鴻海 (2317)-宏遠-桃園券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5932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－宏遠-桃園券商分點個股進出

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

宏遠-桃園券商分點個股進出
宏遠-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8	169.88	2	169.50	169.50	6	115,830	0.01%
2024/05/09	33.1	172.81	66.1	173.17	170.50	-33	114,664	-0.03%
2024/05/08	23.8	169.90	45.5	169.25	169.50	-21.8	113,075	-0.02%
2024/05/07	52.1	169.37	46.1	168.59	169.50	6	112,117	0.01%
2024/05/06	51.1	164.56	55.6	164.76	167.50	-4.5	110,314	0.00%
2024/05/03	24	156.75	41	156.82	156.00	-17	107,787	-0.02%
2024/05/02	37.1	153.23	23	153.20	154.00	14.1	107,073	0.01%
2024/04/30	22.2	156.77	71.1	157.54	156.00	-48.9	106,176	-0.05%
2024/04/29	33.1	159.19	39.3	158.39	158.50	-6.2	105,289	-0.01%
2024/04/26	16.4	155.70	69	155.67	155.00	-52.6	104,036	-0.05%
2024/04/25	64.1	152.13	7.1	152.94	151.50	57	102,659	0.06%
2024/04/24	33.1	150.50	56.2	151.83	156.00	-23.1	101,157	-0.02%
2024/04/23	15	144.13	9	144.33	144.00	6	98,752	0.01%
2024/04/22	28	143.39	16	143.31	143.00	12	98,059	0.01%
2024/04/19	70.6	143.25	40	142.35	143.00	30.6	97,247	0.03%
2024/04/18	7	147.29	51.8	147.52	148.00	-44.8	95,526	-0.05%
2024/04/17	37	144.16	30.5	143.75	146.50	6.5	94,851	0.01%
2024/04/16	54.5	139.77	30.2	140.83	141.00	24.3	93,480	0.03%
2024/04/15	59	146.42	40	147.78	146.00	19	90,976	0.02%
2024/04/12	15.2	151.23	29.8	151.21	150.50	-14.6	89,690	-0.02%
2024/04/11	111.1	150.28	58.4	150.01	150.00	52.7	87,961	0.06%	大買/
2024/04/10	64.2	156.11	39.4	156.61	154.50	24.8	85,355	0.03%
2024/04/09	54.5	159.20	31	159.15	158.00	23.5	84,044	0.03%
2024/04/08	31	158.19	41.1	157.56	158.00	-10.1	82,682	-0.01%
2024/04/03	21	156.45	14.9	157.62	159.00	6.2	81,311	0.01%
2024/04/02	27.3	155.16	41	155.66	159.00	-13.8	79,344	-0.02%
2024/04/01	24	151.44	43.3	152.18	150.50	-19.3	76,692	-0.03%
2024/03/29	64.3	153.18	72.3	152.40	150.00	-8	75,560	-0.01%
2024/03/28	41.5	153.82	27	154.31	155.50	14.5	73,210	0.02%
2024/03/27	79.5	145.13	18.4	146.81	148.50	61	70,339	0.09%
2024/03/26	86	143.82	102	142.81	142.00	-16	68,483	-0.02%	大賣/
2024/03/25	63.1	145.31	46.1	145.00	145.50	17	66,381	0.03%
2024/03/22	31.2	145.07	48	145.00	145.50	-16.8	64,505	-0.03%
2024/03/21	14	142.82	36.8	142.82	142.50	-22.8	61,032	-0.04%
2024/03/20	19	138.92	24.7	139.15	138.00	-5.7	58,649	-0.01%
2024/03/19	26	133.13	41	134.72	136.00	-15	55,781	-0.03%
2024/03/18	35.1	133.30	21.3	134.47	136.00	13.8	53,182	0.03%
2024/03/15	21	131.21	58.8	130.41	132.00	-37.8	49,532	-0.08%
2024/03/14	4	119.50	7.1	119.14	121.00	-3.1	43,236	-0.01%
2024/03/13	27	120.91	56.2	120.46	120.50	-29.2	40,314	-0.07%
2024/03/12	105	116.07	184.7	117.00	119.00	-79.7	34,910	-0.23%	大買/大賣/
2024/03/11	12.1	108.67	49	108.72	109.50	-37	29,389	-0.13%
2024/03/08	7	105.93	10	106.75	105.00	-3	27,431	-0.01%
2024/03/07	0	0.00	5.6	107.36	107.50	-5.6	26,533	-0.02%
2024/03/06	0	0.00	63.2	106.40	106.50	-63.2	26,183	-0.24%
2024/03/05	56	106.63	59	107.89	106.50	-3	26,190	-0.01%
2024/03/04	70	106.00	29.1	105.93	106.50	41	25,463	0.16%
2024/03/01	4	103.00	20	103.00	102.00	-16	24,125	-0.07%
2024/02/29	8	103.38	0	0.00	103.00	8	24,041	0.03%
2024/02/27	4	103.50	6	103.83	103.50	-2	23,750	-0.01%
2024/02/26	2	103.50	3	103.00	103.50	-1	23,649	0.00%
2024/02/23	1	103.00	0	0.00	103.00	1	23,790	0.00%
2024/02/22	2	103.25	2	103.00	103.50	0	24,119	0.00%
2024/02/21	0	0.00	14	103.50	103.00	-14	24,289	-0.06%
2024/02/20	4.1	103.97	5	104.20	103.50	-0.9	24,762	0.00%
2024/02/19	1.1	101.59	0	0.00	103.00	1.1	24,617	0.00%
2024/02/16	0	0.00	7	101.00	101.50	-7	25,053	-0.03%
2024/02/15	10	101.50	0	0.00	101.00	10	25,287	0.04%
2024/02/05	0	0.00	1	101.50	101.50	-1	25,125	0.00%
2024/02/02	12	101.67	2	102.00	102.00	10	25,105	0.04%
2024/01/31	2	102.00	0	0.00	102.50	2	25,428	0.01%
2024/01/30	5	102.50	0	0.00	102.00	5	25,581	0.02%
2024/01/29	0	0.00	2	103.00	102.50	-2	25,927	-0.01%
2024/01/26	2	103.00	7	102.64	102.50	-5	26,364	-0.02%
2024/01/25	0	0.00	2	101.75	102.00	-2	26,353	-0.01%
2024/01/22	2	100.25	15	100.00	99.90	-13	29,035	-0.04%
2024/01/17	27.1	99.19	10	99.08	98.60	17.1	29,936	0.06%
2024/01/16	0	0.00	0.4	99.90	100.00	-0.4	30,976	0.00%
2024/01/15	3	100.33	0	0.00	100.00	3	31,922	0.01%
2024/01/11	1	100.00	11	100.59	100.50	-10	32,209	-0.03%
2024/01/10	13	100.12	0	0.00	100.00	13	32,083	0.04%
2024/01/09	0	0.00	5	102.00	101.00	-5	31,963	-0.02%
2024/01/08	13	102.12	1	102.50	101.50	12	31,828	0.04%
2024/01/02	0	0.00	1	105.00	105.00	-1	32,305	0.00%
2023/12/29	3	104.50	75	104.50	104.50	-72	32,250	-0.22%
2023/12/28	0	0.00	1	104.00	104.00	-1	32,274	0.00%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/22	0	0.00	1	103.00	103.50	-1	32,363	0.00%
2023/12/20	1	103.00	6	103.08	104.50	-5	32,160	-0.02%
2023/12/18	1	102.00	5	101.90	102.00	-4	31,329	-0.01%
2023/12/15	3	101.00	1	101.00	101.50	2	31,177	0.01%
2023/12/14	2	101.75	1	102.00	102.00	1	30,726	0.00%
2023/12/11	5	100.50	1	101.00	101.00	4	30,769	0.01%
2023/12/06	1	101.50	0	0.00	101.00	1	30,950	0.00%
2023/12/05	6	100.50	0	0.00	101.00	6	30,895	0.02%
2023/12/04	3	101.00	4	100.63	101.00	-1	30,773	0.00%
2023/12/01	16.1	100.50	0	0.00	100.50	16.1	30,811	0.05%
2023/11/30	0.1	101.50	1	101.50	101.50	-1	30,592	0.00%
2023/11/29	12	101.58	20	102.00	102.00	-8	30,267	-0.03%
2023/11/28	0	0.00	18	102.89	102.50	-18	29,970	-0.06%
2023/11/27	5	102.00	2	101.50	101.50	3	30,482	0.01%
2023/11/24	0	0.00	0.2	101.50	101.50	-0.2	30,442	0.00%
2023/11/22	3	103.00	3	103.17	102.00	0	31,063	0.00%
2023/11/21	1.7	101.50	0	0.00	102.50	1.7	30,942	0.01%
2023/11/20	2	101.00	0	0.00	101.00	2	31,170	0.01%
2023/11/17	0	0.00	4.1	102.87	102.50	-4.1	30,949	-0.01%
2023/11/16	1	101.00	1.4	101.00	101.00	-0.4	30,387	0.00%
2023/11/15	1	101.00	1	99.90	100.50	0	30,054	0.00%
2023/11/14	0.3	100.50	15	99.99	100.00	-14.7	29,488	-0.05%
2023/11/13	1.1	97.52	0.2	98.20	97.70	0.9	29,120	0.00%
2023/11/10	0	97.30	0	0.00	97.20	0	29,544	0.00%
2023/11/09	0	0.00	5	97.90	97.90	-5	30,337	-0.02%
2023/11/08	0	0.00	9	96.92	97.00	-9	30,321	-0.03%
2023/11/07	4	96.00	0	0.00	96.10	4	30,373	0.01%
2023/11/06	21.1	96.92	7.3	96.80	96.40	13.8	30,281	0.05%
2023/11/03	8.4	95.55	5.1	95.74	95.80	3.3	29,982	0.01%
2023/11/02	0	96.40	0.1	97.40	97.00	-0.1	29,758	0.00%
2023/11/01	10	95.94	0.2	96.50	95.60	9.8	30,097	0.03%
2023/10/31	9.2	96.12	6	96.38	96.50	3.1	30,309	0.01%
2023/10/30	25.9	95.31	10	94.87	94.50	15.8	29,933	0.05%
2023/10/27	7.5	98.47	1	98.40	98.20	6.5	28,083	0.02%
2023/10/26	3.2	98.42	30	98.47	98.50	-26.8	28,036	-0.10%
2023/10/25	16	99.04	2	99.10	99.00	14	27,773	0.05%
2023/10/24	53.4	98.30	7	98.56	98.30	46.4	27,620	0.17%
2023/10/23	32.3	100.88	2	100.50	100.50	30.3	26,288	0.12%
2023/10/20	6.2	103.05	3	103.00	103.50	3.2	25,919	0.01%
2023/10/19	23	103.87	8	103.50	103.50	15	25,714	0.06%
2023/10/18	16.1	105.53	20	105.45	105.50	-3.9	25,514	-0.02%
2023/10/17	10	106.50	1	106.50	106.50	9	25,614	0.04%
2023/10/13	0	0.00	7	107.14	107.50	-7	26,851	-0.03%
2023/10/12	0	0.00	8	107.00	107.00	-8	27,096	-0.03%
2023/10/11	0.1	105.50	52.2	106.00	106.00	-52.2	27,348	-0.19%
2023/10/06	0	0.00	7.2	105.00	105.50	-7.2	27,369	-0.03%
2023/10/05	4.1	103.13	4	103.50	103.50	0.1	27,528	0.00%
2023/10/04	9.2	103.00	3	103.50	103.00	6.2	27,645	0.02%
2023/10/03	9	103.94	0	0.00	104.00	9	27,599	0.03%
2023/10/02	4	104.50	3.1	104.52	104.50	0.9	27,816	0.00%
2023/09/28	13.3	103.31	5	104.00	104.00	8.3	28,735	0.03%
2023/09/27	17.4	103.57	2	104.50	104.00	15.4	29,226	0.05%
2023/09/26	8	104.38	0	0.00	104.00	8	30,286	0.03%
2023/09/25	6	105.00	5	105.50	105.50	1	31,242	0.00%
2023/09/22	8	105.00	5	105.50	105.00	3	31,773	0.01%
2023/09/21	11	105.00	0	0.00	105.00	11	32,181	0.03%
2023/09/20	99	106.24	0	0.00	106.00	99	32,555	0.30%
2023/09/19	5.2	107.46	53	107.00	106.50	-47.8	33,360	-0.14%
2023/09/18	93	106.00	46	106.50	106.50	47	34,796	0.14%
2023/09/15	56	106.00	52	106.48	106.00	4	35,058	0.01%
2023/09/14	2	106.50	47	106.51	106.50	-45	34,962	-0.13%
2023/09/13	48	106.01	1	106.00	106.00	47	35,116	0.13%
2023/09/12	0	0.00	58.1	106.53	107.50	-58.1	35,594	-0.16%
2023/09/11	23	105.11	10	105.25	105.00	13	35,679	0.04%
2023/09/08	1	105.01	0	0.00	106.00	1	35,975	0.00%
2023/09/07	13	105.54	1	105.50	105.50	12	36,936	0.03%
2023/09/06	53	106.01	53	106.50	106.00	0	38,325	0.00%
2023/09/05	0	0.00	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	63	106.17	2	106.00	106.50	61	38,384	0.16%
2023/09/01	8	106.94	8	107.44	107.50	0	38,403	0.00%
2023/08/31	0	106.00	8	106.31	106.50	-8	38,772	-0.02%
2023/08/30	7	106.07	51	106.50	106.00	-44	38,234	-0.12%
2023/08/29	66	106.02	9	105.89	106.00	57	38,783	0.15%
2023/08/28	6	108.50	6	108.92	108.00	0	38,485	0.00%
2023/08/25	5	108.00	6	108.42	108.00	-1	39,185	0.00%
2023/08/24	11.1	109.41	17	109.26	109.50	-5.9	40,302	-0.01%
2023/08/23	20	106.50	20	107.00	106.50	0	40,756	0.00%
2023/08/22	0	0.00	5	106.50	106.50	-5	41,061	-0.01%
2023/08/21	1	106.00	2.1	105.52	106.00	-1.1	41,271	0.00%
2023/08/18	1	106.50	0	0.00	106.00	1	41,354	0.00%
2023/08/17	22	106.50	22	106.36	106.50	0	41,432	0.00%
2023/08/16	26.1	105.60	15	106.00	105.50	11.1	41,323	0.03%
2023/08/15	13	107.42	7	107.00	107.00	6	41,146	0.01%
2023/08/14	9	109.50	9	110.17	110.00	0	40,542	0.00%
2023/08/11	12	109.13	0	0.00	108.50	12	40,690	0.03%
2023/08/10	1	109.50	8	110.00	110.00	-7	41,012	-0.02%
2023/08/09	22	110.52	21	110.52	110.50	1	41,109	0.00%
2023/08/08	15	110.50	15	111.00	110.50	0	41,947	0.00%
2023/08/07	47	110.79	45	110.33	109.50	2	41,823	0.00%
2023/08/04	7	110.00	37	110.36	111.00	-30	41,358	-0.07%
2023/08/02	9	108.56	3	108.33	108.00	6	41,384	0.01%
2023/08/01	20	110.00	26.1	110.14	110.50	-6.1	40,993	-0.01%
2023/07/31	6.5	108.85	16	109.47	108.50	-9.5	40,803	-0.02%
2023/07/28	0.1	110.03	3.5	109.57	109.50	-3.4	40,510	-0.01%
2023/07/27	1	111.00	0	0.00	110.50	1	40,589	0.00%
2023/07/26	25	111.50	3	111.50	111.50	22	40,899	0.05%
2023/07/25	6	111.00	28	110.64	112.00	-22	40,721	-0.05%
2023/07/24	1	108.00	5	108.00	108.00	-4	39,989	-0.01%
2023/07/21	12	107.54	12	107.92	107.50	0	40,226	0.00%
2023/07/20	32	108.02	6	109.00	108.00	26	40,260	0.06%
2023/07/19	30	110.40	4	112.63	108.50	26	40,018	0.06%
2023/07/18	20	111.93	38	111.58	112.00	-18	39,654	-0.05%
2023/07/17	6	110.00	8	110.31	110.50	-2	39,110	-0.01%
2023/07/14	11	107.14	18	108.97	109.50	-7	38,735	-0.02%
2023/07/13	38	107.75	0	0.00	107.00	38	38,284	0.10%
2023/07/12	9.1	107.00	6	107.42	107.50	3.1	38,042	0.01%
2023/07/11	10.4	104.52	10.5	105.00	105.00	-0.1	37,842	0.00%
2023/07/10	6	104.92	5.4	105.50	104.50	0.7	37,828	0.00%
2023/07/07	5	105.00	16	105.34	105.50	-11	37,756	-0.03%
2023/07/06	20.1	105.73	49	105.73	105.50	-28.9	37,732	-0.08%
2023/07/05	20	108.28	71	109.97	108.50	-51	36,789	-0.14%
2023/07/04	20.2	110.73	3	111.00	110.00	17.2	36,139	0.05%
2023/07/03	147	114.52	2	114.75	115.00	145	35,462	0.41%	大買/鉅額交易
2023/06/30	144	112.47	142	112.98	113.00	2	34,309	0.01%	大買/大賣/
2023/06/29	14	113.71	136.2	115.49	113.00	-122.2	33,829	-0.36%	大賣/鉅額交易
2023/06/28	5.2	115.19	4	115.00	115.00	1.2	33,522	0.00%
2023/06/27	147	114.93	142.1	115.98	114.00	5	33,179	0.01%	大買/大賣/
2023/06/26	4.5	114.83	39.1	113.89	115.50	-34.6	32,601	-0.11%
2023/06/21	25	112.50	15	112.97	113.00	10	32,082	0.03%
2023/06/20	48.6	112.91	2	112.50	112.50	46.6	32,028	0.15%
2023/06/19	22.5	112.01	16	112.22	112.50	6.5	31,892	0.02%
2023/06/16	3.5	111.50	21	111.21	111.00	-17.5	31,825	-0.05%
2023/06/15	159	112.36	0	0.00	111.50	159	31,398	0.51%	大買/鉅額交易
2023/06/14	151	112.03	143	112.50	112.50	8	31,855	0.03%	大買/大賣/
2023/06/13	31	112.39	28	112.91	112.50	3	31,723	0.01%
2023/06/12	12.2	110.12	37	109.14	110.50	-24.8	30,901	-0.08%
2023/06/09	2	107.75	4	108.00	108.00	-2	29,760	-0.01%
2023/06/08	3	107.00	1	107.00	107.00	2	29,876	0.01%
2023/06/07	0	0.00	17	107.59	108.00	-17	30,051	-0.06%
2023/06/06	9.1	106.44	3	107.00	107.00	6.1	30,703	0.02%
2023/06/05	0	0.00	2	107.75	107.50	-2	30,622	-0.01%
2023/06/02	14.1	107.76	13	107.88	108.00	1.1	31,419	0.00%
2023/06/01	0	0.00	4	107.25	108.00	-4	31,156	-0.01%
2023/05/31	11.1	106.41	3	106.00	106.50	8.1	30,871	0.03%
2023/05/30	6	107.00	74	106.75	107.00	-68	30,356	-0.22%
2023/05/29	8	105.13	16	104.63	105.50	-8	29,635	-0.03%
2023/05/26	21	102.26	3	102.00	102.50	18	29,233	0.06%
2023/05/25	0.1	103.00	0	0.00	102.50	0.1	28,999	0.00%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	0	0.00	3	102.50	103.00	-3	29,083	-0.01%
2023/05/18	0	0.00	1	103.50	103.00	-1	29,193	0.00%
2023/05/17	7	102.14	0	0.00	102.50	7	29,333	0.02%
2023/05/16	19	102.34	0	0.00	102.00	19	28,993	0.07%
2023/05/15	13	102.23	0	0.00	102.00	13	28,601	0.05%
2023/05/12	61	105.51	2.8	105.68	102.50	58.2	28,557	0.20%
2023/05/11	61	105.51	2.8	105.68	105.00	58.2	27,867	0.21%
2023/05/10	9.1	106.38	2.2	106.50	106.50	7	27,910	0.02%
2023/05/09	6	106.08	24	105.81	106.50	-18	28,140	-0.06%
2023/05/08	1	105.00	50	105.50	105.00	-49	28,301	-0.17%
2023/05/05	51	105.00	10	105.00	105.00	41	28,849	0.14%
2023/05/04	0	0.00	10	105.50	105.00	-10	29,465	-0.03%
2023/05/03	0	0.00	7	105.50	105.50	-7	29,917	-0.02%
2023/05/02	0	105.50	87	105.27	106.00	-87	30,781	-0.28%
2023/04/28	1	104.00	1	104.50	104.50	0	31,312	0.00%
2023/04/26	105	103.50	107	104.23	103.50	-2	31,624	-0.01%	大買/大賣/
2023/04/25	12	103.00	1	103.00	103.00	11	31,354	0.04%
2023/04/24	54	103.96	0.5	104.00	103.50	53.5	31,215	0.17%
2023/04/21	10	104.25	11.1	104.72	104.00	-1.1	31,240	0.00%
2023/04/20	50	104.00	64.1	104.48	104.50	-14.1	31,018	-0.05%
2023/04/19	1	104.50	1	104.00	104.00	0	31,244	0.00%
2023/04/18	0	0.00	50.4	104.50	104.50	-50.4	31,266	-0.16%
2023/04/17	50.2	104.00	0	0.00	104.00	50.2	31,594	0.16%
2023/04/14	2	104.00	53	103.52	104.50	-51	32,030	-0.16%
2023/04/13	51.1	103.00	10	102.75	103.00	41.1	32,380	0.13%
2023/04/12	11	102.95	0	103.50	102.50	11	32,302	0.03%
2023/04/11	17	103.00	5	103.50	103.50	12	32,585	0.04%
2023/04/10	1	103.50	1	103.00	103.00	0	32,478	0.00%
2023/04/07	0.5	104.00	0	0.00	103.00	0.5	32,418	0.00%
2023/04/06	38	103.96	10	104.50	103.50	28	32,371	0.09%
2023/03/31	10	104.00	5	104.50	104.00	5	31,976	0.02%
2023/03/30	5	103.50	5	104.00	104.50	0	32,025	0.00%
2023/03/29	5	103.00	55	103.95	103.50	-50	32,165	-0.16%
2023/03/28	60	103.42	5	103.50	103.00	55	32,556	0.17%
2023/03/27	39	104.47	0	0.00	103.50	39	32,645	0.12%
2023/03/24	72	104.52	137	104.97	105.50	-65	33,306	-0.20%	大賣/
2023/03/23	11	103.50	11.5	104.00	103.50	-0.5	32,568	0.00%
2023/03/22	8.1	103.50	0	0.00	103.50	8.1	32,454	0.02%
2023/03/21	6	103.58	0	0.00	103.50	6	32,672	0.02%
2023/03/20	8.1	102.69	0	0.00	102.50	8.1	32,644	0.02%
2023/03/17	6	103.50	26.3	103.74	103.50	-20.3	32,828	-0.06%
2023/03/16	1	102.51	6	102.50	102.00	-5	32,303	-0.02%
2023/03/15	5	102.50	1	103.00	102.50	4	32,585	0.01%
2023/03/14	5	101.50	10	102.00	102.00	-5	33,160	-0.02%
2023/03/13	1	102.50	0	0.00	103.00	1	33,434	0.00%
2023/03/10	1	102.00	0	0.00	102.00	1	34,333	0.00%
2023/03/09	14.6	102.55	6	103.00	102.50	8.6	34,973	0.02%
2023/03/08	50	104.50	3	104.50	104.00	47	35,167	0.13%
2023/03/07	1.6	104.97	15.5	104.65	105.00	-13.9	35,211	-0.04%
2023/03/06	1.5	103.33	6	103.50	103.50	-4.5	34,782	-0.01%
2023/03/03	0	0.00	0.2	102.50	102.50	-0.2	34,733	0.00%
2023/03/01	10	100.00	50.2	102.50	102.00	-40.2	35,010	-0.11%
2023/02/24	63	101.59	0	0.00	101.00	63	34,736	0.18%
2023/02/23	0	0.00	1	102.50	103.00	-1	34,341	0.00%
2023/02/22	1	101.50	2	102.00	102.00	-1	34,713	0.00%
2023/02/21	1	102.50	1	102.50	102.50	0	34,783	0.00%
2023/02/20	6	102.92	1	103.50	103.00	5	35,331	0.01%
2023/02/17	56.3	103.00	51	103.49	103.50	5.3	35,745	0.01%
2023/02/16	11.5	102.98	20.3	103.05	103.50	-8.8	36,384	-0.02%
2023/02/15	12	102.04	72	102.35	102.50	-60	37,202	-0.16%
2023/02/14	10	102.00	0	0.00	102.00	10	37,250	0.03%
2023/02/13	50	101.50	1	101.00	101.00	49	37,616	0.13%
2023/02/10	0.5	101.50	3	102.00	101.50	-2.5	37,809	-0.01%
2023/02/09	65	100.62	55	101.00	101.00	10	38,059	0.03%
2023/02/08	1	100.50	0	0.00	100.50	1	38,379	0.00%
2023/02/07	12	101.33	7	101.57	100.50	5	38,627	0.01%
2023/02/06	3	101.50	18	101.22	101.50	-15	38,581	-0.04%
2023/02/03	16.1	99.74	2	99.80	99.60	14.1	38,523	0.04%
2023/02/02	25.1	100.02	1	100.50	100.00	24.1	38,531	0.06%
2023/02/01	8.1	99.98	15.2	100.46	100.00	-7	38,077	-0.02%
2023/01/31	2	100.00	14	100.21	99.70	-12	37,933	-0.03%
2023/01/30	18.2	98.81	3	99.20	98.10	15.2	37,093	0.04%
2023/01/17	4.1	98.13	1.1	98.31	98.10	3	36,341	0.01%
2023/01/16	5	98.32	1	99.00	98.10	4	36,361	0.01%
2023/01/13	3	99.00	0	0.00	98.60	3	36,315	0.01%
2023/01/12	2.1	99.00	3.7	98.77	98.60	-1.6	36,978	0.00%
2023/01/11	0	99.80	1	99.10	99.10	-1	37,569	0.00%
2023/01/10	10.1	99.40	0	0.00	99.40	10.1	37,879	0.03%
2023/01/09	3	99.07	56.1	99.21	99.10	-53.1	38,027	-0.14%
2023/01/06	10	98.62	6	98.62	98.40	4	37,890	0.01%
2023/01/05	4.6	98.19	1.2	98.71	98.00	3.4	38,045	0.01%
2023/01/04	63.6	98.35	3.3	98.12	98.10	60.4	38,079	0.16%
2023/01/03	22.2	98.43	6	99.08	99.10	16.2	38,013	0.04%
2022/12/30	2	99.95	5	100.00	99.90	-3	37,602	-0.01%
2022/12/29	29.7	99.72	0	0.00	99.70	29.7	37,753	0.08%
2022/12/28	5	100.00	1	100.50	100.50	4	38,005	0.01%
2022/12/27	0	101.00	0	0.00	100.50	0	37,915	0.00%
2022/12/26	2	101.00	54	101.00	101.00	-52	38,115	-0.14%
2022/12/23	53	100.50	0	0.00	101.00	53	38,434	0.14%
2022/12/22	2	100.50	53	101.00	101.00	-51	38,849	-0.13%
2022/12/21	32	100.05	6	101.00	100.00	26	39,308	0.07%
2022/12/20	93	100.39	0	0.00	100.00	93	39,198	0.24%
2022/12/19	6	101.00	7	101.07	101.50	-1	39,135	0.00%
2022/12/16	59	100.50	59	100.97	100.50	0	38,899	0.00%
2022/12/15	6	101.50	6	102.00	101.50	0	38,102	0.00%
2022/12/14	6	102.00	8	102.44	102.50	-2	38,124	-0.01%
2022/12/13	21	101.67	0	0.00	101.00	21	38,141	0.06%
2022/12/12	12	101.50	5	102.00	102.00	7	37,850	0.02%
2022/12/09	8	102.44	10	102.50	102.00	-2	38,145	-0.01%
2022/12/08	5.1	101.71	0	0.00	101.50	5.1	37,890	0.01%
2022/12/07	42.5	102.61	10	103.25	102.00	32.5	37,817	0.09%
2022/12/06	30.1	103.03	36.6	103.49	103.00	-6.6	37,621	-0.02%
2022/12/05	13.5	106.09	0	106.50	105.50	13.5	37,014	0.04%
2022/12/02	17	104.88	89.1	104.98	105.50	-72.1	36,500	-0.20%
2022/12/01	41.2	102.50	48	102.48	103.00	-6.9	35,734	-0.02%
2022/11/30	13.6	100.74	2	101.50	100.50	11.6	34,905	0.03%
2022/11/29	24.6	99.86	7	100.36	100.00	17.6	34,038	0.05%
2022/11/28	12.7	99.97	0	0.00	100.00	12.7	33,757	0.04%
2022/11/25	7	100.50	12	100.75	100.50	-5	33,605	-0.01%
2022/11/24	43	100.20	5	100.50	101.00	38	33,507	0.11%
2022/11/23	28	101.00	1	101.00	100.50	27	33,169	0.08%
2022/11/22	22	100.00	7	100.50	100.50	15	33,091	0.05%
2022/11/21	15.4	100.08	0	0.00	100.00	15.4	32,902	0.05%
2022/11/18	23.1	100.79	2	102.00	100.50	21.1	32,636	0.06%
2022/11/17	8	101.13	10	101.50	101.50	-2	32,326	-0.01%
2022/11/16	10.1	101.56	13	102.19	101.50	-2.9	32,188	-0.01%
2022/11/15	24	101.67	29	101.84	101.50	-5	31,685	-0.02%
2022/11/14	17	99.71	17	100.85	101.50	0	31,198	0.00%
2022/11/11	46.2	100.62	19	100.61	100.00	27.2	30,512	0.09%
2022/11/10	15.6	100.58	6	101.00	100.50	9.6	29,543	0.03%
2022/11/09	8.1	101.38	19	101.45	102.50	-10.9	29,373	-0.04%
2022/11/08	11	100.00	2	100.50	100.00	9	29,190	0.03%
2022/11/07	14	100.00	1	100.00	100.00	13	29,498	0.04%
2022/11/04	36	99.93	5	100.50	100.50	31	29,858	0.10%
2022/11/03	24	101.02	0	0.00	101.00	24	29,990	0.08%
2022/11/02	19	101.24	2	102.00	102.00	17	29,765	0.06%
2022/11/01	25.2	101.06	0	0.00	101.50	25.2	29,668	0.08%
2022/10/31	7	101.72	0	0.00	102.50	7	29,304	0.02%
2022/10/28	2	103.00	5.9	103.50	104.00	-3.9	29,222	-0.01%
2022/10/26	5	103.50	10	103.90	104.00	-5	29,519	-0.02%
2022/10/25	10	102.35	9	103.39	103.50	1	29,293	0.00%
2022/10/21	6	102.58	9	103.11	103.50	-3	28,923	-0.01%
2022/10/20	10.2	101.76	6.5	102.85	102.50	3.7	29,034	0.01%
2022/10/19	1.1	104.45	2	103.75	103.00	-0.9	28,453	0.00%
2022/10/18	2.5	103.72	1	106.00	103.50	1.5	28,204	0.01%
2022/10/17	5	104.60	4	105.00	105.00	1	28,041	0.00%
2022/10/14	0	0.00	1	105.00	105.00	-1	27,956	0.00%
2022/10/13	0	0.00	4	103.50	103.50	-4	28,122	-0.01%
2022/10/12	7	103.43	1	103.50	103.00	6	27,974	0.02%
2022/10/11	54	104.69	1	104.50	104.00	53	27,628	0.19%
2022/10/07	0	0.00	2	107.00	107.50	-2	27,413	-0.01%
2022/10/06	1	107.50	2	107.75	107.50	-1	27,815	0.00%
2022/10/05	2	107.00	57	106.45	107.00	-55	27,893	-0.20%
2022/10/04	2	102.00	2	102.50	102.50	0	27,455	0.00%
2022/10/03	1	101.00	10	101.00	101.00	-9	27,474	-0.03%
2022/09/30	1.1	101.50	8	101.19	102.00	-6.9	27,695	-0.02%
2022/09/29	12	101.04	12	101.63	101.50	0	27,913	0.00%
2022/09/28	33.2	101.38	7	102.71	100.50	26.2	28,002	0.09%
2022/09/27	57	103.49	7	103.64	103.50	50	27,942	0.18%
2022/09/26	15.5	104.27	2	104.75	104.00	13.5	28,760	0.05%
2022/09/23	3	106.50	1	107.00	106.50	2	29,122	0.01%
2022/09/22	52	106.50	50	107.00	107.00	2	29,606	0.01%
2022/09/21	10	106.70	2	107.00	107.00	8	29,763	0.03%
2022/09/20	0.1	108.00	21	107.52	108.50	-20.9	29,793	-0.07%
2022/09/19	25	107.04	4	107.00	107.00	21	29,797	0.07%
2022/09/16	8	107.25	4	107.50	107.50	4	30,004	0.01%
2022/09/15	4	108.00	2.6	108.38	108.00	1.4	30,148	0.00%
2022/09/14	22	107.52	20	108.00	107.50	2	30,383	0.01%
2022/09/13	0	0.00	56	109.88	110.00	-56	30,584	-0.18%
2022/09/08	2	106.75	0	0.00	107.00	2	31,113	0.01%
2022/09/07	15	106.37	0	0.00	106.00	15	31,387	0.05%
2022/09/06	0.1	108.00	0	0.00	108.50	0.1	31,270	0.00%
2022/09/05	1	108.00	0	0.00	108.00	1	31,528	0.00%
2022/09/01	11	107.23	3	107.00	107.50	8	32,046	0.02%
2022/08/30	1	108.50	0	0.00	108.50	1	31,741	0.00%
2022/08/29	50	108.48	0	0.00	108.00	50	32,006	0.16%
2022/08/26	10	110.50	0	0.00	110.50	10	32,155	0.03%
2022/08/24	1	110.00	0	0.00	109.50	1	33,426	0.00%
2022/08/23	0	0.00	2	110.00	110.00	-2	34,509	-0.01%
2022/08/19	6.1	111.50	0	0.00	111.00	6.1	35,525	0.02%
2022/08/17	4.5	111.94	1	111.50	112.50	3.5	36,728	0.01%
2022/08/16	12	111.00	0	0.00	111.00	12	36,840	0.03%
2022/08/15	1	112.00	46	112.50	112.00	-45	36,930	-0.12%
2022/08/12	10	113.00	0	0.00	112.50	10	37,208	0.03%
2022/08/11	0	112.50	22	111.64	113.00	-22	37,022	-0.06%
2022/08/10	12	110.00	1.1	109.50	110.00	10.9	36,918	0.03%
2022/08/09	1	109.00	15	108.13	109.00	-14	36,398	-0.04%
2022/08/08	22	107.50	0	108.00	108.00	22	36,343	0.06%
2022/08/05	2	108.50	1	108.50	108.00	1	36,295	0.00%
2022/08/04	27	107.13	9	107.89	108.00	18	36,249	0.05%
2022/08/03	5	107.00	5	107.50	108.50	0	35,932	0.00%
2022/08/02	16	107.16	0	0.00	108.00	16	35,709	0.04%
2022/08/01	6	108.50	0	0.00	109.00	6	35,441	0.02%
2022/07/29	0	0.00	1	109.00	109.00	-1	35,652	0.00%
2022/07/28	25.3	108.36	2	108.50	108.50	23.3	35,867	0.06%
2022/07/27	5	108.20	4	108.88	108.00	1	36,003	0.00%
2022/07/26	0	107.50	0	0.00	108.00	0	35,778	0.00%
2022/07/25	1	107.50	4	107.12	107.50	-3	35,635	-0.01%
2022/07/22	0	0.00	9.2	106.27	106.00	-9.2	35,447	-0.03%
2022/07/21	0	0.00	14.1	104.96	105.50	-14.1	35,462	-0.04%
2022/07/20	2	104.00	0	0.00	103.50	2	35,419	0.01%
2022/07/19	14.1	104.04	4	104.25	104.00	10.1	35,511	0.03%
2022/07/18	2	104.51	2	104.50	105.00	0	35,446	0.00%
2022/07/15	1.1	105.00	2	105.50	105.00	-1	35,469	0.00%
2022/07/14	3	104.83	17	105.03	105.00	-14	35,384	-0.04%
2022/07/13	0	0.00	40	103.06	102.50	-40	34,910	-0.11%
2022/07/12	3.1	100.03	16	100.03	100.50	-12.9	34,569	-0.04%
2022/07/08	2.1	102.50	1	103.50	102.00	1.1	34,172	0.00%
2022/07/07	5	103.00	2	103.00	103.50	3	33,867	0.01%
2022/07/06	4	101.50	0	0.00	100.50	4	33,478	0.01%
2022/07/05	13	102.73	14	102.14	102.50	-1	33,199	0.00%
2022/07/04	16	100.56	7	100.64	100.00	9	32,860	0.03%
2022/07/01	59.5	108.00	11	106.09	106.00	48.5	32,262	0.15%
2022/06/30	3.4	109.06	3	110.00	109.00	0.4	31,744	0.00%
2022/06/29	4	111.00	1	111.50	111.00	3	31,393	0.01%
2022/06/28	0	0.00	13	111.15	112.00	-13	31,168	-0.04%
2022/06/27	0	0.00	1	111.50	111.00	-1	31,040	0.00%
2022/06/24	0	0.00	3	110.17	110.00	-3	30,863	-0.01%
2022/06/23	27.1	108.59	1	109.00	108.00	26.1	30,701	0.09%
2022/06/22	12	109.83	6	109.92	109.50	6	30,281	0.02%
2022/06/21	2	111.50	6	111.58	112.00	-4	30,597	-0.01%
2022/06/20	10	109.00	3	110.00	109.00	7	30,276	0.02%
2022/06/17	6	110.00	2	110.25	109.50	4	30,071	0.01%
2022/06/16	3	111.33	2	112.00	111.50	1	29,597	0.00%
2022/06/14	1	111.50	10	110.45	111.50	-9	30,755	-0.03%
2022/06/13	8.9	111.61	1	111.99	111.50	7.9	30,823	0.03%
2022/06/10	2	114.00	0	0.00	114.00	2	30,587	0.01%
2022/06/09	1	115.00	2	114.00	115.50	-1	30,617	0.00%
2022/06/08	0.2	113.75	0	114.00	114.00	0.2	30,518	0.00%
2022/06/07	6	114.00	14	114.04	113.50	-8	30,625	-0.03%
2022/06/06	4	114.88	4	115.13	115.50	0	30,483	0.00%
2022/06/02	12	115.17	8	114.75	114.00	4	30,890	0.01%
2022/06/01	19	114.97	23.1	114.54	114.50	-4.1	31,010	-0.01%
2022/05/31	6	111.58	32.1	111.75	113.00	-26.1	30,133	-0.09%
2022/05/30	3	109.83	5	110.30	110.50	-2	28,871	-0.01%
2022/05/27	2	110.00	7	110.43	110.00	-5	28,372	-0.02%
2022/05/26	1	109.50	0	0.00	109.00	1	27,992	0.00%
2022/05/25	7	109.86	11	108.95	109.50	-4	27,818	-0.01%
2022/05/24	4	108.13	26	108.54	108.00	-22	27,347	-0.08%
2022/05/23	1	108.00	12	108.29	108.00	-11	26,969	-0.04%
2022/05/20	13	107.50	2.4	108.33	107.00	10.6	26,832	0.04%
2022/05/19	2	105.75	7	106.64	107.50	-5	26,456	-0.02%
2022/05/18	1	106.50	16	106.56	107.00	-15	26,023	-0.06%
2022/05/17	0	0.00	1	105.00	105.00	-1	25,518	0.00%
2022/05/16	1	104.00	0	0.00	104.50	1	25,323	0.00%
2022/05/13	1,491	103.20	1,551	103.98	104.00	-60	25,172	-0.24%	大買/大賣/
2022/05/12	3,055	102.50	2,573	103.00	102.00	482	25,217	1.91%	大買/大賣/鉅額交易
2022/05/11	2,407	103.29	2,405.1	103.60	103.00	1.9	25,124	0.01%	大買/大賣/
2022/05/09	0	0.00	2	104.00	104.00	-2	25,217	-0.01%
2022/05/06	1	103.50	26	103.96	104.00	-25	25,527	-0.10%
2022/05/05	0	0.00	37	105.00	104.50	-37	25,631	-0.14%
2022/05/04	1	104.00	11.1	104.00	104.00	-10.1	25,602	-0.04%
2022/05/03	3	102.50	16	102.41	102.50	-13	25,586	-0.05%
2022/04/29	0	0.00	10	101.95	102.00	-10	25,993	-0.04%
2022/04/28	1	100.50	72	101.47	101.50	-71	26,305	-0.27%
2022/04/27	7	100.03	0.2	100.00	100.00	6.8	26,323	0.03%
2022/04/26	7	100.86	7	101.36	101.00	0	26,227	0.00%
2022/04/25	24.3	101.27	1	100.50	100.50	23.3	26,131	0.09%
2022/04/22	0	0.00	1.7	103.00	103.50	-1.7	25,723	-0.01%
2022/04/21	1	103.50	0	0.00	103.00	1	26,086	0.00%
2022/04/19	7	102.00	0	0.00	102.00	7	26,095	0.03%
2022/04/18	2	102.00	0	0.00	102.50	2	26,235	0.01%
2022/04/15	2	103.00	1	103.00	103.00	1	26,622	0.00%
2022/04/14	0	0.00	6	104.42	104.00	-6	27,070	-0.02%
2022/04/13	6	103.50	23	103.65	104.00	-17	27,740	-0.06%
2022/04/12	6	102.75	6	103.00	102.00	0	29,846	0.00%
2022/04/11	5.1	102.10	0	0.00	102.00	5.1	29,853	0.02%
2022/04/08	18.1	102.75	0	0.00	103.00	18.1	29,736	0.06%
2022/04/07	54	103.45	0	0.00	103.00	54	29,605	0.18%
2022/04/06	3	104.67	0	0.00	105.00	3	29,253	0.01%
2022/04/01	7	104.50	0	0.00	104.50	7	28,990	0.02%
2022/03/31	1	106.00	4	106.25	106.00	-3	28,748	-0.01%
2022/03/30	0	0.00	8.1	105.25	105.50	-8.1	28,608	-0.03%
2022/03/29	1	105.50	1	104.50	105.50	0	28,506	0.00%
2022/03/28	0	0.00	2.5	106.00	106.00	-2.5	28,443	-0.01%
2022/03/25	21	106.24	6.1	106.42	106.00	15	28,332	0.05%
2022/03/24	47.2	106.78	19.5	106.57	106.50	27.8	28,289	0.10%
2022/03/23	0	0.00	5.4	105.00	105.50	-5.4	27,980	-0.02%
2022/03/22	5	104.00	0	0.00	104.00	5	28,224	0.02%
2022/03/21	1	105.00	0	0.00	104.50	1	28,256	0.00%
2022/03/18	7	104.71	16	105.13	106.00	-9	28,271	-0.03%
2022/03/17	2	103.50	11	103.82	104.00	-9	27,192	-0.03%
2022/03/16	5	101.20	6	101.08	101.50	-1	26,806	0.00%
2022/03/15	20	101.85	12	101.08	101.00	8	26,458	0.03%
2022/03/14	13.1	102.62	11	102.50	102.50	2.1	26,525	0.01%
2022/03/11	2	103.50	1	103.50	103.50	1	26,516	0.00%
2022/03/10	0	0.00	2	103.50	103.00	-2	26,500	-0.01%
2022/03/09	23.3	101.66	2	101.75	101.50	21.3	26,385	0.08%
2022/03/08	16.3	101.60	10.4	101.33	101.50	5.9	26,349	0.02%
2022/03/07	5.1	103.10	1	103.00	102.50	4.1	25,720	0.02%
2022/03/04	1	104.01	0	0.00	105.00	1	25,816	0.00%
2022/03/03	7	104.50	0	0.00	104.50	7	25,972	0.03%
2022/03/02	0	0.00	2.1	104.74	104.50	-2.1	26,143	-0.01%
2022/03/01	0	0.00	5	105.00	104.50	-5	26,204	-0.02%
2022/02/25	8	102.94	7	103.00	103.00	1	26,220	0.00%
2022/02/24	16.2	103.06	1	103.00	102.50	15.2	26,098	0.06%
2022/02/22	3	104.00	2	104.25	104.50	1	25,709	0.00%
2022/02/21	1	106.50	23	105.26	106.00	-22	25,784	-0.09%
2022/02/18	1	105.50	0	0.00	105.50	1	25,924	0.00%
2022/02/17	1.1	105.50	2	106.00	106.00	-0.9	25,998	0.00%
2022/02/16	1	105.50	2	105.00	105.50	-1	26,003	0.00%
2022/02/14	3	104.00	3	104.17	104.00	0	26,310	0.00%
2022/02/11	1	105.50	42	105.04	106.00	-41	26,318	-0.16%
2022/02/10	0	0.00	7	106.36	106.50	-7	26,440	-0.03%
2022/02/09	0	0.00	15.1	106.07	106.50	-15.1	26,437	-0.06%
2022/02/08	5	105.50	7.1	105.15	105.50	-2.1	26,352	-0.01%
2022/02/07	4	103.75	1	103.00	103.00	3	25,826	0.01%
2022/01/26	12.1	102.25	1	102.00	102.00	11.1	25,471	0.04%
2022/01/25	15	102.73	1	102.50	103.00	14	25,257	0.06%
2022/01/24	68	103.13	4	103.50	103.00	64	25,076	0.26%
2022/01/21	7.1	102.43	8	102.06	102.00	-0.9	24,727	0.00%
2022/01/20	13	103.38	0.4	103.50	103.00	12.6	24,415	0.05%
2022/01/19	13	104.15	3	103.50	103.50	10	24,199	0.04%
2022/01/18	5	104.00	2	104.00	103.50	3	24,100	0.01%
2022/01/17	2	103.50	8	104.00	103.50	-6	24,204	-0.02%
2022/01/14	9.3	103.51	1	104.00	103.50	8.3	24,181	0.03%
2022/01/13	1	105.00	36	105.46	105.50	-35	24,050	-0.15%
2022/01/12	2	104.00	2	104.00	104.50	0	24,214	0.00%
2022/01/11	32	104.48	1	104.50	104.50	31	24,338	0.13%
2022/01/10	9	104.72	2	104.50	104.50	7	24,605	0.03%
2022/01/07	9	106.61	32	106.53	106.50	-23	24,846	-0.09%
2022/01/06	25.1	107.02	3	107.17	107.00	22.1	24,497	0.09%
2022/01/05	28	108.46	89	108.72	109.00	-61	23,990	-0.25%
2022/01/04	4	103.50	1	104.00	103.50	3	22,264	0.01%
2022/01/03	7.2	103.44	10	103.50	103.00	-2.8	22,420	-0.01%
2021/12/30	8	104.38	0	0.00	104.00	8	22,693	0.04%
2021/12/29	0	0.00	10	104.50	105.00	-10	23,058	-0.04%
2021/12/28	0	0.00	4.1	105.12	105.50	-4.1	23,528	-0.02%
2021/12/27	0	0.00	21	104.50	104.50	-21	23,690	-0.09%
2021/12/24	0	0.00	3	104.83	104.00	-3	24,112	-0.01%
2021/12/23	2	104.00	4	104.00	104.00	-2	24,295	-0.01%
2021/12/22	2	103.50	0	0.00	103.50	2	24,599	0.01%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	5	103.20	0	0.00	103.00	5	24,788	0.02%
2021/12/17	3.2	103.53	1	104.00	103.50	2.2	24,743	0.01%
2021/12/16	21.2	104.24	0	0.00	103.50	21.2	24,530	0.09%
2021/12/14	4	104.63	1	105.00	104.50	3	24,867	0.01%
2021/12/13	2	105.00	0	0.00	104.50	2	24,882	0.01%
2021/12/10	8	105.00	0	0.00	105.00	8	25,648	0.03%
2021/12/09	0	105.50	0	0.00	106.00	0	25,628	0.00%
2021/12/08	1	105.00	1	106.50	105.00	0	25,632	0.00%
2021/12/06	31	105.55	3	106.33	106.50	28	25,185	0.11%
2021/12/03	2	105.50	0	0.00	105.00	2	25,281	0.01%
2021/12/02	1.2	105.17	2	106.50	105.00	-0.8	25,365	0.00%
2021/12/01	2	105.50	12	105.29	105.50	-10	25,219	-0.04%
2021/11/30	8.1	103.82	3	104.33	103.50	5.1	25,243	0.02%
2021/11/29	9.2	103.29	2	103.00	103.50	7.2	24,913	0.03%
2021/11/26	10.6	104.00	7	104.21	103.50	3.6	24,820	0.01%
2021/11/25	6.5	105.08	1	106.50	105.00	5.5	24,927	0.02%
2021/11/24	18.1	105.11	1	105.00	105.50	17.1	24,868	0.07%
2021/11/23	5	106.10	0	0.00	106.00	5	24,601	0.02%
2021/11/22	4	106.50	4	106.50	106.50	0	24,446	0.00%
2021/11/19	9	106.94	0	107.00	106.50	9	24,384	0.04%
2021/11/18	12	106.58	3	106.83	107.00	9	24,337	0.04%
2021/11/17	36	107.11	1	107.00	107.00	35	24,205	0.14%
2021/11/16	5	108.40	0	0.00	108.00	5	24,180	0.02%
2021/11/15	21	109.10	4	108.50	108.00	17	24,775	0.07%
2021/11/12	0.1	108.60	21.2	109.09	109.00	-21.1	24,877	-0.09%
2021/11/11	13	107.62	0	0.00	107.50	13	24,858	0.05%
2021/11/10	1	108.00	16	108.81	109.00	-15	25,126	-0.06%
2021/11/09	7	107.36	58	107.04	108.00	-51	25,521	-0.20%
2021/11/08	6	107.25	5	107.20	107.50	1	25,431	0.00%
2021/11/05	8	107.88	3	108.67	109.00	5	25,877	0.02%
2021/11/04	0	0.00	50	108.00	108.00	-50	26,297	-0.19%
2021/11/03	1	108.00	3	107.83	107.50	-2	26,495	-0.01%
2021/11/02	3	107.67	7	108.21	107.50	-4	26,978	-0.01%
2021/11/01	17	106.79	0	0.00	106.50	17	26,974	0.06%
2021/10/29	3	107.00	3	107.00	107.00	0	27,025	0.00%
2021/10/28	0	0.00	1	109.00	108.50	-1	27,041	0.00%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	0	0.00	1.5	109.00	109.00	-1.5	27,413	-0.01%
2021/10/25	0	0.00	2	108.50	108.00	-2	27,459	-0.01%
2021/10/22	50	107.50	2	108.00	107.50	48	27,653	0.17%
2021/10/21	50	108.00	1	108.00	108.00	49	27,868	0.18%
2021/10/20	5.1	106.92	2	107.50	107.50	3.1	27,916	0.01%
2021/10/19	5	107.00	1	107.00	107.00	4	27,785	0.01%
2021/10/18	6.5	108.35	3	109.17	107.50	3.5	28,334	0.01%
2021/10/15	4	108.25	10	109.05	109.50	-6	28,682	-0.02%
2021/10/14	1	106.50	3	107.00	106.50	-2	28,303	-0.01%
2021/10/13	2	105.74	1	106.00	105.50	1	28,537	0.00%
2021/10/12	10	105.00	1	105.50	105.00	9	28,786	0.03%
2021/10/08	1	107.00	6	107.17	108.00	-5	29,185	-0.02%
2021/10/07	0	0.00	8.1	105.81	107.00	-8.1	29,179	-0.03%
2021/10/06	10.1	103.25	21	104.14	103.00	-10.9	29,150	-0.04%
2021/10/05	20.5	101.51	0	0.00	101.50	20.5	28,786	0.07%
2021/10/04	7.1	104.21	18	102.75	103.00	-11	28,567	-0.04%
2021/10/01	8.5	103.53	2	103.75	103.00	6.5	28,543	0.02%
2021/09/30	2	104.51	5	105.20	105.00	-3	28,439	-0.01%
2021/09/29	10.3	104.77	1	104.50	105.00	9.3	28,792	0.03%
2021/09/28	2	106.25	0	0.00	106.50	2	29,592	0.01%
2021/09/27	10	107.75	4	108.00	107.50	6	29,497	0.02%
2021/09/24	3	107.50	1	107.50	107.50	2	29,530	0.01%
2021/09/23	7	107.07	3	107.17	106.50	4	29,793	0.01%
2021/09/22	8.2	106.46	3	107.17	107.00	5.2	29,774	0.02%
2021/09/17	0	0.00	1	109.01	108.50	-1	29,528	0.00%
2021/09/16	8	108.06	1	107.50	107.50	7	29,476	0.02%
2021/09/15	10	109.75	16	109.38	108.50	-6	29,612	-0.02%
2021/09/14	3	107.17	4	106.50	107.50	-1	29,019	0.00%
2021/09/13	2	107.00	0	0.00	106.50	2	29,065	0.01%
2021/09/10	3	107.50	2	108.00	108.00	1	29,390	0.00%
2021/09/09	4	106.88	1	107.50	107.00	3	29,660	0.01%
2021/09/08	4.1	107.50	2	107.50	107.50	2.1	29,623	0.01%
2021/09/07	6	108.50	2	109.00	108.50	4	29,547	0.01%
2021/09/06	4	111.63	1	111.50	111.00	3	29,553	0.01%
2021/09/03	1.1	112.00	3	112.33	112.50	-1.9	29,849	-0.01%
2021/09/02	8	111.44	3	111.50	111.50	5	29,768	0.02%
2021/09/01	3	110.83	3	111.16	111.00	0	29,654	0.00%
2021/08/31	10	108.50	7	109.93	111.00	3	29,587	0.01%
2021/08/30	2.2	107.55	7	108.21	109.00	-4.8	29,418	-0.02%
2021/08/27	3	107.17	3	107.67	108.00	0	29,666	0.00%
2021/08/26	1	107.50	1	108.50	107.50	0	29,835	0.00%
2021/08/25	5	107.90	3	108.50	108.50	2	30,168	0.01%
2021/08/24	1	108.00	3	108.67	109.00	-2	30,304	-0.01%
2021/08/23	1.2	107.50	7	106.50	107.50	-5.8	30,576	-0.02%
2021/08/20	9	103.89	26	103.33	104.50	-17	30,649	-0.06%
2021/08/19	14.3	103.79	4	103.38	103.00	10.3	31,163	0.03%
2021/08/18	11	105.73	14	105.79	107.00	-3	30,717	-0.01%
2021/08/17	10	107.05	9	107.50	106.50	1	31,031	0.00%
2021/08/16	11	107.32	12	107.17	107.50	-1	31,124	0.00%
2021/08/13	8.1	109.07	11	109.77	109.00	-2.9	31,441	-0.01%
2021/08/12	8	109.00	6	109.33	109.00	2	31,378	0.01%
2021/08/11	13	106.89	13	107.58	109.00	0	31,859	0.00%
2021/08/10	37.1	109.45	6	109.58	108.50	31.1	32,440	0.10%
2021/08/06	6.2	112.18	4	112.50	112.50	2.2	33,684	0.01%
2021/08/05	2	111.25	6	111.92	112.00	-4	34,169	-0.01%
2021/08/04	4	111.75	6	112.00	112.00	-2	36,329	-0.01%
2021/08/03	17	111.82	1	112.00	111.50	16	37,309	0.04%
2021/08/02	13	110.96	16	111.38	113.00	-3	37,640	-0.01%
2021/07/30	7.1	110.15	11	110.23	110.00	-3.9	38,246	-0.01%
2021/07/29	5	110.30	6	110.75	111.00	-1	38,400	0.00%
2021/07/28	8	109.75	11	110.18	110.50	-3	39,142	-0.01%
2021/07/27	2	111.00	2	111.50	111.50	0	40,042	0.00%
2021/07/26	7.1	109.65	14	109.64	110.00	-6.9	40,774	-0.02%
2021/07/23	165	111.00	1	111.50	110.50	164	40,978	0.40%	大買/鉅額交易
2021/07/22	14	110.00	5	110.60	110.50	9	41,267	0.02%
2021/07/21	9	113.06	173	114.05	112.50	-164	41,185	-0.40%	大賣/鉅額交易
2021/07/20	10	114.60	2	115.00	114.50	8	40,817	0.02%
2021/07/19	7	116.86	0.1	117.00	116.50	7	41,033	0.02%
2021/07/16	10	118.50	5.1	118.60	119.50	5	41,627	0.01%
2021/07/15	9.1	118.29	6	119.00	119.50	3.1	41,646	0.01%
2021/07/14	0	0.00	2	116.50	116.00	-2	41,038	0.00%
2021/07/13	4	116.38	5	116.40	116.50	-1	41,122	0.00%
2021/07/12	3.2	114.84	1	115.50	115.00	2.2	41,396	0.01%
2021/07/09	8	113.56	6	114.17	114.00	2	41,770	0.00%
2021/07/08	0	0.00	2	115.50	115.50	-2	42,184	0.00%
2021/07/07	9	115.56	6	115.67	115.00	3	42,614	0.01%
2021/07/06	5	116.40	2.5	116.20	116.50	2.5	43,302	0.01%
2021/07/05	5	115.30	38.4	114.67	117.00	-33.4	43,911	-0.08%
2021/07/02	45	111.94	1	112.00	111.50	44	43,223	0.10%
2021/07/01	2	112.00	9	112.00	112.00	-7	43,510	-0.02%
2021/06/30	8	112.13	4	113.13	112.00	4	43,940	0.01%
2021/06/29	3	111.67	1	111.50	111.50	2	45,039	0.00%
2021/06/28	11	111.68	1	112.50	111.50	10	46,909	0.02%
2021/06/25	4	113.88	9	114.44	113.00	-5	47,286	-0.01%
2021/06/24	1	113.00	2	113.25	113.00	-1	47,379	0.00%
2021/06/23	1	109.00	4	110.25	111.50	-3	47,741	-0.01%
2021/06/22	4.3	109.25	2	109.50	108.50	2.3	48,354	0.00%
2021/06/21	10.3	109.21	12	109.13	108.50	-1.7	49,335	0.00%
2021/06/18	5.4	112.04	2	112.75	111.50	3.4	50,635	0.01%
2021/06/17	4	111.75	1	111.50	113.00	3	51,947	0.01%
2021/06/16	0.1	112.00	6	111.92	111.50	-5.9	54,351	-0.01%
2021/06/15	5.1	112.71	441	113.00	113.00	-435.9	56,251	-0.77%	大賣/鉅額交易
2021/06/11	3	113.83	1	114.00	113.50	2	58,242	0.00%
2021/06/10	2	110.75	2	111.00	110.50	0	59,189	0.00%
2021/06/09	2	109.75	1	110.00	109.50	1	60,027	0.00%
2021/06/08	3	110.50	0	0.00	110.50	3	61,243	0.00%
2021/06/07	6	110.42	8	111.00	110.50	-2	62,197	0.00%
2021/06/04	16.1	110.47	11	110.73	112.00	5.1	62,654	0.01%
2021/06/03	441	111.50	11	111.41	111.00	430	62,906	0.68%	大買/鉅額交易
2021/06/02	2	112.75	5	112.40	112.00	-3	63,414	0.00%
2021/06/01	8.1	114.31	22	113.91	114.50	-14	64,306	-0.02%
2021/05/31	10	112.85	16.4	112.77	113.50	-6.4	65,255	-0.01%
2021/05/28	3	110.83	6	110.67	111.00	-3	66,126	0.00%
2021/05/27	9	108.33	3.2	109.34	109.50	5.8	66,575	0.01%
2021/05/26	3	111.33	12	111.88	111.50	-9	67,559	-0.01%
2021/05/25	9	112.72	14.3	112.33	112.00	-5.3	69,013	-0.01%
2021/05/24	2.2	108.73	13	109.04	109.50	-10.9	69,079	-0.02%
2021/05/21	2	108.50	9	109.00	109.50	-7	69,408	-0.01%
2021/05/20	2.1	105.50	19.6	105.86	106.00	-17.5	69,516	-0.03%
2021/05/19	11	105.00	17	105.26	105.00	-6	70,236	-0.01%
2021/05/18	6.1	105.75	22	104.32	107.00	-15.9	70,231	-0.02%
2021/05/17	53.8	99.83	34	99.04	98.20	19.8	70,387	0.03%
2021/05/14	80.1	105.34	17.6	105.10	104.50	62.5	70,236	0.09%
2021/05/13	26.7	102.11	35	103.09	103.00	-8.3	70,571	-0.01%
2021/05/12	31.1	100.71	71.1	101.28	102.00	-40	70,334	-0.06%
2021/05/11	36.6	107.70	9.2	108.09	107.00	27.4	69,233	0.04%
2021/05/10	60.1	115.08	3	114.00	113.00	57.1	69,994	0.08%
2021/05/07	33.3	116.50	15	115.27	117.50	18.2	72,312	0.03%
2021/05/06	29	112.17	15	112.30	112.50	14	73,359	0.02%
2021/05/05	14.2	111.71	15	111.43	110.00	-0.8	74,195	0.00%
2021/05/04	24.2	109.25	24	108.96	108.50	0.2	75,249	0.00%
2021/05/03	27.3	113.30	11	113.05	112.50	16.3	76,133	0.02%
2021/04/29	9.1	117.12	19	117.26	116.00	-9.9	78,603	-0.01%
2021/04/28	17	117.09	8	117.06	117.00	9	79,282	0.01%
2021/04/27	11	118.91	10.2	119.79	118.50	0.8	80,842	0.00%
2021/04/26	8	118.13	2	119.25	117.50	6	81,368	0.01%
2021/04/23	1	118.50	19	117.97	119.00	-18	82,262	-0.02%
2021/04/22	24	118.54	8	118.69	117.50	16	84,441	0.02%
2021/04/21	20.2	120.18	2	120.00	120.00	18.2	88,574	0.02%
2021/04/20	8	121.56	5.5	121.82	122.00	2.5	89,305	0.00%
2021/04/19	5	121.90	2	121.75	121.50	3	90,633	0.00%
2021/04/16	18	122.61	9	123.22	123.50	9	91,260	0.01%
2021/04/15	8	120.38	15.5	121.00	121.00	-7.5	92,273	-0.01%
2021/04/14	16	121.50	15	121.00	121.50	1	93,500	0.00%
2021/04/13	2	122.50	14	122.61	122.50	-12	96,281	-0.01%
2021/04/12	35.1	120.86	2.1	120.48	120.50	33	99,322	0.03%
2021/04/09	24	120.92	12	120.71	120.00	12	102,027	0.01%
2021/04/08	1.2	123.00	2.4	122.37	122.50	-1.2	101,224	0.00%
2021/04/07	14	123.39	4	123.75	123.50	10	101,243	0.01%
2021/04/06	16.2	123.49	8.1	123.49	122.50	8.1	101,439	0.01%
2021/04/01	30	122.03	25	121.44	121.50	5	101,864	0.00%
2021/03/31	32.1	124.63	37.5	124.91	124.00	-5.4	102,143	-0.01%
2021/03/30	2.1	129.00	9	129.28	129.50	-7	100,661	-0.01%
2021/03/29	8	128.38	8.9	128.00	128.50	-0.9	100,823	0.00%
2021/03/26	13	126.92	3	126.83	126.50	10	101,700	0.01%
2021/03/25	12	126.79	16	127.41	126.50	-4	101,299	0.00%
2021/03/24	41.1	128.41	10.2	129.37	128.00	30.9	100,686	0.03%
2021/03/23	20.1	132.35	14.8	133.03	130.50	5.3	99,806	0.01%
2021/03/22	23	126.93	45.5	125.89	130.00	-22.5	98,701	-0.02%
2021/03/19	54.1	125.10	22.1	124.64	123.50	32	97,546	0.03%
2021/03/18	26.2	129.81	35.3	129.68	129.50	-9.1	95,637	-0.01%
2021/03/17	19.2	126.39	39.5	126.01	126.00	-20.3	94,357	-0.02%
2021/03/16	7	122.57	6.2	122.55	123.00	0.8	92,873	0.00%
2021/03/15	14	121.00	16	120.69	121.00	-2	92,452	0.00%
2021/03/12	14	118.57	17.8	119.25	120.00	-3.8	93,263	0.00%
2021/03/11	14.2	116.82	49.8	117.05	117.00	-35.6	94,385	-0.04%
2021/03/10	14	116.07	14	115.93	115.50	0	93,926	0.00%
2021/03/09	5.1	112.62	12	114.13	115.00	-6.9	93,640	-0.01%
2021/03/08	21.3	115.15	17	114.65	113.50	4.3	93,481	0.00%
2021/03/05	15	114.67	13	115.31	115.00	2	92,985	0.00%
2021/03/04	22.1	113.72	21	114.12	114.50	1.1	92,545	0.00%
2021/03/03	10	113.80	16	114.94	115.50	-6	91,575	-0.01%
2021/03/02	5	113.20	10.2	113.98	112.00	-5.2	90,689	-0.01%
2021/02/26	49	112.96	10	113.45	112.00	39	90,179	0.04%
2021/02/25	12	114.58	72	115.38	116.50	-60	88,553	-0.07%
2021/02/24	24	112.31	17	113.29	110.50	7	87,097	0.01%
2021/02/23	41.1	109.54	36	111.39	111.50	5.1	86,598	0.01%
2021/02/22	41	112.95	37	111.74	111.00	4	86,137	0.00%
2021/02/19	73.1	110.36	39	111.44	110.00	34.1	85,645	0.04%
2021/02/18	75	113.33	29	113.52	113.00	46	84,850	0.05%
2021/02/17	61.2	114.23	55.3	114.45	114.00	5.9	84,908	0.01%
2021/02/05	39.2	114.29	24	115.08	113.50	15.2	83,928	0.02%
2021/02/04	28.2	114.05	23.6	114.44	114.00	4.6	83,134	0.01%
2021/02/03	27.3	116.48	31	117.56	116.50	-3.7	82,680	0.00%
2021/02/02	25.4	117.04	35.1	115.49	116.50	-9.7	82,107	-0.01%
2021/02/01	37.1	110.84	24.1	110.77	113.00	12.9	81,389	0.02%
2021/01/29	64.5	115.38	31.8	113.91	111.50	32.7	79,640	0.04%
2021/01/28	38.7	118.93	220.3	118.57	118.50	-181.6	76,874	-0.24%	大賣/鉅額交易
2021/01/27	57.3	123.14	22.4	123.55	123.00	34.9	75,136	0.05%
2021/01/26	38.1	122.49	30.2	122.13	122.00	7.9	73,916	0.01%
2021/01/25	210.1	122.52	65	120.56	123.00	145.1	72,070	0.20%	大買/鉅額交易
2021/01/22	32	119.86	42	120.32	121.50	-10	70,174	-0.01%
2021/01/21	26	116.19	32.1	116.22	117.00	-6.1	67,021	-0.01%
2021/01/20	25	115.60	40	116.14	114.50	-15	66,129	-0.02%
2021/01/19	12.2	114.66	19	115.29	115.00	-6.8	64,197	-0.01%
2021/01/18	23.2	113.02	12	112.75	114.00	11.2	63,005	0.02%
2021/01/15	43.1	115.43	32	115.75	115.50	11.1	61,737	0.02%
2021/01/14	49.1	113.52	81	114.17	116.00	-31.9	59,302	-0.05%
2021/01/13	9.1	106.05	19.8	106.45	106.50	-10.7	54,542	-0.02%
2021/01/12	38.3	104.17	11	104.32	104.00	27.3	53,983	0.05%
2021/01/11	18.2	107.60	5.7	107.54	107.50	12.5	53,647	0.02%
2021/01/08	26.7	107.41	49.4	108.43	108.00	-22.7	53,291	-0.04%
2021/01/07	16	106.56	22.1	107.13	107.00	-6.1	51,832	-0.01%
2021/01/06	84.8	104.95	58	106.33	105.00	26.8	50,561	0.05%
2021/01/05	54.5	102.92	45.8	103.60	104.00	8.7	47,274	0.02%
2021/01/04	23.5	97.29	48	97.03	99.90	-24.5	44,037	-0.06%
2020/12/31	2	91.75	55	91.62	92.00	-53	40,427	-0.13%
2020/12/30	3.7	90.90	10	91.14	91.60	-6.3	40,179	-0.02%
2020/12/29	80	90.70	11.1	90.88	90.40	68.9	39,796	0.17%
2020/12/28	12	92.22	130	92.35	91.80	-118	39,355	-0.30%	大賣/鉅額交易
2020/12/25	123.1	90.97	27	91.51	91.80	96.1	38,556	0.25%	大買/
2020/12/24	15	89.43	20	89.48	89.60	-5	37,188	-0.01%
2020/12/23	14	88.91	21	88.74	88.80	-7	37,032	-0.02%
2020/12/22	30	89.21	20	88.49	87.70	10	36,732	0.03%
2020/12/21	6	87.97	1	87.40	88.00	5	36,124	0.01%
2020/12/18	9	87.86	0	0.00	87.70	9	35,941	0.03%
2020/12/17	0	0.00	4	88.05	87.80	-4	35,866	-0.01%
2020/12/16	6	87.60	0	0.00	88.20	6	35,716	0.02%
2020/12/15	0.2	87.70	31	86.80	87.10	-30.8	35,463	-0.09%
2020/12/14	9.4	88.33	0.2	87.70	87.70	9.2	35,162	0.03%
2020/12/11	5	87.38	6	87.13	87.60	-1	34,666	0.00%
2020/12/10	11	87.47	3	87.73	87.70	8	33,930	0.02%
2020/12/09	5	88.58	16	88.71	89.00	-11	33,480	-0.03%
2020/12/08	20	88.28	35	88.51	87.60	-15	32,621	-0.05%
2020/12/07	15	86.95	33.2	86.36	87.90	-18.2	31,140	-0.06%
2020/12/04	16	83.04	17.3	82.90	82.90	-1.3	28,798	0.00%
2020/12/03	5	82.10	0	0.00	82.00	5	28,368	0.02%
2020/12/02	3	82.50	14	82.51	82.70	-11	28,204	-0.04%
2020/12/01	1	82.70	0	0.00	82.90	1	28,227	0.00%
2020/11/30	1	82.00	1	82.30	82.30	0	28,504	0.00%
2020/11/27	1	82.50	1	82.50	82.60	0	27,917	0.00%
2020/11/26	15	83.05	2	82.90	83.00	13	27,869	0.05%
2020/11/25	11	82.16	22	81.75	82.00	-11	27,823	-0.04%
2020/11/24	6	82.30	2	82.70	82.00	4	27,853	0.01%
2020/11/23	4	82.73	7	82.80	82.90	-3	27,877	-0.01%
2020/11/20	2.1	82.25	1	82.60	82.50	1.1	27,738	0.00%
2020/11/19	2	82.60	18	82.76	82.90	-16	27,618	-0.06%
2020/11/18	1	83.10	1	83.10	83.20	0	27,595	0.00%
2020/11/17	7	82.67	32.2	82.65	83.00	-25.2	27,491	-0.09%
2020/11/16	0	0.00	24	82.54	82.60	-24	27,885	-0.09%
2020/11/13	3	81.33	16	81.73	81.40	-13	27,577	-0.05%
2020/11/12	2	81.70	2	81.49	81.90	0	27,494	0.00%
2020/11/11	2	80.55	3	81.33	81.60	-1	27,213	0.00%
2020/11/10	1	80.80	2	80.80	80.80	-1	27,174	0.00%
2020/11/09	3	80.77	23	81.01	81.20	-20	28,235	-0.07%
2020/11/06	1	79.40	304	79.60	79.70	-303	28,321	-1.07%	大賣/鉅額交易
2020/11/05	305	78.85	3	79.10	79.00	302	28,488	1.06%	大買/鉅額交易
2020/11/04	2	78.30	3	79.03	78.80	-1	29,073	0.00%
2020/11/03	2	78.45	0	0.00	78.30	2	29,122	0.01%
2020/11/02	2	78.00	0	0.00	78.30	2	29,432	0.01%
2020/10/30	5	77.66	0	0.00	77.50	5	29,600	0.02%
2020/10/29	1	77.10	1	78.00	78.00	0	29,550	0.00%
2020/10/28	5	78.92	0	0.00	78.30	5	30,059	0.02%
2020/10/27	2	79.55	1	79.70	80.00	1	30,234	0.00%
2020/10/26	3	80.43	0	0.00	80.20	3	30,632	0.01%
2020/10/22	0	0.00	1	80.40	80.80	-1	32,073	0.00%
2020/10/21	10.1	80.96	0	0.00	80.40	10.1	32,779	0.03%
2020/10/20	6.1	81.40	14	81.39	81.40	-8	33,058	-0.02%
2020/10/19	5	80.00	12.4	80.70	81.30	-7.4	33,610	-0.02%
2020/10/16	7	78.76	5	78.96	78.60	2	33,408	0.01%
2020/10/15	2	78.00	2	78.20	78.10	0	33,847	0.00%
2020/10/14	5	78.24	7	78.19	78.00	-2	34,602	-0.01%
2020/10/13	8	78.50	8	78.48	78.90	0	34,800	0.00%
2020/10/12	7	78.37	0	0.00	78.70	7	35,259	0.02%
2020/10/08	0	0.00	2	77.70	78.00	-2	35,425	-0.01%
2020/10/07	1	77.40	0	0.00	77.40	1	35,744	0.00%
2020/10/06	4	77.75	1	78.00	77.80	3	36,066	0.01%
2020/10/05	0	0.00	3	78.00	77.70	-3	36,653	-0.01%
2020/09/30	0	0.00	3	77.70	77.40	-3	37,159	-0.01%
2020/09/29	3	77.83	4	77.83	77.00	-1	37,455	0.00%
2020/09/28	1	76.70	4	76.85	76.90	-3	37,793	-0.01%
2020/09/25	9	74.80	1	74.30	74.30	8	38,001	0.02%
2020/09/24	13	75.31	9	75.66	75.00	4	38,076	0.01%
2020/09/23	7	76.84	0	0.00	76.70	7	37,687	0.02%
2020/09/22	6	76.78	0	0.00	76.80	6	38,132	0.02%
2020/09/21	1	77.50	0	0.00	77.40	1	38,706	0.00%
2020/09/18	3	77.80	0	0.00	77.60	3	40,000	0.01%
2020/09/17	2	78.55	0	0.00	78.10	2	40,947	0.00%
2020/09/16	0	0.00	7	79.33	78.80	-7	41,362	-0.02%
2020/09/15	0	0.00	2	79.10	79.10	-2	41,339	0.00%
2020/09/14	3.1	79.04	0	0.00	79.40	3.1	41,646	0.01%
2020/09/11	1	78.20	19	78.29	78.50	-18	41,491	-0.04%
2020/09/10	10	78.31	0	0.00	78.50	10	41,523	0.02%
2020/09/09	1	77.00	0	0.00	77.90	1	41,410	0.00%
2020/09/08	10	77.60	2	77.60	77.50	8	41,473	0.02%
2020/09/07	1	77.10	2	77.20	77.30	-1	41,611	0.00%
2020/09/04	5	77.00	10	76.85	76.90	-5	41,954	-0.01%
2020/09/03	3	78.33	2	78.95	77.70	1	41,789	0.00%
2020/09/02	8	77.45	3	77.17	77.80	5	41,734	0.01%
2020/09/01	1	76.80	2	76.50	77.00	-1	42,211	0.00%
2020/08/31	58	77.39	0	0.00	76.90	58	42,474	0.14%
2020/08/27	9	77.74	1	77.70	77.50	8	42,988	0.02%
2020/08/26	1	78.20	0	0.00	78.20	1	43,281	0.00%
2020/08/25	0	0.00	1	78.50	78.30	-1	43,441	0.00%
2020/08/24	3	78.03	0	0.00	77.60	3	43,891	0.01%
2020/08/21	2	77.80	2	78.05	78.20	0	43,964	0.00%
2020/08/20	5	77.52	0	0.00	77.10	5	43,929	0.01%
2020/08/19	1	79.40	1	80.30	79.30	0	43,368	0.00%
2020/08/18	1	79.80	1	79.40	79.80	0	43,283	0.00%
2020/08/17	2	80.30	7	80.13	80.20	-5	43,604	-0.01%
2020/08/14	1	80.00	2.1	80.30	80.40	-1.1	43,618	0.00%
2020/08/13	12	79.87	10	81.10	79.50	2	43,559	0.00%
2020/08/12	8	80.69	0	0.00	81.40	8	42,948	0.02%
2020/08/11	6	80.10	4	79.88	79.80	2	43,139	0.00%
2020/08/10	6	80.40	13	80.05	80.50	-7	43,407	-0.02%
2020/08/07	2	78.60	2	79.20	78.30	0	43,275	0.00%
2020/08/06	3	78.80	1	79.20	79.00	2	43,625	0.00%
2020/08/05	2	78.15	0	0.00	77.90	2	43,829	0.00%
2020/08/04	0	0.00	1	77.70	78.10	-1	44,340	0.00%
2020/08/03	8	77.78	1	77.50	77.10	7	44,597	0.02%
2020/07/31	26	79.07	22	79.10	78.40	4	44,108	0.01%
2020/07/30	8	77.83	0	0.00	78.00	8	43,832	0.02%
2020/07/29	18.2	78.14	0	0.00	78.00	18.2	43,666	0.04%
2020/07/28	2	77.45	7	80.87	78.40	-5	43,848	-0.01%
2020/07/27	3	78.20	3	79.80	78.00	0	43,342	0.00%
2020/07/24	5	80.72	5.2	81.13	80.00	-0.2	42,760	0.00%
2020/07/23	23	81.66	2	81.95	82.10	21	42,348	0.05%
2020/07/22	16	85.49	2	85.85	85.90	14	41,517	0.03%
2020/07/21	8	85.44	8	85.49	85.30	0	40,594	0.00%
2020/07/20	17	86.59	2	86.10	86.80	15	39,798	0.04%
2020/07/17	3	88.23	4	88.35	88.00	-1	39,066	0.00%
2020/07/16	5	87.50	3	87.40	87.60	2	39,095	0.01%
2020/07/14	3	86.40	1	87.50	86.30	2	39,163	0.01%
2020/07/13	0	0.00	4.3	86.29	86.70	-4.3	39,298	-0.01%
2020/07/10	4	85.80	2	85.80	84.80	2	39,392	0.01%
2020/07/09	12	86.36	0.2	86.20	86.20	11.8	39,134	0.03%
2020/07/08	4.3	87.09	5	86.90	87.00	-0.7	38,728	0.00%
2020/07/07	6	86.27	7	86.37	87.00	-1	38,430	0.00%
2020/07/06	1	86.50	3	86.40	86.40	-2	38,484	-0.01%
2020/07/03	3	85.23	8	85.30	85.30	-5	39,251	-0.01%
2020/07/02	4.1	85.22	12	85.20	86.00	-7.9	39,318	-0.02%
2020/07/01	6	86.20	13	86.13	85.90	-7	39,567	-0.02%
2020/06/30	6	86.07	13	86.22	86.30	-7	39,234	-0.02%
2020/06/29	5.2	84.57	9.3	84.16	85.20	-4.1	38,911	-0.01%
2020/06/24	14.2	82.48	14	83.00	83.50	0.2	37,861	0.00%
2020/06/23	10	79.93	3	80.00	80.20	7	37,387	0.02%
2020/06/22	0	0.00	2.8	78.61	78.90	-2.8	37,269	-0.01%
2020/06/19	2	78.30	0	0.00	78.80	2	37,883	0.01%
2020/06/18	3	78.23	1	78.40	78.50	2	37,988	0.01%
2020/06/17	5	78.34	4	78.50	78.20	1	38,713	0.00%
2020/06/16	0	0.00	2	78.15	78.40	-2	40,122	0.00%
2020/06/15	9	77.49	0	0.00	77.00	9	41,533	0.02%
2020/06/12	1	77.40	21	76.76	78.00	-20	42,349	-0.05%
2020/06/11	1	78.50	3	78.80	78.60	-2	42,992	0.00%
2020/06/10	0	0.00	3	79.80	79.90	-3	43,388	-0.01%
2020/06/09	4	79.50	4	79.73	79.50	0	44,767	0.00%
2020/06/08	0	0.00	4.5	79.49	79.70	-4.5	45,559	-0.01%
2020/06/05	1	78.10	1	78.20	78.50	0	45,175	0.00%
2020/06/04	1	78.00	15	78.34	78.40	-14	45,232	-0.03%
2020/06/03	5	78.00	10.5	78.17	78.10	-5.5	45,254	-0.01%
2020/06/02	0	0.00	8	77.04	77.10	-8	45,186	-0.02%
2020/06/01	4	76.30	16	76.41	76.20	-12	45,106	-0.03%
2020/05/29	2	75.05	1	75.40	75.80	1	45,158	0.00%
2020/05/28	10	75.00	2	75.80	75.30	8	44,994	0.02%
2020/05/27	1	74.90	1	75.30	75.30	0	45,453	0.00%
2020/05/26	0	0.00	14	74.97	74.80	-14	45,969	-0.03%
2020/05/25	8	73.16	2	73.50	73.60	6	46,216	0.01%
2020/05/22	13	73.82	15	73.69	73.60	-2	46,552	0.00%
2020/05/21	5	74.76	1	74.90	74.70	4	46,325	0.01%
2020/05/20	25	74.78	1	74.50	74.50	24	46,417	0.05%
2020/05/19	11	75.10	3.3	75.01	74.80	7.8	46,489	0.02%
2020/05/18	9	75.53	1	75.80	75.00	8	46,100	0.02%
2020/05/15	15	77.87	2	77.10	77.10	13	45,526	0.03%
2020/05/14	4	78.10	0	0.00	78.20	4	45,023	0.01%
2020/05/13	1.3	78.50	3	78.53	78.80	-1.8	44,680	0.00%
2020/05/12	2	77.50	51	77.51	77.30	-49	44,565	-0.11%
2020/05/11	3	78.53	8	78.86	78.90	-5	44,747	-0.01%
2020/05/08	51	76.40	9.6	76.44	76.20	41.4	44,242	0.09%
2020/05/07	0	0.00	69	75.39	75.20	-69	44,308	-0.16%
2020/05/06	3	74.40	0	0.00	74.30	3	44,218	0.01%
2020/05/05	63	74.43	0	0.00	74.10	63	44,492	0.14%
2020/05/04	7	74.31	49	74.50	74.50	-42	44,768	-0.09%
2020/04/30	2	76.50	5	76.38	77.00	-3	44,694	-0.01%
2020/04/29	45	75.80	23	76.17	75.60	22	44,975	0.05%
2020/04/28	7	75.06	0	0.00	75.20	7	45,609	0.02%
2020/04/27	2	75.00	1	74.70	74.90	1	47,798	0.00%
2020/04/24	1	74.00	0	0.00	73.80	1	47,910	0.00%
2020/04/22	1	72.70	5	73.76	73.90	-4	48,768	-0.01%
2020/04/21	4	74.08	26	75.20	73.50	-22	48,703	-0.05%
2020/04/20	23	75.50	20	76.50	76.20	3	48,171	0.01%
2020/04/17	5	75.98	9	76.07	75.80	-4	48,024	-0.01%
2020/04/16	24	74.65	3	74.60	74.00	21	47,392	0.04%
2020/04/15	4	74.30	5	74.78	74.10	-1	47,157	0.00%
2020/04/14	2	74.10	5	74.20	74.40	-3	47,387	-0.01%
2020/04/13	9	73.37	0	0.00	73.10	9	47,485	0.02%
2020/04/10	1	73.60	0	0.00	73.90	1	47,506	0.00%
2020/04/09	11	75.16	24	74.18	74.00	-13	47,817	-0.03%
2020/04/08	46	73.00	83	73.89	75.00	-37	47,242	-0.08%
2020/04/07	4	70.93	8	71.04	71.20	-4	45,981	-0.01%
2020/04/06	2	69.75	2	69.80	70.20	0	45,466	0.00%
2020/04/01	11	70.10	1	70.40	70.00	10	44,975	0.02%
2020/03/31	2	70.10	0	0.00	69.90	2	44,733	0.00%
2020/03/30	5	69.44	0	0.00	70.00	5	44,283	0.01%
2020/03/27	23	71.10	15	71.11	70.10	8	43,919	0.02%
2020/03/26	5	70.98	8	70.90	71.00	-3	43,204	-0.01%
2020/03/25	25	71.76	7	71.99	71.40	18	43,208	0.04%
2020/03/24	6	70.22	6	69.97	69.40	0	42,793	0.00%
2020/03/23	15	67.74	7	67.83	67.50	8	43,074	0.02%
2020/03/20	19.2	69.63	14	69.03	70.80	5.2	42,561	0.01%
2020/03/19	26	67.90	8	67.96	66.30	18	41,412	0.04%
2020/03/18	24	70.18	5	70.86	70.00	19	40,185	0.05%
2020/03/17	7	70.83	5	71.42	70.60	2	39,472	0.01%
2020/03/16	13	72.25	3	72.90	71.10	10	38,858	0.03%
2020/03/13	16	71.29	4	71.70	74.60	12	38,007	0.03%
2020/03/12	19	75.30	4	75.53	74.70	15	36,846	0.04%
2020/03/11	1	79.20	2	79.35	78.60	-1	35,761	0.00%
2020/03/10	6	79.28	2.7	79.01	79.40	3.3	35,582	0.01%
2020/03/09	15	79.24	0	0.00	79.10	15	35,358	0.04%
2020/03/06	2	81.15	1	80.90	80.80	1	35,166	0.00%
2020/03/05	0	0.00	6	83.22	82.70	-6	35,040	-0.02%
2020/03/04	0	0.00	9	81.49	81.70	-9	35,049	-0.03%
2020/03/03	3	81.13	19.2	81.51	81.00	-16.2	34,888	-0.05%
2020/03/02	17	79.20	1	79.20	79.20	16	34,638	0.05%
2020/02/27	14	80.76	1	80.80	80.30	13	34,937	0.04%
2020/02/26	5	81.34	0	0.00	81.10	5	34,982	0.01%
2020/02/24	2	80.55	0	0.00	80.70	2	34,847	0.01%
2020/02/21	10	81.83	5	81.90	81.70	5	35,036	0.01%
2020/02/20	2	82.70	0.8	82.90	82.80	1.2	36,338	0.00%
2020/02/19	0.2	83.80	0	0.00	83.80	0.2	36,346	0.00%
2020/02/18	2	83.30	0	0.00	83.40	2	36,642	0.01%
2020/02/17	4	83.90	5	84.00	83.90	-1	37,750	0.00%
2020/02/14	1	84.60	0	0.00	84.90	1	38,341	0.00%
2020/02/13	2	85.20	310	85.38	84.70	-308	39,439	-0.78%	大賣/鉅額交易
2020/02/12	0	0.00	4	84.85	85.50	-4	40,708	-0.01%
2020/02/11	2	82.30	5	83.20	82.90	-3	41,559	-0.01%
2020/02/10	15.2	80.97	6	81.40	82.00	9.2	42,608	0.02%
2020/02/07	3.1	82.80	0	0.00	82.90	3.1	43,602	0.01%
2020/02/06	3	83.20	7	83.49	83.60	-4	45,059	-0.01%
2020/02/05	4	82.30	3	82.47	82.20	1	46,922	0.00%
2020/02/04	8	82.99	0	0.00	82.20	8	48,200	0.02%
2020/02/03	11.1	80.26	2	81.55	82.20	9.1	48,094	0.02%
2020/01/31	8	84.40	0	0.00	83.20	8	47,505	0.02%
2020/01/30	19.2	83.87	9	83.29	83.10	10.2	47,070	0.02%
2020/01/20	3	92.40	1	92.80	92.30	2	44,925	0.00%
2020/01/17	2.2	92.35	15	92.02	92.30	-12.8	44,926	-0.03%
2020/01/16	0	0.00	1	90.00	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	1	90.20	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	2	90.00	90.00	-2	46,469	0.00%
2020/01/13	4	89.10	2	89.20	89.60	2	46,698	0.00%
2020/01/10	1	88.60	1	88.60	89.00	0	47,630	0.00%
2020/01/09	3	87.47	0	0.00	87.10	3	48,452	0.01%
2020/01/08	10	87.21	6	87.80	86.50	4	48,573	0.01%
2020/01/07	3	89.73	2	90.35	89.10	1	48,302	0.00%
2020/01/06	4.6	90.50	1	91.00	90.50	3.6	48,395	0.01%
2020/01/03	2	91.55	6	91.60	91.60	-4	48,271	-0.01%
2020/01/02	2.6	90.83	4	90.40	90.80	-1.4	48,116	0.00%
2019/12/31	0	0.00	1	90.90	90.80	-1	48,193	0.00%
2019/12/30	1	91.20	0	0.00	90.90	1	48,265	0.00%
2019/12/27	1	91.60	3	91.60	91.50	-2	48,462	0.00%
2019/12/26	1	90.80	4	90.90	90.80	-3	48,560	-0.01%
2019/12/25	2	90.85	3	91.00	91.00	-1	49,146	0.00%
2019/12/24	2	91.00	2	91.05	90.90	0	49,384	0.00%
2019/12/23	1	90.90	1	91.50	91.50	0	49,552	0.00%
2019/12/20	1	91.60	0	0.00	91.10	1	49,578	0.00%
2019/12/19	4	91.65	2	92.20	92.20	2	49,260	0.00%
2019/12/18	2	92.25	111.8	92.38	92.40	-109.8	48,958	-0.22%	大賣/鉅額交易
2019/12/17	4	91.13	3	91.47	91.60	1	48,539	0.00%
2019/12/16	1	91.80	13	91.52	91.60	-12	48,561	-0.02%
2019/12/13	1	91.10	6	91.67	91.00	-5	48,552	-0.01%
2019/12/12	0	0.00	4	91.70	91.00	-4	48,727	-0.01%
2019/12/11	1	90.90	3	91.17	91.30	-2	48,865	0.00%
2019/12/10	2	90.15	0	0.00	90.30	2	49,354	0.00%
2019/12/09	4	91.25	3	91.30	91.00	1	49,715	0.00%
2019/12/06	1	89.70	2	90.40	90.50	-1	49,472	0.00%
2019/12/05	2	89.90	0	0.00	89.90	2	49,467	0.00%
2019/12/04	5	88.90	1	89.50	89.50	4	49,622	0.01%
2019/12/03	0	0.00	11	88.81	90.00	-11	49,672	-0.02%
2019/12/02	4	87.85	2.3	88.28	88.60	1.8	49,485	0.00%
2019/11/29	4	89.30	7	88.69	88.50	-3	49,213	-0.01%
2019/11/27	0	0.00	1	90.80	90.60	-1	49,237	0.00%
2019/11/26	3	90.07	6	89.93	89.90	-3	49,243	-0.01%
2019/11/25	8	90.35	25	89.48	89.60	-17	48,294	-0.04%
2019/11/22	6	92.18	1	92.30	91.40	5	47,978	0.01%
2019/11/21	1	92.50	20	91.39	92.50	-19	47,972	-0.04%
2019/11/20	2	91.50	4	92.00	91.90	-2	47,375	0.00%
2019/11/19	24	91.99	24	92.23	92.80	0	47,024	0.00%
2019/11/18	0	0.00	3	90.43	90.50	-3	45,679	-0.01%
2019/11/15	3	90.10	0	0.00	90.10	3	45,397	0.01%
2019/11/14	4	90.03	6	90.13	89.30	-2	45,007	0.00%
2019/11/13	6	89.57	1	90.20	89.70	5	44,081	0.01%
2019/11/12	2	89.60	2.2	90.79	91.00	-0.2	43,699	0.00%
2019/11/11	15.2	88.07	6	88.10	87.90	9.2	42,815	0.02%
2019/11/08	5	91.60	19	91.61	90.90	-14	41,247	-0.03%
2019/11/07	7	90.07	13	90.47	90.80	-6	39,749	-0.02%
2019/11/06	3	89.87	15.8	90.01	90.40	-12.8	38,542	-0.03%
2019/11/05	17	89.89	25	89.92	90.00	-8	37,282	-0.02%
2019/11/04	3	87.60	28.1	88.03	89.00	-25.1	36,054	-0.07%
2019/11/01	14.3	83.44	30	83.28	84.80	-15.8	34,294	-0.05%
2019/10/31	0	0.00	2	81.25	80.60	-2	33,093	-0.01%
2019/10/30	8	80.54	2	80.15	80.20	6	32,959	0.02%
2019/10/29	0	0.00	2	80.85	80.80	-2	32,835	-0.01%
2019/10/28	4	80.53	1	80.10	80.10	3	32,576	0.01%
2019/10/25	3	79.77	2	80.05	80.20	1	32,470	0.00%
2019/10/24	0	0.00	8.5	80.56	80.50	-8.5	32,252	-0.03%
2019/10/23	6	80.07	30	80.22	80.50	-24	32,630	-0.07%
2019/10/22	2	79.00	20	79.36	79.50	-18	32,364	-0.06%
2019/10/21	4	76.53	18	76.63	77.60	-14	31,601	-0.04%
2019/10/18	6	77.43	13	77.59	76.90	-7	31,704	-0.02%
2019/10/17	30	75.70	6	76.42	77.20	24	30,791	0.08%
2019/10/16	3	75.20	0	0.00	75.00	3	29,769	0.01%
2019/10/15	4	75.18	11	75.03	74.70	-7	29,704	-0.02%
2019/10/14	4	74.13	15	74.27	74.50	-11	30,027	-0.04%
2019/10/09	5	73.30	29	72.95	72.90	-24	29,767	-0.08%
2019/10/08	0	0.00	9	74.01	74.00	-9	29,894	-0.03%
2019/10/07	6	73.83	2	73.65	73.40	4	29,759	0.01%
2019/10/04	10	72.70	0	0.00	72.70	10	29,672	0.03%
2019/10/03	12	71.98	0	0.00	72.00	12	29,708	0.04%
2019/10/02	16	72.29	1	72.30	72.30	15	29,572	0.05%
2019/10/01	17	72.48	3	72.63	72.60	14	29,331	0.05%
2019/09/27	6	73.42	1	73.20	73.20	5	28,815	0.02%
2019/09/26	7	74.16	0	0.00	74.00	7	28,901	0.02%
2019/09/25	6	74.37	0	0.00	74.80	6	28,895	0.02%
2019/09/24	4	74.90	20	75.05	74.90	-16	29,218	-0.05%
2019/09/23	0	0.00	13	74.52	74.70	-13	29,240	-0.04%
2019/09/20	0	0.00	1	74.50	74.50	-1	29,577	0.00%
2019/09/19	15.2	73.57	0	0.00	73.50	15.2	29,314	0.05%
2019/09/18	13	74.64	6	74.53	74.40	7	29,144	0.02%
2019/09/17	4.5	74.71	7	74.60	74.60	-2.5	29,059	-0.01%
2019/09/16	2	75.25	6	75.33	76.00	-4	29,303	-0.01%
2019/09/12	15.2	75.47	7	75.63	76.00	8.2	29,068	0.03%
2019/09/10	5	74.00	20	74.30	74.10	-15	28,884	-0.05%
2019/09/09	3	74.67	1	75.50	74.70	2	29,030	0.01%
2019/09/06	0	0.00	13	75.29	75.00	-13	29,372	-0.04%
2019/09/05	10	74.75	0	0.00	74.90	10	29,587	0.03%
2019/09/04	17	74.30	12	74.27	74.30	5	29,815	0.02%
2019/09/03	3	73.90	0	0.00	73.60	3	29,905	0.01%
2019/09/02	0	0.00	0.1	74.00	74.00	-0.1	30,251	0.00%
2019/08/30	1	73.20	5	73.80	74.20	-4	30,587	-0.01%
2019/08/29	3.4	72.20	9	72.11	71.90	-5.6	30,724	-0.02%
2019/08/27	2	72.20	0	0.00	72.20	2	31,307	0.01%
2019/08/26	2	71.85	0	0.00	72.00	2	31,562	0.01%
2019/08/23	2	73.35	0	0.00	73.30	2	31,812	0.01%
2019/08/22	1	73.80	1	74.10	73.90	0	32,267	0.00%
2019/08/21	0	0.00	2	73.30	73.50	-2	34,158	-0.01%
2019/08/20	2	72.50	0	0.00	72.40	2	34,127	0.01%
2019/08/19	2	72.70	3	72.60	72.40	-1	34,491	0.00%
2019/08/16	13	71.45	2	72.25	72.00	11	35,197	0.03%
2019/08/15	21	71.59	0	0.00	71.60	21	35,147	0.06%
2019/08/14	1	72.60	1	74.10	72.60	0	35,268	0.00%
2019/08/13	3	73.20	0	0.00	72.90	3	35,218	0.01%
2019/08/12	87	74.01	2.6	73.84	73.70	84.4	35,749	0.24%
2019/08/08	13	73.29	3	73.63	73.10	10	36,472	0.03%
2019/08/07	11	73.10	4	73.18	72.90	7	37,306	0.02%
2019/08/06	9	72.50	1	71.90	73.30	8	37,843	0.02%
2019/08/05	9	73.36	0	0.00	72.80	9	37,786	0.02%
2019/08/02	10	76.01	35	76.30	75.50	-25	37,404	-0.07%
2019/08/01	4	77.75	11	78.11	77.90	-7	37,162	-0.02%
2019/07/31	0	0.00	12	77.91	78.60	-12	37,041	-0.03%
2019/07/30	2	77.85	11.4	78.01	77.80	-9.4	37,167	-0.03%
2019/07/29	4	78.28	20	78.30	78.40	-16	37,511	-0.04%
2019/07/26	4	78.50	0.8	78.60	78.40	3.2	37,626	0.01%
2019/07/25	13	78.58	6	78.82	78.60	7	37,671	0.02%
2019/07/24	4	81.00	6	81.30	81.30	-2	37,192	-0.01%
2019/07/23	2	80.60	4	80.88	80.90	-2	36,534	-0.01%
2019/07/22	0	0.00	8	80.18	80.60	-8	36,414	-0.02%
2019/07/19	15	79.70	0	0.00	79.30	15	36,308	0.04%
2019/07/18	0	0.00	1	79.00	79.00	-1	36,773	0.00%
2019/07/17	4	79.58	3	79.83	79.30	1	37,533	0.00%
2019/07/16	13	79.65	23	80.20	80.00	-10	37,702	-0.03%
2019/07/15	9	77.34	7	77.81	78.10	2	38,121	0.01%
2019/07/12	6	77.73	3	77.60	77.60	3	40,175	0.01%
2019/07/11	6	78.60	1	78.40	78.20	5	41,245	0.01%
2019/07/10	2	77.90	0	0.00	77.90	2	42,238	0.00%
2019/07/09	5	78.18	0	0.00	77.90	5	43,101	0.01%
2019/07/08	1	78.80	1	78.70	79.00	0	43,727	0.00%
2019/07/05	0	0.00	1	78.10	78.20	-1	44,148	0.00%
2019/07/03	9	77.94	1	77.80	77.50	8	44,768	0.02%
2019/07/02	1	78.90	1	79.50	79.10	0	45,091	0.00%
2019/07/01	3	79.17	11	79.16	79.40	-8	45,435	-0.02%
2019/06/28	1	77.70	0	0.00	77.40	1	46,469	0.00%
2019/06/26	1	76.50	0	0.00	76.30	1	49,037	0.00%
2019/06/25	1	76.60	2	76.20	76.40	-1	48,862	0.00%
2019/06/24	4	75.70	6	76.48	77.10	-2	48,644	0.00%
2019/06/21	11	77.94	2	77.50	76.80	9	48,291	0.02%
2019/06/20	0	0.00	5	77.20	77.70	-5	47,665	-0.01%
2019/06/19	1	76.60	5	77.04	77.20	-4	47,481	-0.01%
2019/06/18	2	76.55	2	75.50	75.90	0	46,966	0.00%
2019/06/17	1	76.20	7	76.30	76.40	-6	46,586	-0.01%
2019/06/14	2	75.20	3	75.00	75.10	-1	46,296	0.00%
2019/06/13	2	73.90	7	73.97	74.20	-5	45,938	-0.01%
2019/06/12	2	72.90	2.6	73.78	73.70	-0.6	45,892	0.00%
2019/06/11	2	72.30	0	0.00	72.40	2	45,480	0.00%
2019/06/10	3	71.70	6	71.98	72.10	-3	45,277	-0.01%
2019/06/06	6	71.20	1	71.30	71.10	5	44,971	0.01%
2019/06/05	12	71.81	2	71.00	71.00	10	44,606	0.02%
2019/06/04	9	72.26	8	72.20	71.80	1	44,249	0.00%
2019/06/03	3	72.57	9	72.91	73.40	-6	43,903	-0.01%
2019/05/31	3	73.40	5	74.42	73.90	-2	43,607	0.00%
2019/05/30	18.3	72.92	8	73.23	73.40	10.3	42,989	0.02%
2019/05/29	3	70.63	23	72.19	72.20	-20	42,844	-0.05%
2019/05/28	24	71.22	0	0.00	71.20	24	42,521	0.06%
2019/05/27	4	71.48	3	71.40	71.40	1	40,574	0.00%
2019/05/24	9	71.70	0	0.00	71.40	9	40,541	0.02%
2019/05/23	9	72.16	2	71.60	71.50	7	40,262	0.02%
2019/05/22	6	74.63	4	74.00	74.00	2	39,723	0.01%
2019/05/21	3	74.87	1	74.80	75.00	2	39,988	0.01%
2019/05/20	4.3	75.24	7	75.09	75.00	-2.7	39,825	-0.01%
2019/05/17	9	75.50	3	74.87	74.70	6	39,707	0.02%
2019/05/16	16	77.51	0	0.00	75.90	16	39,278	0.04%
2019/05/15	69.4	77.81	2	77.90	77.80	67.4	38,512	0.18%
2019/05/14	4	79.35	11	79.43	79.70	-7	37,886	-0.02%
2019/05/13	2	81.95	1	82.40	81.20	1	37,563	0.00%
2019/05/10	4	83.38	13	83.94	83.70	-9	37,575	-0.02%
2019/05/09	1	85.70	10	85.00	84.30	-9	37,560	-0.02%
2019/05/08	5	85.50	0	0.00	85.90	5	37,350	0.01%
2019/05/07	0	0.00	5	86.06	86.60	-5	37,276	-0.01%
2019/05/06	1	85.10	35.6	85.65	84.90	-34.6	37,269	-0.09%
2019/05/03	5.6	87.74	1	87.20	88.20	4.6	36,812	0.01%
2019/05/02	1	86.70	20	86.78	86.90	-19	36,616	-0.05%
2019/04/29	1	87.90	5	88.08	87.80	-4	36,026	-0.01%
2019/04/26	4	87.33	1	86.90	87.40	3	35,703	0.01%
2019/04/25	2.1	86.02	8	86.21	86.80	-5.9	35,423	-0.02%
2019/04/24	12.4	87.67	7	87.46	86.90	5.4	35,170	0.02%
2019/04/23	15	87.37	1	87.20	88.30	14	34,864	0.04%
2019/04/22	4	88.13	7	88.63	87.80	-3	34,003	-0.01%
2019/04/19	20	89.43	20	89.08	88.90	0	33,706	0.00%
2019/04/18	14	93.97	15.4	93.34	91.60	-1.4	32,619	0.00%
2019/04/17	20	91.99	23	91.58	91.80	-3	30,553	-0.01%
2019/04/16	14.1	90.02	16	91.01	89.90	-1.9	29,346	-0.01%
2019/04/15	6	88.85	8.3	88.67	89.30	-2.3	28,411	-0.01%
2019/04/12	12	86.32	6	86.35	86.50	6	27,828	0.02%
2019/04/11	1	83.50	6.6	84.23	83.80	-5.6	27,456	-0.02%
2019/04/10	12	82.78	1.6	82.95	83.00	10.4	26,990	0.04%
2019/04/08	10	82.61	11.8	82.22	82.40	-1.8	26,501	-0.01%
2019/04/03	3	80.93	12	81.27	81.90	-9	25,825	-0.03%
2019/04/02	13	81.93	21	82.12	82.00	-8	25,304	-0.03%
2019/04/01	12	80.13	42.3	78.88	80.80	-30.3	23,838	-0.13%
2019/03/29	2	72.65	7	73.31	73.50	-5	21,133	-0.02%
2019/03/28	0	0.00	5.7	71.71	71.80	-5.7	21,058	-0.03%
2019/03/27	11	71.90	0	0.00	71.90	11	21,359	0.05%
2019/03/26	1	71.70	0	0.00	71.80	1	21,516	0.00%
2019/03/25	9	71.36	2.6	71.42	71.20	6.4	21,784	0.03%
2019/03/22	0	0.00	1	73.30	73.00	-1	21,732	0.00%
2019/03/21	7	72.94	2	72.95	73.00	5	21,996	0.02%
2019/03/20	0	0.00	2.2	72.25	72.40	-2.2	22,458	-0.01%
2019/03/19	3.8	72.00	1	72.40	72.30	2.8	23,024	0.01%
2019/03/18	0	0.00	7	71.81	72.00	-7	23,226	-0.03%
2019/03/15	2	70.75	0	0.00	70.60	2	23,470	0.01%
2019/03/14	0.4	71.10	0	0.00	71.10	0.4	23,311	0.00%
2019/03/13	3	70.77	0	0.00	70.70	3	24,214	0.01%
2019/03/12	0	0.00	1	71.20	71.20	-1	24,353	0.00%
2019/03/11	1	70.70	0	0.00	70.40	1	24,453	0.00%
2019/03/08	6	70.78	0	0.00	70.70	6	24,916	0.02%
2019/03/07	3.2	71.68	0	0.00	71.60	3.2	25,765	0.01%
2019/03/06	0	0.00	4	72.25	72.50	-4	26,193	-0.02%
2019/03/05	3	71.67	0	0.00	71.90	3	26,787	0.01%
2019/03/04	3	71.60	2	72.25	72.20	1	26,928	0.00%
2019/02/27	1	72.50	4	72.80	72.70	-3	26,754	-0.01%
2019/02/26	1	72.80	1	73.20	72.80	0	26,722	0.00%
2019/02/25	0	0.00	8	73.20	73.40	-8	26,937	-0.03%
2019/02/22	3	73.30	1	73.30	73.50	2	27,267	0.01%
2019/02/21	0	0.00	6	73.58	73.80	-6	27,552	-0.02%
2019/02/20	4	73.03	8	72.94	73.20	-4	27,545	-0.01%
2019/02/19	1	71.90	2	71.90	72.00	-1	27,169	0.00%
2019/02/18	1	70.90	1	71.60	71.00	0	27,351	0.00%
2019/02/15	6	70.52	1.8	70.94	70.30	4.2	27,533	0.02%
2019/02/14	5	71.72	0	0.00	71.40	5	27,638	0.02%
2019/02/13	2	72.05	3	72.17	72.00	-1	27,733	0.00%
2019/02/12	1	70.60	8	71.66	72.00	-7	27,694	-0.03%
2019/02/11	1	70.10	2	70.55	69.90	-1	27,543	0.00%
2019/01/29	1	69.90	0	0.00	69.90	1	27,329	0.00%
2019/01/28	0.1	70.70	0	0.00	70.80	0.1	27,288	0.00%
2019/01/25	1	70.20	1	70.80	70.70	0	27,511	0.00%
2019/01/24	0	0.00	5	69.90	70.00	-5	27,455	-0.02%
2019/01/23	1	69.70	1	69.90	69.70	0	27,740	0.00%
2019/01/22	0	0.00	3	70.77	70.70	-3	27,933	-0.01%
2019/01/21	2	71.10	0	0.00	71.20	2	28,393	0.01%
2019/01/18	0.4	70.60	1	70.80	70.80	-0.6	29,728	0.00%
2019/01/17	0	0.00	2	70.40	70.40	-2	30,927	-0.01%
2019/01/16	6	69.98	1	70.00	70.20	5	31,610	0.02%
2019/01/15	0	0.00	10	70.28	70.30	-10	31,959	-0.03%
2019/01/14	1	68.70	0	0.00	68.70	1	32,168	0.00%
2019/01/11	0	0.00	1	70.10	69.40	-1	33,547	0.00%
2019/01/10	2	69.15	0	0.00	69.30	2	33,515	0.01%
2019/01/09	0	0.00	2.8	69.84	69.90	-2.8	33,515	-0.01%
2019/01/08	1	68.30	0	0.00	68.60	1	33,510	0.00%
2019/01/07	1	69.20	3.6	69.08	69.30	-2.6	33,710	-0.01%
2019/01/04	20	67.61	1	67.60	67.60	19	33,606	0.06%
2019/01/03	3.2	68.89	1.8	69.26	68.90	1.4	33,646	0.00%
2019/01/02	8.2	70.14	3	70.03	70.10	5.2	33,501	0.02%
2018/12/28	7	70.81	0	0.00	70.80	7	33,856	0.02%
2018/12/27	0	0.00	13	71.66	70.80	-13	34,100	-0.04%
2018/12/26	0.6	70.30	10	71.01	70.20	-9.4	34,354	-0.03%
2018/12/25	1	70.00	1	70.70	70.70	0	34,538	0.00%
2018/12/24	1	71.10	0	0.00	71.40	1	35,126	0.00%
2018/12/22	5	70.90	0	0.00	70.90	5	35,373	0.01%
2018/12/21	2	70.70	2	71.40	71.40	0	35,779	0.00%
2018/12/20	1.1	71.05	17	71.60	71.50	-15.9	35,804	-0.04%
2018/12/19	9	71.32	3	71.57	71.80	6	35,643	0.02%
2018/12/18	1	70.30	3	70.60	70.80	-2	35,873	-0.01%
2018/12/17	22	71.45	10	71.72	71.10	12	36,093	0.03%
2018/12/14	5	71.70	0	0.00	71.50	5	36,528	0.01%
2018/12/13	0.2	73.00	7	72.67	73.00	-6.8	36,813	-0.02%
2018/12/12	3	71.27	12	71.09	71.20	-9	37,341	-0.02%
2018/12/11	1	68.40	2.2	68.81	68.40	-1.2	37,568	0.00%
2018/12/10	78.4	68.31	7	67.83	67.70	71.4	37,759	0.19%
2018/12/07	2	69.35	3	69.23	69.10	-1	37,568	0.00%
2018/12/06	20	69.78	7	69.04	69.00	13	37,365	0.03%
2018/12/05	5	71.88	0	0.00	71.60	5	36,597	0.01%
2018/12/04	1	73.50	0	0.00	73.40	1	36,922	0.00%
2018/12/03	1	74.10	5	73.70	74.00	-4	36,977	-0.01%
2018/11/30	1	73.30	0	0.00	71.90	1	36,598	0.00%
2018/11/29	1.3	73.28	2	73.25	72.40	-0.7	35,692	0.00%
2018/11/28	2	71.85	11	72.38	73.10	-9	35,289	-0.03%
2018/11/27	1	70.10	0	0.00	70.70	1	34,839	0.00%
2018/11/26	3	71.03	4.8	71.02	71.00	-1.8	34,800	-0.01%
2018/11/22	5.2	69.52	5	69.84	69.50	0.2	34,653	0.00%
2018/11/21	3	69.57	1	70.32	70.60	2	34,466	0.01%
2018/11/20	67	71.72	1.8	71.09	71.00	65.2	34,147	0.19%
2018/11/19	3	73.37	0	0.00	73.40	3	33,901	0.01%
2018/11/15	0	0.00	3	74.37	74.50	-3	35,037	-0.01%
2018/11/14	4	73.88	2	73.50	73.30	2	34,998	0.01%
2018/11/13	62	74.60	3.3	74.44	74.40	58.7	34,972	0.17%
2018/11/12	1	76.20	0	0.00	76.20	1	34,899	0.00%
2018/11/09	0	0.00	4.4	76.24	76.10	-4.4	35,101	-0.01%
2018/11/08	5	76.94	1	76.80	76.60	4	35,138	0.01%
2018/11/07	1.2	77.83	0	0.00	77.90	1.2	35,022	0.00%
2018/11/06	2	78.80	11	79.00	77.30	-9	35,016	-0.03%
2018/11/05	18	80.03	4	80.15	80.00	14	35,081	0.04%
2018/11/02	35	80.42	38	80.56	81.00	-3	35,222	-0.01%
2018/11/01	7.4	79.64	4	79.78	79.90	3.4	35,105	0.01%
2018/10/31	0.4	78.80	5	78.68	78.80	-4.6	35,267	-0.01%
2018/10/30	31	75.60	12	75.78	76.40	19	35,030	0.05%
2018/10/29	72.2	76.06	1	75.50	75.50	71.2	35,063	0.20%
2018/10/26	13	77.42	15	76.93	76.20	-2	35,074	-0.01%
2018/10/17	20.2	70.45	25	69.74	68.10	-4.8	34,592	-0.01%
2018/10/16	12	70.09	16.3	70.19	70.40	-4.3	33,758	-0.01%
2018/10/15	7	70.81	0	0.00	70.50	7	33,489	0.02%
2018/10/12	6	70.53	2	70.60	71.90	4	33,508	0.01%
2018/10/11	88.2	70.28	5	71.04	70.10	83.2	33,512	0.25%
2018/10/09	13	75.58	21	75.65	75.30	-8	32,293	-0.02%
2018/10/08	4	75.68	2	75.60	75.50	2	32,342	0.01%
2018/10/05	1	75.80	2	75.80	75.60	-1	32,631	0.00%
2018/10/04	5	76.42	1	76.30	76.20	4	32,542	0.01%
2018/10/03	9	77.69	3	77.73	77.80	6	32,668	0.02%
2018/10/02	5	78.46	0	0.00	78.10	5	32,896	0.02%
2018/10/01	2	79.85	0	0.00	79.90	2	32,641	0.01%
2018/09/28	3	78.83	2	79.15	79.20	1	32,840	0.00%
2018/09/27	3	77.97	13	78.07	78.70	-10	32,499	-0.03%
2018/09/26	0.1	77.50	8	77.63	77.30	-7.9	32,279	-0.02%
2018/09/25	1	75.50	0	0.00	76.10	1	32,142	0.00%
2018/09/21	8	75.63	2	75.80	75.80	6	32,370	0.02%
2018/09/20	1	75.70	2.5	75.64	75.60	-1.5	32,265	0.00%
2018/09/19	4	76.15	3	76.27	76.40	1	32,294	0.00%
2018/09/18	15.1	76.29	1	76.70	75.80	14.1	32,335	0.04%
2018/09/17	5	77.66	3	77.73	77.80	2	32,456	0.01%
2018/09/14	1	76.90	3	77.67	77.90	-2	32,799	-0.01%
2018/09/13	3.1	76.27	0	0.00	76.00	3.1	32,828	0.01%
2018/09/12	1	77.60	2	77.30	77.00	-1	32,740	0.00%
2018/09/11	4	75.70	3	76.93	77.70	1	32,803	0.00%
2018/09/10	12.1	75.51	10	75.42	75.10	2.1	33,096	0.01%
2018/09/07	72	78.14	3	77.70	77.70	69	32,715	0.21%
2018/09/06	9	79.47	9	79.57	79.30	0	32,743	0.00%
2018/09/05	2	80.25	0.1	80.40	80.10	1.9	32,558	0.01%
2018/09/04	3.5	80.29	2.5	80.16	80.10	1	32,939	0.00%
2018/09/03	1	80.20	0	0.00	80.10	1	33,317	0.00%
2018/08/31	4	80.45	15	80.70	80.50	-11	34,592	-0.03%
2018/08/30	0	0.00	2	81.20	80.90	-2	35,372	-0.01%
2018/08/29	1	81.20	0	0.00	81.40	1	35,704	0.00%
2018/08/28	4	81.30	0	0.00	81.20	4	35,877	0.01%
2018/08/27	7	81.07	0	0.00	81.00	7	36,077	0.02%
2018/08/24	5	80.78	11	81.24	81.10	-6	36,106	-0.02%
2018/08/23	0	0.00	1	81.80	81.80	-1	37,143	0.00%
2018/08/22	0	0.00	6	81.25	81.70	-6	37,444	-0.02%
2018/08/21	0	0.00	3	81.00	81.00	-3	37,825	-0.01%
2018/08/20	2	81.10	3	81.20	81.00	-1	38,555	0.00%
2018/08/17	3	81.43	0	0.00	81.10	3	39,047	0.01%
2018/08/16	1	80.50	33	80.93	81.20	-32	39,033	-0.08%
2018/08/15	11	80.50	6	80.65	81.10	5	38,932	0.01%
2018/08/14	27	81.39	12	81.38	81.30	15	38,576	0.04%
2018/08/13	1	84.20	3	84.97	83.80	-2	37,744	-0.01%
2018/08/10	0	0.00	2	85.95	85.90	-2	37,559	-0.01%
2018/08/09	0	0.00	3	85.33	85.20	-3	37,496	-0.01%
2018/08/08	1	85.00	1	85.00	85.00	0	37,984	0.00%
2018/08/06	0	0.00	6	84.62	84.60	-6	40,277	-0.01%
2018/08/02	2.1	83.43	2	84.45	82.80	0.1	40,725	0.00%
2018/08/01	0	0.00	2	83.95	84.10	-2	40,747	0.00%
2018/07/30	0	0.00	16	83.98	84.20	-16	40,734	-0.04%
2018/07/27	5	83.44	1	83.50	83.20	4	40,533	0.01%
2018/07/26	3	82.43	6	82.52	83.50	-3	40,985	-0.01%
2018/07/25	2	82.70	3	82.90	82.70	-1	41,156	0.00%
2018/07/24	9	85.32	0.1	85.20	85.20	8.9	41,023	0.02%
2018/07/23	0.5	85.30	1	85.50	85.50	-0.5	40,405	0.00%
2018/07/20	10	85.02	2	84.75	85.30	8	40,448	0.02%
2018/07/19	10	85.00	14	85.08	85.20	-4	40,634	-0.01%
2018/07/18	10	83.86	19	84.02	84.10	-9	41,177	-0.02%
2018/07/16	12	82.83	7	83.21	82.80	5	41,273	0.01%
2018/07/13	27	82.32	25	82.82	82.90	2	42,018	0.00%
2018/07/12	4	81.20	0	0.00	81.20	4	42,639	0.01%
2018/07/11	3	81.20	2	81.65	81.60	1	42,885	0.00%
2018/07/10	1	80.30	0	0.00	80.50	1	42,680	0.00%
2018/07/09	16	81.35	8	80.90	80.80	8	42,584	0.02%
2018/07/06	6	80.63	3	80.67	80.50	3	42,830	0.01%
2018/07/05	1	81.30	1	81.20	81.20	0	42,840	0.00%
2018/07/04	0	0.00	2	81.50	81.60	-2	43,143	0.00%
2018/07/03	1	80.80	1	80.70	80.70	0	43,802	0.00%
2018/07/02	19	82.07	0	0.00	81.00	19	44,386	0.04%
2018/06/29	1	81.30	13	82.38	83.20	-12	44,722	-0.03%
2018/06/28	10	80.50	0	0.00	80.50	10	46,328	0.02%
2018/06/27	6	81.00	2	81.35	80.90	4	46,430	0.01%
2018/06/26	6	80.92	4	81.05	81.00	2	46,386	0.00%
2018/06/25	16	81.83	6	81.70	81.50	10	46,072	0.02%
2018/06/22	4	81.95	1	82.30	82.30	3	45,973	0.01%
2018/06/21	4	82.93	1	82.70	82.70	3	45,954	0.01%
2018/06/20	9	81.97	48	82.09	83.00	-39	46,402	-0.08%
2018/06/19	20	83.58	3	83.07	83.00	17	46,024	0.04%
2018/06/15	11	84.77	46	84.87	85.00	-35	45,391	-0.08%
2018/06/14	8	85.88	3	86.47	85.50	5	44,934	0.01%
2018/06/13	1	88.10	2	88.20	87.80	-1	44,377	0.00%
2018/06/12	1	87.50	4	87.50	87.70	-3	45,087	-0.01%
2018/06/11	9	87.63	2.3	87.92	87.40	6.7	45,024	0.01%
2018/06/08	69	89.71	9	89.40	88.30	60	45,184	0.13%
2018/06/07	21	90.05	32.4	90.41	91.20	-11.4	44,916	-0.03%
2018/06/06	1	89.10	6	88.93	89.10	-5	44,888	-0.01%
2018/06/05	1	88.10	6	87.98	88.10	-5	45,553	-0.01%
2018/06/04	3	87.60	2	87.80	87.80	1	45,573	0.00%
2018/05/31	4	86.78	0	0.00	85.70	4	45,907	0.01%
2018/05/30	1	88.00	2	87.00	87.40	-1	45,020	0.00%
2018/05/29	5	88.40	3	88.53	87.60	2	44,829	0.00%
2018/05/28	16	88.14	48	88.29	88.80	-32	44,821	-0.07%
2018/05/25	1	86.10	8	85.28	86.50	-7	44,419	-0.02%
2018/05/24	2	84.05	1	84.10	84.10	1	44,188	0.00%
2018/05/23	0	0.00	4	84.50	83.60	-4	44,702	-0.01%
2018/05/22	6	84.23	3	84.00	84.00	3	45,124	0.01%
2018/05/21	3	85.13	4.1	85.02	85.00	-1.1	45,700	0.00%
2018/05/18	11	84.10	0	0.00	83.90	11	46,339	0.02%
2018/05/17	1	84.80	3	85.33	84.20	-2	47,022	0.00%
2018/05/16	9	84.91	11	84.95	84.60	-2	47,215	0.00%
2018/05/15	81	87.13	10	87.26	86.00	71	47,488	0.15%
2018/05/14	53	88.88	61	88.61	89.00	-8	48,662	-0.02%
2018/05/11	3	83.80	10	84.40	85.00	-7	47,388	-0.01%
2018/05/10	2	82.50	11.5	82.72	82.90	-9.5	47,391	-0.02%
2018/05/09	4	81.98	4	82.08	81.80	0	47,644	0.00%
2018/05/08	1	81.80	5	81.78	82.60	-4	48,053	-0.01%
2018/05/07	3	81.43	0	0.00	81.60	3	48,209	0.01%
2018/05/04	2	80.35	3	80.77	80.40	-1	48,519	0.00%
2018/05/03	8	80.21	0	0.00	80.10	8	48,855	0.02%
2018/05/02	5	82.24	1	83.60	81.80	4	48,950	0.01%
2018/04/30	1.5	82.93	10	82.59	82.90	-8.5	49,029	-0.02%
2018/04/27	1	80.90	2	81.00	81.50	-1	49,363	0.00%
2018/04/26	8	80.88	4	81.38	80.60	4	49,915	0.01%
2018/04/25	9	79.96	4	80.28	80.40	5	50,957	0.01%
2018/04/24	12	81.04	14	81.61	80.60	-2	51,057	0.00%
2018/04/23	4	83.23	3	83.00	83.00	1	50,484	0.00%
2018/04/20	1	84.00	2	84.15	84.00	-1	50,371	0.00%
2018/04/19	7	83.61	5	84.40	85.00	2	50,547	0.00%
2018/04/18	16	85.39	4	84.80	84.80	12	50,204	0.02%
2018/04/17	7	86.80	17	86.59	86.50	-10	50,087	-0.02%
2018/04/16	5	87.16	6	87.58	87.60	-1	50,333	0.00%
2018/04/13	7	87.07	11	87.01	87.00	-4	50,506	-0.01%
2018/04/12	3	87.07	0	0.00	86.80	3	50,851	0.01%
2018/04/11	9	87.67	5	88.14	87.30	4	51,181	0.01%
2018/04/10	1	87.00	0	0.00	87.00	1	51,411	0.00%
2018/04/09	6	86.72	3	86.73	87.40	3	51,757	0.01%
2018/04/03	2	87.20	0	0.00	87.20	2	51,281	0.00%
2018/04/02	21	88.38	5	88.88	88.10	16	50,921	0.03%
2018/03/31	47	88.80	37	89.62	88.50	10	50,680	0.02%
2018/03/30	7	91.57	2	91.95	91.40	5	48,765	0.01%
2018/03/29	33	90.32	1	90.10	90.00	32	48,632	0.07%
2018/03/28	3	90.47	52	90.89	90.10	-49	48,333	-0.10%
2018/03/27	2	90.90	2	91.20	91.20	0	48,237	0.00%
2018/03/26	51	89.86	1	89.90	90.20	50	48,082	0.10%
2018/03/23	8	90.89	32	91.20	90.40	-24	48,202	-0.05%
2018/03/22	2	92.95	23	92.64	92.80	-21	48,376	-0.04%
2018/03/21	28	92.45	2	92.50	92.40	26	48,263	0.05%
2018/03/20	1.2	92.57	1	92.60	92.60	0.2	48,615	0.00%
2018/03/19	3	93.03	7.6	92.88	92.90	-4.6	48,662	-0.01%
2018/03/16	7	93.11	6	93.53	92.80	1	48,767	0.00%
2018/03/15	4	93.55	8	93.95	93.40	-4	48,424	-0.01%
2018/03/14	10	93.78	2	93.90	93.30	8	48,939	0.02%
2018/03/13	58.1	95.01	19	96.15	95.20	39.1	48,868	0.08%
2018/03/12	1	93.90	23	93.75	94.30	-22	48,136	-0.05%
2018/03/09	6	91.13	15	91.68	91.90	-9	48,311	-0.02%
2018/03/08	2	89.50	2	89.30	89.40	0	48,434	0.00%
2018/03/07	5	89.04	7	89.50	88.50	-2	48,600	0.00%
2018/03/06	4	88.23	6	88.47	88.20	-2	49,225	0.00%
2018/03/05	11	87.48	2	87.80	87.00	9	49,994	0.02%
2018/03/02	4	87.23	3	87.63	87.80	1	49,680	0.00%
2018/03/01	8	87.91	5	87.90	87.90	3	49,850	0.01%
2018/02/27	6	88.68	7	89.31	88.10	-1	49,752	0.00%
2018/02/26	3	89.10	0	0.00	88.80	3	49,448	0.01%
2018/02/23	2	88.45	15	88.55	88.90	-13	49,325	-0.03%
2018/02/22	20	87.79	5	87.86	87.90	15	49,530	0.03%
2018/02/21	2	88.20	3	88.57	88.20	-1	49,335	0.00%
2018/02/12	14	87.92	0	0.00	87.60	14	48,915	0.03%
2018/02/09	9.2	86.87	3	87.37	87.50	6.2	48,743	0.01%
2018/02/08	9	89.44	0	0.00	89.00	9	48,453	0.02%
2018/02/07	6	90.30	5	90.36	90.00	1	49,905	0.00%
2018/02/06	31	89.81	132	90.47	89.20	-101	49,153	-0.21%	大賣/鉅額交易
2018/02/05	17.1	92.93	5	92.90	92.80	12.1	47,142	0.03%
2018/02/02	2	94.60	7	94.94	95.20	-5	47,140	-0.01%
2018/02/01	4.1	93.82	13	94.05	93.50	-8.9	47,024	-0.02%
2018/01/31	16.1	92.65	10	92.46	92.20	6.1	46,756	0.01%
2018/01/30	14	94.14	15	94.28	93.60	-1	46,299	0.00%
2018/01/29	11.9	94.83	2	94.75	94.70	9.9	46,043	0.02%
2018/01/26	14	95.16	13	95.79	95.40	1	45,847	0.00%
2018/01/25	2.1	95.50	4.1	96.16	95.40	-2	45,486	0.00%
2018/01/24	5.1	95.94	4	95.95	95.90	1.1	44,848	0.00%
2018/01/23	9	95.91	24	96.48	96.90	-15	44,696	-0.03%
2018/01/22	13.3	96.86	81	97.10	96.60	-67.7	44,513	-0.15%
2018/01/19	23	96.17	24	95.70	96.90	-1	43,848	0.00%
2018/01/18	13	94.44	7	94.59	93.80	6	42,486	0.01%
2018/01/17	13	92.83	11	93.30	93.40	2	42,043	0.00%
2018/01/16	1	93.40	10	93.33	93.40	-9	41,887	-0.02%
2018/01/15	9	93.08	9	92.91	93.30	0	41,766	0.00%
2018/01/12	16	91.86	5	92.00	91.80	11	41,540	0.03%
2018/01/11	16	91.38	3	91.77	91.40	13	41,459	0.03%
2018/01/10	15	90.98	4	90.80	90.80	11	40,939	0.03%
2018/01/09	6	92.12	6	92.05	91.80	0	40,640	0.00%
2018/01/08	5	92.04	4	91.80	91.80	1	40,616	0.00%
2018/01/05	7	92.01	5.1	92.69	93.00	1.9	40,275	0.00%
2018/01/04	18.1	92.83	2	92.60	92.60	16.1	39,996	0.04%
2018/01/03	93	94.20	4	94.50	94.00	89	39,819	0.22%
2018/01/02	2	94.70	20	94.65	95.00	-18	39,215	-0.05%