鴻海 (2317)-台灣企銀-建成券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960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－台灣企銀-建成券商分點個股進出

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-建成券商分點個股進出
台灣企銀-建成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
2024/05/23	4	171.38	121.2	172.03	173.00	-117.2	126,500	-0.09%	大賣/鉅額交易
2024/05/22	113	166.04	2.2	169.98	169.00	110.8	125,395	0.09%	大買/鉅額交易
2024/05/21	6	167.25	3	166.00	166.00	3	124,802	0.00%
2024/05/20	7.1	166.93	0	0.00	167.50	7.1	124,336	0.01%
2024/05/17	3	169.33	4	171.00	170.00	-1	123,763	0.00%
2024/05/16	3	172.00	1	178.00	171.50	2	122,712	0.00%
2024/05/15	6	167.17	6	169.67	170.50	0	120,759	0.00%
2024/05/14	200	169.50	201	171.51	172.00	-1	118,632	0.00%	大買/大賣/
2024/05/13	3	171.67	2	171.00	169.50	1	116,850	0.00%
2024/05/10	14	170.89	21	169.69	169.50	-7	115,830	-0.01%
2024/05/09	0	0.00	100	174.50	170.50	-100	114,664	-0.09%
2024/05/08	100	169.50	1	169.00	169.50	99	113,075	0.09%
2024/05/07	14	168.75	8.2	169.67	169.50	5.8	112,117	0.01%
2024/05/06	1	166.00	225.8	164.26	167.50	-224.8	110,314	-0.20%	大賣/鉅額交易
2024/05/03	1	158.00	9	156.50	156.00	-8	107,787	-0.01%
2024/05/02	5	153.00	0	0.00	154.00	5	107,073	0.00%
2024/04/30	9	157.89	1	156.50	156.00	8	106,176	0.01%
2024/04/29	0	0.00	8	158.88	158.50	-8	105,289	-0.01%
2024/04/26	5	157.00	7	157.00	155.00	-2	104,036	0.00%
2024/04/25	33	152.18	18	153.36	151.50	15	102,659	0.01%
2024/04/24	2	155.00	12.5	151.43	156.00	-10.5	101,157	-0.01%
2024/04/23	13	144.23	1	146.00	144.00	12	98,752	0.01%
2024/04/22	1	143.50	1	143.00	143.00	0	98,059	0.00%
2024/04/19	6	142.08	6	142.75	143.00	0	97,247	0.00%
2024/04/18	0.5	148.00	201	148.00	148.00	-200.5	95,526	-0.21%	大賣/鉅額交易
2024/04/17	2	144.75	5	144.90	146.50	-3	94,851	0.00%
2024/04/16	112.2	141.34	8	140.88	141.00	104.2	93,480	0.11%	大買/鉅額交易
2024/04/15	5	147.40	3	148.17	146.00	2	90,976	0.00%
2024/04/12	102.1	149.55	1	153.00	150.50	101.1	89,690	0.11%	大買/鉅額交易
2024/04/11	215.1	149.93	13.2	149.34	150.00	201.9	87,961	0.23%	大買/鉅額交易
2024/04/10	5.2	155.98	0	0.00	154.50	5.2	85,355	0.01%
2024/04/09	8	157.69	12	159.04	158.00	-4	84,044	0.00%
2024/04/08	6	158.58	4	157.50	158.00	2	82,682	0.00%
2024/04/03	9	158.50	2	158.00	159.00	7	81,311	0.01%
2024/04/02	1	158.50	7.2	155.21	159.00	-6.2	79,344	-0.01%
2024/04/01	1	151.00	32	151.50	150.50	-31	76,692	-0.04%
2024/03/29	55	154.15	21	153.55	150.00	34	75,560	0.04%
2024/03/28	35	152.26	23	152.89	155.50	12	73,210	0.02%
2024/03/27	7	146.07	5.2	148.48	148.50	1.8	70,339	0.00%
2024/03/26	14	140.21	25	142.56	142.00	-11	68,483	-0.02%
2024/03/25	6	147.25	31	146.66	145.50	-25	66,381	-0.04%
2024/03/22	14	143.14	14.6	144.14	145.50	-0.6	64,505	0.00%
2024/03/21	37	142.89	26.4	141.96	142.50	10.6	61,032	0.02%
2024/03/20	13	139.19	4	138.25	138.00	9	58,649	0.02%
2024/03/19	6	133.42	6.2	132.02	136.00	-0.2	55,781	0.00%
2024/03/18	5	135.30	3.2	134.72	136.00	1.8	53,182	0.00%
2024/03/15	0	0.00	87.3	131.40	132.00	-87.3	49,532	-0.18%
2024/03/14	0	0.00	28.8	119.67	121.00	-28.8	43,236	-0.07%
2024/03/13	5	122.00	8	120.31	120.50	-3	40,314	-0.01%
2024/03/12	2	114.00	22.8	116.33	119.00	-20.8	34,910	-0.06%
2024/03/11	5	109.50	26	108.65	109.50	-21	29,389	-0.07%
2024/03/08	0	0.00	1	108.00	105.00	-1	27,431	0.00%
2024/03/06	0	0.00	2	106.50	106.50	-2	26,183	-0.01%
2024/03/05	0	0.00	3	107.50	106.50	-3	26,190	-0.01%
2024/03/04	0	0.00	3	104.83	106.50	-3	25,463	-0.01%
2024/02/26	0	0.00	100	103.50	103.50	-100	23,649	-0.42%
2024/02/23	0.1	103.00	0	0.00	103.00	0.1	23,790	0.00%
2024/02/21	0	0.00	1	103.00	103.00	-1	24,289	0.00%
2024/02/20	0.1	103.50	1	103.00	103.50	-0.9	24,762	0.00%
2024/02/19	0	0.00	5	102.50	103.00	-5	24,617	-0.02%
2024/02/16	1.1	101.00	5	101.20	101.50	-4	25,053	-0.02%
2024/02/15	3.1	101.50	1	101.00	101.00	2.1	25,287	0.01%
2024/02/05	6	102.00	0	0.00	101.50	6	25,125	0.02%
2024/01/25	0	0.00	1	101.50	102.00	-1	26,353	0.00%
2024/01/22	8	100.00	6	100.00	99.90	2	29,035	0.01%
2024/01/17	2	99.25	5	98.60	98.60	-3	29,936	-0.01%
2024/01/16	1	100.00	0	0.00	100.00	1	30,976	0.00%
2024/01/10	0.1	100.50	0	0.00	100.00	0.1	32,083	0.00%
2024/01/09	2	101.00	0	0.00	101.00	2	31,963	0.01%
2024/01/08	3.1	102.18	0	0.00	101.50	3.1	31,828	0.01%
2024/01/04	4	104.50	0	0.00	104.00	4	31,937	0.01%
2024/01/02	1	104.50	0	0.00	105.00	1	32,305	0.00%
2023/12/29	0	0.00	1.8	104.23	104.50	-1.8	32,250	-0.01%
2023/12/27	0	0.00	1	103.50	103.50	-1	32,180	0.00%
2023/12/26	0	0.00	1.3	103.50	104.00	-1.3	32,097	0.00%
2023/12/25	0	0.00	2	103.50	103.50	-2	32,284	-0.01%
2023/12/22	0	0.00	1	103.00	103.50	-1	32,363	0.00%
2023/12/20	0	0.00	2	104.00	104.50	-2	32,160	-0.01%
2023/12/13	0	0.00	2	101.00	101.00	-2	30,500	-0.01%
2023/12/11	0	0.00	1	100.50	101.00	-1	30,769	0.00%
2023/12/06	0	0.00	1	101.00	101.00	-1	30,950	0.00%
2023/12/04	0	0.00	1	101.00	101.00	-1	30,773	0.00%
2023/12/01	0.1	101.00	1	100.50	100.50	-0.9	30,811	0.00%
2023/11/29	0	0.00	2	102.25	102.00	-2	30,267	-0.01%
2023/11/28	2	103.00	0	0.00	102.50	2	29,970	0.01%
2023/11/27	2	102.25	0	0.00	101.50	2	30,482	0.01%
2023/11/22	2	102.75	0	0.00	102.00	2	31,063	0.01%
2023/11/21	0	0.00	1	102.50	102.50	-1	30,942	0.00%
2023/11/20	2	101.50	0	0.00	101.00	2	31,170	0.01%
2023/11/17	50	102.50	0	0.00	102.50	50	30,949	0.16%
2023/11/15	5	100.90	19	100.41	100.50	-14	30,054	-0.05%
2023/11/14	51	100.00	0	0.00	100.00	51	29,488	0.17%
2023/11/13	0	0.00	4	98.13	97.70	-4	29,120	-0.01%
2023/11/10	1	97.10	1.5	97.40	97.20	-0.5	29,544	0.00%
2023/11/09	3	98.13	0.4	98.00	97.90	2.6	30,337	0.01%
2023/11/08	2	96.90	0	0.00	97.00	2	30,321	0.01%
2023/11/07	2	95.70	0	0.00	96.10	2	30,373	0.01%
2023/11/06	0	0.00	1	97.10	96.40	-1	30,281	0.00%
2023/11/03	2.2	95.63	0.4	96.00	95.80	1.8	29,982	0.01%
2023/11/02	1	97.20	0	0.00	97.00	1	29,758	0.00%
2023/10/31	2.2	95.94	1	96.50	96.50	1.2	30,309	0.00%
2023/10/30	7.1	94.89	34	94.54	94.50	-26.9	29,933	-0.09%
2023/10/26	14	98.24	5	98.40	98.50	9	28,036	0.03%
2023/10/25	1.4	99.07	0	0.00	99.00	1.4	27,773	0.01%
2023/10/24	6.2	98.43	2	98.05	98.30	4.2	27,620	0.02%
2023/10/23	6.2	100.77	3	100.50	100.50	3.2	26,288	0.01%
2023/10/20	1	103.00	0	0.00	103.50	1	25,919	0.00%
2023/10/19	18	104.94	0	0.00	103.50	18	25,714	0.07%
2023/10/18	0	0.00	2	106.00	105.50	-2	25,514	-0.01%
2023/10/17	0	0.00	16	107.50	106.50	-16	25,614	-0.06%
2023/10/13	0	0.00	1	106.00	107.50	-1	26,851	0.00%
2023/10/12	0	0.00	1	106.50	107.00	-1	27,096	0.00%
2023/10/11	4	106.00	3	106.50	106.00	1	27,348	0.00%
2023/10/06	0	0.00	1	105.50	105.50	-1	27,369	0.00%
2023/10/04	3.1	102.84	0	0.00	103.00	3.1	27,645	0.01%
2023/10/03	0.2	104.07	0	0.00	104.00	0.2	27,599	0.00%
2023/09/28	3.1	103.34	0	0.00	104.00	3.1	28,735	0.01%
2023/09/27	0.1	103.50	0	0.00	104.00	0.1	29,226	0.00%
2023/09/26	1.3	104.15	1	104.50	104.00	0.3	30,286	0.00%
2023/09/25	7	105.21	0	0.00	105.50	7	31,242	0.02%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	8	105.25	1	105.00	105.00	7	32,181	0.02%
2023/09/20	3	106.00	0	0.00	106.00	3	32,555	0.01%
2023/09/19	1	106.50	0	0.00	106.50	1	33,360	0.00%
2023/09/15	3	106.67	0	0.00	106.00	3	35,058	0.01%
2023/09/14	0	0.00	2	106.50	106.50	-2	34,962	-0.01%
2023/09/13	2	106.00	5	106.00	106.00	-3	35,116	-0.01%
2023/09/12	6	107.08	5	107.50	107.50	1	35,594	0.00%
2023/09/11	1	105.00	0	0.00	105.00	1	35,679	0.00%
2023/09/07	0	0.00	2	105.75	105.50	-2	36,936	-0.01%
2023/09/06	2	106.25	0	0.00	106.00	2	38,325	0.01%
2023/09/04	7.1	106.92	0	0.00	106.50	7.1	38,384	0.02%
2023/09/01	0	0.00	5	107.50	107.50	-5	38,403	-0.01%
2023/08/31	6	106.50	6	106.92	106.50	0	38,772	0.00%
2023/08/30	5.1	106.50	0	0.00	106.00	5.1	38,234	0.01%
2023/08/29	3	105.67	9	106.50	106.00	-6	38,783	-0.02%
2023/08/28	3	108.50	0	0.00	108.00	3	38,485	0.01%
2023/08/24	2	109.50	0	0.00	109.50	2	40,302	0.00%
2023/08/23	0	0.00	16	106.50	106.50	-16	40,756	-0.04%
2023/08/22	0	0.00	2	106.00	106.50	-2	41,061	0.00%
2023/08/17	8	106.50	0	0.00	106.50	8	41,432	0.02%
2023/08/16	10.4	105.50	1	106.00	105.50	9.4	41,323	0.02%
2023/08/15	6.3	107.68	16	107.50	107.00	-9.7	41,146	-0.02%
2023/08/11	1	109.00	0	0.00	108.50	1	40,690	0.00%
2023/08/08	0	0.00	5.2	110.50	110.50	-5.2	41,947	-0.01%
2023/08/07	0	0.00	1	110.00	109.50	-1	41,823	0.00%
2023/08/02	0.1	108.50	0	0.00	108.00	0.1	41,384	0.00%
2023/08/01	0	0.00	0.2	110.00	110.50	-0.2	40,993	0.00%
2023/07/31	2.1	109.95	0	0.00	108.50	2.1	40,803	0.01%
2023/07/27	0	0.00	0.6	110.50	110.50	-0.6	40,589	0.00%
2023/07/26	2	111.75	0	0.00	111.50	2	40,899	0.00%
2023/07/25	0	0.00	2	110.50	112.00	-2	40,721	0.00%
2023/07/24	0	0.00	1	108.00	108.00	-1	39,989	0.00%
2023/07/21	30	107.00	0	0.00	107.50	30	40,226	0.07%
2023/07/20	0	0.00	1	109.00	108.00	-1	40,260	0.00%
2023/07/19	16.1	109.06	0	0.00	108.50	16.1	40,018	0.04%
2023/07/18	1	111.50	0	0.00	112.00	1	39,654	0.00%
2023/07/14	0	0.00	2	109.00	109.50	-2	38,735	-0.01%
2023/07/13	0	0.00	0	108.50	107.00	0	38,284	0.00%
2023/07/12	0	0.00	5	106.00	107.50	-5	38,042	-0.01%
2023/07/11	1	105.50	0	0.00	105.00	1	37,842	0.00%
2023/07/10	2.3	105.43	0	0.00	104.50	2.3	37,828	0.01%
2023/07/07	0.2	105.00	5	104.50	105.50	-4.8	37,756	-0.01%
2023/07/06	6.3	106.13	1	105.50	105.50	5.3	37,732	0.01%
2023/07/05	8.3	108.26	0	0.00	108.50	8.3	36,789	0.02%
2023/07/04	5	110.80	0	0.00	110.00	5	36,139	0.01%
2023/07/03	16	114.41	6	114.58	115.00	10	35,462	0.03%
2023/06/30	0.5	113.00	33	112.45	113.00	-32.5	34,309	-0.09%
2023/06/29	5	113.50	0	0.00	113.00	5	33,829	0.01%
2023/06/27	6.3	114.90	33	114.64	114.00	-26.7	33,179	-0.08%
2023/06/26	10.1	115.50	21	115.95	115.50	-10.9	32,601	-0.03%
2023/06/21	0	0.00	4	113.00	113.00	-4	32,082	-0.01%
2023/06/20	0	0.00	1	112.50	112.50	-1	32,028	0.00%
2023/06/19	0	0.00	2	112.50	112.50	-2	31,892	-0.01%
2023/06/16	5	111.50	11	111.91	111.00	-6	31,825	-0.02%
2023/06/15	10	111.50	5	112.00	111.50	5	31,398	0.02%
2023/06/14	0	0.00	1	112.50	112.50	-1	31,855	0.00%
2023/06/13	1	112.51	4	112.50	112.50	-3	31,723	-0.01%
2023/06/12	1.1	111.00	260	110.31	110.50	-259	30,901	-0.84%	大賣/鉅額交易
2023/06/08	1.4	107.14	1	107.50	107.00	0.4	29,876	0.00%
2023/06/07	0.1	108.00	1	107.50	108.00	-0.9	30,051	0.00%
2023/06/05	0	0.00	6	107.50	107.50	-6	30,622	-0.02%
2023/06/02	0	0.00	12	108.21	108.00	-12	31,419	-0.04%
2023/06/01	3	107.00	0	0.00	108.00	3	31,156	0.01%
2023/05/30	9	107.44	4	107.50	107.00	5	30,356	0.02%
2023/05/29	3	105.17	7	104.86	105.50	-4	29,635	-0.01%
2023/05/26	0.1	102.50	1	102.00	102.50	-0.9	29,233	0.00%
2023/05/25	0	0.00	2	102.50	102.50	-2	28,999	-0.01%
2023/05/23	0.1	103.00	0	0.00	102.50	0.1	28,904	0.00%
2023/05/22	0.1	102.50	0	0.00	103.00	0.1	28,907	0.00%
2023/05/17	1	102.50	0	0.00	102.50	1	29,333	0.00%
2023/05/15	1	102.00	0.8	102.50	102.00	0.2	28,601	0.00%
2023/05/12	3	105.67	1	105.00	102.50	2	28,557	0.01%
2023/05/11	3	105.67	1	105.00	105.00	2	27,867	0.01%
2023/05/10	0	0.00	4	106.50	106.50	-4	27,910	-0.01%
2023/05/09	0	0.00	4	106.13	106.50	-4	28,140	-0.01%
2023/05/08	1	105.00	0	0.00	105.00	1	28,301	0.00%
2023/05/05	1.3	104.50	2	104.75	105.00	-0.7	28,849	0.00%
2023/05/04	1.3	105.00	0	0.00	105.00	1.3	29,465	0.00%
2023/05/03	3	105.50	2	105.75	105.50	1	29,917	0.00%
2023/05/02	4	105.50	3	105.83	106.00	1	30,781	0.00%
2023/04/28	2	103.50	2	104.00	104.50	0	31,312	0.00%
2023/04/27	0.1	103.50	0	0.00	103.50	0.1	31,454	0.00%
2023/04/25	1	103.00	0	0.00	103.00	1	31,354	0.00%
2023/04/24	0.1	103.50	0	0.00	103.50	0.1	31,215	0.00%
2023/04/21	0.4	104.13	0	0.00	104.00	0.4	31,240	0.00%
2023/04/20	0	0.00	1	104.00	104.50	-1	31,018	0.00%
2023/04/19	0.6	103.58	0	0.00	104.00	0.6	31,244	0.00%
2023/04/18	2	104.00	1	104.00	104.50	1	31,266	0.00%
2023/04/17	0	0.00	1	104.00	104.00	-1	31,594	0.00%
2023/04/13	2	103.00	5	103.00	103.00	-3	32,380	-0.01%
2023/04/12	4.5	102.89	0	0.00	102.50	4.5	32,302	0.01%
2023/04/11	1	103.01	0	0.00	103.50	1	32,585	0.00%
2023/04/07	1	104.00	5	103.50	103.00	-4	32,418	-0.01%
2023/04/06	5	104.50	5	105.00	103.50	0	32,371	0.00%
2023/03/31	5	104.50	5	105.00	104.00	0	31,976	0.00%
2023/03/30	10	103.75	5	104.00	104.50	5	32,025	0.02%
2023/03/29	5	103.50	5	104.00	103.50	0	32,165	0.00%
2023/03/27	0	0.00	5	104.00	103.50	-5	32,645	-0.02%
2023/03/24	3	105.50	10	106.00	105.50	-7	33,306	-0.02%
2023/03/23	1	103.50	0	0.00	103.50	1	32,568	0.00%
2023/03/22	1	103.50	11	103.50	103.50	-10	32,454	-0.03%
2023/03/17	0	0.00	101	104.00	103.50	-101	32,828	-0.31%	大賣/鉅額交易
2023/03/16	0	0.00	5	102.50	102.00	-5	32,303	-0.02%
2023/03/15	0	0.00	5.1	102.50	102.50	-5.1	32,585	-0.02%
2023/03/14	5	102.00	0	0.00	102.00	5	33,160	0.02%
2023/03/10	0	0.00	1	101.50	102.00	-1	34,333	0.00%
2023/03/09	13	103.38	0	0.00	102.50	13	34,973	0.04%
2023/03/07	0	0.00	3	105.00	105.00	-3	35,211	-0.01%
2023/03/06	1	103.50	2	103.50	103.50	-1	34,782	0.00%
2023/03/03	5	103.00	0	0.00	102.50	5	34,733	0.01%
2023/03/01	10.2	101.40	7	102.21	102.00	3.2	35,010	0.01%
2023/02/24	9.6	101.41	8	102.69	101.00	1.6	34,736	0.00%
2023/02/22	3	101.50	0	0.00	102.00	3	34,713	0.01%
2023/02/21	2	102.50	0	0.00	102.50	2	34,783	0.01%
2023/02/20	2.4	102.79	2.2	103.00	103.00	0.2	35,331	0.00%
2023/02/16	0	0.00	12	103.50	103.50	-12	36,384	-0.03%
2023/02/15	0	0.00	1	102.00	102.50	-1	37,202	0.00%
2023/02/13	0	0.00	1	101.50	101.00	-1	37,616	0.00%
2023/02/10	1	101.00	0	0.00	101.50	1	37,809	0.00%
2023/02/09	4	100.75	0	0.00	101.00	4	38,059	0.01%
2023/02/08	4	100.50	0	0.00	100.50	4	38,379	0.01%
2023/02/07	0.5	101.00	9	100.89	100.50	-8.5	38,627	-0.02%
2023/02/06	111	102.00	2	101.50	101.50	109	38,581	0.28%	大買/鉅額交易
2023/02/02	2	100.00	0.1	100.50	100.00	1.9	38,531	0.00%
2023/02/01	2	100.00	2	100.00	100.00	0	38,077	0.00%
2023/01/31	3	100.00	11	99.88	99.70	-8	37,933	-0.02%
2023/01/30	16.5	99.14	0	0.00	98.10	16.5	37,093	0.04%
2023/01/17	5.2	98.32	0	0.00	98.10	5.2	36,341	0.01%
2023/01/16	10	98.46	1	99.00	98.10	9	36,361	0.02%
2023/01/12	2	99.01	0	0.00	98.60	2	36,978	0.01%
2023/01/10	4	99.38	103	99.21	99.40	-99	37,879	-0.26%	大賣/
2023/01/09	0	99.30	1	99.20	99.10	-1	38,027	0.00%
2023/01/05	5	98.22	0	0.00	98.00	5	38,045	0.01%
2023/01/04	103.1	98.01	0	0.00	98.10	103.1	38,079	0.27%	大買/鉅額交易
2023/01/03	2	98.45	0	0.00	99.10	2	38,013	0.01%
2022/12/30	0	0.00	12	100.00	99.90	-12	37,602	-0.03%
2022/12/29	4	99.68	4	99.63	99.70	0	37,753	0.00%
2022/12/28	5	100.00	2	100.25	100.50	3	38,005	0.01%
2022/12/23	1	100.50	2	100.00	101.00	-1	38,434	0.00%
2022/12/22	1	100.50	0	0.00	101.00	1	38,849	0.00%
2022/12/20	1	101.00	1	100.50	100.00	0	39,198	0.00%
2022/12/19	0	0.00	2	100.50	101.50	-2	39,135	-0.01%
2022/12/16	4	100.50	2	101.25	100.50	2	38,899	0.01%
2022/12/15	1	102.00	0	0.00	101.50	1	38,102	0.00%
2022/12/14	5	101.50	2	102.00	102.50	3	38,124	0.01%
2022/12/13	6	101.58	2	101.50	101.00	4	38,141	0.01%
2022/12/12	3	101.83	14.2	101.89	102.00	-11.2	37,850	-0.03%
2022/12/09	13	102.19	1	102.50	102.00	12	38,145	0.03%
2022/12/08	0	0.00	1	102.00	101.50	-1	37,890	0.00%
2022/12/07	5	102.70	1	102.50	102.00	4	37,817	0.01%
2022/12/06	4	103.13	1	103.00	103.00	3	37,621	0.01%
2022/12/05	1	105.50	3	106.17	105.50	-2	37,014	-0.01%
2022/12/02	3	105.17	12	104.58	105.50	-9	36,500	-0.02%
2022/12/01	10	102.50	8	102.19	103.00	2	35,734	0.01%
2022/11/30	4	100.50	1	101.00	100.50	3	34,905	0.01%
2022/11/29	1	100.00	0	0.00	100.00	1	34,038	0.00%
2022/11/28	3	100.00	0	0.00	100.00	3	33,757	0.01%
2022/11/25	0	0.00	2	100.50	100.50	-2	33,605	-0.01%
2022/11/24	0	100.50	1	100.50	101.00	-1	33,507	0.00%
2022/11/23	6	100.92	1	101.00	100.50	5	33,169	0.02%
2022/11/22	0	0.00	1	100.50	100.50	-1	33,091	0.00%
2022/11/21	12	100.83	2	100.00	100.00	10	32,902	0.03%
2022/11/18	10	101.25	10	101.10	100.50	0	32,636	0.00%
2022/11/17	5	101.20	5	101.70	101.50	0	32,326	0.00%
2022/11/16	7	101.86	6	101.75	101.50	1	32,188	0.00%
2022/11/15	7	101.50	7	101.86	101.50	0	31,685	0.00%
2022/11/14	4	100.43	0	0.00	101.50	4	31,198	0.01%
2022/11/11	14	100.54	1	100.50	100.00	13	30,512	0.04%
2022/11/10	4	100.75	0	0.00	100.50	4	29,543	0.01%
2022/11/09	2	101.75	5	101.40	102.50	-3	29,373	-0.01%
2022/11/08	5	100.10	1	100.00	100.00	4	29,190	0.01%
2022/11/07	7.1	100.51	3	100.33	100.00	4.1	29,498	0.01%
2022/11/04	3	100.00	4	100.00	100.50	-1	29,858	0.00%
2022/11/03	6	101.00	0	0.00	101.00	6	29,990	0.02%
2022/11/02	102	101.49	1	101.50	102.00	101	29,765	0.34%	大買/鉅額交易
2022/11/01	8	101.13	4	101.50	101.50	4	29,668	0.01%
2022/10/31	5	102.10	5	102.20	102.50	0	29,304	0.00%
2022/10/28	2	104.00	1	104.50	104.00	1	29,222	0.00%
2022/10/27	2	104.25	0	0.00	104.00	2	29,368	0.01%
2022/10/26	2	104.00	0	0.00	104.00	2	29,519	0.01%
2022/10/25	1	102.00	0	0.00	103.50	1	29,293	0.00%
2022/10/24	0	0.00	1	104.50	103.00	-1	29,045	0.00%
2022/10/21	1	103.00	0	0.00	103.50	1	28,923	0.00%
2022/10/20	3	101.50	2	101.50	102.50	1	29,034	0.00%
2022/10/19	1	103.00	0	0.00	103.00	1	28,453	0.00%
2022/10/18	2	105.00	10	105.15	103.50	-8	28,204	-0.03%
2022/10/17	2	104.75	0	0.00	105.00	2	28,041	0.01%
2022/10/14	0	0.00	2	105.00	105.00	-2	27,956	-0.01%
2022/10/13	9	103.11	23	103.28	103.50	-14	28,122	-0.05%
2022/10/12	3	103.00	1	104.00	103.00	2	27,974	0.01%
2022/10/11	5	104.50	1	104.50	104.00	4	27,628	0.01%
2022/10/06	1	107.00	1	107.00	107.50	0	27,815	0.00%
2022/10/05	0	0.00	5	106.10	107.00	-5	27,893	-0.02%
2022/10/04	2	102.50	1	102.00	102.50	1	27,455	0.00%
2022/09/30	3	101.17	2	101.00	102.00	1	27,695	0.00%
2022/09/29	4	101.13	97	101.02	101.50	-93	27,913	-0.33%
2022/09/28	12	101.17	2	102.25	100.50	10	28,002	0.04%
2022/09/27	1	103.50	0	0.00	103.50	1	27,942	0.00%
2022/09/26	9	104.39	1	104.00	104.00	8	28,760	0.03%
2022/09/23	2	106.50	1	107.00	106.50	1	29,122	0.00%
2022/09/22	3	106.17	0	0.00	107.00	3	29,606	0.01%
2022/09/21	1	106.50	1	107.50	107.00	0	29,763	0.00%
2022/09/19	2	106.75	1	107.00	107.00	1	29,797	0.00%
2022/09/16	2	107.00	0	0.00	107.50	2	30,004	0.01%
2022/09/15	0	0.00	1	108.00	108.00	-1	30,148	0.00%
2022/09/14	3	108.00	1	108.00	107.50	2	30,383	0.01%
2022/09/13	0	0.00	2	109.50	110.00	-2	30,584	-0.01%
2022/09/12	0	0.00	1	108.00	108.50	-1	30,594	0.00%
2022/09/08	2	106.75	0	0.00	107.00	2	31,113	0.01%
2022/09/07	3	106.83	0.4	106.50	106.00	2.6	31,387	0.01%
2022/09/05	0	0.00	30	108.00	108.00	-30	31,528	-0.10%
2022/09/01	3	107.01	0	0.00	107.50	3	32,046	0.01%
2022/08/31	1	108.50	3	107.67	109.00	-2	31,915	-0.01%
2022/08/30	0	0.00	1	108.50	108.50	-1	31,741	0.00%
2022/08/29	2	108.25	0	0.00	108.00	2	32,006	0.01%
2022/08/26	0	0.00	3	110.00	110.50	-3	32,155	-0.01%
2022/08/25	1	109.50	1	110.00	109.50	0	32,478	0.00%
2022/08/24	1	109.00	0	0.00	109.50	1	33,426	0.00%
2022/08/23	1	110.00	1	110.00	110.00	0	34,509	0.00%
2022/08/19	0	0.00	2	111.50	111.00	-2	35,525	-0.01%
2022/08/16	17	111.41	0	0.00	111.00	17	36,840	0.05%
2022/08/15	33.5	112.04	22.1	112.00	112.00	11.4	36,930	0.03%
2022/08/12	1	112.51	21	113.02	112.50	-20	37,208	-0.05%
2022/08/11	30	113.00	3	112.17	113.00	27	37,022	0.07%
2022/08/10	0	0.00	1	110.00	110.00	-1	36,918	0.00%
2022/08/09	1	107.50	0	0.00	109.00	1	36,398	0.00%
2022/08/04	0	0.00	1	108.00	108.00	-1	36,249	0.00%
2022/08/03	0	0.00	2	107.00	108.50	-2	35,932	-0.01%
2022/08/02	10.2	107.01	0	0.00	108.00	10.2	35,709	0.03%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/28	50	108.50	0	0.00	108.50	50	35,867	0.14%
2022/07/27	1	107.50	3.4	108.29	108.00	-2.4	36,003	-0.01%
2022/07/26	0	0.00	1	107.50	108.00	-1	35,778	0.00%
2022/07/25	0	0.00	2	107.00	107.50	-2	35,635	-0.01%
2022/07/21	2	104.00	2	104.50	105.50	0	35,462	0.00%
2022/07/20	0	0.00	1	104.50	103.50	-1	35,419	0.00%
2022/07/19	1	103.50	0	0.00	104.00	1	35,511	0.00%
2022/07/18	0	0.00	4	104.50	105.00	-4	35,446	-0.01%
2022/07/15	0	0.00	1	105.00	105.00	-1	35,469	0.00%
2022/07/14	3	104.50	6	104.42	105.00	-3	35,384	-0.01%
2022/07/13	2	103.50	3	103.33	102.50	-1	34,910	0.00%
2022/07/12	2	100.25	0	0.00	100.50	2	34,569	0.01%
2022/07/11	3	100.83	0	0.00	101.00	3	34,330	0.01%
2022/07/08	2	102.75	1	103.50	102.00	1	34,172	0.00%
2022/07/07	0	0.00	1	103.50	103.50	-1	33,867	0.00%
2022/07/06	3	100.83	11	101.55	100.50	-8	33,478	-0.02%
2022/07/05	7	102.36	18	101.83	102.50	-11	33,199	-0.03%
2022/07/04	8.2	100.63	1	101.50	100.00	7.2	32,860	0.02%
2022/07/01	19	107.13	0	0.00	106.00	19	32,262	0.06%
2022/06/30	9	109.39	0.8	110.00	109.00	8.2	31,744	0.03%
2022/06/29	2	111.50	0	0.00	111.00	2	31,393	0.01%
2022/06/27	1	111.50	1	112.00	111.00	0	31,040	0.00%
2022/06/23	3	108.17	0	0.00	108.00	3	30,701	0.01%
2022/06/22	1	109.50	51	109.51	109.50	-50	30,281	-0.17%
2022/06/20	5	109.50	0	0.00	109.00	5	30,276	0.02%
2022/06/17	4	109.63	2	109.50	109.50	2	30,071	0.01%
2022/06/16	2	112.50	0	0.00	111.50	2	29,597	0.01%
2022/06/15	2	112.00	1	112.00	112.00	1	30,439	0.00%
2022/06/14	0	0.00	8	110.50	111.50	-8	30,755	-0.03%
2022/06/13	67	111.50	0	0.00	111.50	67	30,823	0.22%
2022/06/10	1	114.50	0	0.00	114.00	1	30,587	0.00%
2022/06/08	1	114.00	50	114.50	114.00	-49	30,518	-0.16%
2022/06/07	5	113.90	31	114.03	113.50	-26	30,625	-0.08%
2022/06/06	2	114.00	3	115.00	115.50	-1	30,483	0.00%
2022/06/02	55	114.10	2	115.50	114.00	53	30,890	0.17%
2022/06/01	1.1	115.37	2	114.75	114.50	-0.9	31,010	0.00%
2022/05/31	52	112.99	5	112.00	113.00	47	30,133	0.16%
2022/05/27	0	0.00	2	110.50	110.00	-2	28,372	-0.01%
2022/05/25	0	0.00	5	110.00	109.50	-5	27,818	-0.02%
2022/05/24	0	0.00	7	108.50	108.00	-7	27,347	-0.03%
2022/05/23	2	107.75	2	108.50	108.00	0	26,969	0.00%
2022/05/20	4	107.63	5	107.50	107.00	-1	26,832	0.00%
2022/05/19	5	106.00	0	0.00	107.50	5	26,456	0.02%
2022/05/18	9	106.56	1	106.50	107.00	8	26,023	0.03%
2022/05/17	1	105.00	0	0.00	105.00	1	25,518	0.00%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	1	103.00	1	102.50	102.00	0	25,217	0.00%
2022/05/10	1	104.00	0	0.00	104.00	1	25,133	0.00%
2022/05/09	2	103.00	0	0.00	104.00	2	25,217	0.01%
2022/05/06	3	102.67	0	0.00	104.00	3	25,527	0.01%
2022/05/05	3	104.67	0	0.00	104.50	3	25,631	0.01%
2022/05/03	0	0.00	1	102.00	102.50	-1	25,586	0.00%
2022/04/29	1	101.50	0	0.00	102.00	1	25,993	0.00%
2022/04/27	11	100.00	2	99.80	100.00	9	26,323	0.03%
2022/04/25	10	101.40	1	101.00	100.50	9	26,131	0.03%
2022/04/22	1	102.50	0	0.00	103.50	1	25,723	0.00%
2022/04/21	0	0.00	1	103.50	103.00	-1	26,086	0.00%
2022/04/20	1	102.50	0	0.00	103.00	1	26,106	0.00%
2022/04/19	1	103.00	0	0.00	102.00	1	26,095	0.00%
2022/04/18	1	102.00	0	0.00	102.50	1	26,235	0.00%
2022/04/15	1	103.00	0	0.00	103.00	1	26,622	0.00%
2022/04/13	2	104.25	0	0.00	104.00	2	27,740	0.01%
2022/04/11	2	101.75	1	102.00	102.00	1	29,853	0.00%
2022/04/08	0	0.00	1	103.00	103.00	-1	29,736	0.00%
2022/04/07	3	103.50	0	0.00	103.00	3	29,605	0.01%
2022/04/06	0	104.50	0	0.00	105.00	0	29,253	0.00%
2022/04/01	2	104.75	0	0.00	104.50	2	28,990	0.01%
2022/03/31	1	106.00	0	106.00	106.00	1	28,748	0.00%
2022/03/29	1	104.50	0	0.00	105.50	1	28,506	0.00%
2022/03/25	0	0.00	1.1	106.48	106.00	-1.1	28,332	0.00%
2022/03/24	0	0.00	5	105.50	106.50	-5	28,289	-0.02%
2022/03/23	0	0.00	5	105.00	105.50	-5	27,980	-0.02%
2022/03/22	1	103.50	0	0.00	104.00	1	28,224	0.00%
2022/03/21	2	105.00	0	0.00	104.50	2	28,256	0.01%
2022/03/18	11	104.23	10	105.00	106.00	1	28,271	0.00%
2022/03/17	5	103.50	13	103.77	104.00	-8	27,192	-0.03%
2022/03/14	2	103.00	0	0.00	102.50	2	26,525	0.01%
2022/03/11	0	0.00	2	103.50	103.50	-2	26,516	-0.01%
2022/03/10	1	103.00	0	0.00	103.00	1	26,500	0.00%
2022/03/09	15	101.83	5	102.00	101.50	10	26,385	0.04%
2022/03/08	4	101.13	1	101.00	101.50	3	26,349	0.01%
2022/03/07	53	102.54	3	103.00	102.50	50	25,720	0.19%
2022/03/04	0	0.00	3	104.50	105.00	-3	25,816	-0.01%
2022/03/02	0	0.00	1	104.00	104.50	-1	26,143	0.00%
2022/02/25	0.1	103.50	5	103.00	103.00	-4.9	26,220	-0.02%
2022/02/24	3	103.00	0	0.00	102.50	3	26,098	0.01%
2022/02/23	5	105.00	0	0.00	105.00	5	25,606	0.02%
2022/02/22	5	104.30	1	104.50	104.50	4	25,709	0.02%
2022/02/17	0	0.00	1	106.00	106.00	-1	25,998	0.00%
2022/02/16	4	105.00	0	0.00	105.50	4	26,003	0.02%
2022/02/15	0.2	104.00	0	0.00	104.00	0.2	26,223	0.00%
2022/02/14	2	104.00	0	0.00	104.00	2	26,310	0.01%
2022/02/10	0	0.00	2	106.00	106.50	-2	26,440	-0.01%
2022/02/08	5	105.90	0	0.00	105.50	5	26,352	0.02%
2022/02/07	0	103.50	1	103.00	103.00	-1	25,826	0.00%
2022/01/26	3	102.17	0	0.00	102.00	3	25,471	0.01%
2022/01/25	1	102.00	0	0.00	103.00	1	25,257	0.00%
2022/01/24	1	103.00	10	103.50	103.00	-9	25,076	-0.04%
2022/01/21	1.3	102.12	0	0.00	102.00	1.3	24,727	0.01%
2022/01/20	2	103.25	0	0.00	103.00	2	24,415	0.01%
2022/01/19	1	103.50	0	0.00	103.50	1	24,199	0.00%
2022/01/18	0	0.00	3	104.00	103.50	-3	24,100	-0.01%
2022/01/17	2	103.50	0	0.00	103.50	2	24,204	0.01%
2022/01/14	2	104.00	0	0.00	103.50	2	24,181	0.01%
2022/01/13	0	0.00	3	105.50	105.50	-3	24,050	-0.01%
2022/01/12	1	104.00	0	0.00	104.50	1	24,214	0.00%
2022/01/11	10	104.50	0	0.00	104.50	10	24,338	0.04%
2022/01/10	1	105.00	0	0.00	104.50	1	24,605	0.00%
2022/01/07	0	0.00	2	107.00	106.50	-2	24,846	-0.01%
2022/01/06	9	107.61	0	0.00	107.00	9	24,497	0.04%
2022/01/05	9	108.56	35	109.16	109.00	-26	23,990	-0.11%
2022/01/04	2	103.75	4	103.63	103.50	-2	22,264	-0.01%
2022/01/03	4	103.75	0	0.00	103.00	4	22,420	0.02%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/23	1	103.50	0	0.00	104.00	1	24,295	0.00%
2021/12/20	2.5	103.10	0	0.00	103.00	2.5	24,788	0.01%
2021/12/17	0	0.00	1	103.50	103.50	-1	24,743	0.00%
2021/12/16	7	104.36	0	0.00	103.50	7	24,530	0.03%
2021/12/14	0	0.00	0	104.50	104.50	0	24,867	0.00%
2021/12/13	32	104.98	0	0.00	104.50	32	24,882	0.13%
2021/12/10	4	105.25	0	0.00	105.00	4	25,648	0.02%
2021/12/09	2	105.50	5	105.50	106.00	-3	25,628	-0.01%
2021/12/08	6	106.00	0	0.00	105.00	6	25,632	0.02%
2021/12/03	4	106.00	0	0.00	105.00	4	25,281	0.02%
2021/11/30	1	105.00	0	0.00	103.50	1	25,243	0.00%
2021/11/26	1	104.00	0	0.00	103.50	1	24,820	0.00%
2021/11/25	1	106.00	1	105.00	105.00	0	24,927	0.00%
2021/11/24	1	105.50	0	0.00	105.50	1	24,868	0.00%
2021/11/22	1.2	107.00	0	0.00	106.50	1.2	24,446	0.00%
2021/11/19	1	106.50	0	0.00	106.50	1	24,384	0.00%
2021/11/17	11.1	107.46	2	107.00	107.00	9.1	24,205	0.04%
2021/11/16	3	108.17	3	108.33	108.00	0	24,180	0.00%
2021/11/15	7	108.00	7	109.00	108.00	0	24,775	0.00%
2021/11/12	0	0.00	8	108.56	109.00	-8	24,877	-0.03%
2021/11/11	15	107.83	10	107.75	107.50	5	24,858	0.02%
2021/11/10	1	109.00	10	108.50	109.00	-9	25,126	-0.04%
2021/11/09	10	107.50	15	108.00	108.00	-5	25,521	-0.02%
2021/11/08	22	107.36	5	107.50	107.50	17	25,431	0.07%
2021/11/05	11	107.82	13	108.46	109.00	-2	25,877	-0.01%
2021/11/04	0	0.00	5	108.00	108.00	-5	26,297	-0.02%
2021/11/03	5	107.50	11	108.00	107.50	-6	26,495	-0.02%
2021/11/02	7	107.50	13	108.00	107.50	-6	26,978	-0.02%
2021/11/01	7	107.21	5	108.00	106.50	2	26,974	0.01%
2021/10/29	15	107.33	7	108.50	107.00	8	27,025	0.03%
2021/10/28	0	0.00	1	108.00	108.50	-1	27,041	0.00%
2021/10/27	7	108.36	50	108.00	108.00	-43	27,205	-0.16%
2021/10/26	1	109.00	6	109.00	109.00	-5	27,413	-0.02%
2021/10/25	5	108.00	3	108.50	108.00	2	27,459	0.01%
2021/10/22	5	107.50	3	108.00	107.50	2	27,653	0.01%
2021/10/21	0	0.00	1	108.00	108.00	-1	27,868	0.00%
2021/10/20	1	107.50	2	108.00	107.50	-1	27,916	0.00%
2021/10/19	5	107.20	0	0.00	107.00	5	27,785	0.02%
2021/10/18	1	109.00	0	0.00	107.50	1	28,334	0.00%
2021/10/15	1	109.50	0	0.00	109.50	1	28,682	0.00%
2021/10/14	30	106.50	0	0.00	106.50	30	28,303	0.11%
2021/10/12	11	105.00	10	104.50	105.00	1	28,786	0.00%
2021/10/08	20	107.00	0	0.00	108.00	20	29,185	0.07%
2021/10/07	0	0.00	3	106.33	107.00	-3	29,179	-0.01%
2021/10/06	4	103.88	5	103.50	103.00	-1	29,150	0.00%
2021/10/05	52	101.56	1	101.50	101.50	51	28,786	0.18%
2021/10/04	10	104.00	1	103.50	103.00	9	28,567	0.03%
2021/10/01	2	103.50	0	0.00	103.00	2	28,543	0.01%
2021/09/30	5.8	105.16	0	0.00	105.00	5.8	28,439	0.02%
2021/09/29	5	104.90	0	0.00	105.00	5	28,792	0.02%
2021/09/28	1	106.50	0	0.00	106.50	1	29,592	0.00%
2021/09/27	2	107.50	2	108.00	107.50	0	29,497	0.00%
2021/09/24	0	0.00	12	107.50	107.50	-12	29,530	-0.04%
2021/09/23	6	106.50	1	106.50	106.50	5	29,793	0.02%
2021/09/22	1	107.01	4	107.00	107.00	-3	29,774	-0.01%
2021/09/17	0	0.00	2	108.50	108.50	-2	29,528	-0.01%
2021/09/16	4	107.75	0	0.00	107.50	4	29,476	0.01%
2021/09/15	2	109.00	6	110.00	108.50	-4	29,612	-0.01%
2021/09/13	5	106.80	0	108.00	106.50	5	29,065	0.02%
2021/09/09	1	107.00	5	107.50	107.00	-4	29,660	-0.01%
2021/09/08	4	107.75	0	0.00	107.50	4	29,623	0.01%
2021/09/07	5	109.30	2	108.50	108.50	3	29,547	0.01%
2021/09/06	8	111.00	0.4	111.00	111.00	7.6	29,553	0.03%
2021/09/03	5	112.00	3	112.50	112.50	2	29,849	0.01%
2021/09/02	3	111.50	5	111.50	111.50	-2	29,768	-0.01%
2021/08/31	1	108.50	66	111.00	111.00	-65	29,587	-0.22%
2021/08/24	1	108.50	0.1	108.50	109.00	0.9	30,304	0.00%
2021/08/19	7.1	105.48	7	103.00	103.00	0.1	31,163	0.00%
2021/08/18	0	0.00	7	106.43	107.00	-7	30,717	-0.02%
2021/08/17	5	106.00	0	0.00	106.50	5	31,031	0.02%
2021/08/16	10	107.00	0.1	107.50	107.50	9.9	31,124	0.03%
2021/08/13	2	109.00	1	110.00	109.00	1	31,441	0.00%
2021/08/12	0.1	109.00	0.3	109.00	109.00	-0.2	31,378	0.00%
2021/08/11	30	107.50	5	108.00	109.00	25	31,859	0.08%
2021/08/10	37.1	108.79	0	0.00	108.50	37.1	32,440	0.11%
2021/08/09	0	0.00	6	111.50	112.00	-6	33,341	-0.02%
2021/08/06	0	0.00	7	112.86	112.50	-7	33,684	-0.02%
2021/08/04	7	111.57	0	0.00	112.00	7	36,329	0.02%
2021/08/03	3	111.17	0.1	112.00	111.50	2.9	37,309	0.01%
2021/08/02	0	0.00	4	111.75	113.00	-4	37,640	-0.01%
2021/07/30	2	110.00	0	0.00	110.00	2	38,246	0.01%
2021/07/29	0	0.00	3	110.67	111.00	-3	38,400	-0.01%
2021/07/28	6	110.00	0	0.00	110.50	6	39,142	0.02%
2021/07/27	0	0.00	4	110.50	111.50	-4	40,042	-0.01%
2021/07/26	0	0.00	1	110.00	110.00	-1	40,774	0.00%
2021/07/23	4	110.50	1.1	110.07	110.50	3	40,978	0.01%
2021/07/22	30	111.50	0.1	112.00	110.50	30	41,267	0.07%
2021/07/21	6	113.92	2	112.50	112.50	4	41,185	0.01%
2021/07/19	11	117.45	0	0.00	116.50	11	41,033	0.03%
2021/07/16	1	118.50	0	0.00	119.50	1	41,627	0.00%
2021/07/15	1	119.50	7	118.79	119.50	-6	41,646	-0.01%
2021/07/13	0	0.00	0.1	116.50	116.50	-0.1	41,122	0.00%
2021/07/12	4	115.00	0	0.00	115.00	4	41,396	0.01%
2021/07/09	2	114.00	0	0.00	114.00	2	41,770	0.00%
2021/07/08	0	0.00	0.5	116.00	115.50	-0.5	42,184	0.00%
2021/07/07	1	115.00	0	0.00	115.00	1	42,614	0.00%
2021/07/06	0	0.00	1	116.50	116.50	-1	43,302	0.00%
2021/07/05	0	0.00	1	117.00	117.00	-1	43,911	0.00%
2021/07/01	0	0.00	1	112.00	112.00	-1	43,510	0.00%
2021/06/30	0	0.00	2	113.00	112.00	-2	43,940	0.00%
2021/06/25	0	0.00	1	114.50	113.00	-1	47,286	0.00%
2021/06/24	1	112.50	6	113.08	113.00	-5	47,379	-0.01%
2021/06/23	1	110.00	1	110.50	111.50	0	47,741	0.00%
2021/06/22	2	108.75	8	109.00	108.50	-6	48,354	-0.01%
2021/06/21	11	109.95	4	109.63	108.50	7	49,335	0.01%
2021/06/18	1	111.50	5	112.00	111.50	-4	50,635	-0.01%
2021/06/17	2	110.50	0	0.00	113.00	2	51,947	0.00%
2021/06/16	6	112.25	0	0.00	111.50	6	54,351	0.01%
2021/06/11	2.4	113.85	1	113.50	113.50	1.4	58,242	0.00%
2021/06/10	3	111.33	3	111.00	110.50	0	59,189	0.00%
2021/06/09	5	109.60	0	0.00	109.50	5	60,027	0.01%
2021/06/08	3	110.50	1	111.50	110.50	2	61,243	0.00%
2021/06/04	6	110.08	0	0.00	112.00	6	62,654	0.01%
2021/06/03	2	111.50	5	112.00	111.00	-3	62,906	0.00%
2021/06/02	88	111.56	0	0.00	112.00	88	63,414	0.14%
2021/06/01	21	113.52	0	0.00	114.50	21	64,306	0.03%
2021/05/31	0	0.00	11	112.14	113.50	-11	65,255	-0.02%
2021/05/27	1	108.50	0	0.00	109.50	1	66,575	0.00%
2021/05/26	0	0.00	2	111.50	111.50	-2	67,559	0.00%
2021/05/25	7	112.07	4	112.38	112.00	3	69,013	0.00%
2021/05/24	0	0.00	23	108.80	109.50	-23	69,079	-0.03%
2021/05/21	0	0.00	50	108.50	109.50	-50	69,408	-0.07%
2021/05/20	50	105.00	7	106.00	106.00	43	69,516	0.06%
2021/05/19	20	105.00	7.8	105.00	105.00	12.2	70,236	0.02%
2021/05/18	4	103.25	3	106.17	107.00	1	70,231	0.00%
2021/05/17	8.1	98.88	8	99.30	98.20	0.1	70,387	0.00%
2021/05/14	0.1	105.00	0	0.00	104.50	0.1	70,236	0.00%
2021/05/13	2	103.00	4	102.50	103.00	-2	70,571	0.00%
2021/05/12	8	101.56	106	103.78	102.00	-98	70,334	-0.14%	大賣/
2021/05/11	2	108.00	101	108.50	107.00	-99	69,233	-0.14%	大賣/
2021/05/10	4	114.13	1	113.50	113.00	3	69,994	0.00%
2021/05/07	213	116.52	4	115.50	117.50	209	72,312	0.29%	大買/鉅額交易
2021/05/06	0	0.00	1	112.00	112.50	-1	73,359	0.00%
2021/05/05	1	112.50	1.3	111.88	110.00	-0.3	74,195	0.00%
2021/05/04	5.1	109.59	2.3	110.22	108.50	2.8	75,249	0.00%
2021/05/03	4	113.00	10.9	112.68	112.50	-6.9	76,133	-0.01%
2021/04/29	8	117.06	3	118.00	116.00	5	78,603	0.01%
2021/04/28	1	117.00	0	0.00	117.00	1	79,282	0.00%
2021/04/27	2	120.00	0.2	118.50	118.50	1.8	80,842	0.00%
2021/04/26	3.2	118.19	1	117.50	117.50	2.2	81,368	0.00%
2021/04/23	1	118.50	0	0.00	119.00	1	82,262	0.00%
2021/04/22	5	118.64	7	119.64	117.50	-2	84,441	0.00%
2021/04/21	1	120.50	3	120.00	120.00	-2	88,574	0.00%
2021/04/20	3	122.00	218.6	121.53	122.00	-215.6	89,305	-0.24%	大賣/鉅額交易
2021/04/19	8	121.69	0	0.00	121.50	8	90,633	0.01%
2021/04/16	5.5	123.00	3	123.00	123.50	2.5	91,260	0.00%
2021/04/15	4	120.50	0.7	121.00	121.00	3.3	92,273	0.00%
2021/04/14	9	121.22	304	120.01	121.50	-295	93,500	-0.32%	大賣/鉅額交易
2021/04/13	2	122.75	7	122.29	122.50	-5	96,281	-0.01%
2021/04/12	1	121.00	2	121.25	120.50	-1	99,322	0.00%
2021/04/09	6.5	121.38	0	0.00	120.00	6.5	102,027	0.01%
2021/04/08	205	122.50	3.1	122.36	122.50	201.9	101,224	0.20%	大買/鉅額交易
2021/04/07	6.2	123.50	7	123.79	123.50	-0.9	101,243	0.00%
2021/04/06	0	0.00	3	123.17	122.50	-3	101,439	0.00%
2021/04/01	35.1	121.53	12	121.58	121.50	23.1	101,864	0.02%
2021/03/31	43.1	124.49	20	124.48	124.00	23.1	102,143	0.02%
2021/03/30	2	129.50	5	129.00	129.50	-3	100,661	0.00%
2021/03/29	6.1	127.51	201	128.25	128.50	-194.9	100,823	-0.19%	大賣/鉅額交易
2021/03/26	11	126.86	7	127.07	126.50	4	101,700	0.00%
2021/03/25	26	127.54	24	128.06	126.50	2	101,299	0.00%
2021/03/24	518	129.46	4.2	129.55	128.00	513.8	100,686	0.51%	大買/鉅額交易
2021/03/23	16	132.69	464	132.52	130.50	-448	99,806	-0.45%	大賣/鉅額交易
2021/03/22	4	128.13	10	128.60	130.00	-6	98,701	-0.01%
2021/03/19	16.8	125.04	26.9	125.43	123.50	-10.1	97,546	-0.01%
2021/03/18	9	129.00	91	129.62	129.50	-82	95,637	-0.09%
2021/03/17	517	126.01	36.6	126.52	126.00	480.4	94,357	0.51%	大買/鉅額交易
2021/03/16	1	123.00	4	122.13	123.00	-3	92,873	0.00%
2021/03/15	10	121.50	16	119.75	121.00	-6	92,452	-0.01%
2021/03/12	7.1	118.87	12	119.21	120.00	-4.9	93,263	-0.01%
2021/03/11	4	117.13	5	117.40	117.00	-1	94,385	0.00%
2021/03/08	3	114.50	1	114.50	113.50	2	93,481	0.00%
2021/03/05	4	114.88	2	115.50	115.00	2	92,985	0.00%
2021/03/04	2	113.76	11	114.14	114.50	-9	92,545	-0.01%
2021/03/03	10	112.01	206	113.05	115.50	-196	91,575	-0.21%	大賣/鉅額交易
2021/03/02	1	112.00	1.1	113.41	112.00	-0.1	90,689	0.00%
2021/02/26	156	112.49	1	112.50	112.00	155	90,179	0.17%	大買/鉅額交易
2021/02/25	23	115.87	11.4	114.88	116.50	11.6	88,553	0.01%
2021/02/24	2	111.00	0	0.00	110.50	2	87,097	0.00%
2021/02/23	14	111.00	0	0.00	111.50	14	86,598	0.02%
2021/02/22	8	113.31	6.1	111.98	111.00	1.9	86,137	0.00%
2021/02/19	4	110.50	2.1	110.02	110.00	1.9	85,645	0.00%
2021/02/18	1	113.00	0.9	113.50	113.00	0.1	84,850	0.00%
2021/02/17	12	114.04	2	114.50	114.00	10	84,908	0.01%
2021/02/05	10	113.75	0	0.00	113.50	10	83,928	0.01%
2021/02/04	0	0.00	1.1	113.55	114.00	-1.1	83,134	0.00%
2021/02/03	2	116.50	2	117.25	116.50	0	82,680	0.00%
2021/02/02	1	116.50	1.2	116.93	116.50	-0.2	82,107	0.00%
2021/02/01	8	110.56	61	109.70	113.00	-53	81,389	-0.07%
2021/01/29	37	118.67	2.1	115.31	111.50	34.9	79,640	0.04%
2021/01/28	104.1	120.46	27.8	119.29	118.50	76.3	76,874	0.10%	大買/
2021/01/27	16	123.34	5.8	123.52	123.00	10.2	75,136	0.01%
2021/01/26	48	122.28	6	120.92	122.00	42	73,916	0.06%
2021/01/25	13	121.08	4.8	120.61	123.00	8.2	72,070	0.01%
2021/01/22	6	120.17	21.6	120.18	121.50	-15.6	70,174	-0.02%
2021/01/21	5	117.00	46.2	115.89	117.00	-41.2	67,021	-0.06%
2021/01/20	10	116.70	16	115.13	114.50	-6	66,129	-0.01%
2021/01/19	0	115.00	2	115.00	115.00	-2	64,197	0.00%
2021/01/18	12	113.29	14	112.61	114.00	-2	63,005	0.00%
2021/01/15	29	116.10	11.8	114.70	115.50	17.2	61,737	0.03%
2021/01/14	16	112.16	22.6	112.68	116.00	-6.6	59,302	-0.01%
2021/01/13	12	105.71	115	106.22	106.50	-103	54,542	-0.19%	大賣/鉅額交易
2021/01/12	104	104.50	3.4	103.94	104.00	100.6	53,983	0.19%	大買/
2021/01/11	3	107.50	3	107.67	107.50	0	53,647	0.00%
2021/01/08	4	107.50	505.2	108.39	108.00	-501.2	53,291	-0.94%	大賣/鉅額交易
2021/01/07	4	107.13	6	107.17	107.00	-2	51,832	0.00%
2021/01/06	267.2	104.10	20	104.73	105.00	247.2	50,561	0.49%	大買/鉅額交易
2021/01/05	113	102.58	7	103.43	104.00	106	47,274	0.22%	大買/鉅額交易
2021/01/04	108	99.70	16.8	97.84	99.90	91.2	44,037	0.21%	大買/
2020/12/31	56	91.89	0	0.00	92.00	56	40,427	0.14%
2020/12/30	0.2	91.00	7	91.46	91.60	-6.8	40,179	-0.02%
2020/12/29	0	0.00	30	90.87	90.40	-30	39,796	-0.08%
2020/12/28	15	92.53	3	91.87	91.80	12	39,355	0.03%
2020/12/25	48.4	91.67	2	91.30	91.80	46.4	38,556	0.12%
2020/12/24	3	89.33	2	89.50	89.60	1	37,188	0.00%
2020/12/23	0	0.00	3	88.87	88.80	-3	37,032	-0.01%
2020/12/22	2	88.85	2	89.90	87.70	0	36,732	0.00%
2020/12/21	1	88.00	0	0.00	88.00	1	36,124	0.00%
2020/12/18	0	0.00	3	87.77	87.70	-3	35,941	-0.01%
2020/12/17	0	0.00	10	88.00	87.80	-10	35,866	-0.03%
2020/12/11	0	0.00	116	87.22	87.60	-116	34,666	-0.33%	大賣/鉅額交易
2020/12/10	10	88.60	0	0.00	87.70	10	33,930	0.03%
2020/12/09	0	0.00	38	88.68	89.00	-38	33,480	-0.11%
2020/12/08	0	0.00	5	88.22	87.60	-5	32,621	-0.02%
2020/12/07	10	85.60	18.8	85.95	87.90	-8.8	31,140	-0.03%
2020/12/04	0	0.00	6	83.07	82.90	-6	28,798	-0.02%
2020/12/03	15	82.17	10	82.00	82.00	5	28,368	0.02%
2020/12/02	5	82.60	0	0.00	82.70	5	28,204	0.02%
2020/11/26	0	0.00	6	82.90	83.00	-6	27,869	-0.02%
2020/11/25	0.2	82.00	0	0.00	82.00	0.2	27,823	0.00%
2020/11/24	0	0.00	1	82.20	82.00	-1	27,853	0.00%
2020/11/20	1	82.20	5	82.60	82.50	-4	27,738	-0.01%
2020/11/19	0	0.00	1	83.00	82.90	-1	27,618	0.00%
2020/11/17	50	83.10	1	82.40	83.00	49	27,491	0.18%
2020/11/16	0	0.00	9	82.50	82.60	-9	27,885	-0.03%
2020/11/13	1	81.90	0	0.00	81.40	1	27,577	0.00%
2020/11/12	0	0.00	1	81.90	81.90	-1	27,494	0.00%
2020/11/11	0	0.00	103	80.81	81.60	-103	27,213	-0.38%	大賣/鉅額交易
2020/11/10	160	81.10	0.9	80.60	80.80	159.1	27,174	0.59%	大買/鉅額交易
2020/11/09	5	80.60	12	80.82	81.20	-7	28,235	-0.02%
2020/11/06	0	0.00	2	79.50	79.70	-2	28,321	-0.01%
2020/11/05	0	0.00	7	78.86	79.00	-7	28,488	-0.02%
2020/11/04	0	0.00	1	78.50	78.80	-1	29,073	0.00%
2020/11/03	0	0.00	3	78.50	78.30	-3	29,122	-0.01%
2020/10/30	3	77.50	0	0.00	77.50	3	29,600	0.01%
2020/10/29	21	77.69	0	0.00	78.00	21	29,550	0.07%
2020/10/28	1.1	78.33	0	0.00	78.30	1.1	30,059	0.00%
2020/10/27	1	79.70	0	0.00	80.00	1	30,234	0.00%
2020/10/26	0	0.00	3	80.37	80.20	-3	30,632	-0.01%
2020/10/23	1	80.70	412	80.80	80.70	-411	31,049	-1.32%	大賣/鉅額交易
2020/10/21	113	81.28	1	81.00	80.40	112	32,779	0.34%	大買/鉅額交易
2020/10/20	4	81.65	4	81.60	81.40	0	33,058	0.00%
2020/10/19	3	81.20	19	80.59	81.30	-16	33,610	-0.05%
2020/10/16	1	79.60	2	79.50	78.60	-1	33,408	0.00%
2020/10/15	1	78.10	0	0.00	78.10	1	33,847	0.00%
2020/10/14	2	78.10	101	78.74	78.00	-99	34,602	-0.29%	大賣/
2020/10/13	2	78.45	9.5	78.61	78.90	-7.5	34,800	-0.02%
2020/10/12	0	0.00	3	78.70	78.70	-3	35,259	-0.01%
2020/10/08	0	0.00	2	77.70	78.00	-2	35,425	-0.01%
2020/10/07	3	77.50	0	0.00	77.40	3	35,744	0.01%
2020/10/06	2	78.10	0	0.00	77.80	2	36,066	0.01%
2020/10/05	0	0.00	1	77.80	77.70	-1	36,653	0.00%
2020/09/30	0.2	77.60	0	0.00	77.40	0.2	37,159	0.00%
2020/09/29	0	0.00	7	77.50	77.00	-7	37,455	-0.02%
2020/09/28	100.1	76.90	1	76.20	76.90	99.1	37,793	0.26%
2020/09/25	4	74.68	50	74.50	74.30	-46	38,001	-0.12%
2020/09/24	102	75.11	0	0.00	75.00	102	38,076	0.27%	大買/鉅額交易
2020/09/23	3	76.80	1	76.70	76.70	2	37,687	0.01%
2020/09/22	4	76.77	2	76.90	76.80	2	38,132	0.01%
2020/09/21	2	77.60	1	77.90	77.40	1	38,706	0.00%
2020/09/18	1	77.90	0	0.00	77.60	1	40,000	0.00%
2020/09/14	101	79.40	3	79.30	79.40	98	41,646	0.24%	大買/
2020/09/11	0	0.00	4	78.35	78.50	-4	41,491	-0.01%
2020/09/09	5	77.18	0.4	78.00	77.90	4.6	41,410	0.01%
2020/09/08	2	77.60	0	0.00	77.50	2	41,473	0.00%
2020/09/07	0.8	77.50	3	77.00	77.30	-2.2	41,611	-0.01%
2020/09/04	1	77.00	0	0.00	76.90	1	41,954	0.00%
2020/09/03	4	78.73	0	0.00	77.70	4	41,789	0.01%
2020/09/01	2	76.70	0	0.00	77.00	2	42,211	0.00%
2020/08/28	1	77.30	0	0.00	77.50	1	42,692	0.00%
2020/08/27	1	77.70	0	0.00	77.50	1	42,988	0.00%
2020/08/26	4	77.95	0	0.00	78.20	4	43,281	0.01%
2020/08/24	11	77.78	0	0.00	77.60	11	43,891	0.03%
2020/08/21	100	77.80	5	78.00	78.20	95	43,964	0.22%
2020/08/20	21	77.93	4	77.13	77.10	17	43,929	0.04%
2020/08/19	0	0.00	4	79.60	79.30	-4	43,368	-0.01%
2020/08/18	2.1	79.42	0	0.00	79.80	2.1	43,283	0.00%
2020/08/17	0.1	80.20	0	0.00	80.20	0.1	43,604	0.00%
2020/08/14	0	0.00	2	80.20	80.40	-2	43,618	0.00%
2020/08/13	4	79.95	15	80.29	79.50	-11	43,559	-0.03%
2020/08/12	5	81.12	4	81.03	81.40	1	42,948	0.00%
2020/08/11	0	0.00	2	80.20	79.80	-2	43,139	0.00%
2020/08/10	10	80.20	23.1	79.99	80.50	-13.1	43,407	-0.03%
2020/08/06	3	79.20	4	79.08	79.00	-1	43,625	0.00%
2020/08/05	4	78.23	0	0.00	77.90	4	43,829	0.01%
2020/08/04	10	77.82	2	77.90	78.10	8	44,340	0.02%
2020/08/03	1	77.50	0	0.00	77.10	1	44,597	0.00%
2020/07/31	3	79.20	0	0.00	78.40	3	44,108	0.01%
2020/07/30	1	78.00	2	78.05	78.00	-1	43,832	0.00%
2020/07/29	14	78.07	0	0.00	78.00	14	43,666	0.03%
2020/07/28	13	78.69	4	80.50	78.40	9	43,848	0.02%
2020/07/27	7	78.26	8	78.28	78.00	-1	43,342	0.00%
2020/07/24	6	81.10	0	0.00	80.00	6	42,760	0.01%
2020/07/23	78.1	82.27	1	82.10	82.10	77.1	42,348	0.18%
2020/07/22	10	85.50	8.6	85.53	85.90	1.4	41,517	0.00%
2020/07/21	21	85.46	21	85.45	85.30	0	40,594	0.00%
2020/07/20	8	86.34	6	85.98	86.80	2	39,798	0.01%
2020/07/17	0.4	87.90	1	88.40	88.00	-0.6	39,066	0.00%
2020/07/16	1	87.30	0	0.00	87.60	1	39,095	0.00%
2020/07/15	1	86.90	26	86.82	86.60	-25	38,790	-0.06%
2020/07/13	3	86.00	10	86.10	86.70	-7	39,298	-0.02%
2020/07/10	3	84.97	29	85.09	84.80	-26	39,392	-0.07%
2020/07/09	3	86.00	32	86.31	86.20	-29	39,134	-0.07%
2020/07/08	13	86.91	10	86.90	87.00	3	38,728	0.01%
2020/07/07	20	86.75	1	86.10	87.00	19	38,430	0.05%
2020/07/06	0	0.00	5	86.50	86.40	-5	38,484	-0.01%
2020/07/03	1	85.10	4	85.30	85.30	-3	39,251	-0.01%
2020/07/02	8	85.34	1	85.40	86.00	7	39,318	0.02%
2020/07/01	3	85.63	5	86.60	85.90	-2	39,567	-0.01%
2020/06/30	6	86.18	11.2	86.08	86.30	-5.2	39,234	-0.01%
2020/06/29	8	84.73	8	84.75	85.20	0	38,911	0.00%
2020/06/24	31	81.92	26	83.07	83.50	5	37,861	0.01%
2020/06/23	11	80.05	7	80.39	80.20	4	37,387	0.01%
2020/06/22	1	78.60	5	78.60	78.90	-4	37,269	-0.01%
2020/06/18	0	0.00	15	78.50	78.50	-15	37,988	-0.04%
2020/06/17	29.1	78.48	0.5	78.20	78.20	28.6	38,713	0.07%
2020/06/16	1	78.20	1	78.50	78.40	0	40,122	0.00%
2020/06/15	5	77.36	0	0.00	77.00	5	41,533	0.01%
2020/06/12	5	77.70	9	77.42	78.00	-4	42,349	-0.01%
2020/06/11	4	78.33	1	80.10	78.60	3	42,992	0.01%
2020/06/10	0.1	79.70	2	79.55	79.90	-1.9	43,388	0.00%
2020/06/09	0.1	79.50	2.5	79.50	79.50	-2.4	44,767	-0.01%
2020/06/08	4	79.25	3	79.27	79.70	1	45,559	0.00%
2020/06/05	3	78.30	1	77.80	78.50	2	45,175	0.00%
2020/06/04	2	78.10	3	78.00	78.40	-1	45,232	0.00%
2020/06/03	0	0.00	6	77.78	78.10	-6	45,254	-0.01%
2020/06/01	0	0.00	2	76.30	76.20	-2	45,106	0.00%
2020/05/29	0	0.00	6	75.13	75.80	-6	45,158	-0.01%
2020/05/28	1.2	75.58	0	0.00	75.30	1.2	44,994	0.00%
2020/05/27	4	75.05	9	75.16	75.30	-5	45,453	-0.01%
2020/05/25	3	73.20	2	73.40	73.60	1	46,216	0.00%
2020/05/22	2	73.85	0	0.00	73.60	2	46,552	0.00%
2020/05/21	0	0.00	7	74.60	74.70	-7	46,325	-0.02%
2020/05/19	9	74.81	3	74.90	74.80	6	46,489	0.01%
2020/05/18	5	75.30	0	0.00	75.00	5	46,100	0.01%
2020/05/15	1	78.50	1	77.90	77.10	0	45,526	0.00%
2020/05/14	2	78.30	1	78.80	78.20	1	45,023	0.00%
2020/05/13	9	78.49	0	0.00	78.80	9	44,680	0.02%
2020/05/12	2	77.60	10	77.69	77.30	-8	44,565	-0.02%
2020/05/11	2	78.75	4	78.75	78.90	-2	44,747	0.00%
2020/05/08	1	76.30	2	76.45	76.20	-1	44,242	0.00%
2020/05/07	0	0.00	5	75.24	75.20	-5	44,308	-0.01%
2020/05/06	3	74.37	0	0.00	74.30	3	44,218	0.01%
2020/05/05	3	74.33	0	0.00	74.10	3	44,492	0.01%
2020/05/04	3	74.47	1	74.40	74.50	2	44,768	0.00%
2020/04/30	6	76.42	5	76.54	77.00	1	44,694	0.00%
2020/04/29	9	75.66	1	75.90	75.60	8	44,975	0.02%
2020/04/28	6	75.03	0	0.00	75.20	6	45,609	0.01%
2020/04/27	0	0.00	1.1	75.07	74.90	-1.1	47,798	0.00%
2020/04/24	0	0.00	0.1	74.00	73.80	-0.1	47,910	0.00%
2020/04/23	0	0.00	2	75.00	74.00	-2	48,896	0.00%
2020/04/22	2	73.45	0	0.00	73.90	2	48,768	0.00%
2020/04/21	2	74.25	1	75.20	73.50	1	48,703	0.00%
2020/04/20	1	75.80	4	75.50	76.20	-3	48,171	-0.01%
2020/04/17	4	75.83	0	0.00	75.80	4	48,024	0.01%
2020/04/16	1	74.00	0	0.00	74.00	1	47,392	0.00%
2020/04/15	8	74.40	20	74.30	74.10	-12	47,157	-0.03%
2020/04/14	2	74.00	4	74.30	74.40	-2	47,387	0.00%
2020/04/13	0	0.00	3	73.30	73.10	-3	47,485	-0.01%
2020/04/10	1	73.50	0	0.00	73.90	1	47,506	0.00%
2020/04/09	14	74.69	4	74.90	74.00	10	47,817	0.02%
2020/04/08	12	74.66	4	73.95	75.00	8	47,242	0.02%
2020/04/07	3	71.03	0	0.00	71.20	3	45,981	0.01%
2020/04/01	0	0.00	1	70.30	70.00	-1	44,975	0.00%
2020/03/31	3	70.00	0.1	70.20	69.90	2.9	44,733	0.01%
2020/03/30	2	69.30	0	0.00	70.00	2	44,283	0.00%
2020/03/27	1	70.80	1.1	71.97	70.10	-0.1	43,919	0.00%
2020/03/26	2	70.95	3.1	71.36	71.00	-1.1	43,204	0.00%
2020/03/25	2	71.45	2	72.10	71.40	0	43,208	0.00%
2020/03/24	1	69.60	1	70.20	69.40	0	42,793	0.00%
2020/03/23	5	68.10	1.1	68.09	67.50	3.9	43,074	0.01%
2020/03/20	8	69.94	1.1	70.71	70.80	6.9	42,561	0.02%
2020/03/19	1.4	68.01	0.1	66.80	66.30	1.3	41,412	0.00%
2020/03/18	5	70.24	0.1	70.40	70.00	4.9	40,185	0.01%
2020/03/17	0	0.00	1.1	71.36	70.60	-1.1	39,472	0.00%
2020/03/16	6	72.42	3	72.43	71.10	3	38,858	0.01%
2020/03/13	5	71.72	2.1	71.94	74.60	2.9	38,007	0.01%
2020/03/12	18.3	75.17	5	76.28	74.70	13.3	36,846	0.04%
2020/03/11	2	79.25	1	78.90	78.60	1	35,761	0.00%
2020/03/10	4	79.43	4	78.80	79.40	0	35,582	0.00%
2020/03/09	30	79.39	0	0.00	79.10	30	35,358	0.08%
2020/03/06	4	81.13	0	0.00	80.80	4	35,166	0.01%
2020/03/05	2	83.30	6.4	83.20	82.70	-4.4	35,040	-0.01%
2020/03/02	3	79.30	1	79.30	79.20	2	34,638	0.01%
2020/02/27	5	80.20	2	80.70	80.30	3	34,937	0.01%
2020/02/26	4	81.40	0	0.00	81.10	4	34,982	0.01%
2020/02/25	9	82.47	5	81.00	82.30	4	34,763	0.01%
2020/02/24	0	0.00	1	80.50	80.70	-1	34,847	0.00%
2020/02/21	0	0.00	3	82.10	81.70	-3	35,036	-0.01%
2020/02/20	1	82.80	1	82.80	82.80	0	36,338	0.00%
2020/02/19	1	83.80	1	84.20	83.80	0	36,346	0.00%
2020/02/18	3	83.27	0	0.00	83.40	3	36,642	0.01%
2020/02/17	1	83.80	1	83.80	83.90	0	37,750	0.00%
2020/02/13	1	86.30	0	0.00	84.70	1	39,439	0.00%
2020/02/12	15	84.87	15	84.45	85.50	0	40,708	0.00%
2020/02/11	3	83.13	0	0.00	82.90	3	41,559	0.01%
2020/02/10	3	81.30	21	80.70	82.00	-18	42,608	-0.04%
2020/02/07	0	0.00	13.2	82.80	82.90	-13.2	43,602	-0.03%
2020/02/06	3	83.40	0	0.00	83.60	3	45,059	0.01%
2020/02/05	3	82.27	1	82.20	82.20	2	46,922	0.00%
2020/02/04	2	83.25	0	0.00	82.20	2	48,200	0.00%
2020/02/03	10	78.75	13	78.55	82.20	-3	48,094	-0.01%
2020/01/31	9.1	83.35	19	84.06	83.20	-9.9	47,505	-0.02%
2020/01/30	34	84.08	18	84.06	83.10	16	47,070	0.03%
2020/01/20	10	92.60	6	92.40	92.30	4	44,925	0.01%
2020/01/17	0	0.00	14	92.14	92.30	-14	44,926	-0.03%
2020/01/16	0.2	89.60	3	89.90	90.00	-2.8	44,307	-0.01%
2020/01/15	0	0.00	4	89.93	89.90	-4	45,467	-0.01%
2020/01/13	0	0.00	4	89.53	89.60	-4	46,698	-0.01%
2020/01/10	0	0.00	1	88.60	89.00	-1	47,630	0.00%
2020/01/09	0.1	87.10	0	0.00	87.10	0.1	48,452	0.00%
2020/01/08	14	86.96	5	87.66	86.50	9	48,573	0.02%
2020/01/07	8	89.26	0	0.00	89.10	8	48,302	0.02%
2020/01/06	0.1	90.50	0	0.00	90.50	0.1	48,395	0.00%
2020/01/03	31	91.03	2	92.00	91.60	29	48,271	0.06%
2020/01/02	2	90.60	0	0.00	90.80	2	48,116	0.00%
2019/12/30	1	91.60	0	0.00	90.90	1	48,265	0.00%
2019/12/27	0	0.00	110	91.60	91.50	-110	48,462	-0.23%	大賣/鉅額交易
2019/12/26	0	0.00	2	90.85	90.80	-2	48,560	0.00%
2019/12/25	0.2	90.80	1	91.20	91.00	-0.8	49,146	0.00%
2019/12/23	0	0.00	0.1	91.10	91.50	-0.1	49,552	0.00%
2019/12/20	5	91.70	6	91.82	91.10	-1	49,578	0.00%
2019/12/19	1	92.00	1	91.50	92.20	0	49,260	0.00%
2019/12/18	10	91.95	16	92.29	92.40	-6	48,958	-0.01%
2019/12/17	0	0.00	1	91.60	91.60	-1	48,539	0.00%
2019/12/16	1	91.50	0	0.00	91.60	1	48,561	0.00%
2019/12/13	0	0.00	2	91.40	91.00	-2	48,552	0.00%
2019/12/12	12	91.26	2	91.65	91.00	10	48,727	0.02%
2019/12/11	0	0.00	8.1	90.80	91.30	-8.1	48,865	-0.02%
2019/12/10	2	90.50	0.8	90.00	90.30	1.2	49,354	0.00%
2019/12/09	0	0.00	19	91.15	91.00	-19	49,715	-0.04%
2019/12/06	2	89.80	1.1	89.81	90.50	0.9	49,472	0.00%
2019/12/04	16	88.94	0	0.00	89.50	16	49,622	0.03%
2019/12/03	14	89.10	31	89.95	90.00	-17	49,672	-0.03%
2019/11/29	2	88.60	27	90.09	88.50	-25	49,213	-0.05%
2019/11/28	8.4	89.80	0	0.00	89.80	8.4	48,897	0.02%
2019/11/26	0.1	89.80	8.1	90.39	89.90	-8	49,243	-0.02%
2019/11/25	11	89.71	37	89.65	89.60	-26	48,294	-0.05%
2019/11/22	0	0.00	2	92.05	91.40	-2	47,978	0.00%
2019/11/21	1	90.90	4	92.13	92.50	-3	47,972	-0.01%
2019/11/20	7	91.36	3	91.87	91.90	4	47,375	0.01%
2019/11/19	1	92.70	19.1	91.86	92.80	-18.1	47,024	-0.04%
2019/11/18	0	0.00	5	90.50	90.50	-5	45,679	-0.01%
2019/11/15	0	0.00	2	90.35	90.10	-2	45,397	0.00%
2019/11/14	25	89.72	29.4	90.51	89.30	-4.4	45,007	-0.01%
2019/11/13	14	89.72	0	0.00	89.70	14	44,081	0.03%
2019/11/12	25	89.33	4.4	89.70	91.00	20.6	43,699	0.05%
2019/11/11	10	87.59	33	88.32	87.90	-23	42,815	-0.05%
2019/11/08	6	91.90	12.3	91.70	90.90	-6.3	41,247	-0.02%
2019/11/07	5	90.48	4	90.40	90.80	1	39,749	0.00%
2019/11/06	9	90.49	3	89.90	90.40	6	38,542	0.02%
2019/11/05	20	89.78	14	89.84	90.00	6	37,282	0.02%
2019/11/04	23	86.99	22.6	87.88	89.00	0.4	36,054	0.00%
2019/11/01	4	83.33	15	82.95	84.80	-11	34,294	-0.03%
2019/10/31	0	0.00	7	80.99	80.60	-7	33,093	-0.02%
2019/10/30	6	80.13	0	0.00	80.20	6	32,959	0.02%
2019/10/29	5	80.96	6	80.92	80.80	-1	32,835	0.00%
2019/10/28	2	80.50	2	80.60	80.10	0	32,576	0.00%
2019/10/25	1	79.90	0	0.00	80.20	1	32,470	0.00%
2019/10/24	9	80.47	5	80.68	80.50	4	32,252	0.01%
2019/10/23	12	80.17	16	80.03	80.50	-4	32,630	-0.01%
2019/10/22	0	0.00	31	79.39	79.50	-31	32,364	-0.10%
2019/10/21	21	76.98	2.7	77.11	77.60	18.3	31,601	0.06%
2019/10/18	8	77.84	8	77.58	76.90	0	31,704	0.00%
2019/10/17	11	75.62	7	76.14	77.20	4	30,791	0.01%
2019/10/15	0	0.00	50	74.93	74.70	-50	29,704	-0.17%
2019/10/14	1	74.10	1	74.40	74.50	0	30,027	0.00%
2019/10/09	4	73.23	5	73.40	72.90	-1	29,767	0.00%
2019/10/08	26	73.80	20	73.90	74.00	6	29,894	0.02%
2019/10/07	0	0.00	4	73.40	73.40	-4	29,759	-0.01%
2019/10/04	2	72.70	0	0.00	72.70	2	29,672	0.01%
2019/10/03	6	71.97	4	71.70	72.00	2	29,708	0.01%
2019/10/02	5	72.20	0	0.00	72.30	5	29,572	0.02%
2019/10/01	0	0.00	5	72.56	72.60	-5	29,331	-0.02%
2019/09/27	3	73.60	0	0.00	73.20	3	28,815	0.01%
2019/09/26	17	74.06	0	0.00	74.00	17	28,901	0.06%
2019/09/25	0	0.00	3	74.50	74.80	-3	28,895	-0.01%
2019/09/24	0	0.00	18	75.19	74.90	-18	29,218	-0.06%
2019/09/23	0	0.00	1	74.50	74.70	-1	29,240	0.00%
2019/09/19	7	74.09	0	0.00	73.50	7	29,314	0.02%
2019/09/18	4	74.25	0	0.00	74.40	4	29,144	0.01%
2019/09/17	11	74.60	3	74.73	74.60	8	29,059	0.03%
2019/09/16	9	75.31	9	76.03	76.00	0	29,303	0.00%
2019/09/12	3	75.73	13	74.98	76.00	-10	29,068	-0.03%
2019/09/11	1	74.50	5	74.50	74.50	-4	28,869	-0.01%
2019/09/10	4	74.50	0	0.00	74.10	4	28,884	0.01%
2019/09/06	8	75.43	12	75.50	75.00	-4	29,372	-0.01%
2019/09/05	1	74.40	1	75.10	74.90	0	29,587	0.00%
2019/09/04	5	74.40	0	74.30	74.30	5	29,815	0.02%
2019/09/03	0.2	73.80	0	0.00	73.60	0.2	29,905	0.00%
2019/09/02	0	0.00	2	73.80	74.00	-2	30,251	-0.01%
2019/08/28	0	0.00	2	72.20	72.40	-2	31,041	-0.01%
2019/08/26	1	72.00	1	72.00	72.00	0	31,562	0.00%
2019/08/23	2	73.30	0	0.00	73.30	2	31,812	0.01%
2019/08/22	7	73.96	0	0.00	73.90	7	32,267	0.02%
2019/08/19	8	72.39	0	0.00	72.40	8	34,491	0.02%
2019/08/16	1	71.40	0	0.00	72.00	1	35,197	0.00%
2019/08/15	5	71.70	0	0.00	71.60	5	35,147	0.01%
2019/08/12	1	74.00	3	73.20	73.70	-2	35,749	-0.01%
2019/08/08	1	73.10	0	0.00	73.10	1	36,472	0.00%
2019/08/07	3	73.30	0	0.00	72.90	3	37,306	0.01%
2019/08/06	20	73.10	3	72.63	73.30	17	37,843	0.04%
2019/08/05	1	74.10	0	0.00	72.80	1	37,786	0.00%
2019/08/02	5	76.08	7	75.64	75.50	-2	37,404	-0.01%
2019/08/01	2	77.90	0	0.00	77.90	2	37,162	0.01%
2019/07/31	1	78.60	0	0.00	78.60	1	37,041	0.00%
2019/07/30	1	77.60	0	0.00	77.80	1	37,167	0.00%
2019/07/29	1	78.30	1	78.40	78.40	0	37,511	0.00%
2019/07/26	1	78.50	3	78.40	78.40	-2	37,626	-0.01%
2019/07/25	20	78.53	1	78.80	78.60	19	37,671	0.05%
2019/07/24	15	81.31	7	81.20	81.30	8	37,192	0.02%
2019/07/23	5	80.50	0.1	80.80	80.90	4.9	36,534	0.01%
2019/07/22	1	79.90	4	80.35	80.60	-3	36,414	-0.01%
2019/07/19	0	0.00	2	80.00	79.30	-2	36,308	-0.01%
2019/07/18	10	79.40	4	79.45	79.00	6	36,773	0.02%
2019/07/16	2	80.25	0	0.00	80.00	2	37,702	0.01%
2019/07/12	2	77.60	0	0.00	77.60	2	40,175	0.00%
2019/07/11	0	0.00	21	78.20	78.20	-21	41,245	-0.05%
2019/07/10	0	0.00	1	78.70	77.90	-1	42,238	0.00%
2019/07/09	2	77.90	0	0.00	77.90	2	43,101	0.00%
2019/07/05	0	0.00	8	77.99	78.20	-8	44,148	-0.02%
2019/07/03	3	77.67	0	0.00	77.50	3	44,768	0.01%
2019/07/02	3	79.20	0	0.00	79.10	3	45,091	0.01%
2019/07/01	2	79.50	3	78.93	79.40	-1	45,435	0.00%
2019/06/28	6	77.90	2	77.60	77.40	4	46,469	0.01%
2019/06/27	1	77.50	0	0.00	77.40	1	48,925	0.00%
2019/06/24	1	76.00	1.1	76.22	77.10	-0.1	48,644	0.00%
2019/06/20	0	0.00	1	77.60	77.70	-1	47,665	0.00%
2019/06/19	1	76.50	9	76.98	77.20	-8	47,481	-0.02%
2019/06/18	1.6	75.69	2	77.25	75.90	-0.4	46,966	0.00%
2019/06/17	1	76.00	1	76.20	76.40	0	46,586	0.00%
2019/06/14	0	0.00	13	74.76	75.10	-13	46,296	-0.03%
2019/06/13	6	74.13	5	74.20	74.20	1	45,938	0.00%
2019/06/12	4	72.85	1	73.30	73.70	3	45,892	0.01%
2019/06/11	0	0.00	3	72.53	72.40	-3	45,480	-0.01%
2019/06/10	8	72.00	0	0.00	72.10	8	45,277	0.02%
2019/06/06	3	71.40	3	71.10	71.10	0	44,971	0.00%
2019/06/05	3.2	71.62	0	0.00	71.00	3.2	44,606	0.01%
2019/06/04	4	72.05	1	72.20	71.80	3	44,249	0.01%
2019/06/03	6	72.98	3	73.60	73.40	3	43,903	0.01%
2019/05/31	5	73.98	2	73.80	73.90	3	43,607	0.01%
2019/05/30	6	73.00	0	0.00	73.40	6	42,989	0.01%
2019/05/29	21.2	70.50	0	0.00	72.20	21.2	42,844	0.05%
2019/05/28	2	71.60	0	0.00	71.20	2	42,521	0.00%
2019/05/27	0	0.00	3	71.50	71.40	-3	40,574	-0.01%
2019/05/24	4	71.65	0	0.00	71.40	4	40,541	0.01%
2019/05/23	7	72.00	16.7	71.68	71.50	-9.7	40,262	-0.02%
2019/05/22	3	74.57	1	74.70	74.00	2	39,723	0.01%
2019/05/21	10	74.89	45.4	74.90	75.00	-35.4	39,988	-0.09%
2019/05/17	8.1	75.31	2	75.40	74.70	6.1	39,707	0.02%
2019/05/16	0	0.00	3	76.90	75.90	-3	39,278	-0.01%
2019/05/15	4.8	77.97	10	77.82	77.80	-5.2	38,512	-0.01%
2019/05/14	0	0.00	15	79.24	79.70	-15	37,886	-0.04%
2019/05/13	2	81.30	2	83.20	81.20	0	37,563	0.00%
2019/05/10	1	83.70	3	84.47	83.70	-2	37,575	-0.01%
2019/05/09	10	85.32	4	84.80	84.30	6	37,560	0.02%
2019/05/08	1	85.70	0	0.00	85.90	1	37,350	0.00%
2019/05/07	0.4	86.50	8.4	86.11	86.60	-8	37,276	-0.02%
2019/05/06	4	85.20	13	85.01	84.90	-9	37,269	-0.02%
2019/05/03	3	88.07	0.6	87.90	88.20	2.4	36,812	0.01%
2019/05/02	1	86.60	0	0.00	86.90	1	36,616	0.00%
2019/04/30	1	86.90	0	0.00	86.90	1	36,365	0.00%
2019/04/29	0	0.00	34	88.00	87.80	-34	36,026	-0.09%
2019/04/24	1	87.60	0	0.00	86.90	1	35,170	0.00%
2019/04/23	2	87.20	7.1	88.17	88.30	-5.1	34,864	-0.01%
2019/04/22	3	88.43	32	88.58	87.80	-29	34,003	-0.09%
2019/04/19	6	89.60	113	89.00	88.90	-107	33,706	-0.32%	大賣/鉅額交易
2019/04/18	22.3	93.77	5	94.66	91.60	17.3	32,619	0.05%
2019/04/17	4	91.98	6.6	91.89	91.80	-2.6	30,553	-0.01%
2019/04/16	5.4	90.10	7	90.14	89.90	-1.6	29,346	-0.01%
2019/04/15	3	89.27	5	89.42	89.30	-2	28,411	-0.01%
2019/04/12	4	86.23	3	85.87	86.50	1	27,828	0.00%
2019/04/11	2	83.80	1	84.10	83.80	1	27,456	0.00%
2019/04/10	2	82.80	1	83.00	83.00	1	26,990	0.00%
2019/04/09	1	82.20	1	82.30	82.50	0	26,686	0.00%
2019/04/03	0	0.00	32	81.00	81.90	-32	25,825	-0.12%
2019/04/02	22	82.41	2	82.55	82.00	20	25,304	0.08%
2019/04/01	10	79.42	105	80.21	80.80	-95	23,838	-0.40%	大賣/
2019/03/29	0	0.00	54	73.05	73.50	-54	21,133	-0.26%
2019/03/28	1	71.70	72	71.70	71.80	-71	21,058	-0.34%
2019/03/26	0.6	71.80	0	0.00	71.80	0.6	21,516	0.00%
2019/03/25	2	71.70	0	0.00	71.20	2	21,784	0.01%
2019/03/22	10	72.70	3	72.83	73.00	7	21,732	0.03%
2019/03/20	1	72.00	0	0.00	72.40	1	22,458	0.00%
2019/03/18	0	0.00	2	71.30	72.00	-2	23,226	-0.01%
2019/03/15	2	70.90	0	0.00	70.60	2	23,470	0.01%
2019/03/13	1	70.70	0.8	70.80	70.70	0.2	24,214	0.00%
2019/03/08	1	70.80	0	0.00	70.70	1	24,916	0.00%
2019/03/07	0	0.00	7	71.81	71.60	-7	25,765	-0.03%
2019/03/06	1.2	72.23	0	0.00	72.50	1.2	26,193	0.00%
2019/03/05	5	72.00	0	0.00	71.90	5	26,787	0.02%
2019/03/04	6	72.17	68.2	71.90	72.20	-62.2	26,928	-0.23%
2019/02/27	1	72.60	0	0.00	72.70	1	26,754	0.00%
2019/02/26	1	72.90	6	73.18	72.80	-5	26,722	-0.02%
2019/02/25	0	0.00	1	73.30	73.40	-1	26,937	0.00%
2019/02/22	2	73.00	3	73.37	73.50	-1	27,267	0.00%
2019/02/21	6	73.27	0	0.00	73.80	6	27,552	0.02%
2019/02/20	3	73.00	2	73.70	73.20	1	27,545	0.00%
2019/02/18	0.2	71.00	0	0.00	71.00	0.2	27,351	0.00%
2019/02/15	5	71.00	7	70.86	70.30	-2	27,533	-0.01%
2019/02/13	11	71.95	0	0.00	72.00	11	27,733	0.04%
2019/02/12	2	70.85	14	71.26	72.00	-12	27,694	-0.04%
2019/02/11	14	70.55	2	71.00	69.90	12	27,543	0.04%
2019/01/30	10	70.00	0	0.00	70.00	10	27,311	0.04%
2019/01/29	0	0.00	50	70.40	69.90	-50	27,329	-0.18%
2019/01/28	2	70.70	0	0.00	70.80	2	27,288	0.01%
2019/01/23	0	0.00	1	70.20	69.70	-1	27,740	0.00%
2019/01/22	2	71.00	0	0.00	70.70	2	27,933	0.01%
2019/01/21	0	0.00	0.2	71.00	71.20	-0.2	28,393	0.00%
2019/01/18	1	70.80	0	0.00	70.80	1	29,728	0.00%
2019/01/17	0	0.00	1	70.80	70.40	-1	30,927	0.00%
2019/01/15	0.1	70.10	8	69.81	70.30	-7.9	31,959	-0.02%
2019/01/11	6	70.00	0	0.00	69.40	6	33,547	0.02%
2019/01/10	2	69.30	0	0.00	69.30	2	33,515	0.01%
2019/01/09	0	0.00	1	70.00	69.90	-1	33,515	0.00%
2019/01/07	1	68.80	15.7	69.08	69.30	-14.7	33,710	-0.04%
2019/01/04	0	0.00	5	67.90	67.60	-5	33,606	-0.01%
2019/01/03	0.2	69.20	0	0.00	68.90	0.2	33,646	0.00%
2018/12/28	0	0.00	6	70.87	70.80	-6	33,856	-0.02%
2018/12/27	3	71.30	0	0.00	70.80	3	34,100	0.01%
2018/12/25	0	0.00	0.8	70.70	70.70	-0.8	34,538	0.00%
2018/12/24	0	0.00	1	71.20	71.40	-1	35,126	0.00%
2018/12/19	2	71.20	0	0.00	71.80	2	35,643	0.01%
2018/12/18	0	0.00	90	70.40	70.80	-90	35,873	-0.25%
2018/12/14	0	0.00	1	71.60	71.50	-1	36,528	0.00%
2018/12/13	4	72.63	5	71.60	73.00	-1	36,813	0.00%
2018/12/12	1	70.60	5	70.36	71.20	-4	37,341	-0.01%
2018/12/11	0.8	68.90	0	0.00	68.40	0.8	37,568	0.00%
2018/12/10	2	68.20	0	0.00	67.70	2	37,759	0.01%
2018/12/07	4	69.35	0	0.00	69.10	4	37,568	0.01%
2018/12/06	9	69.96	0	0.00	69.00	9	37,365	0.02%
2018/12/05	6.4	71.98	4.7	72.11	71.60	1.7	36,597	0.00%
2018/12/04	2.2	73.32	0	0.00	73.40	2.2	36,922	0.01%
2018/12/03	5	73.62	15	73.83	74.00	-10	36,977	-0.03%
2018/11/28	0	0.00	7	73.06	73.10	-7	35,289	-0.02%
2018/11/26	1	71.00	6	70.70	71.00	-5	34,800	-0.01%
2018/11/23	2	70.00	5	69.90	70.00	-3	34,663	-0.01%
2018/11/22	7	70.30	0	0.00	69.50	7	34,653	0.02%
2018/11/21	0	0.00	1	70.50	70.60	-1	34,466	0.00%
2018/11/20	10	71.85	8	72.09	71.00	2	34,147	0.01%
2018/11/19	0.2	73.60	0	0.00	73.40	0.2	33,901	0.00%
2018/11/15	1	75.10	6	72.73	74.50	-5	35,037	-0.01%
2018/11/13	0	0.00	0.8	74.80	74.40	-0.8	34,972	0.00%
2018/11/09	1.4	75.83	2.6	76.09	76.10	-1.2	35,101	0.00%
2018/11/08	0	0.00	1	76.70	76.60	-1	35,138	0.00%
2018/11/07	0	0.00	4	77.80	77.90	-4	35,022	-0.01%
2018/11/06	2	77.95	10	79.28	77.30	-8	35,016	-0.02%
2018/11/05	7.8	80.03	0	0.00	80.00	7.8	35,081	0.02%
2018/11/02	0	0.00	2	80.85	81.00	-2	35,222	-0.01%
2018/11/01	7	79.63	3	79.90	79.90	4	35,105	0.01%
2018/10/31	0.9	78.80	10.6	77.95	78.80	-9.7	35,267	-0.03%
2018/10/30	0	0.00	3	75.50	76.40	-3	35,030	-0.01%
2018/10/29	3.4	75.98	3	77.80	75.50	0.4	35,063	0.00%
2018/10/26	0.6	76.20	8	79.50	76.20	-7.4	35,074	-0.02%
2018/10/17	8	69.68	0	0.00	68.10	8	34,592	0.02%
2018/10/16	4	70.10	2	70.00	70.40	2	33,758	0.01%
2018/10/15	2	70.85	26	70.53	70.50	-24	33,489	-0.07%
2018/10/12	54	70.22	56	70.66	71.90	-2	33,508	-0.01%
2018/10/11	23	71.44	83	70.19	70.10	-60	33,512	-0.18%
2018/10/08	1	75.60	2	75.40	75.50	-1	32,342	0.00%
2018/10/05	1	75.70	8	76.10	75.60	-7	32,631	-0.02%
2018/10/04	5	76.28	5	76.34	76.20	0	32,542	0.00%
2018/10/03	2	77.75	3	78.03	77.80	-1	32,668	0.00%
2018/10/02	100	78.45	2	79.60	78.10	98	32,896	0.30%
2018/10/01	1	80.30	4.1	79.95	79.90	-3.1	32,641	-0.01%
2018/09/28	6	78.83	6	78.90	79.20	0	32,840	0.00%
2018/09/27	3	77.83	2	77.90	78.70	1	32,499	0.00%
2018/09/26	13	76.92	17	77.52	77.30	-4	32,279	-0.01%
2018/09/21	55	75.61	50	75.20	75.80	5	32,370	0.02%
2018/09/20	3	75.60	2	75.45	75.60	1	32,265	0.00%
2018/09/19	2	76.05	0	0.00	76.40	2	32,294	0.01%
2018/09/18	3	76.60	0	0.00	75.80	3	32,335	0.01%
2018/09/17	0	0.00	3	77.80	77.80	-3	32,456	-0.01%
2018/09/14	2	77.10	1	77.90	77.90	1	32,799	0.00%
2018/09/13	12	76.11	1	76.00	76.00	11	32,828	0.03%
2018/09/12	5	77.26	0	0.00	77.00	5	32,740	0.02%
2018/09/11	2	76.50	10	76.96	77.70	-8	32,803	-0.02%
2018/09/10	10.1	76.15	41	75.38	75.10	-30.9	33,096	-0.09%
2018/09/07	26	78.18	14	77.91	77.70	12	32,715	0.04%
2018/09/06	1	79.30	0	0.00	79.30	1	32,743	0.00%
2018/09/05	20	80.20	0	0.00	80.10	20	32,558	0.06%
2018/08/31	5	80.50	0	0.00	80.50	5	34,592	0.01%
2018/08/29	2	81.30	0	0.00	81.40	2	35,704	0.01%
2018/08/28	21	81.29	0	0.00	81.20	21	35,877	0.06%
2018/08/27	1	81.00	0	0.00	81.00	1	36,077	0.00%
2018/08/24	16	81.11	0	0.00	81.10	16	36,106	0.04%
2018/08/20	3	81.13	1	81.20	81.00	2	38,555	0.01%
2018/08/17	8	81.84	2	81.20	81.10	6	39,047	0.02%
2018/08/16	13	81.42	0	0.00	81.20	13	39,033	0.03%
2018/08/15	16	80.78	2	80.50	81.10	14	38,932	0.04%
2018/08/14	4	81.45	0	0.00	81.30	4	38,576	0.01%
2018/08/13	0	0.00	10	84.70	83.80	-10	37,744	-0.03%
2018/08/10	0	0.00	3	85.77	85.90	-3	37,559	-0.01%
2018/08/09	3	85.40	3	85.40	85.20	0	37,496	0.00%
2018/08/08	2	84.80	1	84.90	85.00	1	37,984	0.00%
2018/08/07	0	0.00	1	84.90	84.40	-1	38,653	0.00%
2018/08/06	1	84.00	2	84.60	84.60	-1	40,277	0.00%
2018/08/03	0	0.00	1.1	83.71	83.80	-1.1	40,685	0.00%
2018/08/02	2	82.65	1	84.10	82.80	1	40,725	0.00%
2018/08/01	0	0.00	1	83.60	84.10	-1	40,747	0.00%
2018/07/31	0	0.00	12.8	83.75	83.80	-12.8	40,718	-0.03%
2018/07/30	10	84.10	1	84.20	84.20	9	40,734	0.02%
2018/07/27	1	83.10	1	83.10	83.20	0	40,533	0.00%
2018/07/26	3	82.60	10	82.60	83.50	-7	40,985	-0.02%
2018/07/25	7	82.89	1	83.10	82.70	6	41,156	0.01%
2018/07/24	42	85.46	41	85.42	85.20	1	41,023	0.00%
2018/07/23	1.3	85.45	25.3	85.44	85.50	-23.9	40,405	-0.06%
2018/07/20	0	0.00	10	85.10	85.30	-10	40,448	-0.02%
2018/07/19	2	84.90	3	85.00	85.20	-1	40,634	0.00%
2018/07/18	2	83.65	3	83.70	84.10	-1	41,177	0.00%
2018/07/17	10	83.10	0	0.00	82.90	10	41,148	0.02%
2018/07/16	3	83.10	0	0.00	82.80	3	41,273	0.01%
2018/07/13	0	0.00	2	82.25	82.90	-2	42,018	0.00%
2018/07/12	5	81.20	0	0.00	81.20	5	42,639	0.01%
2018/07/11	3	81.23	6	81.55	81.60	-3	42,885	-0.01%
2018/07/09	1	80.90	1	81.40	80.80	0	42,584	0.00%
2018/07/06	6	80.45	1	80.50	80.50	5	42,830	0.01%
2018/07/05	2	81.20	3	81.17	81.20	-1	42,840	0.00%
2018/07/04	3	81.33	1	81.50	81.60	2	43,143	0.00%
2018/07/03	2	80.80	0	0.00	80.70	2	43,802	0.00%
2018/07/02	7.1	81.68	0	0.00	81.00	7.1	44,386	0.02%
2018/06/29	0	0.00	3	82.67	83.20	-3	44,722	-0.01%
2018/06/28	1	81.00	0	0.00	80.50	1	46,328	0.00%
2018/06/27	10	81.01	0.1	81.20	80.90	9.9	46,430	0.02%
2018/06/26	1	80.40	1	80.50	81.00	0	46,386	0.00%
2018/06/25	5	81.78	0	0.00	81.50	5	46,072	0.01%
2018/06/22	3	82.07	0	0.00	82.30	3	45,973	0.01%
2018/06/21	2	83.15	0	0.00	82.70	2	45,954	0.00%
2018/06/20	8	82.46	0	0.00	83.00	8	46,402	0.02%
2018/06/19	2	83.45	0	0.00	83.00	2	46,024	0.00%
2018/06/15	1	84.70	1	84.70	85.00	0	45,391	0.00%
2018/06/14	6	85.85	1	86.60	85.50	5	44,934	0.01%
2018/06/13	5	87.90	8	87.70	87.80	-3	44,377	-0.01%
2018/06/12	0	0.00	4	87.50	87.70	-4	45,087	-0.01%
2018/06/11	1	87.41	0	0.00	87.40	1	45,024	0.00%
2018/06/08	17	89.21	2	88.30	88.30	15	45,184	0.03%
2018/06/07	2.3	89.78	36	90.58	91.20	-33.8	44,916	-0.08%
2018/06/06	10	88.10	5	89.00	89.10	5	44,888	0.01%
2018/06/05	2	87.80	5	88.10	88.10	-3	45,553	-0.01%
2018/06/04	1	87.80	0	0.00	87.80	1	45,573	0.00%
2018/05/31	1	87.10	0	0.00	85.70	1	45,907	0.00%
2018/05/30	3	87.63	0	0.00	87.40	3	45,020	0.01%
2018/05/29	7	88.23	4.2	88.06	87.60	2.8	44,829	0.01%
2018/05/28	0	0.00	7	88.71	88.80	-7	44,821	-0.02%
2018/05/25	6	86.47	20	86.12	86.50	-14	44,419	-0.03%
2018/05/23	0	0.00	1	83.70	83.60	-1	44,702	0.00%
2018/05/22	1	84.40	0	0.00	84.00	1	45,124	0.00%
2018/05/21	1	85.20	0	0.00	85.00	1	45,700	0.00%
2018/05/18	1	84.30	0	0.00	83.90	1	46,339	0.00%
2018/05/17	12.2	85.06	2	85.15	84.20	10.2	47,022	0.02%
2018/05/16	5	84.76	3	85.03	84.60	2	47,215	0.00%
2018/05/15	11	87.02	1	89.00	86.00	10	47,488	0.02%
2018/05/14	7	88.41	21	88.90	89.00	-14	48,662	-0.03%
2018/05/11	11	84.94	2	84.15	85.00	9	47,388	0.02%
2018/05/10	0.1	83.00	5	82.22	82.90	-4.9	47,391	-0.01%
2018/05/09	4	81.95	0	0.00	81.80	4	47,644	0.01%
2018/05/08	3	82.10	11.2	81.67	82.60	-8.2	48,053	-0.02%
2018/05/07	0	0.00	20	81.10	81.60	-20	48,209	-0.04%
2018/05/04	1.5	80.77	2	80.70	80.40	-0.5	48,519	0.00%
2018/05/03	38	80.32	0	0.00	80.10	38	48,855	0.08%
2018/05/02	13	81.94	0	0.00	81.80	13	48,950	0.03%
2018/04/30	1	82.80	6	81.95	82.90	-5	49,029	-0.01%
2018/04/27	6	81.07	3	81.00	81.50	3	49,363	0.01%
2018/04/26	6	80.90	21	81.12	80.60	-15	49,915	-0.03%
2018/04/25	1	80.50	5	80.10	80.40	-4	50,957	-0.01%
2018/04/24	14	80.97	101	81.49	80.60	-87	51,057	-0.17%	大賣/
2018/04/23	4.5	83.09	0	0.00	83.00	4.5	50,484	0.01%
2018/04/20	2	83.95	5	84.00	84.00	-3	50,371	-0.01%
2018/04/19	10	83.80	0.2	85.30	85.00	9.8	50,547	0.02%
2018/04/18	18.2	85.61	2	85.10	84.80	16.2	50,204	0.03%
2018/04/17	5.4	86.69	0	0.00	86.50	5.4	50,087	0.01%
2018/04/16	0	0.00	12	87.78	87.60	-12	50,333	-0.02%
2018/04/13	1	87.00	1	87.10	87.00	0	50,506	0.00%
2018/04/12	2	87.40	0	0.00	86.80	2	50,851	0.00%
2018/04/11	110	88.24	100	87.30	87.30	10	51,181	0.02%	大買/
2018/04/09	5	86.98	4	88.00	87.40	1	51,757	0.00%
2018/04/03	1.1	87.27	0	0.00	87.20	1.1	51,281	0.00%
2018/04/02	6.1	88.61	0	0.00	88.10	6.1	50,921	0.01%
2018/03/31	340	89.34	300	88.20	88.50	40	50,680	0.08%	大買/大賣/
2018/03/30	101	91.31	118	91.90	91.40	-17	48,765	-0.03%	大買/大賣/
2018/03/29	21	90.06	0	0.00	90.00	21	48,632	0.04%
2018/03/28	4	90.30	0	0.00	90.10	4	48,333	0.01%
2018/03/27	2	91.25	0	0.00	91.20	2	48,237	0.00%
2018/03/26	3	89.93	1	89.90	90.20	2	48,082	0.00%
2018/03/23	5	90.90	2	91.10	90.40	3	48,202	0.01%
2018/03/22	1	92.60	0	0.00	92.80	1	48,376	0.00%
2018/03/21	100	92.50	101	92.40	92.40	-1	48,263	0.00%	大賣/
2018/03/20	102	92.70	100	92.60	92.60	2	48,615	0.00%	大買/
2018/03/19	0	0.00	1	93.10	92.90	-1	48,662	0.00%
2018/03/16	0	0.00	1	94.00	92.80	-1	48,767	0.00%
2018/03/15	103	93.89	105	93.38	93.40	-2	48,424	0.00%	大買/大賣/
2018/03/14	113	93.97	13	93.95	93.30	100	48,939	0.20%	大買/
2018/03/13	3	96.33	17	95.47	95.20	-14	48,868	-0.03%
2018/03/12	100	93.50	181	94.36	94.30	-81	48,136	-0.17%	大賣/
2018/03/09	14	91.64	10	91.01	91.90	4	48,311	0.01%
2018/03/08	5	89.36	2	89.40	89.40	3	48,434	0.01%
2018/03/07	52	88.80	51	89.99	88.50	1	48,600	0.00%
2018/03/06	3	88.10	5	88.00	88.20	-2	49,225	0.00%
2018/03/01	100.3	88.00	100	87.90	87.90	0.3	49,850	0.00%
2018/02/27	8.3	88.98	8	89.34	88.10	0.3	49,752	0.00%
2018/02/26	6	88.97	5	89.50	88.80	1	49,448	0.00%
2018/02/23	5	88.80	5	89.40	88.90	0	49,325	0.00%
2018/02/22	114.3	88.00	0	0.00	87.90	114.3	49,530	0.23%	大買/鉅額交易
2018/02/21	13	88.50	16	88.69	88.20	-3	49,335	-0.01%
2018/02/12	11	87.85	17	88.15	87.60	-6	48,915	-0.01%
2018/02/09	32	87.69	0	0.00	87.50	32	48,743	0.07%
2018/02/08	19.1	89.34	0	0.00	89.00	19.1	48,453	0.04%
2018/02/07	112	90.58	115	90.14	90.00	-3	49,905	-0.01%	大買/大賣/
2018/02/06	41	89.74	4	90.40	89.20	37	49,153	0.08%
2018/02/05	16	93.10	22	92.95	92.80	-6	47,142	-0.01%
2018/02/02	60	94.00	76	94.75	95.20	-16	47,140	-0.03%
2018/02/01	0	0.00	1	93.30	93.50	-1	47,024	0.00%
2018/01/31	2	92.65	10	92.70	92.20	-8	46,756	-0.02%
2018/01/30	17	94.25	2	94.10	93.60	15	46,299	0.03%
2018/01/29	101	94.61	52	94.72	94.70	49	46,043	0.11%	大買/
2018/01/26	109	95.12	101	95.70	95.40	8	45,847	0.02%	大買/大賣/
2018/01/25	52	95.79	1	95.90	95.40	51	45,486	0.11%
2018/01/24	1	96.20	10	96.00	95.90	-9	44,848	-0.02%
2018/01/23	0	0.00	3	95.90	96.90	-3	44,696	-0.01%
2018/01/22	103	96.95	1	97.40	96.60	102	44,513	0.23%	大買/鉅額交易
2018/01/19	26	96.27	209.3	96.66	96.90	-183.3	43,848	-0.42%	大賣/鉅額交易
2018/01/18	1	94.10	1	94.30	93.80	0	42,486	0.00%
2018/01/17	0	0.00	30	93.20	93.40	-30	42,043	-0.07%
2018/01/16	2	93.45	0	0.00	93.40	2	41,887	0.00%
2018/01/15	30	93.20	13	93.16	93.30	17	41,766	0.04%
2018/01/12	109	91.92	0	0.00	91.80	109	41,540	0.26%	大買/鉅額交易
2018/01/11	94	91.66	0	0.00	91.40	94	41,459	0.23%
2018/01/10	8	90.81	2	90.95	90.80	6	40,939	0.01%
2018/01/09	1	91.90	1	92.00	91.80	0	40,640	0.00%
2018/01/08	105	91.83	5	91.80	91.80	100	40,616	0.25%	大買/
2018/01/05	3	91.93	2	92.65	93.00	1	40,275	0.00%
2018/01/04	23	92.90	2	92.55	92.60	21	39,996	0.05%
2018/01/03	157	94.74	120	94.03	94.00	37	39,819	0.09%	大買/大賣/
2018/01/02	0	0.00	1	95.00	95.00	-1	39,215	0.00%