鴻海 (2317)-台灣企銀-嘉義券商分點個股進出

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
169.0
漲跌
▲3.0
漲幅
+1.81%
成交量
55,158張
產業
上市其他電子類股
5957人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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
2024/05/22	5.2	169.02	3	169.83	169.00	2.2	125,395	0.00%
2024/05/21	8	166.38	1	167.00	166.00	7	124,802	0.01%
2024/05/20	9.7	167.58	3.6	167.63	167.50	6.1	124,336	0.00%
2024/05/17	15.4	169.83	5	171.90	170.00	10.4	123,763	0.01%
2024/05/16	36.1	174.75	35	175.59	171.50	1.1	122,712	0.00%
2024/05/15	39	170.79	39	172.04	170.50	0	120,759	0.00%
2024/05/14	26.1	170.86	20.1	172.87	172.00	6	118,632	0.01%
2024/05/13	20	170.70	8.9	172.48	169.50	11.1	116,850	0.01%
2024/05/10	23.5	168.89	19.4	169.23	169.50	4.1	115,830	0.00%
2024/05/09	16.3	171.69	20.5	171.48	170.50	-4.2	114,664	0.00%
2024/05/08	11.2	169.11	15	169.73	169.50	-3.8	113,075	0.00%
2024/05/07	19.7	168.46	37.2	168.49	169.50	-17.5	112,117	-0.02%
2024/05/06	16.3	165.22	56.5	165.01	167.50	-40.2	110,314	-0.04%
2024/05/03	4	157.25	8.1	157.99	156.00	-4.1	107,787	0.00%
2024/05/02	8.2	153.03	7	153.93	154.00	1.2	107,073	0.00%
2024/04/30	16	156.66	4	159.00	156.00	12	106,176	0.01%
2024/04/29	8	157.57	50.2	158.58	158.50	-42.2	105,289	-0.04%
2024/04/26	20.2	155.40	41.2	156.08	155.00	-21	104,036	-0.02%
2024/04/25	46.3	152.08	4	153.50	151.50	42.3	102,659	0.04%
2024/04/24	11.4	151.95	80	151.29	156.00	-68.6	101,157	-0.07%
2024/04/23	9.1	144.18	12.2	145.29	144.00	-3.1	98,752	0.00%
2024/04/22	20.5	142.65	16	143.78	143.00	4.5	98,059	0.00%
2024/04/19	63.8	141.73	83	142.52	143.00	-19.2	97,247	-0.02%
2024/04/18	13	146.19	7	146.79	148.00	6	95,526	0.01%
2024/04/17	17.2	142.97	21	144.17	146.50	-3.8	94,851	0.00%
2024/04/16	81.5	140.50	12	140.04	141.00	69.5	93,480	0.07%
2024/04/15	7.4	147.56	3	146.17	146.00	4.4	90,976	0.00%
2024/04/12	11.1	149.87	29.4	151.53	150.50	-18.3	89,690	-0.02%
2024/04/11	31.9	151.01	134.1	148.03	150.00	-102.2	87,961	-0.12%	大賣/鉅額交易
2024/04/10	28.1	155.12	10	155.50	154.50	18.1	85,355	0.02%
2024/04/09	22	158.68	22	159.05	158.00	0	84,044	0.00%
2024/04/08	8.5	157.56	3	158.17	158.00	5.5	82,682	0.01%
2024/04/03	28.2	156.72	3	157.83	159.00	25.2	81,311	0.03%
2024/04/02	73	153.49	24.4	155.99	159.00	48.6	79,344	0.06%
2024/04/01	68	150.49	41	153.61	150.50	27	76,692	0.04%
2024/03/29	45.2	150.77	15.2	152.40	150.00	30	75,560	0.04%
2024/03/28	8.1	152.47	122.6	153.43	155.50	-114.5	73,210	-0.16%	大賣/鉅額交易
2024/03/27	9	146.56	43	146.23	148.50	-34	70,339	-0.05%
2024/03/26	10.1	143.14	75.5	143.54	142.00	-65.4	68,483	-0.10%
2024/03/25	21	145.64	20	146.58	145.50	1	66,381	0.00%
2024/03/22	34	144.88	28.1	146.15	145.50	5.9	64,505	0.01%
2024/03/21	14	141.14	31	141.81	142.50	-17	61,032	-0.03%
2024/03/20	13	138.23	20.2	138.93	138.00	-7.2	58,649	-0.01%
2024/03/19	4	134.38	17.1	133.50	136.00	-13.1	55,781	-0.02%
2024/03/18	20	133.98	18.5	133.49	136.00	1.5	53,182	0.00%
2024/03/15	67	132.43	108.7	130.85	132.00	-41.7	49,532	-0.08%	大賣/
2024/03/14	4.1	118.04	18.1	119.64	121.00	-14	43,236	-0.03%
2024/03/13	16	120.06	64.2	120.43	120.50	-48.2	40,314	-0.12%
2024/03/12	6	114.33	119.9	115.41	119.00	-113.9	34,910	-0.33%	大賣/鉅額交易
2024/03/11	0	0.00	41.5	109.33	109.50	-41.5	29,389	-0.14%
2024/03/08	6	105.58	3.1	106.63	105.00	2.9	27,431	0.01%
2024/03/07	1	107.50	5	108.00	107.50	-4	26,533	-0.02%
2024/03/06	1	106.00	7	106.57	106.50	-6	26,183	-0.02%
2024/03/05	4.1	107.37	12	107.08	106.50	-7.9	26,190	-0.03%
2024/03/04	2	106.00	46	105.15	106.50	-44	25,463	-0.17%
2024/03/01	3	102.83	10	103.00	102.00	-7	24,125	-0.03%
2024/02/29	1.5	103.00	0	0.00	103.00	1.5	24,041	0.01%
2024/02/27	2	103.75	1	104.00	103.50	1	23,750	0.00%
2024/02/26	0	103.50	1.1	103.45	103.50	-1.1	23,649	0.00%
2024/02/23	0	0.00	1	103.00	103.00	-1	23,790	0.00%
2024/02/22	1.5	103.33	0	0.00	103.50	1.5	24,119	0.01%
2024/02/21	10	103.50	4.2	103.00	103.00	5.8	24,289	0.02%
2024/02/20	1	104.00	0.1	104.00	103.50	0.9	24,762	0.00%
2024/02/19	2	103.00	106	102.05	103.00	-104	24,617	-0.42%	大賣/鉅額交易
2024/02/15	1.3	101.59	0	0.00	101.00	1.3	25,287	0.01%
2024/02/05	0.5	101.50	5	101.50	101.50	-4.5	25,125	-0.02%
2024/02/02	5	101.70	10	101.50	102.00	-5	25,105	-0.02%
2024/02/01	0	0.00	3	102.50	103.00	-3	25,344	-0.01%
2024/01/31	1	102.00	0	0.00	102.50	1	25,428	0.00%
2024/01/30	10	102.05	0	0.00	102.00	10	25,581	0.04%
2024/01/29	2	102.75	0	0.00	102.50	2	25,927	0.01%
2024/01/26	3.1	102.51	33	102.97	102.50	-30	26,364	-0.11%
2024/01/25	1	102.00	9.1	101.39	102.00	-8.1	26,353	-0.03%
2024/01/24	0	0.00	0.2	100.50	100.50	-0.2	26,387	0.00%
2024/01/23	1	101.00	4	100.88	101.00	-3	27,103	-0.01%
2024/01/22	11	100.45	3	100.00	99.90	8	29,035	0.03%
2024/01/18	1	99.00	1	99.70	99.90	0	29,563	0.00%
2024/01/17	5.6	99.00	0.4	99.90	98.60	5.2	29,936	0.02%
2024/01/16	2.1	100.01	1	100.00	100.00	1.1	30,976	0.00%
2024/01/15	1	100.50	0.2	100.75	100.00	0.8	31,922	0.00%
2024/01/12	2	100.50	0	0.00	100.50	2	32,081	0.01%
2024/01/11	5.2	99.94	2	101.00	100.50	3.2	32,209	0.01%
2024/01/10	2	100.50	0	0.00	100.00	2	32,083	0.01%
2024/01/09	3.1	101.67	0	0.00	101.00	3.1	31,963	0.01%
2024/01/08	8	102.06	2	102.50	101.50	6	31,828	0.02%
2024/01/05	2	104.00	0	0.00	104.00	2	31,693	0.01%
2024/01/04	0	0.00	3.1	104.50	104.00	-3.1	31,937	-0.01%
2024/01/03	1	104.50	2	104.25	104.50	-1	32,154	0.00%
2024/01/02	3	104.83	2	105.00	105.00	1	32,305	0.00%
2023/12/29	2.1	104.50	3	104.33	104.50	-1	32,250	0.00%
2023/12/28	0	0.00	3	103.50	104.00	-3	32,274	-0.01%
2023/12/26	8	103.50	2	103.50	104.00	6	32,097	0.02%
2023/12/25	0.1	103.50	0.1	103.50	103.50	0	32,284	0.00%
2023/12/22	1	103.50	0	0.00	103.50	1	32,363	0.00%
2023/12/21	5	103.00	2	103.25	103.50	3	32,468	0.01%
2023/12/20	6.1	103.17	15	103.80	104.50	-9	32,160	-0.03%
2023/12/19	0	0.00	2	102.50	102.50	-2	31,507	-0.01%
2023/12/18	1.6	101.50	1.5	101.83	102.00	0.1	31,329	0.00%
2023/12/15	2	101.01	1	101.50	101.50	1	31,177	0.00%
2023/12/14	0	0.00	2	102.00	102.00	-2	30,726	-0.01%
2023/12/13	0	0.00	1	101.00	101.00	-1	30,500	0.00%
2023/12/12	0.1	101.00	0	0.00	101.00	0.1	30,839	0.00%
2023/12/11	1	100.50	1	101.00	101.00	0	30,769	0.00%
2023/12/08	2	101.00	2	101.50	101.50	0	30,658	0.00%
2023/12/07	1	101.50	3	100.83	101.00	-2	30,887	-0.01%
2023/12/06	1	101.00	10	101.00	101.00	-9	30,950	-0.03%
2023/12/05	5	100.90	0	0.00	101.00	5	30,895	0.02%
2023/12/04	2	101.00	0	0.00	101.00	2	30,773	0.01%
2023/12/01	2	100.50	0	0.00	100.50	2	30,811	0.01%
2023/11/30	5	101.60	0	0.00	101.50	5	30,592	0.02%
2023/11/29	14.1	101.97	0	0.00	102.00	14.1	30,267	0.05%
2023/11/28	2	102.50	7	102.79	102.50	-5	29,970	-0.02%
2023/11/27	7	102.07	1	103.00	101.50	6	30,482	0.02%
2023/11/24	10	102.00	0	0.00	101.50	10	30,442	0.03%
2023/11/22	7	102.93	1	103.50	102.00	6	31,063	0.02%
2023/11/21	0	0.00	3	102.33	102.50	-3	30,942	-0.01%
2023/11/20	4	101.00	1	101.00	101.00	3	31,170	0.01%
2023/11/17	3	102.67	15	102.50	102.50	-12	30,949	-0.04%
2023/11/16	0	0.00	18	101.03	101.00	-18	30,387	-0.06%
2023/11/15	3	100.17	0.1	100.00	100.50	2.9	30,054	0.01%
2023/11/14	102	100.99	17.1	100.24	100.00	84.9	29,488	0.29%	大買/
2023/11/13	1.9	97.83	11	97.92	97.70	-9.1	29,120	-0.03%
2023/11/10	2.3	97.19	0	0.00	97.20	2.3	29,544	0.01%
2023/11/09	4.3	97.67	2	97.80	97.90	2.3	30,337	0.01%
2023/11/08	5	96.50	4	96.93	97.00	1	30,321	0.00%
2023/11/07	0.2	95.80	0	0.00	96.10	0.2	30,373	0.00%
2023/11/06	0	0.00	3	97.30	96.40	-3	30,281	-0.01%
2023/11/03	12	95.27	1	96.00	95.80	11	29,982	0.04%
2023/11/02	3	96.93	8	96.88	97.00	-5	29,758	-0.02%
2023/11/01	14.1	95.95	0	0.00	95.60	14.1	30,097	0.05%
2023/10/31	35.3	96.12	38.6	95.97	96.50	-3.4	30,309	-0.01%
2023/10/30	29.5	95.36	5	95.76	94.50	24.5	29,933	0.08%
2023/10/27	8	98.48	0	0.00	98.20	8	28,083	0.03%
2023/10/26	1.1	98.43	0	0.00	98.50	1.1	28,036	0.00%
2023/10/25	10.2	99.23	67.3	98.99	99.00	-57.1	27,773	-0.21%
2023/10/24	92.6	98.48	7.5	98.69	98.30	85	27,620	0.31%
2023/10/23	22.7	100.78	4	100.50	100.50	18.7	26,288	0.07%
2023/10/20	10	104.50	1	104.00	103.50	9	25,919	0.03%
2023/10/19	4	103.88	0	0.00	103.50	4	25,714	0.02%
2023/10/18	7	105.21	1	105.50	105.50	6	25,514	0.02%
2023/10/17	6	106.67	1	106.50	106.50	5	25,614	0.02%
2023/10/16	4.1	106.62	6.1	107.00	107.00	-2	26,265	-0.01%
2023/10/13	2	106.75	22	107.02	107.50	-20	26,851	-0.07%
2023/10/12	0	0.00	19	106.66	107.00	-19	27,096	-0.07%
2023/10/11	4	106.00	0	0.00	106.00	4	27,348	0.01%
2023/10/06	4.1	105.00	78	105.53	105.50	-73.9	27,369	-0.27%
2023/10/05	2	103.00	1	103.50	103.50	1	27,528	0.00%
2023/10/04	2	103.01	0.4	103.00	103.00	1.6	27,645	0.01%
2023/10/02	5	104.50	7	104.86	104.50	-2	27,816	-0.01%
2023/09/28	2	103.25	2	103.25	104.00	0	28,735	0.00%
2023/09/27	2	104.00	0	0.00	104.00	2	29,226	0.01%
2023/09/26	5	104.40	0	0.00	104.00	5	30,286	0.02%
2023/09/25	5	105.50	0	0.00	105.50	5	31,242	0.02%
2023/09/22	1	105.02	10	105.00	105.00	-9	31,773	-0.03%
2023/09/21	72.3	105.07	0	0.00	105.00	72.3	32,181	0.22%
2023/09/20	13	106.08	0	0.00	106.00	13	32,555	0.04%
2023/09/19	5	106.50	6	107.50	106.50	-1	33,360	0.00%
2023/09/18	1	106.00	0.1	106.50	106.50	0.9	34,796	0.00%
2023/09/15	0	0.00	1	106.50	106.00	-1	35,058	0.00%
2023/09/13	14	106.00	0	0.00	106.00	14	35,116	0.04%
2023/09/12	0.2	107.00	24	107.25	107.50	-23.8	35,594	-0.07%
2023/09/11	1	105.00	1	105.00	105.00	0	35,679	0.00%
2023/09/08	3	105.50	2	105.75	106.00	1	35,975	0.00%
2023/09/07	0.1	106.00	4	105.88	105.50	-3.9	36,936	-0.01%
2023/09/06	1	106.00	5	106.00	106.00	-4	38,325	-0.01%
2023/09/04	6	106.08	0	0.00	106.50	6	38,384	0.02%
2023/09/01	1	107.00	2	107.00	107.50	-1	38,403	0.00%
2023/08/31	3	105.83	4	106.50	106.50	-1	38,772	0.00%
2023/08/30	5	106.40	4	106.13	106.00	1	38,234	0.00%
2023/08/29	18	106.22	6	106.08	106.00	12	38,783	0.03%
2023/08/28	0	0.00	2	108.00	108.00	-2	38,485	-0.01%
2023/08/25	18.3	108.20	3	108.17	108.00	15.3	39,185	0.04%
2023/08/24	6	109.33	31	109.39	109.50	-25	40,302	-0.06%
2023/08/23	1	107.00	0	0.00	106.50	1	40,756	0.00%
2023/08/22	1	106.50	1	106.50	106.50	0	41,061	0.00%
2023/08/21	9	106.28	0	0.00	106.00	9	41,271	0.02%
2023/08/18	1	106.00	1.3	106.00	106.00	-0.3	41,354	0.00%
2023/08/17	0	0.00	2	106.00	106.50	-2	41,432	0.00%
2023/08/16	14.1	105.90	3	105.50	105.50	11.1	41,323	0.03%
2023/08/15	13.4	107.76	1	108.00	107.00	12.4	41,146	0.03%
2023/08/14	7.3	109.55	8	110.00	110.00	-0.8	40,542	0.00%
2023/08/11	16	108.88	0	0.00	108.50	16	40,690	0.04%
2023/08/10	7	109.86	0.1	110.00	110.00	7	41,012	0.02%
2023/08/09	1	111.00	6	110.92	110.50	-5	41,109	-0.01%
2023/08/08	4	110.13	7	110.79	110.50	-3	41,947	-0.01%
2023/08/07	7	110.07	0	0.00	109.50	7	41,823	0.02%
2023/08/04	0.5	111.00	13	110.42	111.00	-12.5	41,358	-0.03%
2023/08/02	16.5	108.90	0	0.00	108.00	16.5	41,384	0.04%
2023/08/01	2	110.00	4	110.13	110.50	-2	40,993	0.00%
2023/07/31	11	109.05	1	109.50	108.50	10	40,803	0.02%
2023/07/28	9	109.89	2	109.50	109.50	7	40,510	0.02%
2023/07/27	13	110.69	0.1	111.50	110.50	12.9	40,589	0.03%
2023/07/26	1	111.50	0	0.00	111.50	1	40,899	0.00%
2023/07/25	3	110.33	15	110.57	112.00	-12	40,721	-0.03%
2023/07/24	10	107.40	2	108.50	108.00	8	39,989	0.02%
2023/07/21	2	107.50	1	108.00	107.50	1	40,226	0.00%
2023/07/20	9	108.11	2	109.50	108.00	7	40,260	0.02%
2023/07/19	7.5	109.93	3	110.83	108.50	4.5	40,018	0.01%
2023/07/18	4.5	111.73	43	111.83	112.00	-38.5	39,654	-0.10%
2023/07/17	3.5	109.86	6.5	110.31	110.50	-3	39,110	-0.01%
2023/07/14	3	107.50	24.2	107.67	109.50	-21.2	38,735	-0.05%
2023/07/13	1	107.98	1	108.50	107.00	0	38,284	0.00%
2023/07/12	5	107.00	34	107.00	107.50	-29	38,042	-0.08%
2023/07/11	1	104.50	2	105.00	105.00	-1	37,842	0.00%
2023/07/10	2	105.50	1	104.50	104.50	1	37,828	0.00%
2023/07/07	3.2	105.16	0	0.00	105.50	3.2	37,756	0.01%
2023/07/06	44.1	105.65	2	105.50	105.50	42.1	37,732	0.11%
2023/07/05	45	109.52	6	108.33	108.50	39	36,789	0.11%
2023/07/04	110	110.42	71.5	111.95	110.00	38.5	36,139	0.11%	大買/
2023/07/03	19	114.34	54	114.89	115.00	-35	35,462	-0.10%
2023/06/30	9.3	112.39	7	112.50	113.00	2.3	34,309	0.01%
2023/06/29	8	114.56	0	0.00	113.00	8	33,829	0.02%
2023/06/28	1	115.00	5	115.20	115.00	-4	33,522	-0.01%
2023/06/27	3.9	114.51	2	115.25	114.00	1.9	33,179	0.01%
2023/06/26	4.1	115.73	12	115.08	115.50	-7.9	32,601	-0.02%
2023/06/21	0	0.00	1	113.00	113.00	-1	32,082	0.00%
2023/06/20	3	112.50	26	112.35	112.50	-23	32,028	-0.07%
2023/06/19	3	111.50	2.2	112.45	112.50	0.8	31,892	0.00%
2023/06/16	23	111.63	15	111.70	111.00	8	31,825	0.03%
2023/06/15	6	111.58	6.1	111.83	111.50	-0.1	31,398	0.00%
2023/06/14	3	112.67	7.7	112.71	112.50	-4.7	31,855	-0.01%
2023/06/13	9	112.50	12.8	112.81	112.50	-3.8	31,723	-0.01%
2023/06/12	3	108.67	39	110.36	110.50	-36	30,901	-0.12%
2023/06/09	0	0.00	3	107.83	108.00	-3	29,760	-0.01%
2023/06/08	20	107.00	0	0.00	107.00	20	29,876	0.07%
2023/06/07	2	107.50	1	108.00	108.00	1	30,051	0.00%
2023/06/06	2	106.25	7	106.43	107.00	-5	30,703	-0.02%
2023/06/05	4	108.00	2	108.00	107.50	2	30,622	0.01%
2023/06/02	5.2	107.71	59	108.46	108.00	-53.8	31,419	-0.17%
2023/06/01	3	107.33	18	107.53	108.00	-15	31,156	-0.05%
2023/05/31	3	106.17	8	107.38	106.50	-5	30,871	-0.02%
2023/05/30	8.1	107.74	25.2	107.45	107.00	-17.1	30,356	-0.06%
2023/05/29	0.2	104.50	11	105.00	105.50	-10.8	29,635	-0.04%
2023/05/26	3	102.50	1	102.00	102.50	2	29,233	0.01%
2023/05/25	0	0.00	0	103.00	102.50	0	28,999	0.00%
2023/05/23	1	102.50	0	0.00	102.50	1	28,904	0.00%
2023/05/19	15.1	102.74	1	102.50	103.00	14.1	29,083	0.05%
2023/05/18	0	0.00	6	103.50	103.00	-6	29,193	-0.02%
2023/05/17	1	102.50	0	0.00	102.50	1	29,333	0.00%
2023/05/16	4	102.13	1	102.50	102.00	3	28,993	0.01%
2023/05/15	3	102.00	2.1	102.01	102.00	1	28,601	0.00%
2023/05/12	10	105.10	30	105.50	102.50	-20	28,557	-0.07%
2023/05/11	10	105.10	30	105.50	105.00	-20	27,867	-0.07%
2023/05/10	5	106.00	1	106.50	106.50	4	27,910	0.01%
2023/05/09	6	106.50	20	106.15	106.50	-14	28,140	-0.05%
2023/05/08	1	105.00	0	0.00	105.00	1	28,301	0.00%
2023/05/05	0	0.00	0.1	105.00	105.00	-0.1	28,849	0.00%
2023/05/03	0.3	105.50	1.3	105.50	105.50	-1	29,917	0.00%
2023/05/02	1	105.50	17	105.47	106.00	-16	30,781	-0.05%
2023/04/28	1	104.00	2	104.50	104.50	-1	31,312	0.00%
2023/04/26	11	103.91	2	104.00	103.50	9	31,624	0.03%
2023/04/25	4	103.50	35	103.50	103.00	-31	31,354	-0.10%
2023/04/24	11	103.82	2	103.50	103.50	9	31,215	0.03%
2023/04/21	3	104.17	14.2	104.74	104.00	-11.2	31,240	-0.04%
2023/04/20	0	0.00	11.1	104.50	104.50	-11.1	31,018	-0.04%
2023/04/19	1	103.50	0	0.00	104.00	1	31,244	0.00%
2023/04/18	1	104.00	3.4	104.00	104.50	-2.4	31,266	-0.01%
2023/04/17	6	104.00	1	104.00	104.00	5	31,594	0.02%
2023/04/14	2	103.50	5	104.10	104.50	-3	32,030	-0.01%
2023/04/13	3	103.00	0.4	103.00	103.00	2.6	32,380	0.01%
2023/04/12	3	103.17	2	103.00	102.50	1	32,302	0.00%
2023/04/11	9	103.00	1	103.50	103.50	8	32,585	0.02%
2023/04/10	2	103.25	2	103.50	103.00	0	32,478	0.00%
2023/04/07	16	103.50	0	0.00	103.00	16	32,418	0.05%
2023/04/06	18	103.53	0	0.00	103.50	18	32,371	0.06%
2023/03/31	2	104.25	0	0.00	104.00	2	31,976	0.01%
2023/03/30	0	0.00	2	104.00	104.50	-2	32,025	-0.01%
2023/03/28	3	103.33	1	103.00	103.00	2	32,556	0.01%
2023/03/27	29	103.84	1	104.00	103.50	28	32,645	0.09%
2023/03/24	40	105.33	18	105.33	105.50	22	33,306	0.07%
2023/03/23	7	104.07	5	104.30	103.50	2	32,568	0.01%
2023/03/22	4	103.63	3	104.00	103.50	1	32,454	0.00%
2023/03/21	2	103.50	7.8	103.78	103.50	-5.8	32,672	-0.02%
2023/03/20	4.3	102.77	0	0.00	102.50	4.3	32,644	0.01%
2023/03/17	0.1	104.00	6	103.83	103.50	-6	32,828	-0.02%
2023/03/16	9.8	102.50	9	102.78	102.00	0.8	32,303	0.00%
2023/03/15	9.8	102.51	0	0.00	102.50	9.8	32,585	0.03%
2023/03/14	7	102.14	0	0.00	102.00	7	33,160	0.02%
2023/03/13	37	102.16	1.1	101.64	103.00	35.9	33,434	0.11%
2023/03/10	6	101.50	1	102.00	102.00	5	34,333	0.01%
2023/03/09	5	103.10	0	0.00	102.50	5	34,973	0.01%
2023/03/08	17.1	104.47	0	0.00	104.00	17.1	35,167	0.05%
2023/03/07	10	104.70	18.3	105.19	105.00	-8.3	35,211	-0.02%
2023/03/06	1.1	103.50	9.4	103.66	103.50	-8.3	34,782	-0.02%
2023/03/03	4	103.13	2	103.50	102.50	2	34,733	0.01%
2023/03/02	3	102.00	2	102.50	102.50	1	34,949	0.00%
2023/03/01	7.1	101.85	1	102.50	102.00	6.1	35,010	0.02%
2023/02/24	21.1	101.81	1	101.00	101.00	20.1	34,736	0.06%
2023/02/23	0	0.00	2	103.00	103.00	-2	34,341	-0.01%
2023/02/22	14.9	101.56	0	0.00	102.00	14.9	34,713	0.04%
2023/02/21	11	102.86	1	102.50	102.50	10	34,783	0.03%
2023/02/20	1.2	103.00	0.2	103.50	103.00	1	35,331	0.00%
2023/02/17	1.2	103.00	2	103.25	103.50	-0.8	35,745	0.00%
2023/02/16	2	103.25	114	103.04	103.50	-112	36,384	-0.31%	大賣/鉅額交易
2023/02/15	91	101.90	5	102.10	102.50	86	37,202	0.23%
2023/02/14	0	0.00	5	102.00	102.00	-5	37,250	-0.01%
2023/02/10	3	101.00	11	101.50	101.50	-8	37,809	-0.02%
2023/02/09	4	101.25	3	101.00	101.00	1	38,059	0.00%
2023/02/08	2	100.50	0	0.00	100.50	2	38,379	0.01%
2023/02/07	8.1	101.00	0	0.00	100.50	8.1	38,627	0.02%
2023/02/06	3.1	101.66	16	101.91	101.50	-13	38,581	-0.03%
2023/02/03	4	99.60	0	0.00	99.60	4	38,523	0.01%
2023/02/02	8	100.00	2	100.50	100.00	6	38,531	0.02%
2023/02/01	4	100.00	1	100.50	100.00	3	38,077	0.01%
2023/01/31	15	100.13	12	100.23	99.70	3	37,933	0.01%
2023/01/30	8	98.50	0	0.00	98.10	8	37,093	0.02%
2023/01/17	2	98.15	0	0.00	98.10	2	36,341	0.01%
2023/01/16	3	98.77	0	0.00	98.10	3	36,361	0.01%
2023/01/13	2	98.70	0	0.00	98.60	2	36,315	0.01%
2023/01/12	1.3	98.89	0	0.00	98.60	1.3	36,978	0.00%
2023/01/11	4	99.55	5	99.50	99.10	-1	37,569	0.00%
2023/01/09	6	99.18	2	99.40	99.10	4	38,027	0.01%
2023/01/06	7.1	98.57	1	98.70	98.40	6.1	37,890	0.02%
2023/01/05	5.4	98.25	3	98.80	98.00	2.4	38,045	0.01%
2023/01/04	10.6	98.23	2	98.30	98.10	8.6	38,079	0.02%
2023/01/03	6.3	98.83	4	98.60	99.10	2.3	38,013	0.01%
2022/12/30	2	99.95	0	0.00	99.90	2	37,602	0.01%
2022/12/29	14.3	99.67	2	99.75	99.70	12.3	37,753	0.03%
2022/12/28	1	100.50	5.1	100.01	100.50	-4.1	38,005	-0.01%
2022/12/27	4	100.50	4	100.50	100.50	0	37,915	0.00%
2022/12/23	2	100.50	0	0.00	101.00	2	38,434	0.01%
2022/12/21	16.1	100.44	0	0.00	100.00	16.1	39,308	0.04%
2022/12/20	4	100.63	3.1	100.35	100.00	0.9	39,198	0.00%
2022/12/19	2.2	100.77	3	101.17	101.50	-0.8	39,135	0.00%
2022/12/16	13.4	100.51	2	101.00	100.50	11.4	38,899	0.03%
2022/12/15	23	101.57	11	102.05	101.50	12	38,102	0.03%
2022/12/14	1	101.50	6	102.17	102.50	-5	38,124	-0.01%
2022/12/13	8	101.38	1	101.50	101.00	7	38,141	0.02%
2022/12/12	3	101.50	2	101.75	102.00	1	37,850	0.00%
2022/12/09	15	102.23	0	0.00	102.00	15	38,145	0.04%
2022/12/08	3	102.00	10	101.50	101.50	-7	37,890	-0.02%
2022/12/07	4	102.75	0	0.00	102.00	4	37,817	0.01%
2022/12/06	16	103.69	1	103.50	103.00	15	37,621	0.04%
2022/12/05	3	105.83	202.2	106.00	105.50	-199.2	37,014	-0.54%	大賣/鉅額交易
2022/12/02	44	105.50	21	105.45	105.50	23	36,500	0.06%
2022/12/01	0.1	102.50	2	102.50	103.00	-1.9	35,734	-0.01%
2022/11/30	4	101.00	15	101.20	100.50	-11	34,905	-0.03%
2022/11/29	113.3	99.91	1	100.00	100.00	112.3	34,038	0.33%	大買/鉅額交易
2022/11/28	5.1	99.98	1	100.00	100.00	4.1	33,757	0.01%
2022/11/25	4	100.38	1	100.50	100.50	3	33,605	0.01%
2022/11/24	12.2	100.17	4	100.88	101.00	8.2	33,507	0.02%
2022/11/23	4.1	100.89	9	101.00	100.50	-4.9	33,169	-0.01%
2022/11/22	50	100.00	0	0.00	100.50	50	33,091	0.15%
2022/11/21	5	100.20	1	100.50	100.00	4	32,902	0.01%
2022/11/18	30	101.00	6	100.50	100.50	24	32,636	0.07%
2022/11/17	7	101.07	7	101.36	101.50	0	32,326	0.00%
2022/11/16	18	101.94	20	101.90	101.50	-2	32,188	-0.01%
2022/11/15	4	101.00	5	101.60	101.50	-1	31,685	0.00%
2022/11/14	5	100.76	0	0.00	101.50	5	31,198	0.02%
2022/11/11	72	100.13	12	100.42	100.00	60	30,512	0.20%
2022/11/10	31	100.81	1	100.50	100.50	30	29,543	0.10%
2022/11/09	6	101.58	13	102.00	102.50	-7	29,373	-0.02%
2022/11/08	4.2	100.02	4.3	100.50	100.00	-0.1	29,190	0.00%
2022/11/07	21.3	100.10	4	100.50	100.00	17.3	29,498	0.06%
2022/11/04	19.1	99.99	4	100.50	100.50	15.1	29,858	0.05%
2022/11/03	17.2	101.00	7	101.00	101.00	10.2	29,990	0.03%
2022/11/02	6	101.17	4	101.50	102.00	2	29,765	0.01%
2022/11/01	11	101.23	53	101.03	101.50	-42	29,668	-0.14%
2022/10/31	3	101.67	3	102.50	102.50	0	29,304	0.00%
2022/10/28	1	103.50	0	0.00	104.00	1	29,222	0.00%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	2	104.00	16	103.19	104.00	-14	29,519	-0.05%
2022/10/24	0	0.00	1	103.00	103.00	-1	29,045	0.00%
2022/10/21	2	102.50	2	103.00	103.50	0	28,923	0.00%
2022/10/20	2.3	101.72	0	0.00	102.50	2.3	29,034	0.01%
2022/10/18	4	103.88	0.7	104.00	103.50	3.3	28,204	0.01%
2022/10/14	1	104.50	0	0.00	105.00	1	27,956	0.00%
2022/10/13	2	103.00	0	0.00	103.50	2	28,122	0.01%
2022/10/12	1	104.00	2	103.50	103.00	-1	27,974	0.00%
2022/10/11	0.1	105.00	1	104.00	104.00	-1	27,628	0.00%
2022/10/07	0.3	107.00	2	107.00	107.50	-1.7	27,413	-0.01%
2022/10/05	0.1	106.00	8	106.31	107.00	-7.9	27,893	-0.03%
2022/10/04	5	102.50	1	102.50	102.50	4	27,455	0.01%
2022/10/03	1	101.00	0	0.00	101.00	1	27,474	0.00%
2022/09/30	5	100.40	0	0.00	102.00	5	27,695	0.02%
2022/09/29	1	101.00	3	101.67	101.50	-2	27,913	-0.01%
2022/09/28	4	100.75	0	0.00	100.50	4	28,002	0.01%
2022/09/27	1	103.50	0	0.00	103.50	1	27,942	0.00%
2022/09/26	6	105.25	0	0.00	104.00	6	28,760	0.02%
2022/09/23	3	106.50	1	106.50	106.50	2	29,122	0.01%
2022/09/22	3	106.50	0	0.00	107.00	3	29,606	0.01%
2022/09/21	1	106.50	0	0.00	107.00	1	29,763	0.00%
2022/09/19	0.1	107.00	0	0.00	107.00	0.1	29,797	0.00%
2022/09/15	1	108.00	1	108.50	108.00	0	30,148	0.00%
2022/09/14	60	107.53	5	108.00	107.50	55	30,383	0.18%
2022/09/13	34	109.94	64	109.89	110.00	-30	30,584	-0.10%
2022/09/12	0	0.00	7.2	108.42	108.50	-7.2	30,594	-0.02%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	14.3	106.60	1	107.00	106.00	13.3	31,387	0.04%
2022/09/06	0	0.00	1	108.00	108.50	-1	31,270	0.00%
2022/09/02	0	0.00	1	107.50	107.50	-1	31,931	0.00%
2022/09/01	8	107.50	0	0.00	107.50	8	32,046	0.02%
2022/08/31	3	108.00	0	0.00	109.00	3	31,915	0.01%
2022/08/30	1	108.00	0	0.00	108.50	1	31,741	0.00%
2022/08/29	13.1	108.42	0	0.00	108.00	13.1	32,006	0.04%
2022/08/26	36.2	109.50	1.1	109.57	110.50	35.1	32,155	0.11%
2022/08/24	1	109.00	0	0.00	109.50	1	33,426	0.00%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	0	0.00	1	110.50	111.00	-1	34,940	0.00%
2022/08/19	1	111.00	0	0.00	111.00	1	35,525	0.00%
2022/08/17	1	111.50	0	0.00	112.50	1	36,728	0.00%
2022/08/16	2	110.75	1	111.00	111.00	1	36,840	0.00%
2022/08/15	2	112.00	0	0.00	112.00	2	36,930	0.01%
2022/08/12	1	113.00	8	113.06	112.50	-7	37,208	-0.02%
2022/08/11	9	111.06	2	112.00	113.00	7	37,022	0.02%
2022/08/10	0	0.00	36	109.78	110.00	-36	36,918	-0.10%
2022/08/09	0	0.00	11	108.82	109.00	-11	36,398	-0.03%
2022/08/08	2.6	107.61	9.8	107.55	108.00	-7.3	36,343	-0.02%
2022/08/05	7	108.14	32	108.89	108.00	-25	36,295	-0.07%
2022/08/04	1	107.50	0	0.00	108.00	1	36,249	0.00%
2022/08/03	1	107.00	52	108.02	108.50	-51	35,932	-0.14%
2022/08/02	2.1	107.28	0	0.00	108.00	2.1	35,709	0.01%
2022/08/01	6	108.58	0	0.00	109.00	6	35,441	0.02%
2022/07/29	0	0.00	2	109.00	109.00	-2	35,652	-0.01%
2022/07/28	0	0.00	4	108.50	108.50	-4	35,867	-0.01%
2022/07/27	0	0.00	5	108.80	108.00	-5	36,003	-0.01%
2022/07/26	0	0.00	5	107.80	108.00	-5	35,778	-0.01%
2022/07/25	0	0.00	4	107.25	107.50	-4	35,635	-0.01%
2022/07/22	1	106.00	21	106.48	106.00	-20	35,447	-0.06%
2022/07/21	1	105.00	1	104.50	105.50	0	35,462	0.00%
2022/07/20	3.2	104.19	2	104.50	103.50	1.2	35,419	0.00%
2022/07/19	5.1	104.11	0	0.00	104.00	5.1	35,511	0.01%
2022/07/18	3	104.50	2	105.00	105.00	1	35,446	0.00%
2022/07/14	0	0.00	42	104.93	105.00	-42	35,384	-0.12%
2022/07/13	101.1	103.00	6	103.33	102.50	95.1	34,910	0.27%	大買/
2022/07/12	5	100.10	0	0.00	100.50	5	34,569	0.01%
2022/07/11	6	101.25	59.9	101.79	101.00	-53.9	34,330	-0.16%
2022/07/08	49	103.00	4	103.00	102.00	45	34,172	0.13%
2022/07/07	4	102.00	8	102.75	103.50	-4	33,867	-0.01%
2022/07/06	3	101.17	40	101.00	100.50	-37	33,478	-0.11%
2022/07/04	8	100.19	10.8	100.11	100.00	-2.8	32,860	-0.01%
2022/07/01	13	107.04	1	107.00	106.00	12	32,262	0.04%
2022/06/30	37	109.22	4	110.00	109.00	33	31,744	0.10%
2022/06/29	1	111.50	0	0.00	111.00	1	31,393	0.00%
2022/06/28	0	0.00	3	111.17	112.00	-3	31,168	-0.01%
2022/06/27	0	0.00	23	111.50	111.00	-23	31,040	-0.07%
2022/06/24	0	0.00	5	109.40	110.00	-5	30,863	-0.02%
2022/06/23	27	108.31	6	109.00	108.00	21	30,701	0.07%
2022/06/22	5	110.30	20	110.00	109.50	-15	30,281	-0.05%
2022/06/21	3	111.67	66	111.58	112.00	-63	30,597	-0.21%
2022/06/20	55	109.02	5	109.70	109.00	50	30,276	0.17%
2022/06/17	13	109.62	3	110.17	109.50	10	30,071	0.03%
2022/06/16	2	111.50	22	111.14	111.50	-20	29,597	-0.07%
2022/06/15	0	0.00	2	112.50	112.00	-2	30,439	-0.01%
2022/06/14	23	111.43	2	111.25	111.50	21	30,755	0.07%
2022/06/13	4.4	111.84	5	112.00	111.50	-0.6	30,823	0.00%
2022/06/10	2	114.00	0	0.00	114.00	2	30,587	0.01%
2022/06/09	1	114.00	1	114.50	115.50	0	30,617	0.00%
2022/06/08	1	114.00	0	0.00	114.00	1	30,518	0.00%
2022/06/07	4	113.63	1	114.00	113.50	3	30,625	0.01%
2022/06/06	7	114.43	5	115.30	115.50	2	30,483	0.01%
2022/06/02	6	114.42	1.4	115.09	114.00	4.6	30,890	0.01%
2022/06/01	1	115.50	7	114.93	114.50	-6	31,010	-0.02%
2022/05/31	1	111.50	38.8	111.60	113.00	-37.8	30,133	-0.13%
2022/05/30	0	0.00	1	110.00	110.50	-1	28,871	0.00%
2022/05/27	0	0.00	6	110.08	110.00	-6	28,372	-0.02%
2022/05/26	0	0.00	3	109.00	109.00	-3	27,992	-0.01%
2022/05/25	0.3	109.00	11	109.05	109.50	-10.7	27,818	-0.04%
2022/05/24	1	108.00	2.2	108.50	108.00	-1.2	27,347	0.00%
2022/05/23	5	108.00	1	108.00	108.00	4	26,969	0.01%
2022/05/20	4	108.50	11.8	107.85	107.00	-7.8	26,832	-0.03%
2022/05/19	6	105.83	3	106.83	107.50	3	26,456	0.01%
2022/05/18	0	0.00	15	106.50	107.00	-15	26,023	-0.06%
2022/05/17	22	105.00	6	105.00	105.00	16	25,518	0.06%
2022/05/13	0	0.00	2	103.75	104.00	-2	25,172	-0.01%
2022/05/12	2	102.50	0.1	102.50	102.00	1.9	25,217	0.01%
2022/05/11	0	0.00	2	103.50	103.00	-2	25,124	-0.01%
2022/05/10	1	103.00	7	103.29	104.00	-6	25,133	-0.02%
2022/05/09	2	103.00	20	103.50	104.00	-18	25,217	-0.07%
2022/05/06	1	103.00	1	104.00	104.00	0	25,527	0.00%
2022/05/05	0	0.00	14	104.96	104.50	-14	25,631	-0.05%
2022/05/04	1	104.00	0	0.00	104.00	1	25,602	0.00%
2022/05/03	1	103.00	0	0.00	102.50	1	25,586	0.00%
2022/04/29	0	0.00	4	101.88	102.00	-4	25,993	-0.02%
2022/04/27	14	100.04	1	100.00	100.00	13	26,323	0.05%
2022/04/26	10	100.60	0	0.00	101.00	10	26,227	0.04%
2022/04/25	16	100.81	0	0.00	100.50	16	26,131	0.06%
2022/04/22	2	103.00	10	103.50	103.50	-8	25,723	-0.03%
2022/04/19	1	102.50	0	0.00	102.00	1	26,095	0.00%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/15	13	103.00	1	103.50	103.00	12	26,622	0.05%
2022/04/13	5	103.00	1	103.50	104.00	4	27,740	0.01%
2022/04/12	1	102.50	0	0.00	102.00	1	29,846	0.00%
2022/04/11	7	102.43	0	0.00	102.00	7	29,853	0.02%
2022/04/08	3.1	102.84	3	102.50	103.00	0.1	29,736	0.00%
2022/04/07	13	104.00	0	0.00	103.00	13	29,605	0.04%
2022/04/06	5	104.50	0	0.00	105.00	5	29,253	0.02%
2022/04/01	4	104.50	0	0.00	104.50	4	28,990	0.01%
2022/03/31	0	0.00	2	106.25	106.00	-2	28,748	-0.01%
2022/03/30	0	0.00	1	106.00	105.50	-1	28,608	0.00%
2022/03/29	1	105.00	4	105.00	105.50	-3	28,506	-0.01%
2022/03/28	1	106.00	2	105.75	106.00	-1	28,443	0.00%
2022/03/25	5	106.00	0	0.00	106.00	5	28,332	0.02%
2022/03/24	7	106.14	1	106.50	106.50	6	28,289	0.02%
2022/03/23	2	104.50	5	105.00	105.50	-3	27,980	-0.01%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	0.1	105.50	0	0.00	104.50	0.1	28,256	0.00%
2022/03/18	0	0.00	9	105.00	106.00	-9	28,271	-0.03%
2022/03/17	12	103.42	6	103.83	104.00	6	27,192	0.02%
2022/03/16	9	100.61	2	101.50	101.50	7	26,806	0.03%
2022/03/15	4	101.00	3	101.33	101.00	1	26,458	0.00%
2022/03/14	1	103.00	0	0.00	102.50	1	26,525	0.00%
2022/03/11	0	0.00	3	103.50	103.50	-3	26,516	-0.01%
2022/03/10	1	103.00	2	103.00	103.00	-1	26,500	0.00%
2022/03/09	3	102.00	0	0.00	101.50	3	26,385	0.01%
2022/03/08	25	100.82	12.8	101.14	101.50	12.2	26,349	0.05%
2022/03/07	6	102.58	2	103.00	102.50	4	25,720	0.02%
2022/03/04	0	0.00	3	104.33	105.00	-3	25,816	-0.01%
2022/03/03	3	105.00	0	0.00	104.50	3	25,972	0.01%
2022/03/01	1.1	104.95	3	104.67	104.50	-1.9	26,204	-0.01%
2022/02/25	4	103.00	0	0.00	103.00	4	26,220	0.02%
2022/02/24	13	103.04	1	103.00	102.50	12	26,098	0.05%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	1	104.00	1	104.50	104.50	0	25,709	0.00%
2022/02/21	0	0.00	3	106.00	106.00	-3	25,784	-0.01%
2022/02/18	3	105.50	3	105.50	105.50	0	25,924	0.00%
2022/02/17	11.5	105.78	5	105.70	106.00	6.5	25,998	0.02%
2022/02/16	5.3	105.00	0	0.00	105.50	5.3	26,003	0.02%
2022/02/15	1	104.50	0	0.00	104.00	1	26,223	0.00%
2022/02/14	2	104.00	1	104.00	104.00	1	26,310	0.00%
2022/02/11	2	105.00	1	105.00	106.00	1	26,318	0.00%
2022/02/10	4.2	105.52	1	106.50	106.50	3.2	26,440	0.01%
2022/02/09	0	0.00	5	106.00	106.50	-5	26,437	-0.02%
2022/02/08	1	103.50	2	105.50	105.50	-1	26,352	0.00%
2022/02/07	5	102.70	3	103.00	103.00	2	25,826	0.01%
2022/01/26	2	102.50	0	0.00	102.00	2	25,471	0.01%
2022/01/25	0	0.00	1	102.50	103.00	-1	25,257	0.00%
2022/01/24	2	103.25	2	104.00	103.00	0	25,076	0.00%
2022/01/21	1	102.00	13	102.50	102.00	-12	24,727	-0.05%
2022/01/20	0	0.00	1	103.00	103.00	-1	24,415	0.00%
2022/01/19	1	103.50	0	0.00	103.50	1	24,199	0.00%
2022/01/18	1	104.00	2	103.75	103.50	-1	24,100	0.00%
2022/01/17	2	103.75	0.3	104.50	103.50	1.7	24,204	0.01%
2022/01/14	4	103.75	0	0.00	103.50	4	24,181	0.02%
2022/01/13	0	0.00	7	105.00	105.50	-7	24,050	-0.03%
2022/01/12	1	104.50	0	0.00	104.50	1	24,214	0.00%
2022/01/11	5	104.00	0	0.00	104.50	5	24,338	0.02%
2022/01/10	6	105.17	0	0.00	104.50	6	24,605	0.02%
2022/01/07	6	106.67	1	106.50	106.50	5	24,846	0.02%
2022/01/06	7	107.57	2	107.50	107.00	5	24,497	0.02%
2022/01/05	16	108.72	22.2	108.89	109.00	-6.2	23,990	-0.03%
2022/01/04	4	103.63	2	103.50	103.50	2	22,264	0.01%
2022/01/03	6.3	103.82	1	104.50	103.00	5.3	22,420	0.02%
2021/12/30	4	104.13	0	0.00	104.00	4	22,693	0.02%
2021/12/29	1	105.00	6	105.00	105.00	-5	23,058	-0.02%
2021/12/28	0	0.00	1	105.00	105.50	-1	23,528	0.00%
2021/12/27	1	104.50	1	104.00	104.50	0	23,690	0.00%
2021/12/24	0.7	104.00	2	104.50	104.00	-1.3	24,112	-0.01%
2021/12/23	1	104.00	5	104.00	104.00	-4	24,295	-0.02%
2021/12/22	1	103.50	4.6	103.56	103.50	-3.6	24,599	-0.01%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/17	7	103.86	0	0.00	103.50	7	24,743	0.03%
2021/12/16	6.4	103.92	0	0.00	103.50	6.4	24,530	0.03%
2021/12/14	2	104.00	0	0.00	104.50	2	24,867	0.01%
2021/12/13	1.6	105.00	2	105.00	104.50	-0.4	24,882	0.00%
2021/12/09	0	0.00	1	105.50	106.00	-1	25,628	0.00%
2021/12/08	15	106.13	0	0.00	105.00	15	25,632	0.06%
2021/12/07	3	105.83	0	0.00	106.00	3	25,267	0.01%
2021/12/06	1	106.50	29	106.50	106.50	-28	25,185	-0.11%
2021/12/03	1	105.50	25	106.00	105.00	-24	25,281	-0.09%
2021/12/02	1	105.00	0	0.00	105.00	1	25,365	0.00%
2021/12/01	0	0.00	1	104.50	105.50	-1	25,219	0.00%
2021/11/30	53	104.03	0	0.00	103.50	53	25,243	0.21%
2021/11/29	3	104.17	0	0.00	103.50	3	24,913	0.01%
2021/11/26	2	104.00	3	103.83	103.50	-1	24,820	0.00%
2021/11/24	2	105.00	0	0.00	105.50	2	24,868	0.01%
2021/11/23	3	106.50	0	0.00	106.00	3	24,601	0.01%
2021/11/22	3	106.67	0	0.00	106.50	3	24,446	0.01%
2021/11/19	3	107.00	0	0.00	106.50	3	24,384	0.01%
2021/11/17	2	107.00	0	0.00	107.00	2	24,205	0.01%
2021/11/15	0	0.00	1	109.00	108.00	-1	24,775	0.00%
2021/11/11	1.2	108.00	0	0.00	107.50	1.2	24,858	0.00%
2021/11/09	1.3	107.61	0	0.00	108.00	1.3	25,521	0.00%
2021/11/08	2	107.00	0	0.00	107.50	2	25,431	0.01%
2021/11/05	1	108.00	1	108.50	109.00	0	25,877	0.00%
2021/11/02	0	0.00	4	108.00	107.50	-4	26,978	-0.01%
2021/11/01	2	107.25	1	108.00	106.50	1	26,974	0.00%
2021/10/29	12	107.00	0	0.00	107.00	12	27,025	0.04%
2021/10/27	0	0.00	1	108.00	108.00	-1	27,205	0.00%
2021/10/22	0	0.00	3	108.50	107.50	-3	27,653	-0.01%
2021/10/21	1	108.50	1	108.00	108.00	0	27,868	0.00%
2021/10/20	0	0.00	3	107.67	107.50	-3	27,916	-0.01%
2021/10/19	3.3	107.15	2	107.75	107.00	1.3	27,785	0.00%
2021/10/18	3	108.67	1.3	108.73	107.50	1.7	28,334	0.01%
2021/10/15	0	0.00	61	108.32	109.50	-61	28,682	-0.21%
2021/10/14	0	0.00	1	107.00	106.50	-1	28,303	0.00%
2021/10/13	3	105.17	0	0.00	105.50	3	28,537	0.01%
2021/10/12	3	105.17	0	0.00	105.00	3	28,786	0.01%
2021/10/08	1	107.50	4.2	107.50	108.00	-3.2	29,185	-0.01%
2021/10/07	0	0.00	3	105.50	107.00	-3	29,179	-0.01%
2021/10/06	0.3	104.33	5	104.50	103.00	-4.7	29,150	-0.02%
2021/10/05	9	101.56	0	0.00	101.50	9	28,786	0.03%
2021/10/04	0	0.00	2	103.50	103.00	-2	28,567	-0.01%
2021/10/01	2	103.50	1	103.00	103.00	1	28,543	0.00%
2021/09/29	55	104.98	0	0.00	105.00	55	28,792	0.19%
2021/09/28	5	106.50	0	0.00	106.50	5	29,592	0.02%
2021/09/24	1	107.50	2	107.50	107.50	-1	29,530	0.00%
2021/09/23	1	106.50	0	0.00	106.50	1	29,793	0.00%
2021/09/22	15	106.60	4	106.50	107.00	11	29,774	0.04%
2021/09/17	0	0.00	1	109.00	108.50	-1	29,528	0.00%
2021/09/15	3	109.00	4	109.63	108.50	-1	29,612	0.00%
2021/09/14	0	0.00	7	107.00	107.50	-7	29,019	-0.02%
2021/09/13	9	106.89	3	106.83	106.50	6	29,065	0.02%
2021/09/10	1	108.50	3	108.00	108.00	-2	29,390	-0.01%
2021/09/09	15	106.93	10	106.50	107.00	5	29,660	0.02%
2021/09/08	9	108.28	5	107.00	107.50	4	29,623	0.01%
2021/09/07	3	108.83	31	109.48	108.50	-28	29,547	-0.09%
2021/09/06	0	0.00	4	111.50	111.00	-4	29,553	-0.01%
2021/09/03	1	112.50	10	112.00	112.50	-9	29,849	-0.03%
2021/09/02	2	111.75	4.4	111.03	111.50	-2.4	29,768	-0.01%
2021/09/01	0.4	111.13	2	111.25	111.00	-1.6	29,654	-0.01%
2021/08/31	0	0.00	1	108.50	111.00	-1	29,587	0.00%
2021/08/30	1	107.50	0	0.00	109.00	1	29,418	0.00%
2021/08/27	2	108.50	2	108.00	108.00	0	29,666	0.00%
2021/08/26	2.4	107.58	0.4	108.00	107.50	2	29,835	0.01%
2021/08/25	1	108.50	1	108.50	108.50	0	30,168	0.00%
2021/08/24	0	0.00	2	108.25	109.00	-2	30,304	-0.01%
2021/08/23	3	107.00	2	107.50	107.50	1	30,576	0.00%
2021/08/20	8	104.00	4	104.00	104.50	4	30,649	0.01%
2021/08/19	7.3	103.86	5	103.00	103.00	2.3	31,163	0.01%
2021/08/18	4	105.00	4	106.25	107.00	0	30,717	0.00%
2021/08/17	2.1	107.00	1	107.00	106.50	1.1	31,031	0.00%
2021/08/16	1	107.00	0	0.00	107.50	1	31,124	0.00%
2021/08/13	5	109.00	2	109.00	109.00	3	31,441	0.01%
2021/08/12	0	0.00	5	109.00	109.00	-5	31,378	-0.02%
2021/08/11	1	108.00	0	0.00	109.00	1	31,859	0.00%
2021/08/10	57	108.86	1	110.50	108.50	56	32,440	0.17%
2021/08/09	2.2	111.55	1	111.50	112.00	1.2	33,341	0.00%
2021/08/06	6	112.17	2	112.00	112.50	4	33,684	0.01%
2021/08/05	5	111.50	5.1	111.51	112.00	-0.1	34,169	0.00%
2021/08/04	3	111.83	1.5	111.83	112.00	1.5	36,329	0.00%
2021/08/03	1	111.00	1	112.50	111.50	0	37,309	0.00%
2021/08/02	0	0.00	5	111.80	113.00	-5	37,640	-0.01%
2021/07/30	2	110.00	0	0.00	110.00	2	38,246	0.01%
2021/07/29	4	110.00	12	110.29	111.00	-8	38,400	-0.02%
2021/07/28	1	109.00	5	109.30	110.50	-4	39,142	-0.01%
2021/07/27	1	111.00	0	0.00	111.50	1	40,042	0.00%
2021/07/26	5	109.10	5	110.00	110.00	0	40,774	0.00%
2021/07/23	2	111.00	2	110.50	110.50	0	40,978	0.00%
2021/07/22	8.1	110.13	8	111.13	110.50	0.1	41,267	0.00%
2021/07/21	23	113.67	4	114.13	112.50	19	41,185	0.05%
2021/07/20	10	114.65	2.2	114.84	114.50	7.9	40,817	0.02%
2021/07/19	6	116.83	1	116.50	116.50	5	41,033	0.01%
2021/07/16	41	118.56	16.2	119.03	119.50	24.9	41,627	0.06%
2021/07/15	3	119.00	18	118.39	119.50	-15	41,646	-0.04%
2021/07/13	0	0.00	7	116.14	116.50	-7	41,122	-0.02%
2021/07/12	1	115.50	1	115.00	115.00	0	41,396	0.00%
2021/07/09	7	113.79	2	113.50	114.00	5	41,770	0.01%
2021/07/08	1	115.50	3	115.50	115.50	-2	42,184	0.00%
2021/07/07	2	116.00	2.4	116.25	115.00	-0.4	42,614	0.00%
2021/07/06	3	116.17	5	116.50	116.50	-2	43,302	0.00%
2021/07/05	12	115.29	28	115.79	117.00	-16	43,911	-0.04%
2021/07/02	2	112.00	3	111.50	111.50	-1	43,223	0.00%
2021/07/01	2.3	111.57	2	111.50	112.00	0.3	43,510	0.00%
2021/06/30	2	113.00	2	113.00	112.00	0	43,940	0.00%
2021/06/29	10	112.00	5	112.30	111.50	5	45,039	0.01%
2021/06/28	2	111.75	4	112.00	111.50	-2	46,909	0.00%
2021/06/25	4	114.00	13	114.19	113.00	-9	47,286	-0.02%
2021/06/24	0	0.00	2	113.00	113.00	-2	47,379	0.00%
2021/06/23	1	110.50	5	110.40	111.50	-4	47,741	-0.01%
2021/06/22	3	109.00	2	109.25	108.50	1	48,354	0.00%
2021/06/21	16	109.41	3	110.33	108.50	13	49,335	0.03%
2021/06/18	0	0.00	3	112.33	111.50	-3	50,635	-0.01%
2021/06/17	2	110.50	0	0.00	113.00	2	51,947	0.00%
2021/06/16	6	111.50	1	112.00	111.50	5	54,351	0.01%
2021/06/15	1	112.50	0	0.00	113.00	1	56,251	0.00%
2021/06/11	0	0.00	27	112.98	113.50	-27	58,242	-0.05%
2021/06/09	5	109.80	0	0.00	109.50	5	60,027	0.01%
2021/06/08	6	110.42	6.4	110.97	110.50	-0.4	61,243	0.00%
2021/06/07	2.3	110.78	0	0.00	110.50	2.3	62,197	0.00%
2021/06/04	4	110.25	2	112.00	112.00	2	62,654	0.00%
2021/06/03	5	111.10	1	111.50	111.00	4	62,906	0.01%
2021/06/02	6.7	112.82	0	0.00	112.00	6.7	63,414	0.01%
2021/06/01	1	114.00	0	0.00	114.50	1	64,306	0.00%
2021/05/31	4.9	113.31	25	112.56	113.50	-20.1	65,255	-0.03%
2021/05/28	3	111.00	3	111.00	111.00	0	66,126	0.00%
2021/05/27	5	108.50	3	108.67	109.50	2	66,575	0.00%
2021/05/26	5	110.90	1	112.00	111.50	4	67,559	0.01%
2021/05/25	8	112.25	1	112.50	112.00	7	69,013	0.01%
2021/05/24	3	108.67	21	108.52	109.50	-18	69,079	-0.03%
2021/05/21	3	108.67	16	108.97	109.50	-13	69,408	-0.02%
2021/05/20	3	105.67	10	106.05	106.00	-7	69,516	-0.01%
2021/05/19	7	105.36	77.3	105.03	105.00	-70.3	70,236	-0.10%
2021/05/18	4	105.13	25	104.94	107.00	-21	70,231	-0.03%
2021/05/17	22	100.00	18.1	99.71	98.20	4	70,387	0.01%
2021/05/14	11	104.00	10	105.00	104.50	1	70,236	0.00%
2021/05/13	6.2	102.60	8	101.44	103.00	-1.9	70,571	0.00%
2021/05/12	22	100.60	18	102.07	102.00	4	70,334	0.01%
2021/05/11	63.1	108.45	25	107.38	107.00	38.1	69,233	0.06%
2021/05/10	7	114.43	6	114.17	113.00	1	69,994	0.00%
2021/05/07	1	117.00	35.3	116.28	117.50	-34.3	72,312	-0.05%
2021/05/06	9	112.22	3	111.67	112.50	6	73,359	0.01%
2021/05/05	10	111.25	2	111.75	110.00	8	74,195	0.01%
2021/05/04	16.2	108.86	6	109.17	108.50	10.2	75,249	0.01%
2021/05/03	71	113.01	1.3	112.62	112.50	69.7	76,133	0.09%
2021/04/29	5	117.30	3	117.67	116.00	2	78,603	0.00%
2021/04/28	5.3	117.21	0.1	117.50	117.00	5.2	79,282	0.01%
2021/04/27	4.2	119.60	7	119.29	118.50	-2.8	80,842	0.00%
2021/04/26	11	117.86	6	118.08	117.50	5	81,368	0.01%
2021/04/23	7	118.29	0	0.00	119.00	7	82,262	0.01%
2021/04/22	39	119.51	79.3	117.80	117.50	-40.3	84,441	-0.05%
2021/04/21	10	120.20	2	120.25	120.00	8	88,574	0.01%
2021/04/20	6	121.25	2	121.50	122.00	4	89,305	0.00%
2021/04/19	17.2	123.04	11	122.18	121.50	6.2	90,633	0.01%
2021/04/16	55	122.98	43	122.55	123.50	12	91,260	0.01%
2021/04/15	33	120.39	6	121.00	121.00	27	92,273	0.03%
2021/04/14	3.4	120.60	15	120.73	121.50	-11.7	93,500	-0.01%
2021/04/13	2	122.25	7	122.00	122.50	-5	96,281	-0.01%
2021/04/12	8	121.25	8	120.81	120.50	0	99,322	0.00%
2021/04/09	17.3	121.46	7	122.00	120.00	10.3	102,027	0.01%
2021/04/08	7	122.50	9	122.11	122.50	-2	101,224	0.00%
2021/04/07	11	123.23	8.8	122.76	123.50	2.2	101,243	0.00%
2021/04/06	1	123.00	8	123.00	122.50	-7	101,439	-0.01%
2021/04/01	13.8	122.10	9	122.06	121.50	4.8	101,864	0.00%
2021/03/31	34.4	125.10	16	124.44	124.00	18.4	102,143	0.02%
2021/03/30	4	129.50	8.6	129.17	129.50	-4.6	100,661	0.00%
2021/03/29	14	128.07	14	128.36	128.50	0	100,823	0.00%
2021/03/26	5.1	127.29	18	127.11	126.50	-12.9	101,700	-0.01%
2021/03/25	15	127.77	11	127.59	126.50	4	101,299	0.00%
2021/03/24	55	129.46	6.8	129.54	128.00	48.2	100,686	0.05%
2021/03/23	15	132.13	11	132.23	130.50	4	99,806	0.00%
2021/03/22	6	127.75	22.4	128.18	130.00	-16.4	98,701	-0.02%
2021/03/19	44.5	124.78	18.1	125.63	123.50	26.4	97,546	0.03%
2021/03/18	16	129.56	35	129.94	129.50	-19	95,637	-0.02%
2021/03/17	20	126.13	54.1	125.67	126.00	-34.1	94,357	-0.04%
2021/03/16	47	121.64	46	122.55	123.00	1	92,873	0.00%
2021/03/15	6	120.00	20	120.43	121.00	-14	92,452	-0.02%
2021/03/12	10	119.55	30	119.33	120.00	-20	93,263	-0.02%
2021/03/11	50	117.32	6	117.08	117.00	44	94,385	0.05%
2021/03/10	8	115.69	0	0.00	115.50	8	93,926	0.01%
2021/03/09	0	0.00	4	114.38	115.00	-4	93,640	0.00%
2021/03/08	8	114.44	4	115.50	113.50	4	93,481	0.00%
2021/03/05	13.1	115.11	6	115.08	115.00	7.1	92,985	0.01%
2021/03/04	8	114.88	14	113.93	114.50	-6	92,545	-0.01%
2021/03/03	0	0.00	8	114.88	115.50	-8	91,575	-0.01%
2021/03/02	2	113.25	6	113.75	112.00	-4	90,689	0.00%
2021/02/26	46	112.95	0	0.00	112.00	46	90,179	0.05%
2021/02/25	17	114.94	23	115.43	116.50	-6	88,553	-0.01%
2021/02/24	8	112.25	1	110.50	110.50	7	87,097	0.01%
2021/02/23	12	109.75	10	111.10	111.50	2	86,598	0.00%
2021/02/22	5	111.60	10	112.50	111.00	-5	86,137	-0.01%
2021/02/19	22	110.23	3	112.00	110.00	19	85,645	0.02%
2021/02/18	9.1	113.50	9	113.78	113.00	0.1	84,850	0.00%
2021/02/17	2	114.00	5	113.80	114.00	-3	84,908	0.00%
2021/02/05	14	114.29	9	115.39	113.50	5	83,928	0.01%
2021/02/04	9	113.72	23	114.30	114.00	-14	83,134	-0.02%
2021/02/03	5.1	116.20	9	116.17	116.50	-4	82,680	0.00%
2021/02/02	0	0.00	22	115.73	116.50	-22	82,107	-0.03%
2021/02/01	27	110.33	29	109.84	113.00	-2	81,389	0.00%
2021/01/29	47	115.10	70	113.24	111.50	-23	79,640	-0.03%
2021/01/28	32	119.13	4.2	118.98	118.50	27.8	76,874	0.04%
2021/01/27	20	123.15	18	123.42	123.00	2	75,136	0.00%
2021/01/26	25	122.00	19.3	122.79	122.00	5.7	73,916	0.01%
2021/01/25	37.1	120.83	27.6	121.12	123.00	9.5	72,070	0.01%
2021/01/22	21.1	120.22	57.4	120.21	121.50	-36.3	70,174	-0.05%
2021/01/21	6.1	116.42	18.1	116.11	117.00	-12	67,021	-0.02%
2021/01/20	20	116.20	28	115.75	114.50	-8	66,129	-0.01%
2021/01/19	14.1	115.00	36.2	115.10	115.00	-22.2	64,197	-0.03%
2021/01/18	18	113.28	7	113.29	114.00	11	63,005	0.02%
2021/01/15	52.1	115.84	48.7	115.07	115.50	3.3	61,737	0.01%
2021/01/14	23.1	112.99	146	111.71	116.00	-122.9	59,302	-0.21%	大賣/鉅額交易
2021/01/13	7.4	105.86	28.9	105.79	106.50	-21.5	54,542	-0.04%
2021/01/12	29	105.07	3	104.50	104.00	26	53,983	0.05%
2021/01/11	10	107.25	2.8	107.89	107.50	7.2	53,647	0.01%
2021/01/08	24	107.08	16.7	107.24	108.00	7.3	53,291	0.01%
2021/01/07	13	106.81	25.4	107.23	107.00	-12.4	51,832	-0.02%
2021/01/06	36	105.75	99	106.97	105.00	-63	50,561	-0.12%
2021/01/05	62	103.00	55.5	103.29	104.00	6.5	47,274	0.01%
2021/01/04	38	96.19	60	96.23	99.90	-22	44,037	-0.05%
2020/12/31	3	91.53	6.6	91.83	92.00	-3.6	40,427	-0.01%
2020/12/30	2	90.65	8	91.34	91.60	-6	40,179	-0.01%
2020/12/29	12	91.17	0	0.00	90.40	12	39,796	0.03%
2020/12/28	15	92.18	6	92.43	91.80	9	39,355	0.02%
2020/12/25	24	91.60	30.4	91.71	91.80	-6.4	38,556	-0.02%
2020/12/24	1	89.40	22.4	89.49	89.60	-21.4	37,188	-0.06%
2020/12/23	0	0.00	12	88.87	88.80	-12	37,032	-0.03%
2020/12/22	2	90.15	8	89.55	87.70	-6	36,732	-0.02%
2020/12/21	8	88.03	0	0.00	88.00	8	36,124	0.02%
2020/12/18	2	87.85	7	88.00	87.70	-5	35,941	-0.01%
2020/12/17	4	88.10	14	87.93	87.80	-10	35,866	-0.03%
2020/12/16	0	0.00	7.8	87.76	88.20	-7.8	35,716	-0.02%
2020/12/15	8.1	87.06	2	86.80	87.10	6.1	35,463	0.02%
2020/12/14	4.2	88.37	1	88.60	87.70	3.2	35,162	0.01%
2020/12/11	13	86.18	20	87.16	87.60	-7	34,666	-0.02%
2020/12/10	11	87.97	6	87.95	87.70	5	33,930	0.01%
2020/12/09	4	88.93	22.8	88.63	89.00	-18.8	33,480	-0.06%
2020/12/08	34.1	88.24	47	88.32	87.60	-12.9	32,621	-0.04%
2020/12/07	39	85.55	41	86.19	87.90	-2	31,140	-0.01%
2020/12/04	14	82.96	10	82.90	82.90	4	28,798	0.01%
2020/12/03	27	82.04	8	82.19	82.00	19	28,368	0.07%
2020/12/02	5	82.82	2	82.50	82.70	3	28,204	0.01%
2020/12/01	2	82.45	5	82.34	82.90	-3	28,227	-0.01%
2020/11/30	26.1	82.40	0	0.00	82.30	26.1	28,504	0.09%
2020/11/27	7	82.59	1	82.50	82.60	6	27,917	0.02%
2020/11/26	5.1	82.88	18	82.84	83.00	-12.9	27,869	-0.05%
2020/11/25	3	82.23	44	82.10	82.00	-41	27,823	-0.15%
2020/11/24	5	82.24	3	82.30	82.00	2	27,853	0.01%
2020/11/23	2.2	82.60	1	82.90	82.90	1.2	27,877	0.00%
2020/11/20	0	0.00	2	82.40	82.50	-2	27,738	-0.01%
2020/11/19	8	82.73	7	82.67	82.90	1	27,618	0.00%
2020/11/18	11	83.10	4	83.12	83.20	7	27,595	0.03%
2020/11/17	0	0.00	2	83.00	83.00	-2	27,491	-0.01%
2020/11/16	14	82.50	7.2	82.68	82.60	6.8	27,885	0.02%
2020/11/13	2	81.70	0	0.00	81.40	2	27,577	0.01%
2020/11/12	0	0.00	9.8	81.72	81.90	-9.8	27,494	-0.04%
2020/11/11	1	81.00	63	81.48	81.60	-62	27,213	-0.23%
2020/11/10	0	0.00	21	80.90	80.80	-21	27,174	-0.08%
2020/11/09	4.4	81.06	12	81.22	81.20	-7.6	28,235	-0.03%
2020/11/06	0	0.00	1	79.60	79.70	-1	28,321	0.00%
2020/11/03	1	78.40	0	0.00	78.30	1	29,122	0.00%
2020/11/02	1	78.00	0	0.00	78.30	1	29,432	0.00%
2020/10/30	0	0.00	1	77.80	77.50	-1	29,600	0.00%
2020/10/29	2	77.05	0	0.00	78.00	2	29,550	0.01%
2020/10/28	4.2	78.70	0	0.00	78.30	4.2	30,059	0.01%
2020/10/27	1	79.70	0	0.00	80.00	1	30,234	0.00%
2020/10/26	1	80.30	0.1	80.20	80.20	0.9	30,632	0.00%
2020/10/23	3	81.07	1	80.80	80.70	2	31,049	0.01%
2020/10/22	0	0.00	4	80.50	80.80	-4	32,073	-0.01%
2020/10/21	5	80.62	11	80.69	80.40	-6	32,779	-0.02%
2020/10/20	69	81.25	29	81.62	81.40	40	33,058	0.12%
2020/10/19	7	81.09	15	81.21	81.30	-8	33,610	-0.02%
2020/10/16	6	79.28	7	79.64	78.60	-1	33,408	0.00%
2020/10/15	1	78.30	14	78.30	78.10	-13	33,847	-0.04%
2020/10/14	0.8	78.20	2	78.50	78.00	-1.2	34,602	0.00%
2020/10/13	1	78.40	0	0.00	78.90	1	34,800	0.00%
2020/10/12	6	78.58	15	78.53	78.70	-9	35,259	-0.03%
2020/10/07	0	0.00	1	77.60	77.40	-1	35,744	0.00%
2020/10/06	1	78.10	13.6	77.89	77.80	-12.6	36,066	-0.03%
2020/10/05	0	0.00	8	77.64	77.70	-8	36,653	-0.02%
2020/09/30	0	0.00	2	77.65	77.40	-2	37,159	-0.01%
2020/09/28	2	76.85	0	0.00	76.90	2	37,793	0.01%
2020/09/25	16	75.23	0	0.00	74.30	16	38,001	0.04%
2020/09/24	7	75.36	3	75.37	75.00	4	38,076	0.01%
2020/09/23	1.4	76.93	0	0.00	76.70	1.4	37,687	0.00%
2020/09/22	3	76.97	15	76.97	76.80	-12	38,132	-0.03%
2020/09/21	0	0.00	5	77.60	77.40	-5	38,706	-0.01%
2020/09/18	2	77.90	0	0.00	77.60	2	40,000	0.00%
2020/09/17	7.2	78.34	0	0.00	78.10	7.2	40,947	0.02%
2020/09/16	11	78.87	4	78.63	78.80	7	41,362	0.02%
2020/09/15	10	79.15	0	0.00	79.10	10	41,339	0.02%
2020/09/14	0	0.00	2	79.05	79.40	-2	41,646	0.00%
2020/09/11	1	78.10	0	0.00	78.50	1	41,491	0.00%
2020/09/10	2	78.45	5	78.36	78.50	-3	41,523	-0.01%
2020/09/09	2	77.60	3	77.17	77.90	-1	41,410	0.00%
2020/09/08	16	77.73	4	77.58	77.50	12	41,473	0.03%
2020/09/07	1	77.00	4	77.18	77.30	-3	41,611	-0.01%
2020/09/04	3	77.00	0	0.00	76.90	3	41,954	0.01%
2020/09/03	5	77.76	1	78.60	77.70	4	41,789	0.01%
2020/09/02	0	0.00	5	77.20	77.80	-5	41,734	-0.01%
2020/09/01	2	77.20	2	76.70	77.00	0	42,211	0.00%
2020/08/31	2	76.90	48.8	77.52	76.90	-46.8	42,474	-0.11%
2020/08/28	3.2	77.52	4	77.58	77.50	-0.8	42,692	0.00%
2020/08/27	6	77.77	0	0.00	77.50	6	42,988	0.01%
2020/08/26	7	78.00	0	0.00	78.20	7	43,281	0.02%
2020/08/25	1.4	77.97	0	0.00	78.30	1.4	43,441	0.00%
2020/08/24	6	77.68	0	0.00	77.60	6	43,891	0.01%
2020/08/21	5	77.94	1	77.90	78.20	4	43,964	0.01%
2020/08/20	67	77.01	4	77.40	77.10	63	43,929	0.14%
2020/08/19	1.2	79.32	2	79.30	79.30	-0.8	43,368	0.00%
2020/08/18	4	79.73	0	0.00	79.80	4	43,283	0.01%
2020/08/17	2	80.30	2	80.20	80.20	0	43,604	0.00%
2020/08/14	5	80.16	0	0.00	80.40	5	43,618	0.01%
2020/08/13	19	79.86	2	79.50	79.50	17	43,559	0.04%
2020/08/12	1	81.40	4	81.35	81.40	-3	42,948	-0.01%
2020/08/11	12	79.97	7	79.99	79.80	5	43,139	0.01%
2020/08/10	8	80.50	5	80.50	80.50	3	43,407	0.01%
2020/08/07	10	78.66	13	78.92	78.30	-3	43,275	-0.01%
2020/08/06	45	79.14	12	79.13	79.00	33	43,625	0.08%
2020/08/05	4	78.28	0	0.00	77.90	4	43,829	0.01%
2020/08/04	0	0.00	13	77.89	78.10	-13	44,340	-0.03%
2020/08/03	5	77.58	1	78.00	77.10	4	44,597	0.01%
2020/07/31	6	78.88	11	78.66	78.40	-5	44,108	-0.01%
2020/07/30	11	77.67	2	77.90	78.00	9	43,832	0.02%
2020/07/29	4.1	78.32	3	78.10	78.00	1.1	43,666	0.00%
2020/07/28	28	80.92	23	80.85	78.40	5	43,848	0.01%
2020/07/27	9	78.17	0	0.00	78.00	9	43,342	0.02%
2020/07/24	68	80.64	6	81.23	80.00	62	42,760	0.14%
2020/07/23	55	81.80	11	82.15	82.10	44	42,348	0.10%
2020/07/22	7	85.56	0	0.00	85.90	7	41,517	0.02%
2020/07/21	21.2	85.62	3	85.27	85.30	18.2	40,594	0.04%
2020/07/20	12	86.03	18	86.34	86.80	-6	39,798	-0.02%
2020/07/17	7	87.93	4	88.05	88.00	3	39,066	0.01%
2020/07/16	10	87.49	14	87.52	87.60	-4	39,095	-0.01%
2020/07/15	10.2	87.19	7	86.87	86.60	3.2	38,790	0.01%
2020/07/14	6.2	86.83	0	0.00	86.30	6.2	39,163	0.02%
2020/07/13	1	86.40	0	0.00	86.70	1	39,298	0.00%
2020/07/10	3	85.13	7	85.67	84.80	-4	39,392	-0.01%
2020/07/09	4.4	86.11	0.4	86.20	86.20	4	39,134	0.01%
2020/07/08	0	0.00	2.6	87.02	87.00	-2.6	38,728	-0.01%
2020/07/07	6	86.13	0	0.00	87.00	6	38,430	0.02%
2020/07/06	7	86.36	10	86.44	86.40	-3	38,484	-0.01%
2020/07/03	5	85.64	6	85.28	85.30	-1	39,251	0.00%
2020/07/02	0	0.00	9	85.77	86.00	-9	39,318	-0.02%
2020/07/01	15	86.01	4	87.05	85.90	11	39,567	0.03%
2020/06/30	2	86.00	6	86.10	86.30	-4	39,234	-0.01%
2020/06/29	5.1	84.35	11	84.17	85.20	-5.9	38,911	-0.02%
2020/06/24	6	83.13	20	82.89	83.50	-14	37,861	-0.04%
2020/06/23	2	79.70	1	79.70	80.20	1	37,387	0.00%
2020/06/22	0	0.00	2	78.55	78.90	-2	37,269	-0.01%
2020/06/19	0	0.00	15	78.40	78.80	-15	37,883	-0.04%
2020/06/18	0	0.00	1	78.10	78.50	-1	37,988	0.00%
2020/06/17	2	78.25	0	0.00	78.20	2	38,713	0.01%
2020/06/16	0	0.00	12	78.28	78.40	-12	40,122	-0.03%
2020/06/15	9	77.44	2.3	77.12	77.00	6.8	41,533	0.02%
2020/06/12	4	77.45	6	77.37	78.00	-2	42,349	0.00%
2020/06/11	17	78.86	13	79.51	78.60	4	42,992	0.01%
2020/06/10	1	79.70	0	0.00	79.90	1	43,388	0.00%
2020/06/09	3	79.90	1	80.00	79.50	2	44,767	0.00%
2020/06/08	0	0.00	11	79.25	79.70	-11	45,559	-0.02%
2020/06/05	1	78.00	6	78.12	78.50	-5	45,175	-0.01%
2020/06/04	2	78.35	14	78.41	78.40	-12	45,232	-0.03%
2020/06/03	2.3	78.06	9	78.12	78.10	-6.8	45,254	-0.01%
2020/06/02	7	77.10	0	0.00	77.10	7	45,186	0.02%
2020/06/01	0	0.00	1	76.40	76.20	-1	45,106	0.00%
2020/05/29	0	0.00	1	75.00	75.80	-1	45,158	0.00%
2020/05/28	1	75.00	4	75.35	75.30	-3	44,994	-0.01%
2020/05/27	2	75.10	5	75.06	75.30	-3	45,453	-0.01%
2020/05/26	5	74.14	5	74.84	74.80	0	45,969	0.00%
2020/05/25	6	73.32	2	73.50	73.60	4	46,216	0.01%
2020/05/22	11	73.79	0	0.00	73.60	11	46,552	0.02%
2020/05/21	14.2	74.70	1.2	74.92	74.70	13	46,325	0.03%
2020/05/20	9	74.69	1	75.10	74.50	8	46,417	0.02%
2020/05/19	6	75.23	0	0.00	74.80	6	46,489	0.01%
2020/05/18	10	75.69	1	75.70	75.00	9	46,100	0.02%
2020/05/15	7	77.51	12	77.38	77.10	-5	45,526	-0.01%
2020/05/14	3	78.10	1	78.70	78.20	2	45,023	0.00%
2020/05/13	10	78.50	11	78.73	78.80	-1	44,680	0.00%
2020/05/12	10	77.48	5	77.52	77.30	5	44,565	0.01%
2020/05/11	27	78.44	16	78.71	78.90	11	44,747	0.02%
2020/05/08	0	0.00	14	76.37	76.20	-14	44,242	-0.03%
2020/05/07	2	74.80	31	75.29	75.20	-29	44,308	-0.07%
2020/05/06	32.4	74.40	2	74.60	74.30	30.4	44,218	0.07%
2020/05/05	23	74.38	1	74.20	74.10	22	44,492	0.05%
2020/05/04	4	74.50	2	74.50	74.50	2	44,768	0.00%
2020/04/30	4	76.75	19	76.46	77.00	-15	44,694	-0.03%
2020/04/29	0	0.00	2	75.80	75.60	-2	44,975	0.00%
2020/04/27	0	0.00	5	74.80	74.90	-5	47,798	-0.01%
2020/04/24	1	73.80	1	74.10	73.80	0	47,910	0.00%
2020/04/23	0	0.00	8	74.65	74.00	-8	48,896	-0.02%
2020/04/22	9.2	72.89	0	0.00	73.90	9.2	48,768	0.02%
2020/04/21	32	73.84	0	0.00	73.50	32	48,703	0.07%
2020/04/20	4	76.15	2	75.80	76.20	2	48,171	0.00%
2020/04/17	3	76.50	23	75.95	75.80	-20	48,024	-0.04%
2020/04/16	3	74.23	15	74.73	74.00	-12	47,392	-0.03%
2020/04/15	11	74.68	0	0.00	74.10	11	47,157	0.02%
2020/04/14	1	74.30	3	74.03	74.40	-2	47,387	0.00%
2020/04/13	4	73.43	15	73.43	73.10	-11	47,485	-0.02%
2020/04/09	21.2	75.01	14	74.04	74.00	7.2	47,817	0.02%
2020/04/08	17	74.41	22	73.12	75.00	-5	47,242	-0.01%
2020/04/07	5	70.90	0	0.00	71.20	5	45,981	0.01%
2020/04/06	2	69.95	0	0.00	70.20	2	45,466	0.00%
2020/04/01	9	70.07	0	0.00	70.00	9	44,975	0.02%
2020/03/31	6	70.12	0	0.00	69.90	6	44,733	0.01%
2020/03/30	5	69.44	1	69.20	70.00	4	44,283	0.01%
2020/03/27	16	71.51	14	70.43	70.10	2	43,919	0.00%
2020/03/26	5	70.92	4	71.33	71.00	1	43,204	0.00%
2020/03/25	3	72.10	2	71.95	71.40	1	43,208	0.00%
2020/03/24	0.6	69.70	21	70.11	69.40	-20.4	42,793	-0.05%
2020/03/23	7	67.74	6	67.70	67.50	1	43,074	0.00%
2020/03/20	15	70.23	1	70.30	70.80	14	42,561	0.03%
2020/03/19	9	67.33	6	67.53	66.30	3	41,412	0.01%
2020/03/18	13.2	70.04	2	70.55	70.00	11.2	40,185	0.03%
2020/03/17	30.3	71.11	11	71.03	70.60	19.3	39,472	0.05%
2020/03/16	19	72.39	2	71.90	71.10	17	38,858	0.04%
2020/03/13	30	70.71	10	72.24	74.60	20	38,007	0.05%
2020/03/12	21.2	75.88	20	75.99	74.70	1.2	36,846	0.00%
2020/03/11	3.3	79.05	10	78.60	78.60	-6.8	35,761	-0.02%
2020/03/10	9	79.13	3	79.40	79.40	6	35,582	0.02%
2020/03/09	5	79.52	0	0.00	79.10	5	35,358	0.01%
2020/03/06	15	81.01	9	80.80	80.80	6	35,166	0.02%
2020/03/05	2	82.80	1	83.30	82.70	1	35,040	0.00%
2020/03/04	0	0.00	2	81.45	81.70	-2	35,049	-0.01%
2020/03/03	9	81.63	3	81.30	81.00	6	34,888	0.02%
2020/03/02	3	79.23	1	79.00	79.20	2	34,638	0.01%
2020/02/27	3	80.33	0	0.00	80.30	3	34,937	0.01%
2020/02/25	4.1	81.77	4	82.15	82.30	0.1	34,763	0.00%
2020/02/24	0	0.00	2.4	80.82	80.70	-2.4	34,847	-0.01%
2020/02/21	4	82.03	8.7	81.85	81.70	-4.7	35,036	-0.01%
2020/02/19	2	84.40	1	83.40	83.80	1	36,346	0.00%
2020/02/18	6.6	83.31	3	84.10	83.40	3.6	36,642	0.01%
2020/02/17	9	84.00	12	84.07	83.90	-3	37,750	-0.01%
2020/02/13	1	86.20	5	85.48	84.70	-4	39,439	-0.01%
2020/02/12	8	84.24	20	84.67	85.50	-12	40,708	-0.03%
2020/02/11	3	82.40	11	82.75	82.90	-8	41,559	-0.02%
2020/02/10	0	0.00	1	80.10	82.00	-1	42,608	0.00%
2020/02/07	3	82.90	26	82.90	82.90	-23	43,602	-0.05%
2020/02/06	3.4	82.97	20	82.95	83.60	-16.7	45,059	-0.04%
2020/02/05	0	0.00	1	82.20	82.20	-1	46,922	0.00%
2020/02/03	6.1	80.64	8	79.50	82.20	-1.9	48,094	0.00%
2020/01/31	18	83.36	8	83.60	83.20	10	47,505	0.02%
2020/01/30	24.3	84.06	24	83.36	83.10	0.3	47,070	0.00%
2020/01/20	10	92.40	18	92.57	92.30	-8	44,925	-0.02%
2020/01/17	5	91.32	50	92.18	92.30	-45	44,926	-0.10%
2020/01/16	2	89.80	3	90.03	90.00	-1	44,307	0.00%
2020/01/15	2	89.90	2	89.90	89.90	0	45,467	0.00%
2020/01/14	8	89.84	10	89.92	90.00	-2	46,469	0.00%
2020/01/13	3	89.20	9	89.27	89.60	-6	46,698	-0.01%
2020/01/10	2	88.60	5	88.78	89.00	-3	47,630	-0.01%
2020/01/09	5	87.34	0	0.00	87.10	5	48,452	0.01%
2020/01/08	16	87.35	0	0.00	86.50	16	48,573	0.03%
2020/01/07	2	89.50	0	0.00	89.10	2	48,302	0.00%
2020/01/06	1	90.90	8	90.63	90.50	-7	48,395	-0.01%
2020/01/03	2	91.35	6	91.63	91.60	-4	48,271	-0.01%
2020/01/02	0	0.00	1	90.60	90.80	-1	48,116	0.00%
2019/12/31	2	90.80	0.3	90.70	90.80	1.7	48,193	0.00%
2019/12/30	0	0.00	1	91.20	90.90	-1	48,265	0.00%
2019/12/27	2	91.55	5	91.56	91.50	-3	48,462	-0.01%
2019/12/26	2.3	90.88	3	90.90	90.80	-0.8	48,560	0.00%
2019/12/25	2	91.00	1	90.90	91.00	1	49,146	0.00%
2019/12/24	3	91.00	2.6	90.98	90.90	0.4	49,384	0.00%
2019/12/19	4	91.53	1	91.50	92.20	3	49,260	0.01%
2019/12/18	0.8	92.00	8.6	92.20	92.40	-7.8	48,958	-0.02%
2019/12/17	2	91.40	1	91.60	91.60	1	48,539	0.00%
2019/12/16	4.5	91.56	6.1	91.40	91.60	-1.6	48,561	0.00%
2019/12/12	1	91.80	3	91.80	91.00	-2	48,727	0.00%
2019/12/11	1	90.80	9	91.10	91.30	-8	48,865	-0.02%
2019/12/10	2	90.10	62	90.40	90.30	-60	49,354	-0.12%
2019/12/09	0	0.00	8	91.50	91.00	-8	49,715	-0.02%
2019/12/06	4	90.05	3	90.40	90.50	1	49,472	0.00%
2019/12/05	1	90.20	10	89.86	89.90	-9	49,467	-0.02%
2019/12/04	5	89.04	0	0.00	89.50	5	49,622	0.01%
2019/12/03	8	89.93	1	90.00	90.00	7	49,672	0.01%
2019/12/02	7	87.83	6	87.50	88.60	1	49,485	0.00%
2019/11/28	2	90.10	0	0.00	89.80	2	48,897	0.00%
2019/11/27	0	0.00	3	90.10	90.60	-3	49,237	-0.01%
2019/11/26	1	90.10	1	89.50	89.90	0	49,243	0.00%
2019/11/25	7	90.21	1	89.80	89.60	6	48,294	0.01%
2019/11/22	1	91.30	0	0.00	91.40	1	47,978	0.00%
2019/11/21	1	91.00	11.3	91.07	92.50	-10.3	47,972	-0.02%
2019/11/20	10	92.05	1	91.50	91.90	9	47,375	0.02%
2019/11/19	1	92.20	42	91.80	92.80	-41	47,024	-0.09%
2019/11/18	10.5	90.48	17.7	90.42	90.50	-7.2	45,679	-0.02%
2019/11/15	10.2	90.19	17	90.08	90.10	-6.8	45,397	-0.01%
2019/11/14	4	91.08	35	90.49	89.30	-31	45,007	-0.07%
2019/11/13	6	89.58	0	0.00	89.70	6	44,081	0.01%
2019/11/12	5	89.16	16	90.21	91.00	-11	43,699	-0.03%
2019/11/11	21	87.98	23.8	88.70	87.90	-2.8	42,815	-0.01%
2019/11/08	10.2	92.18	17.1	91.59	90.90	-6.9	41,247	-0.02%
2019/11/07	6	90.63	14.1	90.52	90.80	-8.1	39,749	-0.02%
2019/11/06	3	90.27	15.1	89.98	90.40	-12.1	38,542	-0.03%
2019/11/05	2	89.55	26	89.70	90.00	-24	37,282	-0.06%
2019/11/04	9	87.32	144	88.23	89.00	-135	36,054	-0.37%	大賣/鉅額交易
2019/11/01	7	82.33	30	83.40	84.80	-23	34,294	-0.07%
2019/10/31	4	80.88	1	80.90	80.60	3	33,093	0.01%
2019/10/30	2	80.20	10	80.22	80.20	-8	32,959	-0.02%
2019/10/29	11	80.97	2	80.75	80.80	9	32,835	0.03%
2019/10/28	2	80.50	6	80.25	80.10	-4	32,576	-0.01%
2019/10/25	2	79.90	10	80.20	80.20	-8	32,470	-0.02%
2019/10/24	7	80.40	13	80.92	80.50	-6	32,252	-0.02%
2019/10/23	11	79.84	7	80.27	80.50	4	32,630	0.01%
2019/10/22	3	78.73	11	79.29	79.50	-8	32,364	-0.02%
2019/10/21	2	77.05	16	77.07	77.60	-14	31,601	-0.04%
2019/10/18	0	0.00	4	77.55	76.90	-4	31,704	-0.01%
2019/10/17	6	76.20	18.1	76.78	77.20	-12.1	30,791	-0.04%
2019/10/16	0	0.00	1	74.90	75.00	-1	29,769	0.00%
2019/10/15	8	74.70	20	75.38	74.70	-12	29,704	-0.04%
2019/10/14	7	74.17	18	74.14	74.50	-11	30,027	-0.04%
2019/10/09	7.2	73.15	1	72.90	72.90	6.2	29,767	0.02%
2019/10/08	11	74.09	1	73.90	74.00	10	29,894	0.03%
2019/10/07	5	73.60	2	73.40	73.40	3	29,759	0.01%
2019/10/04	1	72.00	1.6	72.70	72.70	-0.6	29,672	0.00%
2019/10/03	19	71.88	0.8	72.20	72.00	18.2	29,708	0.06%
2019/10/02	14.2	72.36	0	0.00	72.30	14.2	29,572	0.05%
2019/10/01	23.4	72.42	2	72.45	72.60	21.4	29,331	0.07%
2019/09/27	48	73.36	2	74.00	73.20	46	28,815	0.16%
2019/09/26	7	74.17	0.8	74.10	74.00	6.2	28,901	0.02%
2019/09/25	0	0.00	3	74.47	74.80	-3	28,895	-0.01%
2019/09/24	3	74.90	4	75.00	74.90	-1	29,218	0.00%
2019/09/20	1	74.30	6	74.07	74.50	-5	29,577	-0.02%
2019/09/19	16	73.59	5	74.10	73.50	11	29,314	0.04%
2019/09/18	2	74.40	0	0.00	74.40	2	29,144	0.01%
2019/09/17	6	74.65	48.9	74.82	74.60	-42.9	29,059	-0.15%
2019/09/16	2	75.90	3	75.70	76.00	-1	29,303	0.00%
2019/09/12	3	75.67	6	75.82	76.00	-3	29,068	-0.01%
2019/09/11	5	74.68	1	74.80	74.50	4	28,869	0.01%
2019/09/10	7	74.10	0	0.00	74.10	7	28,884	0.02%
2019/09/09	5	74.70	2	75.40	74.70	3	29,030	0.01%
2019/09/06	3	75.77	5	75.36	75.00	-2	29,372	-0.01%
2019/09/05	1	74.70	27	74.84	74.90	-26	29,587	-0.09%
2019/09/04	2	74.30	39	74.11	74.30	-37	29,815	-0.12%
2019/09/03	9	73.82	0	0.00	73.60	9	29,905	0.03%
2019/09/02	4	73.98	2	74.00	74.00	2	30,251	0.01%
2019/08/30	11	73.62	2	73.50	74.20	9	30,587	0.03%
2019/08/29	1	72.00	1	72.00	71.90	0	30,724	0.00%
2019/08/28	1	72.30	0	0.00	72.40	1	31,041	0.00%
2019/08/27	1	72.20	1	72.10	72.20	0	31,307	0.00%
2019/08/26	25	71.81	5	71.90	72.00	20	31,562	0.06%
2019/08/23	2	73.35	1	73.50	73.30	1	31,812	0.00%
2019/08/22	42.1	73.58	1	73.50	73.90	41.1	32,267	0.13%
2019/08/21	1.4	73.10	25.6	73.50	73.50	-24.2	34,158	-0.07%
2019/08/20	1	72.50	0.5	72.60	72.40	0.5	34,127	0.00%
2019/08/19	13	72.29	0	0.00	72.40	13	34,491	0.04%
2019/08/16	21.2	71.41	3.2	72.31	72.00	18	35,197	0.05%
2019/08/15	20	71.70	0	0.00	71.60	20	35,147	0.06%
2019/08/14	11	73.13	18	73.87	72.60	-7	35,268	-0.02%
2019/08/13	1	72.90	0	0.00	72.90	1	35,218	0.00%
2019/08/12	14	73.18	9	73.61	73.70	5	35,749	0.01%
2019/08/08	10	73.30	4	73.30	73.10	6	36,472	0.02%
2019/08/07	12	73.30	0	0.00	72.90	12	37,306	0.03%
2019/08/06	16	72.45	2	72.20	73.30	14	37,843	0.04%
2019/08/05	8	73.08	1	73.30	72.80	7	37,786	0.02%
2019/08/02	7.6	75.76	10	76.10	75.50	-2.4	37,404	-0.01%
2019/08/01	12	78.03	3	78.00	77.90	9	37,162	0.02%
2019/07/31	3	78.50	9	78.09	78.60	-6	37,041	-0.02%
2019/07/30	1	78.00	2	77.80	77.80	-1	37,167	0.00%
2019/07/29	5	78.36	1	78.40	78.40	4	37,511	0.01%
2019/07/26	27	78.40	0	0.00	78.40	27	37,626	0.07%
2019/07/25	3	78.60	4	78.45	78.60	-1	37,671	0.00%
2019/07/24	54.2	81.18	17	81.24	81.30	37.2	37,192	0.10%
2019/07/23	1	81.10	0	0.00	80.90	1	36,534	0.00%
2019/07/22	15	80.39	5	80.56	80.60	10	36,414	0.03%
2019/07/19	2	79.50	1	79.50	79.30	1	36,308	0.00%
2019/07/18	4	79.20	5	79.70	79.00	-1	36,773	0.00%
2019/07/17	21	79.76	5	80.24	79.30	16	37,533	0.04%
2019/07/16	1	79.70	9	79.83	80.00	-8	37,702	-0.02%
2019/07/12	5	77.82	0	0.00	77.60	5	40,175	0.01%
2019/07/11	0.8	78.20	2	78.30	78.20	-1.2	41,245	0.00%
2019/07/09	6	78.02	5	78.50	77.90	1	43,101	0.00%
2019/07/08	2	78.70	4	78.83	79.00	-2	43,727	0.00%
2019/07/05	1	78.00	4	78.10	78.20	-3	44,148	-0.01%
2019/07/04	2	78.10	0	0.00	77.70	2	44,538	0.00%
2019/07/03	10	77.86	0	0.00	77.50	10	44,768	0.02%
2019/07/02	2.2	79.19	8	79.23	79.10	-5.8	45,091	-0.01%
2019/07/01	1	78.90	4.5	79.26	79.40	-3.5	45,435	-0.01%
2019/06/28	1	77.70	11	77.60	77.40	-10	46,469	-0.02%
2019/06/27	4	77.35	2	77.55	77.40	2	48,925	0.00%
2019/06/26	1	76.30	1	76.30	76.30	0	49,037	0.00%
2019/06/25	4	76.60	0	0.00	76.40	4	48,862	0.01%
2019/06/24	4	76.08	0	0.00	77.10	4	48,644	0.01%
2019/06/21	4	77.90	16	78.24	76.80	-12	48,291	-0.02%
2019/06/20	0	0.00	2	77.65	77.70	-2	47,665	0.00%
2019/06/19	13	76.75	15	76.83	77.20	-2	47,481	0.00%
2019/06/18	5	75.80	14	76.06	75.90	-9	46,966	-0.02%
2019/06/17	30	76.30	3	75.87	76.40	27	46,586	0.06%
2019/06/14	0	0.00	2	74.85	75.10	-2	46,296	0.00%
2019/06/13	1	74.20	2	73.90	74.20	-1.1	45,938	0.00%
2019/06/12	3	73.00	2	72.60	73.70	1	45,892	0.00%
2019/06/11	10.1	72.40	2	72.35	72.40	8.1	45,480	0.02%
2019/06/10	1.2	71.53	4	71.68	72.10	-2.8	45,277	-0.01%
2019/06/06	7	71.26	0	0.00	71.10	7	44,971	0.02%
2019/06/05	19.4	72.18	2	71.50	71.00	17.4	44,606	0.04%
2019/06/04	16	72.08	0	0.00	71.80	16	44,249	0.04%
2019/06/03	2	72.85	0	0.00	73.40	2	43,903	0.00%
2019/05/31	50	73.98	25	74.26	73.90	25	43,607	0.06%
2019/05/30	3	72.90	3	73.20	73.40	0	42,989	0.00%
2019/05/29	5	71.60	2	71.40	72.20	3	42,844	0.01%
2019/05/28	7	71.40	1	71.60	71.20	6	42,521	0.01%
2019/05/27	22.3	71.44	3	71.40	71.40	19.3	40,574	0.05%
2019/05/24	16.7	71.78	6	71.52	71.40	10.7	40,541	0.03%
2019/05/23	32.3	71.88	1	72.60	71.50	31.3	40,262	0.08%
2019/05/22	27.6	74.34	3	74.07	74.00	24.6	39,723	0.06%
2019/05/21	8.5	74.91	17	75.06	75.00	-8.5	39,988	-0.02%
2019/05/20	5	75.22	1	75.30	75.00	4	39,825	0.01%
2019/05/17	5.5	75.59	6	74.80	74.70	-0.5	39,707	0.00%
2019/05/16	13.1	77.57	3	76.80	75.90	10.1	39,278	0.03%
2019/05/15	4	77.80	9	77.77	77.80	-5	38,512	-0.01%
2019/05/14	8	79.53	4	79.63	79.70	4	37,886	0.01%
2019/05/13	5.4	82.56	6	81.80	81.20	-0.6	37,563	0.00%
2019/05/10	3.3	83.72	8	84.31	83.70	-4.7	37,575	-0.01%
2019/05/09	4.3	84.80	0	0.00	84.30	4.3	37,560	0.01%
2019/05/08	10	85.85	4	85.85	85.90	6	37,350	0.02%
2019/05/07	3	86.67	9	86.69	86.60	-6	37,276	-0.02%
2019/05/06	22.8	85.26	1	85.10	84.90	21.8	37,269	0.06%
2019/05/03	5	87.60	12	87.21	88.20	-7	36,812	-0.02%
2019/05/02	8.2	86.89	3	86.90	86.90	5.2	36,616	0.01%
2019/04/30	5.8	86.54	4	86.68	86.90	1.8	36,365	0.00%
2019/04/29	14	88.00	0	0.00	87.80	14	36,026	0.04%
2019/04/26	2	87.15	1.6	87.10	87.40	0.4	35,703	0.00%
2019/04/25	1	86.30	1	86.90	86.80	0	35,423	0.00%
2019/04/24	2	87.90	1	88.10	86.90	1	35,170	0.00%
2019/04/23	8.2	88.08	20	87.07	88.30	-11.8	34,864	-0.03%
2019/04/22	26	88.41	2	88.30	87.80	24	34,003	0.07%
2019/04/19	20	90.76	18.8	89.53	88.90	1.2	33,706	0.00%
2019/04/18	13	94.65	39.8	94.63	91.60	-26.8	32,619	-0.08%
2019/04/17	10	91.57	11.4	91.44	91.80	-1.4	30,553	0.00%
2019/04/16	12	90.08	124.1	90.30	89.90	-112.1	29,346	-0.38%	大賣/鉅額交易
2019/04/15	0	0.00	13.6	89.35	89.30	-13.6	28,411	-0.05%
2019/04/12	7	85.91	5	86.10	86.50	2	27,828	0.01%
2019/04/11	4	83.80	6	84.05	83.80	-2	27,456	-0.01%
2019/04/10	1	83.00	0.8	82.70	83.00	0.2	26,990	0.00%
2019/04/09	1	82.80	0	0.00	82.50	1	26,686	0.00%
2019/04/08	0	0.00	5	82.70	82.40	-5	26,501	-0.02%
2019/04/03	3	81.33	3	81.50	81.90	0	25,825	0.00%
2019/04/02	3.1	82.48	5.6	82.61	82.00	-2.5	25,304	-0.01%
2019/04/01	6.5	79.45	29.1	79.60	80.80	-22.6	23,838	-0.09%
2019/03/29	8	72.45	6	72.98	73.50	2	21,133	0.01%
2019/03/28	1	71.70	8	71.70	71.80	-7	21,058	-0.03%
2019/03/27	0	0.00	0	71.90	71.90	0	21,359	0.00%
2019/03/26	0	0.00	1.6	71.68	71.80	-1.6	21,516	-0.01%
2019/03/25	1	71.50	0	0.00	71.20	1	21,784	0.00%
2019/03/22	0	0.00	3	73.00	73.00	-3	21,732	-0.01%
2019/03/21	1	72.90	0	0.00	73.00	1	21,996	0.00%
2019/03/20	1	72.40	1	72.10	72.40	0	22,458	0.00%
2019/03/19	0	0.00	1	72.60	72.30	-1	23,024	0.00%
2019/03/18	1	71.70	0	0.00	72.00	1	23,226	0.00%
2019/03/13	0	0.00	1	70.70	70.70	-1	24,214	0.00%
2019/03/11	3	70.53	1	70.70	70.40	2	24,453	0.01%
2019/03/08	1	70.70	0	0.00	70.70	1	24,916	0.00%
2019/03/07	1	71.60	0	0.00	71.60	1	25,765	0.00%
2019/03/06	0.3	72.40	0	0.00	72.50	0.3	26,193	0.00%
2019/03/05	2	71.80	0	0.00	71.90	2	26,787	0.01%
2019/03/04	1.4	72.06	4	72.03	72.20	-2.6	26,928	-0.01%
2019/02/27	5	72.80	1	72.80	72.70	4	26,754	0.01%
2019/02/26	2	72.80	1	73.00	72.80	1	26,722	0.00%
2019/02/25	1	73.40	0	0.00	73.40	1	26,937	0.00%
2019/02/22	1	73.20	0	0.00	73.50	1	27,267	0.00%
2019/02/21	8	73.43	9	73.54	73.80	-1	27,552	0.00%
2019/02/20	9	73.21	11	73.24	73.20	-2	27,545	-0.01%
2019/02/19	3	72.03	0	0.00	72.00	3	27,169	0.01%
2019/02/18	2	71.05	8	71.15	71.00	-6	27,351	-0.02%
2019/02/14	0	0.00	8	71.69	71.40	-8	27,638	-0.03%
2019/02/13	5	72.30	2	72.30	72.00	3	27,733	0.01%
2019/02/12	1	71.20	20	71.87	72.00	-19	27,694	-0.07%
2019/02/11	0.6	70.00	1	70.30	69.90	-0.4	27,543	0.00%
2019/01/30	2.4	70.00	0	0.00	70.00	2.4	27,311	0.01%
2019/01/29	2	70.10	1	70.10	69.90	1	27,329	0.00%
2019/01/28	1.3	70.78	0	0.00	70.80	1.3	27,288	0.00%
2019/01/25	1	70.70	0	0.00	70.70	1	27,511	0.00%
2019/01/23	2	69.70	0	0.00	69.70	2	27,740	0.01%
2019/01/22	3	70.70	0	0.00	70.70	3	27,933	0.01%
2019/01/18	10.6	70.53	1	70.70	70.80	9.6	29,728	0.03%
2019/01/16	0.2	70.20	10	70.09	70.20	-9.8	31,610	-0.03%
2019/01/15	1	70.30	5	70.12	70.30	-4	31,959	-0.01%
2019/01/11	1	69.60	2	70.00	69.40	-1	33,547	0.00%
2019/01/09	0	0.00	4	69.58	69.90	-4	33,515	-0.01%
2019/01/08	1	68.50	0	0.00	68.60	1	33,510	0.00%
2019/01/07	3	68.67	1	69.00	69.30	2	33,710	0.01%
2019/01/04	4.5	67.29	0	0.00	67.60	4.5	33,606	0.01%
2019/01/03	1	69.30	0	0.00	68.90	1	33,646	0.00%
2019/01/02	3	70.03	0	0.00	70.10	3	33,501	0.01%
2018/12/26	0.5	70.30	0	0.00	70.20	0.5	34,354	0.00%
2018/12/24	1	71.30	9	71.22	71.40	-8	35,126	-0.02%
2018/12/22	0	0.00	1	70.90	70.90	-1	35,373	0.00%
2018/12/21	0	0.00	1	70.60	71.40	-1	35,779	0.00%
2018/12/20	1	71.00	3	71.80	71.50	-2	35,804	-0.01%
2018/12/18	2	70.60	1	70.70	70.80	1	35,873	0.00%
2018/12/17	3.1	71.59	0	0.00	71.10	3.1	36,093	0.01%
2018/12/14	2.8	71.63	0.2	71.70	71.50	2.6	36,528	0.01%
2018/12/13	6	72.73	4	72.33	73.00	2	36,813	0.01%
2018/12/12	3	71.13	3	70.63	71.20	0	37,341	0.00%
2018/12/11	1.1	68.90	0	0.00	68.40	1.1	37,568	0.00%
2018/12/10	6.7	68.05	0	0.00	67.70	6.7	37,759	0.02%
2018/12/07	2.8	69.41	1	69.10	69.10	1.8	37,568	0.00%
2018/12/06	21.2	69.24	1	69.10	69.00	20.2	37,365	0.05%
2018/12/05	7	72.01	0	0.00	71.60	7	36,597	0.02%
2018/12/03	3.6	73.89	5	73.70	74.00	-1.4	36,977	0.00%
2018/11/30	0	0.00	3	73.43	71.90	-3	36,598	-0.01%
2018/11/29	9	73.74	2.2	73.33	72.40	6.8	35,692	0.02%
2018/11/28	4	71.88	7	72.40	73.10	-3	35,289	-0.01%
2018/11/27	2	70.40	0	0.00	70.70	2	34,839	0.01%
2018/11/26	4.2	71.00	3	70.90	71.00	1.2	34,800	0.00%
2018/11/23	2.2	70.01	2	70.10	70.00	0.2	34,663	0.00%
2018/11/22	6	69.88	2	69.50	69.50	4	34,653	0.01%
2018/11/21	11.4	69.79	8	70.11	70.60	3.4	34,466	0.01%
2018/11/20	1	72.00	1	71.10	71.00	0	34,147	0.00%
2018/11/19	2	73.70	4	73.35	73.40	-2	33,901	-0.01%
2018/11/16	2.2	74.50	5	74.26	74.30	-2.8	34,199	-0.01%
2018/11/15	9.3	73.37	4	74.60	74.50	5.3	35,037	0.02%
2018/11/14	1.2	74.30	10.8	74.11	73.30	-9.6	34,998	-0.03%
2018/11/13	7	74.09	0	0.00	74.40	7	34,972	0.02%
2018/11/12	0.2	76.30	0	0.00	76.20	0.2	34,899	0.00%
2018/11/09	1.3	76.09	0	0.00	76.10	1.3	35,101	0.00%
2018/11/08	2.2	78.00	11.2	77.07	76.60	-9	35,138	-0.03%
2018/11/06	3.2	78.93	0	0.00	77.30	3.2	35,016	0.01%
2018/11/05	3.2	79.78	2	80.60	80.00	1.2	35,081	0.00%
2018/11/02	3	79.47	8	80.28	81.00	-5	35,222	-0.01%
2018/10/31	2.4	78.47	0.3	78.80	78.80	2.1	35,267	0.01%
2018/10/30	5.6	75.79	11	76.02	76.40	-5.4	35,030	-0.02%
2018/10/29	4.2	77.20	1	78.20	75.50	3.2	35,063	0.01%
2018/10/26	13	77.08	16.6	78.20	76.20	-3.6	35,074	-0.01%
2018/10/17	37.6	69.90	5	70.28	68.10	32.6	34,592	0.09%
2018/10/16	14	70.05	9	70.24	70.40	5	33,758	0.01%
2018/10/15	6	70.67	1	70.90	70.50	5	33,489	0.01%
2018/10/12	9	71.21	2	70.00	71.90	7	33,508	0.02%
2018/10/11	27	70.48	24	70.19	70.10	3	33,512	0.01%
2018/10/09	5	75.86	5	75.66	75.30	0	32,293	0.00%
2018/10/08	0	0.00	73.7	75.45	75.50	-73.7	32,342	-0.23%
2018/10/05	7	75.74	30.5	75.70	75.60	-23.5	32,631	-0.07%
2018/10/04	3	76.50	0	0.00	76.20	3	32,542	0.01%
2018/10/02	4	78.40	0	0.00	78.10	4	32,896	0.01%
2018/10/01	5	79.90	1	80.00	79.90	4	32,641	0.01%
2018/09/28	5	78.92	3	79.00	79.20	2	32,840	0.01%
2018/09/27	2	78.30	4.1	78.09	78.70	-2.1	32,499	-0.01%
2018/09/26	2	77.40	10	77.40	77.30	-8	32,279	-0.02%
2018/09/25	1	75.80	8	76.20	76.10	-7	32,142	-0.02%
2018/09/21	11	75.44	0	0.00	75.80	11	32,370	0.03%
2018/09/20	6	75.65	3	75.67	75.60	3	32,265	0.01%
2018/09/19	2	76.15	1	76.40	76.40	1	32,294	0.00%
2018/09/18	1	75.80	1	76.20	75.80	0	32,335	0.00%
2018/09/14	1	77.90	1	77.70	77.90	0	32,799	0.00%
2018/09/13	13	76.02	0	0.00	76.00	13	32,828	0.04%
2018/09/12	0	0.00	1	77.50	77.00	-1	32,740	0.00%
2018/09/11	1	76.60	3	77.50	77.70	-2	32,803	-0.01%
2018/09/10	28.3	75.33	60	75.03	75.10	-31.8	33,096	-0.10%
2018/09/07	29	77.98	34	77.83	77.70	-5	32,715	-0.02%
2018/09/06	12	79.52	11	79.32	79.30	1	32,743	0.00%
2018/09/05	6	80.18	1	80.30	80.10	5	32,558	0.02%
2018/09/04	2	80.25	2	80.10	80.10	0	32,939	0.00%
2018/09/03	4	80.15	1.2	80.23	80.10	2.8	33,317	0.01%
2018/08/31	10	80.42	1	80.50	80.50	9	34,592	0.03%
2018/08/30	4	81.55	5	81.02	80.90	-1	35,372	0.00%
2018/08/29	4	81.25	3	81.37	81.40	1	35,704	0.00%
2018/08/28	3	81.27	2	81.20	81.20	1	35,877	0.00%
2018/08/27	4.8	80.98	1	80.80	81.00	3.8	36,077	0.01%
2018/08/24	8	80.86	0	0.00	81.10	8	36,106	0.02%
2018/08/23	1	81.50	5	81.66	81.80	-4	37,143	-0.01%
2018/08/22	0	0.00	3	81.57	81.70	-3	37,444	-0.01%
2018/08/21	5	81.00	0	0.00	81.00	5	37,825	0.01%
2018/08/20	0	0.00	7	81.21	81.00	-7	38,555	-0.02%
2018/08/17	6	81.43	1	81.30	81.10	5	39,047	0.01%
2018/08/16	3	80.57	0	0.00	81.20	3	39,033	0.01%
2018/08/15	59	80.65	1	81.40	81.10	58	38,932	0.15%
2018/08/14	42.5	81.57	0	0.00	81.30	42.5	38,576	0.11%
2018/08/13	0	0.00	1	83.90	83.80	-1	37,744	0.00%
2018/08/10	1	85.90	4	85.70	85.90	-3	37,559	-0.01%
2018/08/09	0	0.00	11	85.47	85.20	-11	37,496	-0.03%
2018/08/08	1	84.90	0	0.00	85.00	1	37,984	0.00%
2018/08/07	20	84.40	7	84.94	84.40	13	38,653	0.03%
2018/08/06	0	0.00	2	84.40	84.60	-2	40,277	0.00%
2018/08/03	2	83.50	5	83.52	83.80	-3	40,685	-0.01%
2018/08/02	2	83.90	2	84.00	82.80	0	40,725	0.00%
2018/08/01	6	84.07	4	84.05	84.10	2	40,747	0.00%
2018/07/31	7	83.60	0	0.00	83.80	7	40,718	0.02%
2018/07/30	1.5	84.00	3	83.87	84.20	-1.5	40,734	0.00%
2018/07/27	7	83.27	1	83.20	83.20	6	40,533	0.01%
2018/07/26	4	82.65	2	82.95	83.50	2	40,985	0.00%
2018/07/25	3	82.93	50	82.80	82.70	-47	41,156	-0.11%
2018/07/24	2	85.40	2	85.25	85.20	0	41,023	0.00%
2018/07/23	15	85.33	28.1	85.24	85.50	-13.1	40,405	-0.03%
2018/07/20	0	0.00	4	84.95	85.30	-4	40,448	-0.01%
2018/07/19	1	85.00	16	85.01	85.20	-15	40,634	-0.04%
2018/07/18	2	83.60	10	84.08	84.10	-8	41,177	-0.02%
2018/07/16	1	83.10	6	83.03	82.80	-5	41,273	-0.01%
2018/07/13	1	82.70	4	82.25	82.90	-3	42,018	-0.01%
2018/07/12	1	81.20	0	0.00	81.20	1	42,639	0.00%
2018/07/11	1	80.80	1	81.60	81.60	0	42,885	0.00%
2018/07/10	2	80.65	0	0.00	80.50	2	42,680	0.00%
2018/07/09	5	81.12	3	81.20	80.80	2	42,584	0.00%
2018/07/06	15.5	80.51	19	80.52	80.50	-3.5	42,830	-0.01%
2018/07/05	0	0.00	2.2	81.03	81.20	-2.2	42,840	-0.01%
2018/07/04	0.3	81.70	2.6	81.58	81.60	-2.4	43,143	-0.01%
2018/07/03	6	80.83	1	80.70	80.70	5	43,802	0.01%
2018/07/02	6	81.58	0	0.00	81.00	6	44,386	0.01%
2018/06/29	10	81.74	6	82.55	83.20	4	44,722	0.01%
2018/06/28	7	80.76	1	80.50	80.50	6	46,328	0.01%
2018/06/27	8	81.05	2	81.00	80.90	6	46,430	0.01%
2018/06/26	20	80.72	8	80.58	81.00	12	46,386	0.03%
2018/06/25	6	81.77	4	81.60	81.50	2	46,072	0.00%
2018/06/22	10	82.08	1	82.20	82.30	9	45,973	0.02%
2018/06/21	7	83.07	2	82.70	82.70	5	45,954	0.01%
2018/06/20	11	82.47	1	82.10	83.00	10	46,402	0.02%
2018/06/19	76	83.55	3	83.10	83.00	73	46,024	0.16%
2018/06/15	11	84.70	11	84.71	85.00	0	45,391	0.00%
2018/06/14	9	86.22	1	86.10	85.50	8	44,934	0.02%
2018/06/13	1	87.80	1	87.50	87.80	0	44,377	0.00%
2018/06/12	5	87.44	0	0.00	87.70	5	45,087	0.01%
2018/06/11	4	87.53	3	87.87	87.40	1	45,024	0.00%
2018/06/08	31	89.68	23	89.81	88.30	8	45,184	0.02%
2018/06/07	15	90.76	65	89.78	91.20	-50	44,916	-0.11%
2018/06/06	6	88.67	8	88.88	89.10	-2	44,888	0.00%
2018/06/05	1	87.70	4	88.00	88.10	-3	45,553	-0.01%
2018/06/04	2	87.70	9	87.72	87.80	-7	45,573	-0.02%
2018/06/01	0	0.00	3	86.60	86.60	-3	45,724	-0.01%
2018/05/31	4	87.28	2	87.10	85.70	2	45,907	0.00%
2018/05/30	7.3	87.38	0	0.00	87.40	7.3	45,020	0.02%
2018/05/29	13	87.97	5	88.28	87.60	8	44,829	0.02%
2018/05/28	7	88.63	11	88.24	88.80	-4	44,821	-0.01%
2018/05/25	1	86.50	23	86.34	86.50	-22	44,419	-0.05%
2018/05/24	4.2	84.32	2	84.15	84.10	2.2	44,188	0.00%
2018/05/23	4	84.05	1	84.40	83.60	3	44,702	0.01%
2018/05/22	2	84.35	4	84.45	84.00	-2	45,124	0.00%
2018/05/21	1	85.20	3	84.93	85.00	-2	45,700	0.00%
2018/05/18	1	84.50	2	84.50	83.90	-1	46,339	0.00%
2018/05/17	12	84.88	1	85.10	84.20	11	47,022	0.02%
2018/05/16	24	84.81	9	84.66	84.60	15	47,215	0.03%
2018/05/15	7	86.79	9	86.86	86.00	-2	47,488	0.00%
2018/05/14	8	88.88	30	88.92	89.00	-22	48,662	-0.05%
2018/05/11	7.1	84.51	6	84.30	85.00	1.1	47,388	0.00%
2018/05/10	0	0.00	4	82.55	82.90	-4	47,391	-0.01%
2018/05/09	5	82.18	0	0.00	81.80	5	47,644	0.01%
2018/05/08	1	82.20	3	81.53	82.60	-2	48,053	0.00%
2018/05/07	1	81.60	2	81.55	81.60	-1	48,209	0.00%
2018/05/04	8	80.58	2	80.40	80.40	6	48,519	0.01%
2018/05/03	9	80.46	3	80.50	80.10	6	48,855	0.01%
2018/05/02	6.4	82.57	1	82.90	81.80	5.4	48,950	0.01%
2018/04/30	7	82.81	7	82.83	82.90	0	49,029	0.00%
2018/04/27	5	81.20	2	81.05	81.50	3	49,363	0.01%
2018/04/26	8.3	80.83	5	81.22	80.60	3.3	49,915	0.01%
2018/04/25	57	80.08	2	80.20	80.40	55	50,957	0.11%
2018/04/24	35	81.41	4	81.00	80.60	31	51,057	0.06%
2018/04/23	3	83.07	5	83.16	83.00	-2	50,484	0.00%
2018/04/20	19	84.09	1	84.00	84.00	18	50,371	0.04%
2018/04/19	8	84.01	12	84.48	85.00	-4	50,547	-0.01%
2018/04/18	53	85.37	21	85.08	84.80	32	50,204	0.06%
2018/04/17	24	86.75	0	0.00	86.50	24	50,087	0.05%
2018/04/16	6	87.37	4	87.60	87.60	2	50,333	0.00%
2018/04/13	6	87.10	0	0.00	87.00	6	50,506	0.01%
2018/04/12	8	87.01	1	86.80	86.80	7	50,851	0.01%
2018/04/11	3	87.53	0	0.00	87.30	3	51,181	0.01%
2018/04/10	1	87.30	2	87.10	87.00	-1	51,411	0.00%
2018/04/09	8	87.26	5	87.28	87.40	3	51,757	0.01%
2018/04/03	33	87.20	0	0.00	87.20	33	51,281	0.06%
2018/04/02	59.4	88.04	0	0.00	88.10	59.4	50,921	0.12%
2018/03/31	53	88.90	12.2	89.11	88.50	40.8	50,680	0.08%
2018/03/30	15	91.73	3	91.10	91.40	12	48,765	0.02%
2018/03/29	9	90.32	3.8	90.42	90.00	5.2	48,632	0.01%
2018/03/28	4	90.38	5	90.48	90.10	-1	48,333	0.00%
2018/03/27	3	91.03	5	91.00	91.20	-2	48,237	0.00%
2018/03/26	10	89.95	5	89.92	90.20	5	48,082	0.01%
2018/03/23	13	90.95	2	91.20	90.40	11	48,202	0.02%
2018/03/22	2	92.85	8	92.60	92.80	-6	48,376	-0.01%
2018/03/21	2	92.50	2	92.50	92.40	0	48,263	0.00%
2018/03/20	6	92.55	3	92.80	92.60	3	48,615	0.01%
2018/03/19	3	93.00	0	0.00	92.90	3	48,662	0.01%
2018/03/16	3	93.03	1	93.00	92.80	2	48,767	0.00%
2018/03/15	17	93.37	6	93.38	93.40	11	48,424	0.02%
2018/03/14	16	93.72	3	93.67	93.30	13	48,939	0.03%
2018/03/13	8	95.81	24	95.75	95.20	-16	48,868	-0.03%
2018/03/12	5	94.18	24	93.90	94.30	-19	48,136	-0.04%
2018/03/09	17	91.37	54	91.70	91.90	-37	48,311	-0.08%
2018/03/08	1	89.10	6	89.45	89.40	-5	48,434	-0.01%
2018/03/07	8	89.01	7	89.64	88.50	1	48,600	0.00%
2018/03/06	9	88.37	5	88.24	88.20	4	49,225	0.01%
2018/03/05	13	87.26	1	88.00	87.00	12	49,994	0.02%
2018/03/02	5	87.36	0	0.00	87.80	5	49,680	0.01%
2018/03/01	34	87.99	2	87.80	87.90	32	49,850	0.06%
2018/02/27	13	88.97	1	89.60	88.10	12	49,752	0.02%
2018/02/26	6	89.20	5	89.22	88.80	1	49,448	0.00%
2018/02/23	5	88.62	5	88.76	88.90	0	49,325	0.00%
2018/02/22	8	87.78	1	87.90	87.90	7	49,530	0.01%
2018/02/21	9.4	88.36	3.3	88.52	88.20	6.2	49,335	0.01%
2018/02/12	14.6	87.83	3	87.73	87.60	11.6	48,915	0.02%
2018/02/09	23.5	86.94	5	87.42	87.50	18.5	48,743	0.04%
2018/02/08	12.5	89.77	1	89.40	89.00	11.5	48,453	0.02%
2018/02/07	29	90.68	5	90.70	90.00	24	49,905	0.05%
2018/02/06	80.3	89.90	51	88.93	89.20	29.3	49,153	0.06%
2018/02/05	15	92.94	0	0.00	92.80	15	47,142	0.03%
2018/02/02	6	94.53	5	95.14	95.20	1	47,140	0.00%
2018/02/01	8.2	93.53	2	93.65	93.50	6.2	47,024	0.01%
2018/01/31	14	92.73	3.2	92.43	92.20	10.8	46,756	0.02%
2018/01/30	3	94.03	7	94.09	93.60	-4	46,299	-0.01%
2018/01/29	5	94.92	13	94.77	94.70	-8	46,043	-0.02%
2018/01/26	4	95.43	4	95.78	95.40	0	45,847	0.00%
2018/01/25	4	95.75	2	95.80	95.40	2	45,486	0.00%
2018/01/24	8	96.16	9	95.93	95.90	-1	44,848	0.00%
2018/01/23	8.3	96.04	4.2	96.19	96.90	4.1	44,696	0.01%
2018/01/22	13	96.99	22	96.72	96.60	-9	44,513	-0.02%
2018/01/19	13	95.67	18	95.67	96.90	-5	43,848	-0.01%
2018/01/18	7	94.26	22	94.35	93.80	-15	42,486	-0.04%
2018/01/17	8	92.86	0	0.00	93.40	8	42,043	0.02%
2018/01/16	8	93.58	2	93.45	93.40	6	41,887	0.01%
2018/01/15	4	93.13	14	92.98	93.30	-10	41,766	-0.02%
2018/01/12	18	91.99	4	92.03	91.80	14	41,540	0.03%
2018/01/11	12	91.31	3	91.63	91.40	9	41,459	0.02%
2018/01/10	13	90.88	3	90.80	90.80	10	40,939	0.02%
2018/01/09	5	92.22	0	0.00	91.80	5	40,640	0.01%
2018/01/08	16	91.79	0	0.00	91.80	16	40,616	0.04%
2018/01/05	11.9	92.27	5	92.44	93.00	6.9	40,275	0.02%
2018/01/04	12	92.80	0	0.00	92.60	12	39,996	0.03%
2018/01/03	7	94.41	4	94.23	94.00	3	39,819	0.01%
2018/01/02	3	95.13	7	94.84	95.00	-4	39,215	-0.01%