0.00	81.00	11.3	38,555	0.03%
2018/08/17	3	81.80	2	81.55	81.10	1	39,047	0.00%
2018/08/16	7	81.11	0	0.00	81.20	7	39,033	0.02%
2018/08/15	7	80.81	2	81.10	81.10	5	38,932	0.01%
2018/08/14	11	82.02	1	81.50	81.30	10	38,576	0.03%
2018/08/13	1	84.20	4	84.65	83.80	-3	37,744	-0.01%
2018/08/10	0	0.00	32	85.62	85.90	-32	37,559	-0.09%
2018/08/09	0	0.00	3	85.57	85.20	-3	37,496	-0.01%
2018/08/08	0	0.00	30	84.60	85.00	-30	37,984	-0.08%
2018/08/07	0	0.00	4	85.05	84.40	-4	38,653	-0.01%
2018/08/06	0	0.00	1	84.70	84.60	-1	40,277	0.00%
2018/08/03	0	0.00	1	83.50	83.80	-1	40,685	0.00%
2018/08/02	2	83.10	4	83.15	82.80	-2	40,725	0.00%
2018/08/01	1	83.90	1	84.10	84.10	0	40,747	0.00%
2018/07/31	0	0.00	1	83.80	83.80	-1	40,718	0.00%
2018/07/30	0	0.00	4	83.98	84.20	-4	40,734	-0.01%
2018/07/27	0	0.00	0.9	83.20	83.20	-0.9	40,533	0.00%
2018/07/26	1	82.50	11.2	82.74	83.50	-10.2	40,985	-0.02%
2018/07/25	39	82.67	4	82.75	82.70	35	41,156	0.09%
2018/07/24	2.2	85.52	111	85.27	85.20	-108.8	41,023	-0.27%	大賣/鉅額交易
2018/07/23	1	85.50	7	85.00	85.50	-6	40,405	-0.01%
2018/07/20	54	85.24	3	85.23	85.30	51	40,448	0.13%
2018/07/19	0	0.00	53	84.90	85.20	-53	40,634	-0.13%
2018/07/18	3	83.70	5	84.02	84.10	-2	41,177	0.00%
2018/07/17	1	82.90	0	0.00	82.90	1	41,148	0.00%
2018/07/16	3	82.90	7	83.20	82.80	-4	41,273	-0.01%
2018/07/13	0	0.00	1	82.20	82.90	-1	42,018	0.00%
2018/07/12	16	81.19	0	0.00	81.20	16	42,639	0.04%
2018/07/11	0	0.00	63	80.89	81.60	-63	42,885	-0.15%
2018/07/10	3	80.47	1	80.50	80.50	2	42,680	0.00%
2018/07/09	0	0.00	180	81.38	80.80	-180	42,584	-0.42%	大賣/鉅額交易
2018/07/06	0	0.00	2	80.50	80.50	-2	42,830	0.00%
2018/07/05	5	81.20	0	0.00	81.20	5	42,840	0.01%
2018/07/03	6	81.13	0	0.00	80.70	6	43,802	0.01%
2018/07/02	3	81.53	5	81.80	81.00	-2	44,386	0.00%
2018/06/29	9	82.06	143	81.85	83.20	-134	44,722	-0.30%	大賣/鉅額交易
2018/06/28	9	80.66	6	80.83	80.50	3	46,328	0.01%
2018/06/27	3	80.97	0	0.00	80.90	3	46,430	0.01%
2018/06/26	2	80.65	0	0.00	81.00	2	46,386	0.00%
2018/06/25	23	81.85	5	82.00	81.50	18	46,072	0.04%
2018/06/22	1	82.30	10	82.15	82.30	-9	45,973	-0.02%
2018/06/21	3	83.10	2	82.80	82.70	1	45,954	0.00%
2018/06/20	4	82.33	10	82.40	83.00	-6	46,402	-0.01%
2018/06/19	7	83.34	0	0.00	83.00	7	46,024	0.02%
2018/06/15	1	85.00	0	0.00	85.00	1	45,391	0.00%
2018/06/14	5	86.02	6	86.60	85.50	-1	44,934	0.00%
2018/06/13	2	87.50	0	0.00	87.80	2	44,377	0.00%
2018/06/12	2.1	87.70	4	87.58	87.70	-2	45,087	0.00%
2018/06/11	3	87.67	0	0.00	87.40	3	45,024	0.01%
2018/06/08	28	88.99	3	91.30	88.30	25	45,184	0.06%
2018/06/07	23	89.92	63	90.43	91.20	-40	44,916	-0.09%
2018/06/06	0	0.00	45	88.46	89.10	-45	44,888	-0.10%
2018/06/05	6	88.17	5.6	87.92	88.10	0.4	45,553	0.00%
2018/06/01	0	0.00	10.4	86.46	86.60	-10.4	45,724	-0.02%
2018/05/31	10	85.70	4	87.08	85.70	6	45,907	0.01%
2018/05/30	7	87.36	0	0.00	87.40	7	45,020	0.02%
2018/05/29	1	88.10	6	88.70	87.60	-5	44,829	-0.01%
2018/05/28	3	88.40	10	88.48	88.80	-7	44,821	-0.02%
2018/05/25	2	86.40	21	85.81	86.50	-19	44,419	-0.04%
2018/05/24	0	0.00	11	84.12	84.10	-11	44,188	-0.02%
2018/05/23	2	83.60	2	84.00	83.60	0	44,702	0.00%
2018/05/22	6	84.43	0	0.00	84.00	6	45,124	0.01%
2018/05/17	57	84.81	0	0.00	84.20	57	47,022	0.12%
2018/05/16	4.3	85.10	41	85.49	84.60	-36.7	47,215	-0.08%
2018/05/15	36	87.23	1	86.10	86.00	35	47,488	0.07%
2018/05/14	100	89.58	35	89.61	89.00	65	48,662	0.13%
2018/05/11	1	84.50	12	84.50	85.00	-11	47,388	-0.02%
2018/05/10	51	82.50	7	82.60	82.90	44	47,391	0.09%
2018/05/09	5	81.82	3	82.97	81.80	2	47,644	0.00%
2018/05/08	10	82.20	3	82.00	82.60	7	48,053	0.01%
2018/05/07	59	81.11	0	0.00	81.60	59	48,209	0.12%
2018/05/04	1	80.80	0	0.00	80.40	1	48,519	0.00%
2018/05/03	31	80.40	1	80.30	80.10	30	48,855	0.06%
2018/05/02	55	82.64	5	82.40	81.80	50	48,950	0.10%
2018/04/30	1	81.80	0	0.00	82.90	1	49,029	0.00%
2018/04/27	5	81.10	5	81.38	81.50	0	49,363	0.00%
2018/04/26	13	80.97	1	80.60	80.60	12	49,915	0.02%
2018/04/25	22	79.94	20	80.24	80.40	2	50,957	0.00%
2018/04/24	35	81.07	1	81.50	80.60	34	51,057	0.07%
2018/04/23	4	83.25	5	83.24	83.00	-1	50,484	0.00%
2018/04/20	41	83.98	8	83.95	84.00	33	50,371	0.07%
2018/04/19	43	83.45	16	84.40	85.00	27	50,547	0.05%
2018/04/18	20.4	85.36	0	0.00	84.80	20.4	50,204	0.04%
2018/04/17	7	86.56	6	86.70	86.50	1	50,087	0.00%
2018/04/16	3	87.30	28	87.30	87.60	-25	50,333	-0.05%
2018/04/13	3	87.00	0	0.00	87.00	3	50,506	0.01%
2018/04/12	9.6	87.03	0	0.00	86.80	9.6	50,851	0.02%
2018/04/11	24	87.46	61	88.42	87.30	-37	51,181	-0.07%
2018/04/10	3.1	87.18	0	0.00	87.00	3.1	51,411	0.01%
2018/04/09	5	86.94	5	86.88	87.40	0	51,757	0.00%
2018/04/03	71	87.27	1	87.30	87.20	70	51,281	0.14%
2018/04/02	22	88.27	5	88.42	88.10	17	50,921	0.03%
2018/03/31	88	88.76	9	88.67	88.50	79	50,680	0.16%
2018/03/30	6	91.87	0	0.00	91.40	6	48,765	0.01%
2018/03/29	1	90.20	0	0.00	90.00	1	48,632	0.00%
2018/03/28	23	90.61	0	0.00	90.10	23	48,333	0.05%
2018/03/27	1	91.30	0	0.00	91.20	1	48,237	0.00%
2018/03/26	7	89.96	0	0.00	90.20	7	48,082	0.01%
2018/03/23	28	91.02	0	0.00	90.40	28	48,202	0.06%
2018/03/22	6	92.85	6	92.65	92.80	0	48,376	0.00%
2018/03/21	0	0.00	2	92.40	92.40	-2	48,263	0.00%
2018/03/20	1	92.50	0	0.00	92.60	1	48,615	0.00%
2018/03/19	0	0.00	5	92.82	92.90	-5	48,662	-0.01%
2018/03/16	3	93.07	0	0.00	92.80	3	48,767	0.01%
2018/03/15	18	93.61	5	93.74	93.40	13	48,424	0.03%
2018/03/14	100	93.83	0	0.00	93.30	100	48,939	0.20%
2018/03/13	2.7	95.18	15	95.57	95.20	-12.3	48,868	-0.03%
2018/03/12	1	94.10	25	93.75	94.30	-24	48,136	-0.05%
2018/03/09	14	91.89	2	91.80	91.90	12	48,311	0.02%
2018/03/08	5	89.32	4	89.50	89.40	1	48,434	0.00%
2018/03/07	4	89.48	3	89.37	88.50	1	48,600	0.00%
2018/03/06	0	88.50	9	88.11	88.20	-9	49,225	-0.02%
2018/03/05	10	87.37	1	87.10	87.00	9	49,994	0.02%
2018/03/02	6	87.25	1	87.80	87.80	5	49,680	0.01%
2018/03/01	3	87.77	5	88.10	87.90	-2	49,850	0.00%
2018/02/27	8	88.91	0	0.00	88.10	8	49,752	0.02%
2018/02/26	3	89.17	7	89.33	88.80	-4	49,448	-0.01%
2018/02/23	12	88.68	4	88.88	88.90	8	49,325	0.02%
2018/02/22	20	87.86	7	87.96	87.90	13	49,530	0.03%
2018/02/21	10	88.31	6	88.50	88.20	4	49,335	0.01%
2018/02/12	15	87.72	17	88.15	87.60	-2	48,915	0.00%
2018/02/09	13	87.02	2	87.70	87.50	11	48,743	0.02%
2018/02/08	9.1	89.33	4	89.50	89.00	5.1	48,453	0.01%
2018/02/07	9.1	90.30	13	90.74	90.00	-3.9	49,905	-0.01%
2018/02/06	34	89.49	12	89.65	89.20	22	49,153	0.04%
2018/02/05	21	92.89	1	92.80	92.80	20	47,142	0.04%
2018/02/02	1	95.00	19	95.38	95.20	-18	47,140	-0.04%
2018/02/01	3	93.70	7	93.89	93.50	-4	47,024	-0.01%
2018/01/31	17	92.56	9.3	92.91	92.20	7.7	46,756	0.02%
2018/01/30	29	93.73	8	94.14	93.60	21	46,299	0.05%
2018/01/29	3	94.80	1	94.70	94.70	2	46,043	0.00%
2018/01/26	0	0.00	1	96.00	95.40	-1	45,847	0.00%
2018/01/25	5	95.78	5	95.88	95.40	0	45,486	0.00%
2018/01/24	1	96.30	2	96.10	95.90	-1	44,848	0.00%
2018/01/23	4	96.15	14	96.14	96.90	-10	44,696	-0.02%
2018/01/19	35	95.49	70	95.82	96.90	-35	43,848	-0.08%
2018/01/18	49	94.26	47	94.31	93.80	2	42,486	0.00%
2018/01/17	3	93.03	3	93.37	93.40	0	42,043	0.00%
2018/01/16	2	93.50	0	0.00	93.40	2	41,887	0.00%
2018/01/15	0	0.00	30	93.10	93.30	-30	41,766	-0.07%
2018/01/12	24	92.20	28	91.90	91.80	-4	41,540	-0.01%
2018/01/11	18	91.55	4	91.80	91.40	14	41,459	0.03%
2018/01/10	38	90.82	13	90.81	90.80	25	40,939	0.06%
2018/01/09	4.2	91.90	9	91.90	91.80	-4.9	40,640	-0.01%
2018/01/08	20	91.98	11.3	91.82	91.80	8.7	40,616	0.02%
2018/01/05	16	91.98	11	92.59	93.00	5	40,275	0.01%
2018/01/04	30	92.77	1	93.10	92.60	29	39,996	0.07%
2018/01/03	8	94.06	0	0.00	94.00	8	39,819	0.02%