中保科 (9917)-凱基-台北券商分點個股進出

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

中保科

(9917)

可現股當沖

股價
129.0
漲跌
▲1.0
漲幅
+0.78%
成交量
169張
產業
上市其他類股
410人加入追蹤

立即追蹤
本地時間:13:30

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

中保科 (9917)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	128.81	14	129.00	129.00	-6	461	-1.30%
2024/05/02	7	128.29	30	128.37	128.00	-23	462	-4.97%
2024/04/30	5	128.50	2	128.50	128.50	3	464	0.65%
2024/04/29	22	128.02	23	129.20	129.50	-1	468	-0.21%
2024/04/26	12	126.00	26	126.19	126.00	-14	466	-3.00%
2024/04/25	10	126.70	13	126.27	126.00	-3	468	-0.64%
2024/04/24	2	128.25	45	128.58	128.00	-43	469	-9.16%
2024/04/23	6	127.67	7	127.79	128.00	-1	478	-0.21%
2024/04/22	41	126.61	17	127.09	128.00	24	485	4.95%
2024/04/19	39	127.00	152	126.47	126.00	-113	483	-23.37%	大賣/鉅額交易
2024/04/18	74	128.26	51	128.75	129.50	23	473	4.86%
2024/04/17	100	126.91	41	126.95	128.00	59	468	12.59%
2024/04/16	63	125.77	182	125.62	125.50	-119	458	-25.93%	大賣/鉅額交易
2024/04/15	41	126.13	15	125.33	125.50	26	451	5.76%
2024/04/12	82	124.95	15	124.13	125.00	67	443	15.09%
2024/04/11	95	124.47	23	124.48	124.50	72	443	16.23%
2024/04/10	69	124.37	47	124.74	125.50	22	445	4.94%
2024/04/09	58	124.04	5	124.50	124.00	53	450	11.77%
2024/04/08	45	124.01	5	123.50	124.00	40	452	8.85%
2024/04/03	41	122.59	19	122.55	122.50	22	452	4.86%
2024/04/02	48	122.84	19	122.55	122.50	29	456	6.36%
2024/04/01	52	123.11	8	123.63	123.00	44	462	9.51%
2024/03/29	65	122.18	22	121.86	122.00	43	467	9.20%
2024/03/28	43	122.12	61	122.42	121.50	-18	470	-3.83%
2024/03/27	47	123.02	37	122.93	122.00	10	502	1.99%
2024/03/26	107	122.41	20	123.68	122.00	87	575	15.12%	大買/
2024/03/25	173	122.90	25	124.48	123.50	148	637	23.22%	大買/鉅額交易
2024/03/22	52	119.89	6	119.25	119.00	46	694	6.62%
2024/03/21	107	119.84	5	120.70	121.00	102	775	13.15%	大買/鉅額交易
2024/03/20	80	118.90	4	118.75	118.50	76	869	8.74%
2024/03/19	105	119.15	30.8	119.01	118.50	74.2	891	8.32%	大買/
2024/03/18	52	119.71	99	119.88	119.00	-47	903	-5.20%
2024/03/15	143	120.90	24	121.69	121.50	119	907	13.11%	大買/鉅額交易
2024/03/14	102	120.49	6	120.17	120.00	96	883	10.87%	大買/
2024/03/13	129	119.83	79	119.65	120.50	50	898	5.57%	大買/
2024/03/12	21	120.36	131	120.20	119.50	-110	911	-12.07%	大賣/鉅額交易
2024/03/11	5	120.70	46	121.87	121.50	-41	922	-4.44%
2024/03/08	43	119.19	33.9	119.17	120.00	9.1	939	0.97%
2024/03/07	21	118.48	15	118.57	118.50	6	983	0.61%
2024/03/06	34	118.96	6	118.92	119.00	28	988	2.83%
2024/03/05	20	118.63	6	118.50	118.50	14	997	1.40%
2024/03/04	48	118.43	3	118.50	118.50	45	1,011	4.45%
2024/03/01	11	118.00	4	118.00	118.00	7	1,022	0.68%
2024/02/29	13	118.00	7	118.50	118.50	6	1,039	0.58%
2024/02/27	27.1	117.58	22	117.50	117.00	5.1	1,046	0.49%
2024/02/26	18	118.00	3.1	118.00	118.00	14.9	1,050	1.42%
2024/02/23	12	118.00	1	117.50	117.50	11	1,054	1.04%
2024/02/22	34	117.50	56	117.52	118.00	-22	1,064	-2.07%
2024/02/21	20	117.33	0	0.00	117.50	20	1,070	1.87%
2024/02/20	17	117.41	0	0.00	117.00	17	1,078	1.58%
2024/02/19	27	117.04	1.2	116.60	117.50	25.8	1,085	2.37%
2024/02/16	2	116.00	1	116.50	116.00	1	1,097	0.09%
2024/02/15	19	116.92	15	116.97	117.00	4	1,104	0.36%
2024/02/05	2	117.50	44	117.31	117.50	-42	1,107	-3.79%
2024/02/02	1	117.50	11	117.73	117.50	-10	1,106	-0.90%
2024/02/01	9	117.61	0	0.00	118.00	9	1,111	0.81%
2024/01/31	7	116.86	16	116.63	116.50	-9	1,109	-0.81%
2024/01/30	22	116.68	17	116.50	116.50	5	1,110	0.45%
2024/01/29	10	117.00	1	116.50	117.00	9	1,112	0.81%
2024/01/26	13.1	117.31	9	116.89	117.50	4.1	1,116	0.36%
2024/01/25	1	116.00	0	0.00	116.00	1	1,117	0.09%
2024/01/24	31	116.39	0	0.00	116.50	31	1,129	2.74%
2024/01/23	30.1	116.37	0	0.00	116.00	30.1	1,143	2.63%
2024/01/22	14	116.11	9	116.00	116.50	5	1,153	0.43%
2024/01/19	3	115.00	18	115.00	115.00	-15	1,154	-1.30%
2024/01/18	5	115.00	12	115.42	115.00	-7	1,159	-0.60%
2024/01/17	18	115.56	131	116.06	115.00	-113	1,161	-9.73%	大賣/鉅額交易
2024/01/16	25	116.06	95	116.75	116.00	-70	1,154	-6.06%
2024/01/15	2	117.00	43	117.31	117.00	-41	1,151	-3.56%
2024/01/12	5	117.00	19	116.92	117.50	-14	1,155	-1.21%
2024/01/11	22	116.50	20	116.38	117.00	2	1,162	0.17%
2024/01/10	23	115.54	11	115.59	116.50	12	1,167	1.03%
2024/01/09	2	115.50	26	115.73	115.50	-24	1,172	-2.05%
2024/01/08	44	115.99	179	115.77	116.00	-135	1,184	-11.40%	大賣/鉅額交易
2024/01/05	24.1	115.67	39	115.69	115.00	-15	1,185	-1.26%
2024/01/04	39	115.77	21	116.05	115.50	18	1,195	1.51%
2024/01/03	7	115.50	70	115.38	115.50	-63	1,219	-5.17%
2024/01/02	3	116.50	45	116.62	116.50	-42	1,226	-3.42%
2023/12/29	32	116.92	77	117.14	117.00	-45	1,224	-3.68%
2023/12/28	24	116.65	93	116.70	116.50	-69	1,225	-5.63%
2023/12/27	43	116.98	84	116.89	117.00	-41	1,225	-3.35%
2023/12/26	43	116.65	54	116.81	117.00	-11	1,221	-0.90%
2023/12/25	26	116.63	32	116.56	117.50	-6	1,219	-0.49%
2023/12/22	57	118.75	197	119.15	117.50	-140	1,218	-11.49%	大賣/鉅額交易
2023/12/21	0.1	119.50	392	119.83	122.50	-392	1,189	-32.96%	大賣/鉅額交易
2023/12/20	211	120.82	257	121.54	123.00	-46	1,121	-4.10%	大買/大賣/
2023/12/19	96	120.83	615	121.86	122.50	-519	1,050	-49.42%	大賣/鉅額交易
2023/12/18	98	120.38	114	123.35	124.00	-16	975	-1.64%	大賣/
2023/12/15	194	121.75	411	122.25	121.00	-217	886	-24.47%	大買/大賣/鉅額交易
2023/12/14	188	122.74	63	121.98	122.50	125	789	15.84%	大買/鉅額交易
2023/12/13	161	120.90	147	122.07	120.50	14	765	1.83%	大買/大賣/
2023/12/12	128	119.13	0	0.00	119.50	128	747	17.12%	大買/鉅額交易
2023/12/11	88	117.08	47	118.28	118.00	41	737	5.56%
2023/12/08	109	117.05	27	118.00	117.00	82	728	11.26%	大買/
2023/12/07	132.1	117.74	59	119.10	118.00	73.1	722	10.12%	大買/
2023/12/06	111	118.82	224	119.40	118.50	-113	715	-15.80%	大買/大賣/鉅額交易
2023/12/05	321.1	118.02	159	118.35	118.00	162	704	23.00%	大買/大賣/鉅額交易
2023/12/04	316.1	123.72	243	125.50	120.00	73.1	686	10.65%	大買/大賣/
2023/12/01	37	123.77	55	124.64	123.00	-18	644	-2.79%
2023/11/30	57.1	123.72	36	123.65	123.50	21.1	638	3.30%
2023/11/29	52	124.19	68	124.49	124.50	-16	633	-2.53%
2023/11/28	68	125.84	24.1	125.87	126.00	43.9	622	7.05%
2023/11/27	52	123.38	25.2	124.83	124.50	26.8	611	4.38%
2023/11/24	22.6	121.62	25	122.52	122.00	-2.4	597	-0.40%
2023/11/22	22	121.57	15	121.70	122.00	7	588	1.19%
2023/11/21	124.1	121.61	17	122.03	122.50	107	585	18.28%	大買/鉅額交易
2023/11/20	42	120.68	11	121.59	120.50	31	577	5.37%
2023/11/17	43	120.94	10	121.55	120.50	33	576	5.72%
2023/11/16	51.1	120.81	11	120.59	121.00	40	574	6.97%
2023/11/15	157.1	120.27	66.1	120.01	121.50	91	571	15.91%	大買/
2023/11/14	38	119.53	38	118.89	120.00	0	564	0.00%
2023/11/13	19	117.26	35	118.13	119.00	-16	573	-2.79%
2023/11/10	19	116.79	18	117.42	117.00	1	574	0.17%
2023/11/09	22	116.57	29	116.60	118.00	-7	580	-1.21%
2023/11/08	25	116.84	40	117.58	118.00	-15	578	-2.59%
2023/11/07	29	116.31	11	116.95	117.50	18	575	3.13%
2023/11/06	35	115.97	9	115.78	116.50	26	575	4.52%
2023/11/03	25	114.98	11	115.41	115.00	14	573	2.44%
2023/11/02	16	115.44	8	115.94	115.50	8	575	1.39%
2023/11/01	45.1	115.20	59	116.53	115.00	-14	578	-2.41%
2023/10/31	118	117.40	220	117.34	118.00	-102	572	-17.81%	大買/大賣/鉅額交易
2023/10/30	106	117.94	122	117.08	118.00	-16	570	-2.80%	大買/大賣/
2023/10/27	14	115.32	3	115.17	115.50	11	559	1.96%
2023/10/26	26	114.50	87	114.61	114.50	-61	564	-10.81%
2023/10/25	0.1	115.50	57.1	115.63	115.50	-57.1	559	-10.20%
2023/10/24	17	114.76	33	114.83	115.50	-16	558	-2.87%
2023/10/23	65.1	113.72	13	114.23	114.00	52.1	557	9.34%
2023/10/20	64	113.82	99	113.88	114.00	-35	556	-6.29%
2023/10/19	61	114.67	42	114.61	115.50	19	556	3.41%
2023/10/18	17.2	114.64	34	114.59	114.50	-16.9	549	-3.07%
2023/10/17	9	115.94	108	115.93	115.50	-99	543	-18.22%	大賣/
2023/10/16	102	114.87	42	115.43	116.00	60	537	11.17%	大買/
2023/10/13	40	114.13	38	114.46	114.50	2	525	0.38%
2023/10/12	129	114.79	128	114.81	115.00	1	526	0.19%	大買/大賣/
2023/10/11	125	113.57	169	113.72	114.50	-44	515	-8.54%	大買/大賣/
2023/10/06	104	110.10	34	110.13	111.50	70	487	14.37%	大買/
2023/10/05	12	108.04	8	108.00	108.00	4	474	0.84%
2023/10/04	46	107.25	90	107.09	107.00	-44	476	-9.24%
2023/10/03	23	108.65	69	109.00	109.00	-46	477	-9.63%
2023/10/02	10	107.65	30	107.90	108.50	-20	474	-4.21%
2023/09/28	23	106.59	33	106.53	106.50	-10	479	-2.09%
2023/09/27	26	107.23	31.1	107.35	107.50	-5.1	482	-1.06%
2023/09/26	17	107.18	82.1	106.75	108.50	-65.1	482	-13.50%
2023/09/25	50	106.33	12	107.04	108.00	38	478	7.94%
2023/09/22	66	105.30	7	105.43	105.00	59	473	12.45%
2023/09/21	8	105.19	68	104.84	104.50	-60	473	-12.67%
2023/09/20	29	105.50	2	105.50	105.50	27	472	5.72%
2023/09/19	1	105.50	2	106.00	106.00	-1	478	-0.21%
2023/09/18	30.3	105.42	8	106.00	106.00	22.3	478	4.67%
2023/09/15	9.1	106.00	12	106.21	106.00	-3	480	-0.61%
2023/09/14	65	105.79	4	106.38	106.50	61	485	12.57%
2023/09/13	82.1	104.46	30	105.02	105.00	52.1	491	10.59%
2023/09/12	155	103.36	12	104.58	105.00	143	544	26.27%	大買/鉅額交易
2023/09/11	18.1	103.92	66	103.97	104.00	-47.9	540	-8.87%
2023/09/08	43.1	104.44	23	104.74	105.00	20.1	529	3.80%
2023/09/07	24.1	105.23	78	105.01	105.00	-53.9	529	-10.19%
2023/09/06	25.1	105.46	26	105.29	106.00	-1	528	-0.18%
2023/09/05	34	105.62	3	106.00	106.00	31	521	5.95%
2023/09/04	13	105.50	27	106.28	106.50	-14	523	-2.67%
2023/09/01	112	106.00	6	106.50	106.50	106	521	20.32%	大買/鉅額交易
2023/08/31	2.1	105.51	2	106.00	105.50	0.1	523	0.01%
2023/08/30	29.1	106.07	50	106.00	106.00	-21	541	-3.87%
2023/08/29	16	106.50	12	106.92	107.00	4	559	0.72%
2023/08/28	15	105.73	70	105.71	106.00	-55	568	-9.67%
2023/08/25	3	106.50	43	106.56	106.50	-40	569	-7.02%
2023/08/24	13	107.00	29	107.31	107.50	-16	573	-2.79%
2023/08/23	26	106.71	51	107.32	107.50	-25	578	-4.32%
2023/08/22	25	107.54	15	107.80	108.00	10	582	1.72%
2023/08/21	9	107.50	64	107.38	107.00	-55	584	-9.40%
2023/08/18	108	107.88	17	108.12	108.50	91	587	15.49%	大買/
2023/08/17	120	106.70	86	106.95	107.50	34	589	5.77%	大買/
2023/08/16	9	107.56	54	108.08	107.50	-45	593	-7.58%
2023/08/15	41.1	109.03	48	109.78	109.50	-7	609	-1.14%
2023/08/14	0	0.00	13	108.04	108.00	-13	606	-2.14%
2023/08/11	7.1	108.51	4	108.38	108.50	3.1	616	0.50%
2023/08/10	18.1	108.47	47	108.02	108.50	-28.9	621	-4.66%
2023/08/09	5	108.50	17	108.65	108.50	-12	619	-1.94%
2023/08/08	12.1	109.45	26	108.75	109.00	-14	617	-2.26%
2023/08/07	60.1	108.84	14	109.29	109.50	46.1	613	7.51%
2023/08/04	49	107.82	20.8	107.67	107.50	28.2	613	4.60%
2023/08/02	22.1	107.77	125	108.10	108.00	-103	612	-16.81%	大賣/鉅額交易
2023/08/01	18	109.00	9	109.67	109.50	9	608	1.48%
2023/07/31	10	109.60	29	109.59	109.50	-19	611	-3.10%
2023/07/28	32	110.05	12	110.63	110.50	20	608	3.29%
2023/07/27	44	110.05	10	110.80	111.00	34	609	5.58%
2023/07/26	47.1	109.00	0	0.00	108.50	47.1	617	7.62%
2023/07/25	63.1	109.12	20	108.93	108.50	43.1	620	6.94%
2023/07/24	60	108.78	52	109.06	108.50	8	622	1.29%
2023/07/21	29	110.00	3	110.17	110.00	26	620	4.19%
2023/07/20	13	110.35	9	110.44	110.50	4	620	0.64%
2023/07/19	1	109.50	10	110.55	109.50	-9	625	-1.44%
2023/07/18	54	110.37	35	110.00	110.50	19	636	2.99%
2023/07/17	36	111.14	103	112.37	111.00	-67	646	-10.37%	大賣/
2023/07/14	86	112.09	1	112.50	112.50	85	648	13.11%
2023/07/13	18	110.44	1	110.50	110.00	17	652	2.61%
2023/07/12	19	109.50	27	110.02	109.50	-8	656	-1.22%
2023/07/11	12	109.50	12	110.33	111.00	0	658	0.00%
2023/07/10	13	107.19	26	107.71	107.50	-13	658	-1.97%
2023/07/07	10	109.60	80	109.29	109.50	-70	660	-10.60%
2023/07/06	37.1	110.30	94	110.37	111.00	-57	660	-8.63%
2023/07/05	20	111.63	61	112.51	111.00	-41	656	-6.25%
2023/07/04	7	113.50	38	113.53	113.50	-31	648	-4.78%
2023/07/03	18	113.72	7	114.43	113.50	11	645	1.70%
2023/06/30	6.1	113.51	42	114.46	114.50	-36	647	-5.55%
2023/06/29	71	114.04	70	114.04	115.00	1	650	0.15%
2023/06/28	26	112.56	36	113.25	112.00	-10	649	-1.54%
2023/06/27	34	113.82	38	113.66	114.50	-4	648	-0.62%
2023/06/26	0.1	113.00	61	112.27	113.00	-61	643	-9.48%
2023/06/21	72	113.22	65.1	113.06	113.00	6.9	644	1.07%
2023/06/20	41.1	114.16	61	114.04	113.50	-19.9	643	-3.09%
2023/06/19	21.1	117.88	41	117.84	118.50	-19.9	639	-3.11%
2023/06/16	24	118.13	124	118.88	118.50	-100	633	-15.78%	大賣/
2023/06/15	33	117.86	39	118.45	118.00	-6	576	-1.04%
2023/06/14	5.1	117.71	19	118.03	117.50	-14	577	-2.42%
2023/06/13	51	118.12	52	118.17	119.00	-1	579	-0.17%
2023/06/12	5	117.10	45	117.96	117.00	-40	575	-6.95%
2023/06/09	6	116.33	21	116.19	116.50	-15	572	-2.62%
2023/06/08	1	116.50	18	116.50	116.00	-17	574	-2.96%
2023/06/07	35	116.57	6	116.50	116.50	29	576	5.03%
2023/06/06	12	116.17	66	116.27	116.50	-54	577	-9.36%
2023/06/05	88	116.30	92	117.34	115.50	-4	572	-0.70%
2023/06/02	42	119.99	41.1	120.70	121.00	0.9	557	0.17%
2023/06/01	69	117.99	32	118.58	118.50	37	539	6.85%
2023/05/31	25	116.84	80	117.38	117.50	-55	534	-10.30%
2023/05/30	69	116.35	61	116.48	116.50	8	529	1.51%
2023/05/29	84	114.89	59	114.99	115.50	25	526	4.75%
2023/05/26	49	113.16	169	113.91	113.50	-120	521	-22.99%	大賣/鉅額交易
2023/05/25	60	114.00	32	115.11	114.00	28	513	5.45%
2023/05/24	59	116.97	83	117.31	118.00	-24	507	-4.73%
2023/05/23	56	115.22	77	115.53	116.00	-21	500	-4.20%
2023/05/22	80	114.36	175	114.59	114.00	-95	492	-19.29%	大賣/
2023/05/19	76	115.99	49.2	117.49	118.00	26.9	472	5.69%
2023/05/18	29	113.17	16	113.19	113.00	13	450	2.89%
2023/05/17	93	112.49	39	113.15	113.50	54	448	12.04%
2023/05/16	66	110.51	12	110.21	111.00	54	436	12.37%
2023/05/15	13	109.38	16.1	109.44	109.50	-3.1	434	-0.71%
2023/05/12	29	109.69	39	110.26	110.50	-10	435	-2.30%
2023/05/11	15	110.80	17.2	110.51	110.50	-2.2	435	-0.51%
2023/05/10	12	111.46	30	111.33	111.00	-18	435	-4.14%
2023/05/09	44	111.58	16	111.78	112.00	28	429	6.51%
2023/05/08	55	110.45	38	111.22	111.50	17	425	3.99%
2023/05/05	44	108.73	28	109.09	109.50	16	419	3.81%
2023/05/04	28	108.30	17	108.50	108.50	11	415	2.65%
2023/05/03	20	109.33	9	109.50	109.50	11	409	2.69%
2023/05/02	74	109.39	14.1	109.50	109.50	59.9	406	14.74%
2023/04/28	15	108.10	6.8	108.22	108.50	8.2	398	2.05%
2023/04/27	22	107.09	39	107.36	107.50	-17	392	-4.33%
2023/04/26	27	105.56	6	105.50	105.50	21	387	5.42%
2023/04/25	7	105.86	3	105.83	106.00	4	381	1.05%
2023/04/24	17	105.41	2	105.25	105.50	15	380	3.94%
2023/04/21	48	105.75	77	105.68	106.00	-29	374	-7.74%
2023/04/20	125	105.53	39	105.88	106.50	86	365	23.53%	大買/
2023/04/19	145	105.53	55	105.00	104.50	90	357	25.20%	大買/
2023/04/18	42	105.24	18	105.36	105.50	24	348	6.89%
2023/04/17	5	105.30	62	105.59	105.50	-57	340	-16.74%
2023/04/14	46	106.11	12	106.33	106.50	34	334	10.17%
2023/04/13	0.1	106.00	22	105.59	105.50	-21.9	329	-6.65%
2023/04/12	19	106.00	11.2	106.99	107.00	7.8	326	2.39%
2023/04/11	57.1	104.92	9	105.50	105.50	48.1	320	15.01%
2023/04/10	56	104.08	9	104.50	104.50	47	316	14.85%
2023/04/07	18	104.83	34	104.82	104.00	-16	311	-5.14%
2023/04/06	21.1	105.50	2	105.75	105.50	19.1	307	6.21%
2023/03/31	86	105.61	61	105.50	105.50	25	310	8.06%
2023/03/30	24	104.73	16	105.06	105.50	8	303	2.63%
2023/03/29	140	103.28	8	104.00	104.00	132	296	44.49%	大買/鉅額交易
2023/03/28	28	102.70	6	103.00	103.00	22	294	7.47%
2023/03/27	43	102.94	3	103.00	103.00	40	293	13.64%
2023/03/24	86	102.50	9	102.72	103.00	77	296	25.93%
2023/03/23	56	102.21	3	102.50	102.50	53	293	18.07%
2023/03/22	39	101.94	13	102.00	102.00	26	290	8.97%
2023/03/21	36	101.76	14	101.50	101.50	22	287	7.65%
2023/03/20	0	0.00	42	101.95	102.00	-42	282	-14.85%
2023/03/17	100	102.15	0	0.00	102.00	100	280	35.62%
2023/03/16	47	101.47	7	101.07	101.00	40	271	14.74%
2023/03/15	26	101.58	1	101.50	102.00	25	267	9.34%
2023/03/14	1	101.50	74	101.02	101.50	-73	270	-26.93%
2023/03/13	24	101.58	16	102.00	102.00	8	280	2.86%
2023/03/10	16.1	101.50	52	101.24	102.00	-35.9	274	-13.11%
2023/03/09	17	101.68	117	101.97	102.00	-100	269	-37.10%	大賣/
2023/03/08	0	0.00	8	102.00	102.00	-8	268	-2.98%
2023/03/07	20	102.65	5	103.30	103.50	15	268	5.60%
2023/03/06	47	102.37	13	102.73	103.00	34	267	12.71%
2023/03/03	80.1	101.49	19	102.00	102.00	61.1	263	23.17%
2023/03/02	40	100.79	41	100.85	101.00	-1	262	-0.37%
2023/03/01	91	100.50	38	100.45	100.50	53	260	20.35%
2023/02/24	14	100.71	20	101.00	101.00	-6	261	-2.29%
2023/02/23	30	100.50	19	100.50	100.50	11	260	4.23%
2023/02/22	33.1	100.05	20	100.00	100.50	13.1	260	5.02%
2023/02/21	2	100.50	5	100.50	100.50	-3	258	-1.16%
2023/02/20	16	100.01	10	100.25	100.50	6	259	2.31%
2023/02/17	5	99.78	7	99.86	100.00	-2	258	-0.78%
2023/02/16	12	99.93	4	99.95	100.00	8	258	3.09%
2023/02/15	10	99.95	14	99.85	99.80	-4	261	-1.53%
2023/02/14	9	100.44	17	100.50	100.00	-8	259	-3.08%
2023/02/13	4	100.08	5	100.50	100.50	-1	263	-0.38%
2023/02/10	27	100.10	40	100.06	100.50	-13	263	-4.94%
2023/02/09	11	100.59	39	100.50	100.50	-28	259	-10.79%
2023/02/08	55	100.97	11	100.68	101.50	44	257	17.07%
2023/02/07	36	100.42	26	100.10	101.00	10	255	3.91%
2023/02/06	25	100.68	27	100.07	100.00	-2	255	-0.78%
2023/02/03	34	100.07	7	100.50	100.50	27	256	10.51%
2023/02/02	10	100.35	8	100.50	101.00	2	252	0.79%
2023/02/01	6	100.03	13	100.05	99.90	-7	255	-2.74%
2023/01/31	8	99.74	7	100.00	100.50	1	260	0.38%
2023/01/30	35	100.23	13	100.18	100.00	22	264	8.32%
2023/01/17	8	99.71	9	99.56	99.60	-1	266	-0.37%
2023/01/16	56	99.86	8	99.66	99.70	48	268	17.91%
2023/01/13	18	99.78	3	99.57	99.90	15	271	5.52%
2023/01/12	5	99.34	20	99.62	99.90	-15	292	-5.13%
2023/01/11	0	0.00	9	99.83	100.00	-9	295	-3.05%
2023/01/10	34	99.90	2	99.90	100.00	32	296	10.79%
2023/01/09	42	99.64	2	99.65	99.70	40	296	13.50%
2023/01/06	8	98.96	5	99.16	98.90	3	294	1.02%
2023/01/05	5	98.86	3	98.90	99.10	2	298	0.68%
2023/01/04	3	98.70	5	98.74	98.80	-2	299	-0.67%
2023/01/03	5	98.54	19	98.88	98.80	-14	304	-4.59%
2022/12/30	4	98.60	12	99.53	100.00	-8	303	-2.63%
2022/12/29	15	97.88	44	97.90	97.90	-29	302	-9.59%
2022/12/28	4	98.75	14	98.93	99.20	-10	300	-3.33%
2022/12/27	0	0.00	14	99.19	99.40	-14	301	-4.65%
2022/12/26	1	98.60	10	98.72	99.20	-9	302	-2.97%
2022/12/23	13	97.84	66	98.84	99.60	-53	308	-17.20%
2022/12/22	20	97.99	5	98.34	98.30	15	307	4.88%
2022/12/21	21	97.06	15	97.13	97.40	6	311	1.93%
2022/12/20	4.2	97.07	15	97.51	96.60	-10.8	319	-3.39%
2022/12/19	19	97.81	2	98.00	98.40	17	319	5.33%
2022/12/16	22.1	98.03	52	97.86	97.60	-29.9	318	-9.39%
2022/12/15	13	98.81	37	98.89	98.70	-24	319	-7.51%
2022/12/14	19	99.68	27	99.68	99.90	-8	320	-2.50%
2022/12/13	2	99.10	24	98.80	99.40	-22	320	-6.87%
2022/12/12	0	0.00	28	98.40	99.30	-28	322	-8.70%
2022/12/09	5	98.70	20	98.78	99.40	-15	326	-4.59%
2022/12/08	2	97.85	40	97.90	99.40	-38	327	-11.59%
2022/12/07	12	97.79	22	97.75	98.90	-10	329	-3.03%
2022/12/06	74.2	97.70	42	98.08	97.90	32.2	327	9.81%
2022/12/05	57.1	99.08	90	99.31	99.00	-32.9	318	-10.33%
2022/12/02	2	102.00	0	0.00	102.00	2	303	0.66%
2022/12/01	43	102.00	9.1	102.17	103.50	34	305	11.11%
2022/11/30	37	101.49	0	0.00	102.00	37	305	12.11%
2022/11/29	35	100.84	8	101.94	102.00	27	302	8.92%
2022/11/28	45	100.21	27	100.49	102.00	18	300	6.00%
2022/11/25	39	101.46	19	102.00	100.50	20	303	6.60%
2022/11/24	105	102.00	23	102.00	103.00	82	302	27.08%	大買/
2022/11/23	50	100.78	19	100.68	101.50	31	302	10.25%
2022/11/22	81	100.04	50	100.56	101.00	31	304	10.18%
2022/11/21	41	98.66	10	98.47	99.00	31	296	10.45%
2022/11/18	30	97.45	7	97.51	98.00	23	295	7.78%
2022/11/17	33	97.23	2	98.00	98.40	31	293	10.57%
2022/11/16	40	97.96	33	98.00	97.60	7	292	2.39%
2022/11/15	34	96.86	6	96.58	97.50	28	289	9.68%
2022/11/14	54	96.93	36	97.01	96.50	18	289	6.23%
2022/11/11	179	96.78	43	96.55	97.30	136	286	47.39%	大買/鉅額交易
2022/11/10	35	94.35	12	94.47	94.30	23	283	8.10%
2022/11/09	64	95.31	9	95.00	95.20	55	282	19.50%
2022/11/08	53	93.34	7	93.39	93.70	46	278	16.51%
2022/11/07	17.2	93.02	5	93.02	92.80	12.2	277	4.40%
2022/11/04	23	93.13	8	93.18	93.40	15	277	5.41%
2022/11/03	30	93.41	4	93.20	93.60	26	275	9.45%
2022/11/02	21	93.14	4	93.10	93.20	17	273	6.23%
2022/11/01	41	92.52	4	92.73	92.20	37	272	13.57%
2022/10/31	9	92.68	21	92.40	92.40	-12	269	-4.46%
2022/10/28	13	92.73	12	92.98	92.10	1	271	0.37%
2022/10/27	21	92.79	61	92.72	93.20	-40	267	-14.94%
2022/10/26	41	90.04	57	90.51	91.30	-16	263	-6.08%
2022/10/25	14.1	90.54	28	91.29	90.40	-13.9	258	-5.38%
2022/10/24	6.1	92.30	49	92.56	92.60	-43	251	-17.09%
2022/10/21	17.1	92.73	8	92.70	92.40	9.1	250	3.61%
2022/10/20	52.3	92.87	55	93.54	93.90	-2.7	245	-1.10%
2022/10/19	6.1	95.09	6	95.82	95.00	0.1	229	0.02%
2022/10/18	7	94.70	16	95.09	96.00	-9	228	-3.95%
2022/10/17	11.1	94.85	10	95.00	95.00	1.1	226	0.49%
2022/10/14	7	96.16	12	96.60	96.00	-5	224	-2.23%
2022/10/13	0	97.00	33	96.78	96.50	-33	223	-14.76%
2022/10/12	5	97.52	19	97.40	98.60	-14	219	-6.37%
2022/10/11	3.3	97.34	15	97.51	97.30	-11.7	218	-5.34%
2022/10/06	17	99.08	3	99.40	99.10	14	217	6.42%
2022/10/05	2	98.75	0	0.00	98.70	2	220	0.91%
2022/10/04	2	98.75	2	99.35	98.80	0	221	0.00%
2022/10/03	2	98.80	0	0.00	98.80	2	220	0.91%
2022/09/30	25	99.36	9	99.76	101.00	16	222	7.19%
2022/09/29	72	98.67	16	98.90	98.50	56	219	25.50%
2022/09/28	41	98.01	32	98.10	98.10	9	215	4.17%
2022/09/27	37	98.68	34	98.62	98.10	3	212	1.41%
2022/09/26	26	98.85	46	99.02	99.70	-20	205	-9.74%
2022/09/23	44.3	99.53	45	99.44	99.50	-0.7	204	-0.35%
2022/09/22	49	99.48	50	99.74	99.60	-1	208	-0.48%
2022/09/21	4	100.25	15	100.50	100.50	-11	203	-5.41%
2022/09/20	2	100.25	15	100.50	100.50	-13	200	-6.48%
2022/09/19	12	100.38	16	100.44	100.00	-4	201	-1.98%
2022/09/16	4	100.51	20	100.65	100.50	-16	200	-7.94%
2022/09/14	41	101.00	7	101.29	101.00	34	204	16.63%
2022/09/13	3	102.17	1	102.00	101.50	2	209	0.95%
2022/09/12	3	102.33	8	102.00	102.00	-5	211	-2.36%
2022/09/08	1	101.50	4	101.00	101.50	-3	217	-1.38%
2022/09/07	4	100.75	8	101.00	100.50	-4	218	-1.83%
2022/09/06	3	101.33	9	101.89	101.50	-6	219	-2.73%
2022/09/05	1	101.51	10	101.55	101.50	-9	218	-4.10%
2022/09/02	2	102.00	9	102.28	102.00	-7	221	-3.16%
2022/09/01	4	102.50	47	102.02	102.50	-43	221	-19.44%
2022/08/31	3	102.83	1	103.00	102.50	2	215	0.93%
2022/08/30	14	102.75	24	102.58	103.00	-10	215	-4.65%
2022/08/29	3	102.00	19	102.16	102.00	-16	212	-7.53%
2022/08/26	1	104.00	1	104.00	104.00	0	208	0.00%
2022/08/25	3	103.50	3	103.50	103.50	0	209	0.00%
2022/08/24	0	0.00	7	103.14	103.50	-7	210	-3.33%
2022/08/23	1	103.00	12	103.17	103.00	-11	213	-5.15%
2022/08/22	1	103.50	22	103.02	103.50	-21	217	-9.67%
2022/08/19	0	0.00	12	103.54	104.00	-12	219	-5.46%
2022/08/18	1	103.50	12	104.00	103.50	-11	219	-5.02%
2022/08/17	12	104.92	7	104.86	105.00	5	221	2.26%
2022/08/16	1	104.50	0	0.00	104.50	1	220	0.45%
2022/08/15	7	104.43	18	104.78	105.00	-11	222	-4.94%
2022/08/12	4	103.50	3	103.50	104.00	1	222	0.45%
2022/08/11	2	102.50	0	0.00	103.50	2	222	0.90%
2022/08/10	1	103.00	8	103.31	103.00	-7	222	-3.14%
2022/08/09	2	103.00	1	103.50	103.50	1	224	0.45%
2022/08/08	1	103.00	0	0.00	103.00	1	225	0.44%
2022/08/05	5	102.60	0	0.00	103.00	5	224	2.23%
2022/08/04	6	102.00	18	102.08	103.00	-12	226	-5.30%
2022/08/03	4	102.13	4	102.38	102.50	0	224	0.00%
2022/08/02	0	0.00	9	102.39	102.00	-9	227	-3.95%
2022/08/01	16	102.84	2	102.75	103.00	14	228	6.14%
2022/07/29	5	103.70	3	103.50	102.50	2	228	0.88%
2022/07/28	130	103.32	18	103.00	103.50	112	229	48.83%	大買/鉅額交易
2022/07/27	20	102.00	2	102.50	102.50	18	227	7.92%
2022/07/26	0	0.00	1	101.50	101.50	-1	228	-0.44%
2022/07/25	10	101.85	4	101.75	101.50	6	226	2.65%
2022/07/22	8	102.00	12	101.96	102.00	-4	229	-1.75%
2022/07/21	39	102.23	5	102.00	102.00	34	230	14.75%
2022/07/20	8	103.00	17	103.24	103.00	-9	232	-3.88%
2022/07/19	15	103.03	5	103.40	103.50	10	233	4.28%
2022/07/18	16	103.22	6	103.25	102.50	10	234	4.26%
2022/07/15	5	102.80	5	102.60	102.50	0	234	0.00%
2022/07/14	9	102.50	2	103.00	103.50	7	234	2.98%
2022/07/13	12	101.79	1	102.00	102.00	11	231	4.75%
2022/07/12	19	100.68	8	101.00	101.00	11	228	4.81%
2022/07/11	3	101.50	2	101.50	101.00	1	227	0.44%
2022/07/08	11	101.50	58	101.61	101.50	-47	229	-20.44%
2022/07/07	36	102.33	20	102.43	102.00	16	232	6.90%
2022/07/06	22	102.91	14	102.71	102.50	8	232	3.43%
2022/07/05	13	103.46	17	103.06	103.50	-4	234	-1.71%
2022/07/04	22	102.68	22	102.50	102.50	0	235	0.00%
2022/07/01	36	101.46	18	101.53	102.00	18	236	7.60%
2022/06/30	28.1	101.82	40	102.35	101.50	-12	236	-5.06%
2022/06/29	59	103.44	3	103.33	103.50	56	229	24.35%
2022/06/28	10	103.95	8	104.00	104.00	2	229	0.87%
2022/06/27	32	104.73	14	104.82	103.50	18	234	7.67%
2022/06/24	23	104.41	31	104.53	105.00	-8	234	-3.41%
2022/06/23	7	102.29	21.3	103.21	103.50	-14.3	232	-6.15%
2022/06/22	47	102.49	27	102.54	102.50	20	230	8.67%
2022/06/21	47	105.93	0	0.00	105.50	47	223	20.99%
2022/06/20	7	105.36	45	105.54	105.00	-38	220	-17.25%
2022/06/17	35	105.47	18	105.64	106.00	17	222	7.63%
2022/06/16	7	105.93	28	106.05	105.50	-21	218	-9.62%
2022/06/15	37	105.93	14	105.64	106.00	23	218	10.50%
2022/06/14	29	106.05	8	105.56	106.00	21	221	9.48%
2022/06/13	7	105.93	74	105.60	105.50	-67	220	-30.40%
2022/06/10	1	108.00	9	107.61	108.00	-8	217	-3.68%
2022/06/09	1	108.00	3	108.00	108.00	-2	217	-0.92%
2022/06/08	1	108.00	3	107.50	108.00	-2	218	-0.91%
2022/06/07	1	105.50	8	105.81	105.50	-7	219	-3.19%
2022/06/06	2	106.75	5	106.50	106.50	-3	220	-1.36%
2022/06/02	3	106.50	23	106.61	106.00	-20	223	-8.94%
2022/06/01	13	108.62	49	107.86	107.50	-36	226	-15.86%
2022/05/31	66	109.33	34	109.46	110.00	32	226	14.11%
2022/05/30	77	109.21	13	109.19	110.00	64	222	28.71%
2022/05/27	55	107.81	6	107.08	109.00	49	221	22.16%
2022/05/26	29	106.57	23	107.07	106.50	6	219	2.74%
2022/05/25	10	106.90	6	106.83	107.00	4	220	1.81%
2022/05/24	2	105.50	12	106.04	105.50	-10	220	-4.53%
2022/05/23	4	106.38	5	106.00	106.50	-1	219	-0.46%
2022/05/20	10	105.45	12	105.54	106.00	-2	218	-0.92%
2022/05/19	7	104.50	40	105.00	104.50	-33	215	-15.28%
2022/05/18	28	107.71	25	107.38	107.00	3	213	1.40%
2022/05/17	8	106.81	21	106.67	107.00	-13	213	-6.10%
2022/05/16	5	107.00	27	105.87	105.00	-22	212	-10.35%
2022/05/13	7	105.86	8	105.69	105.50	-1	212	-0.47%
2022/05/12	5	105.40	45	105.73	105.50	-40	213	-18.70%
2022/05/11	3	106.00	22	106.64	108.00	-19	213	-8.91%
2022/05/10	16	104.38	8	105.88	106.00	8	214	3.73%
2022/05/09	0	0.00	30	106.63	106.00	-30	212	-14.09%
2022/05/06	1	108.00	46	108.14	108.50	-45	213	-21.13%
2022/05/05	5	108.80	10	109.35	110.00	-5	219	-2.28%
2022/05/04	0	0.00	12	108.00	108.00	-12	218	-5.50%
2022/05/03	2	108.75	14	108.46	108.00	-12	222	-5.39%
2022/04/29	12	109.17	1	109.50	109.50	11	223	4.93%
2022/04/28	8	109.38	25	109.00	109.00	-17	222	-7.66%
2022/04/27	8	110.19	12	110.00	110.00	-4	217	-1.84%
2022/04/26	2	111.00	9	111.61	112.00	-7	217	-3.23%
2022/04/25	1	111.50	58	111.75	111.00	-57	214	-26.64%
2022/04/22	1	113.50	8	112.94	113.50	-7	209	-3.34%
2022/04/21	2	113.00	1	113.00	113.00	1	209	0.48%
2022/04/20	16	113.53	8	112.56	112.50	8	210	3.79%
2022/04/19	13	112.35	1	112.50	112.50	12	210	5.70%
2022/04/18	6	112.75	13	112.27	112.00	-7	210	-3.32%
2022/04/15	17	113.15	19	113.26	112.00	-2	212	-0.94%
2022/04/14	28	113.73	5	113.30	113.50	23	213	10.79%
2022/04/13	48	111.11	6	113.33	112.50	42	211	19.85%
2022/04/12	30	108.88	22	108.84	108.50	8	209	3.82%
2022/04/11	31	108.71	18	108.50	108.00	13	208	6.22%
2022/04/08	11	108.09	1	108.00	108.00	10	206	4.85%
2022/04/07	8	108.75	14	108.71	108.00	-6	205	-2.92%
2022/04/06	14	108.75	5	109.30	110.00	9	202	4.44%
2022/04/01	8	108.94	1	109.00	109.00	7	200	3.49%
2022/03/31	12	109.13	1	109.00	109.00	11	200	5.49%
2022/03/30	77	108.28	8	108.50	109.50	69	197	34.90%
2022/03/29	44	106.35	2	107.00	107.00	42	191	21.98%
2022/03/28	21	106.17	7	105.79	106.00	14	189	7.38%
2022/03/25	14	106.04	8	106.00	106.00	6	188	3.18%
2022/03/24	4	106.13	10	106.00	106.00	-6	189	-3.17%
2022/03/23	14	105.61	21	105.00	106.00	-7	193	-3.61%
2022/03/22	10	106.05	3	106.50	106.50	7	189	3.69%
2022/03/21	1	105.00	1	105.50	105.50	0	184	0.00%
2022/03/18	13	104.96	1	105.00	105.00	12	182	6.58%
2022/03/17	82	105.32	8	105.31	105.50	74	180	40.91%
2022/03/16	15	104.40	8	103.94	104.50	7	175	3.98%
2022/03/15	2	103.00	8	103.44	103.00	-6	173	-3.46%
2022/03/14	9	103.44	1	103.50	103.00	8	176	4.54%
2022/03/11	21	103.93	10	103.75	103.50	11	176	6.24%
2022/03/10	10	104.00	2	103.25	104.00	8	175	4.56%
2022/03/09	18	102.50	24	102.48	102.50	-6	174	-3.44%
2022/03/08	5	101.50	24	101.50	101.50	-19	174	-10.91%
2022/03/07	0	0.00	101	101.72	101.50	-101	171	-58.93%	大賣/鉅額交易
2022/03/04	1	103.00	26	102.92	103.00	-25	173	-14.40%
2022/03/03	0	0.00	1	103.50	103.50	-1	174	-0.57%
2022/03/02	21	103.36	2	104.00	103.50	19	177	10.73%
2022/03/01	24	103.63	1	104.50	104.50	23	174	13.18%
2022/02/25	0	0.00	30	101.92	102.50	-30	173	-17.29%
2022/02/24	1	102.00	37	101.80	102.50	-36	175	-20.48%
2022/02/23	0	0.00	1	102.50	102.50	-1	173	-0.58%
2022/02/22	0	0.00	25	102.50	102.50	-25	175	-14.28%
2022/02/21	0	0.00	2	102.75	102.50	-2	180	-1.11%
2022/02/18	0	0.00	2	103.50	103.00	-2	190	-1.05%
2022/02/17	0	0.00	1	103.50	103.50	-1	202	-0.49%
2022/02/16	29	103.05	1	103.50	103.50	28	208	13.44%
2022/02/15	0	0.00	25	102.22	102.50	-25	217	-11.50%
2022/02/14	15	102.00	17	101.76	101.50	-2	218	-0.92%
2022/02/11	5	102.00	12	102.50	102.50	-7	217	-3.22%
2022/02/10	0	0.00	5	102.40	101.50	-5	219	-2.28%
2022/02/09	12	102.13	3	103.00	102.00	9	218	4.11%
2022/02/08	0	0.00	3	102.00	102.00	-3	218	-1.37%
2022/02/07	2	100.50	18	101.00	101.50	-16	216	-7.39%
2022/01/26	1	101.00	16	101.50	101.50	-15	210	-7.12%
2022/01/25	7	101.00	71	100.98	101.00	-64	213	-29.94%
2022/01/24	8	101.50	20	101.48	102.00	-12	211	-5.67%
2022/01/21	3	101.83	34	101.53	101.50	-31	211	-14.67%
2022/01/20	2	102.00	3	102.17	102.50	-1	210	-0.48%
2022/01/19	25	102.00	29	102.03	102.00	-4	211	-1.89%
2022/01/18	6	101.83	8	101.94	101.50	-2	213	-0.94%
2022/01/17	0	0.00	35	102.00	102.00	-35	215	-16.28%
2022/01/14	0	0.00	2	102.25	102.00	-2	215	-0.93%
2022/01/13	20	103.23	2	102.25	102.00	18	222	8.09%
2022/01/12	3	103.00	5	102.80	103.50	-2	221	-0.90%
2022/01/11	2	102.00	3	102.00	102.00	-1	223	-0.45%
2022/01/10	2	101.75	4	102.00	102.00	-2	222	-0.90%
2022/01/07	6	102.42	2	101.50	101.50	4	223	1.79%
2022/01/06	5	102.50	1	103.50	103.50	4	222	1.79%
2022/01/05	4	102.50	8	102.75	102.00	-4	222	-1.80%
2022/01/04	29	103.33	20	103.13	103.00	9	219	4.10%
2022/01/03	15	104.17	4	103.88	103.50	11	216	5.09%
2021/12/30	3	104.00	2	104.25	104.00	1	217	0.46%
2021/12/29	9	104.83	6	104.58	105.00	3	221	1.35%
2021/12/28	1	104.00	1.4	104.15	104.00	-0.4	220	-0.20%
2021/12/27	6	103.58	3	103.67	104.50	3	221	1.36%
2021/12/24	7	103.50	3	103.50	103.50	4	223	1.79%
2021/12/23	1	103.00	2	103.25	103.50	-1	224	-0.45%
2021/12/22	20	102.93	1	103.00	103.00	19	227	8.34%
2021/12/21	30	102.18	1	103.00	103.00	29	226	12.82%
2021/12/20	15	101.50	31	101.55	101.00	-16	226	-7.08%
2021/12/17	73	102.21	1	101.50	101.50	72	224	32.10%
2021/12/16	17	102.50	0	0.00	102.50	17	219	7.76%
2021/12/15	1	102.00	14	102.00	102.00	-13	223	-5.82%
2021/12/14	1	102.50	0	0.00	102.50	1	230	0.43%
2021/12/13	0	0.00	2	102.50	103.00	-2	231	-0.87%
2021/12/10	7	102.64	7	103.00	102.50	0	230	0.00%
2021/12/09	5	103.00	0	0.00	103.50	5	229	2.18%
2021/12/08	40	103.45	23	103.50	103.00	17	231	7.35%
2021/12/07	6	102.50	20	102.75	102.00	-14	228	-6.13%
2021/12/06	21	103.33	21	102.86	103.50	0	227	-0.01%
2021/12/03	10	102.80	7	103.36	103.50	3	229	1.31%
2021/12/02	7	102.43	20	102.30	102.00	-13	228	-5.68%
2021/12/01	0	0.00	28	103.55	103.50	-28	227	-12.33%
2021/11/30	4	102.38	59	103.18	104.50	-55	227	-24.15%
2021/11/29	46	101.57	19.3	101.43	101.50	26.7	222	12.03%
2021/11/26	4	102.00	70	102.13	101.50	-66	221	-29.79%
2021/11/25	10	102.60	12	102.96	102.50	-2	220	-0.91%
2021/11/24	24	102.60	16	102.69	103.50	8	221	3.61%
2021/11/23	45	103.08	5	102.60	102.00	40	226	17.68%
2021/11/22	13	104.96	4	105.00	104.50	9	229	3.93%
2021/11/19	1	106.00	43	104.72	105.50	-42	233	-17.98%
2021/11/18	72	105.55	24	105.94	105.50	48	237	20.23%
2021/11/17	48	105.55	60	105.75	107.00	-12	234	-5.12%
2021/11/16	87	104.21	72	104.49	103.50	15	227	6.61%
2021/11/15	106.9	103.89	27	104.76	106.00	79.9	220	36.14%	大買/
2021/11/12	41	103.26	26	102.88	103.00	15	215	6.96%
2021/11/11	23	105.98	13	106.50	107.00	10	207	4.81%
2021/11/10	11	104.23	11	103.73	105.00	0	208	0.00%
2021/11/09	49	103.47	31.8	104.23	105.00	17.2	208	8.28%
2021/11/08	9	103.17	3	103.33	103.50	6	204	2.94%
2021/11/05	0	0.00	10	101.05	102.50	-10	202	-4.94%
2021/11/04	11	101.45	0.1	103.50	101.00	10.9	201	5.42%
2021/11/03	0	0.00	9	101.61	102.00	-9	203	-4.42%
2021/11/02	23	102.57	64.2	102.54	102.50	-41.2	203	-20.28%
2021/11/01	26	101.00	18	101.39	102.00	8	200	4.00%
2021/10/29	19	99.59	29	99.94	100.50	-10	198	-5.04%
2021/10/28	1	100.00	5	99.86	100.50	-4	195	-2.04%
2021/10/27	20	99.92	5	99.98	100.00	15	198	7.57%
2021/10/26	23	99.84	17	99.88	100.00	6	198	3.01%
2021/10/25	20	99.08	11	99.78	99.50	9	197	4.57%
2021/10/22	14	99.04	0	0.00	99.40	14	204	6.84%
2021/10/21	45	99.83	22	99.81	97.70	23	213	10.76%
2021/10/20	1	99.50	24	99.43	99.80	-23	215	-10.65%
2021/10/19	13	99.72	11	99.54	99.80	2	222	0.90%
2021/10/18	7	99.09	7	99.20	99.00	0	229	0.00%
2021/10/15	48	99.32	26	99.16	99.20	22	237	9.27%
2021/10/14	40	98.88	25	98.76	98.80	15	237	6.32%
2021/10/13	9	98.08	13	98.21	98.10	-4	240	-1.66%
2021/10/12	19	97.44	6	97.25	97.40	13	241	5.39%
2021/10/08	0	0.00	1	98.40	98.40	-1	243	-0.41%
2021/10/07	29	98.52	25	98.58	98.50	4	248	1.61%
2021/10/06	17	96.85	21	97.54	97.30	-4	252	-1.58%
2021/10/05	6	97.25	1	97.50	96.90	5	254	1.97%
2021/10/04	4	97.30	4	97.55	97.70	0	257	0.00%
2021/10/01	9	96.60	17	96.99	97.20	-8	260	-3.08%
2021/09/30	26	97.94	0	0.00	97.60	26	258	10.05%
2021/09/29	31	97.79	45	97.78	97.80	-14	258	-5.41%
2021/09/28	5	98.34	2	98.60	98.60	3	260	1.15%
2021/09/27	22	99.08	9	99.27	98.60	13	263	4.94%
2021/09/24	28	99.08	17	99.24	99.00	11	265	4.12%
2021/09/23	14	98.36	3	98.60	98.50	11	267	4.10%
2021/09/22	31	97.97	13	98.02	97.50	18	269	6.67%
2021/09/17	8	99.01	8	99.13	99.60	0	265	0.00%
2021/09/16	12	97.85	1	97.90	98.40	11	262	4.19%
2021/09/15	10	98.06	3	98.13	98.00	7	264	2.65%
2021/09/14	1	97.30	2	98.30	98.50	-1	268	-0.37%
2021/09/13	4	98.15	17	97.96	98.30	-13	269	-4.83%
2021/09/10	6.1	96.66	0	0.00	96.50	6.1	272	2.24%
2021/09/09	14	96.66	16	96.69	96.40	-2	275	-0.73%
2021/09/08	4	97.48	4	98.13	97.40	0	276	0.00%
2021/09/07	3	99.10	10	98.60	99.00	-7	276	-2.53%
2021/09/06	5	98.46	6	99.20	99.20	-1	278	-0.36%
2021/09/03	18	98.53	23	98.44	98.40	-5	278	-1.79%
2021/09/02	12	97.81	5	98.68	97.80	7	281	2.49%
2021/09/01	15	98.52	3	98.03	98.90	12	286	4.19%
2021/08/31	28	98.24	5	98.36	98.50	23	284	8.07%
2021/08/30	4	98.85	20	99.00	99.10	-16	285	-5.61%
2021/08/27	19	99.11	12	99.10	99.40	7	284	2.46%
2021/08/26	18	98.37	41	98.47	99.50	-23	282	-8.15%
2021/08/25	8	97.10	21	98.84	99.40	-13	279	-4.66%
2021/08/24	10	95.15	33	96.75	97.70	-23	274	-8.37%
2021/08/23	6	93.73	46	96.36	97.00	-40	270	-14.79%
2021/08/20	1	92.70	15	93.11	93.40	-14	273	-5.12%
2021/08/19	14	92.74	41	92.52	92.80	-27	289	-9.32%
2021/08/18	6.2	92.66	5	93.40	93.80	1.2	290	0.41%
2021/08/17	13	93.79	3	94.03	93.00	10	292	3.42%
2021/08/16	3	94.07	0	0.00	93.50	3	297	1.01%
2021/08/13	6	93.90	17.1	94.13	94.20	-11.1	295	-3.75%
2021/08/12	7	93.90	7.2	94.44	94.30	-0.2	299	-0.07%
2021/08/11	7	93.43	7	93.46	93.50	0	302	0.00%
2021/08/10	4	93.35	19	93.28	93.50	-15	308	-4.86%
2021/08/09	20	92.51	23	93.22	93.20	-3	321	-0.93%
2021/08/06	3	93.90	15	94.07	93.90	-12	323	-3.71%
2021/08/05	0	0.00	29	94.96	94.80	-29	330	-8.78%
2021/08/04	0	0.00	25	95.07	95.10	-25	349	-7.16%
2021/08/03	2	95.00	3	94.20	95.10	-1	353	-0.28%
2021/08/02	53	94.72	6	94.82	95.10	47	356	13.17%
2021/07/30	6	93.67	9	93.62	94.00	-3	355	-0.84%
2021/07/29	12	93.16	3	93.03	93.40	9	356	2.52%
2021/07/28	7	92.41	174	92.50	92.10	-167	357	-46.73%	大賣/鉅額交易
2021/07/27	36	92.92	59	93.20	93.10	-23	360	-6.38%
2021/07/26	5	97.40	23	97.58	97.40	-18	356	-5.04%
2021/07/23	1	97.60	25	97.70	97.70	-24	351	-6.84%
2021/07/22	52	97.52	43	97.71	97.50	9	346	2.60%
2021/07/21	10	96.54	12	96.77	97.40	-2	340	-0.59%
2021/07/20	18	95.53	2	95.80	95.80	16	335	4.77%
2021/07/19	15	95.51	66	95.41	95.70	-51	337	-15.13%
2021/07/16	13	95.58	5	95.64	95.80	8	341	2.34%
2021/07/15	13	95.66	2	95.90	95.90	11	351	3.13%
2021/07/14	27	95.54	3	95.60	95.60	24	359	6.68%
2021/07/13	46	95.53	4	95.53	95.20	42	362	11.59%
2021/07/12	9	95.21	4	94.90	94.90	5	360	1.39%
2021/07/09	13	94.96	29	95.07	95.30	-16	360	-4.43%
2021/07/08	3	95.50	26	95.49	95.50	-23	360	-6.38%
2021/07/07	1	95.10	7	95.44	95.30	-6	362	-1.66%
2021/07/06	4	95.40	2	95.45	95.50	2	364	0.55%
2021/07/05	31	94.63	7	95.06	95.10	24	366	6.54%
2021/07/02	0	0.00	2	94.00	94.00	-2	365	-0.55%
2021/07/01	0	0.00	47	94.18	94.00	-47	369	-12.73%
2021/06/30	3	94.10	0	0.00	94.10	3	375	0.80%
2021/06/29	32	94.21	68	94.20	94.20	-36	376	-9.55%
2021/06/28	18	94.27	0	0.00	94.40	18	381	4.72%
2021/06/25	50	93.99	16	94.02	93.80	34	388	8.76%
2021/06/24	17	93.72	32	93.81	93.60	-15	394	-3.80%
2021/06/23	22	93.22	10	93.38	94.00	12	403	2.98%
2021/06/22	23	92.95	3	92.93	93.00	20	413	4.83%
2021/06/21	6	92.20	100	92.17	92.50	-94	422	-22.27%
2021/06/18	7	92.80	29	92.69	92.80	-22	425	-5.17%
2021/06/17	0	0.00	18	92.63	93.10	-18	450	-3.99%
2021/06/16	20	92.78	13	92.86	92.60	7	463	1.51%
2021/06/15	0	0.00	5	93.14	92.80	-5	463	-1.08%
2021/06/11	35	92.90	4	92.90	92.90	31	468	6.61%
2021/06/10	36	92.49	8	92.30	92.80	28	469	5.96%
2021/06/09	0	0.00	16	92.18	91.70	-16	469	-3.40%
2021/06/08	11	92.14	4	92.23	92.50	7	465	1.50%
2021/06/07	2	92.10	13	91.99	92.00	-11	469	-2.34%
2021/06/04	1	92.30	12	92.53	92.40	-11	469	-2.34%
2021/06/03	1	92.40	4	92.83	92.80	-3	472	-0.64%
2021/06/02	4	92.38	5	92.56	92.90	-1	473	-0.21%
2021/06/01	13	91.84	12	91.88	92.10	1	473	0.21%
2021/05/31	2	91.55	6	91.80	91.80	-4	475	-0.84%
2021/05/28	43	91.17	92	91.31	91.30	-49	477	-10.26%
2021/05/27	1.3	91.52	79	91.56	91.60	-77.7	472	-16.46%
2021/05/26	6	92.52	24	92.34	93.00	-18	463	-3.89%
2021/05/25	7	91.66	12	91.40	92.00	-5	462	-1.08%
2021/05/24	5.1	91.40	39	91.24	91.30	-33.9	461	-7.35%
2021/05/21	45	91.65	12	91.72	91.70	33	458	7.20%
2021/05/20	8	90.96	50	91.02	91.20	-42	459	-9.15%
2021/05/19	55	91.29	9	91.20	91.10	46	456	10.07%
2021/05/18	20	90.95	65	91.03	91.20	-45	457	-9.83%
2021/05/17	54	90.70	63	90.87	90.50	-9	455	-1.98%
2021/05/14	38	91.89	27	92.09	92.20	11	443	2.48%
2021/05/13	63.1	91.17	103	91.57	91.10	-40	440	-9.07%	大賣/
2021/05/12	88.1	92.22	164	91.77	91.50	-75.9	432	-17.55%	大賣/
2021/05/11	27	94.46	33	94.45	94.40	-6	414	-1.45%
2021/05/10	13	94.86	24	94.89	95.00	-11	411	-2.68%
2021/05/07	19	94.66	6	94.73	94.80	13	413	3.14%
2021/05/06	33	94.21	13	94.31	94.10	20	417	4.79%
2021/05/05	21	93.93	13	93.78	93.80	8	416	1.92%
2021/05/04	136	94.08	113	94.15	94.00	23	415	5.53%	大買/大賣/
2021/05/03	1	95.10	10.1	94.61	94.50	-9.1	405	-2.24%
2021/04/29	20	95.11	25	95.28	95.60	-5	403	-1.24%
2021/04/28	34	95.22	3	95.47	95.50	31	403	7.69%
2021/04/27	12	94.73	3	94.90	94.90	9	407	2.21%
2021/04/26	4	95.10	14	94.96	95.10	-10	405	-2.47%
2021/04/23	7	94.51	11	94.81	94.70	-4	404	-0.99%
2021/04/22	5	94.56	8	94.95	94.80	-3	405	-0.74%
2021/04/21	0	0.00	17	94.39	95.20	-17	397	-4.28%
2021/04/20	13	94.08	7	93.64	94.00	6	394	1.52%
2021/04/19	0	0.00	1	93.00	93.30	-1	383	-0.26%
2021/04/16	3	92.83	2	92.80	92.70	1	377	0.27%
2021/04/15	0	0.00	4	92.70	92.90	-4	376	-1.06%
2021/04/14	1	92.40	17	92.27	92.50	-16	373	-4.29%
2021/04/12	22.2	91.96	24	92.10	92.10	-1.9	370	-0.50%
2021/04/09	20	91.91	2	92.00	91.80	18	370	4.86%
2021/04/08	0	0.00	10	92.10	92.40	-10	369	-2.70%
2021/04/07	5	91.82	3	91.80	91.90	2	372	0.54%
2021/04/06	2	92.80	0	0.00	92.10	2	367	0.54%
2021/04/01	1	92.90	0	0.00	93.10	1	360	0.28%
2021/03/30	13	92.38	1	92.80	92.80	12	350	3.42%
2021/03/29	9	91.94	0	0.00	92.40	9	343	2.62%
2021/03/26	49	91.68	1	91.90	92.00	48	333	14.39%
2021/03/25	4	92.03	5	91.90	91.30	-1	323	-0.31%
2021/03/24	2	91.00	1	91.30	91.00	1	312	0.32%
2021/03/23	20.2	90.80	6	91.22	90.90	14.2	308	4.60%
2021/03/22	20	90.99	21	91.54	91.40	-1	305	-0.32%
2021/03/19	5	88.04	43	88.23	88.00	-38	282	-13.47%
2021/03/18	21	88.71	8	88.78	88.90	13	268	4.84%
2021/03/17	12	88.59	22.5	88.59	88.50	-10.5	268	-3.91%
2021/03/16	19	88.55	1	88.00	88.60	18	265	6.78%
2021/03/15	10	88.04	20	88.06	88.40	-10	270	-3.70%
2021/03/12	27	88.29	0	0.00	88.50	27	269	10.02%
2021/03/11	23	88.04	21	88.09	88.20	2	268	0.74%
2021/03/10	19	87.73	24	87.82	88.10	-5	267	-1.87%
2021/03/09	23	87.83	0	0.00	88.10	23	267	8.60%
2021/03/08	3	87.67	0	0.00	87.30	3	265	1.13%
2021/03/05	1	87.40	4	87.43	87.60	-3	264	-1.13%
2021/03/04	5	87.58	17	87.12	87.70	-12	262	-4.56%
2021/03/03	33	87.87	0	0.00	88.00	33	264	12.48%
2021/03/02	11	87.56	6	87.25	87.20	5	261	1.91%
2021/02/26	2	86.95	94.4	87.08	87.40	-92.4	260	-35.42%
2021/02/25	70	88.08	0	88.13	88.30	70	252	27.69%
2021/02/24	27.1	87.86	25	87.58	88.00	2.1	247	0.84%
2021/02/23	39	87.48	13.4	87.65	87.80	25.6	246	10.40%
2021/02/22	12	87.30	2	87.30	87.30	10	243	4.10%
2021/02/19	16	87.08	7	87.10	87.30	9	244	3.68%
2021/02/18	19	87.24	2	87.60	87.60	17	245	6.92%
2021/02/17	3	87.30	13	87.21	87.70	-10	246	-4.06%
2021/02/05	3	86.70	15	86.99	87.10	-12	243	-4.94%
2021/02/03	0	0.00	2	87.00	87.00	-2	244	-0.82%
2021/02/02	0	0.00	16	86.54	87.10	-16	246	-6.49%
2021/02/01	23.1	86.38	0	0.00	86.60	23.1	248	9.31%
2021/01/29	6	86.32	36	86.22	86.40	-30	246	-12.16%
2021/01/28	58	86.51	128	86.42	86.50	-70	242	-28.85%	大賣/
2021/01/26	0.1	87.30	14	86.65	86.60	-13.9	238	-5.82%
2021/01/25	0	0.00	4	87.00	87.00	-4	237	-1.68%
2021/01/22	1	86.60	20	86.68	87.00	-19	238	-7.95%
2021/01/21	7	86.70	54	86.94	86.70	-47	236	-19.85%
2021/01/20	22	87.11	41	87.04	86.90	-19	235	-8.08%
2021/01/19	8	87.70	2	87.65	87.80	6	229	2.62%
2021/01/18	7	87.49	111	87.38	87.60	-104	231	-44.85%	大賣/鉅額交易
2021/01/15	2	87.90	6	87.52	87.70	-4	236	-1.69%
2021/01/14	2	87.70	18	87.84	88.30	-16	263	-6.08%
2021/01/13	30	87.96	6	88.03	88.20	24	264	9.08%
2021/01/12	1	87.80	0.4	88.30	87.80	0.6	258	0.23%
2021/01/11	4	88.05	0	0.00	88.00	4	259	1.54%
2021/01/08	1	88.00	5	88.28	88.20	-4	261	-1.53%
2021/01/07	8	87.70	4	88.00	88.00	4	259	1.54%
2021/01/06	5	88.30	2	87.80	87.70	3	259	1.16%
2021/01/04	0	0.00	14	88.69	88.80	-14	257	-5.43%
2020/12/31	8	88.80	1	89.40	88.70	7	254	2.75%
2020/12/30	181	89.22	12	89.38	89.50	169	252	67.01%	大買/鉅額交易
2020/12/29	4	88.30	22	88.07	88.30	-18	247	-7.26%
2020/12/28	55	88.02	6	88.20	88.20	49	248	19.73%
2020/12/25	9	87.52	6	87.40	87.40	3	249	1.20%
2020/12/24	10	87.10	0	0.00	87.20	10	250	3.98%
2020/12/23	0	0.00	7	87.10	87.10	-7	253	-2.77%
2020/12/21	13	87.49	3	87.80	87.40	10	258	3.85%
2020/12/18	12.1	87.00	0	0.00	86.90	12.1	259	4.67%
2020/12/17	5	87.06	0	0.00	86.90	5	256	1.95%
2020/12/16	116	87.76	8	87.70	87.90	108	254	42.42%	大買/鉅額交易
2020/12/15	1	87.00	1	87.40	86.70	0	252	0.00%
2020/12/14	2	87.30	0	0.00	87.40	2	249	0.80%
2020/12/11	0.1	87.60	0	0.00	87.10	0.1	251	0.04%
2020/12/10	1.3	87.49	1	87.30	87.30	0.3	249	0.12%
2020/12/09	33	87.84	1	88.10	87.60	32	248	12.85%
2020/12/08	3	87.90	5	87.98	87.90	-2	241	-0.83%
2020/12/07	4	88.43	7	88.60	88.60	-3	239	-1.25%
2020/12/04	47	88.71	5	88.90	88.90	42	239	17.52%
2020/12/02	2	87.60	0	0.00	87.80	2	236	0.85%
2020/12/01	3	87.90	9	88.00	87.80	-6	236	-2.54%
2020/11/30	2	89.60	4	88.80	88.70	-2	235	-0.85%
2020/11/27	264	89.64	52	89.97	90.00	212	233	90.73%	大買/鉅額交易
2020/11/26	33	89.00	2	89.00	89.00	31	230	13.48%
2020/11/25	18	88.99	0	0.00	88.70	18	234	7.69%
2020/11/23	32	90.00	0	0.00	89.90	32	237	13.47%
2020/11/20	20	89.70	0	0.00	89.70	20	236	8.46%
2020/11/19	11	89.56	0	0.00	89.60	11	235	4.68%
2020/11/18	52	89.88	64	89.81	90.00	-12	234	-5.12%
2020/11/17	24	89.76	1	89.60	90.00	23	233	9.86%
2020/11/16	89	89.31	7	89.70	89.60	82	235	34.87%
2020/11/13	1	88.30	1	89.00	88.30	0	231	0.00%
2020/11/11	41	89.47	8.6	89.08	89.70	32.4	231	13.98%
2020/11/10	1	88.70	7	88.66	88.80	-6	228	-2.63%
2020/11/09	34	88.97	2	89.65	88.60	32	225	14.17%
2020/11/06	11	88.19	0	0.00	88.40	11	222	4.93%
2020/11/05	12	88.01	0	0.00	87.60	12	224	5.35%
2020/11/04	9	87.80	30	88.03	87.80	-21	223	-9.39%
2020/11/03	42	88.25	0	0.00	88.30	42	222	18.87%
2020/11/02	56	87.79	10	88.10	88.10	46	222	20.68%
2020/10/30	127	87.70	0	0.00	87.70	127	221	57.26%	大買/鉅額交易
2020/10/29	29	86.79	0	0.00	86.80	29	219	13.20%
2020/10/28	14	86.97	1	87.20	87.00	13	223	5.82%
2020/10/27	1	87.00	0	0.00	87.50	1	222	0.45%
2020/10/26	22	87.73	0	0.00	87.60	22	224	9.78%
2020/10/23	2	88.20	14	88.61	87.80	-12	225	-5.33%
2020/10/22	16	87.99	17	88.89	91.30	-1	220	-0.45%
2020/10/21	18	86.46	22	86.67	86.70	-4	191	-2.09%
2020/10/20	54	86.90	3	86.73	86.90	51	194	26.26%
2020/10/19	19	86.23	0	0.00	86.60	19	202	9.40%
2020/10/16	1	85.80	2	86.00	86.30	-1	206	-0.48%
2020/10/15	3	86.30	6	85.87	86.30	-3	209	-1.43%
2020/10/14	8	86.28	2	86.25	86.00	6	212	2.82%
2020/10/12	4	85.68	0	0.00	86.00	4	218	1.83%
2020/10/08	0	0.00	4	85.70	85.90	-4	220	-1.81%
2020/10/07	9	85.26	2	85.30	85.70	7	222	3.14%
2020/09/30	0	0.00	7	84.37	84.20	-7	227	-3.08%
2020/09/29	2	84.60	2	84.60	84.60	0	227	0.00%
2020/09/28	1	84.50	1	84.70	84.50	0	232	0.00%
2020/09/25	2	84.80	0	0.00	84.80	2	233	0.86%
2020/09/24	0	0.00	7	84.89	84.80	-7	235	-2.98%
2020/09/22	0	0.00	1	85.80	85.70	-1	232	-0.43%
2020/09/21	44	86.56	3	86.30	86.30	41	237	17.27%
2020/09/18	19	86.37	0	0.00	86.00	19	241	7.87%
2020/09/17	4	86.50	1	86.80	86.20	3	242	1.24%
2020/09/16	7	86.87	1	86.70	86.90	6	247	2.43%
2020/09/15	6	86.25	0	0.00	86.60	6	258	2.32%
2020/09/14	5	86.00	2	85.80	86.30	3	267	1.12%
2020/09/11	2	85.40	2	85.50	85.70	0	274	0.00%
2020/09/10	1	85.50	3	85.50	85.60	-2	282	-0.71%
2020/09/08	1	85.30	2	85.30	85.60	-1	295	-0.34%
2020/09/07	0	0.00	20	85.38	85.60	-20	299	-6.67%
2020/09/03	0.1	85.50	0	0.00	85.50	0.1	299	0.04%
2020/09/02	2	85.00	0	0.00	85.00	2	300	0.67%
2020/09/01	1	85.40	0	0.00	85.10	1	302	0.33%
2020/08/31	1	85.50	0	0.00	85.00	1	301	0.33%
2020/08/27	1	85.30	2	85.60	85.30	-1	306	-0.33%
2020/08/26	0	0.00	2	85.85	85.60	-2	306	-0.65%
2020/08/25	0	0.00	4	85.85	85.80	-4	310	-1.30%
2020/08/24	0	0.00	3	85.70	85.80	-3	329	-0.91%
2020/08/21	7	85.74	15	85.40	85.50	-8	335	-2.39%
2020/08/20	0	0.00	54	85.49	85.50	-54	339	-15.91%
2020/08/19	27	85.94	10	85.80	86.00	17	340	5.00%
2020/08/18	8	85.70	3	85.80	85.80	5	344	1.45%
2020/08/17	0	0.00	10	85.75	85.80	-10	350	-2.85%
2020/08/14	0	0.00	22	85.79	85.60	-22	353	-6.22%
2020/08/13	0	0.00	30	85.88	86.00	-30	359	-8.33%
2020/08/12	0	0.00	21	85.84	85.90	-21	364	-5.76%
2020/08/11	0	0.00	10	85.94	85.90	-10	367	-2.72%
2020/08/10	0	0.00	8	86.00	85.90	-8	367	-2.17%
2020/08/07	0	0.00	1	85.80	85.80	-1	370	-0.27%
2020/08/06	0	0.00	14	86.01	86.10	-14	373	-3.74%
2020/08/05	1	86.10	15	85.99	86.00	-14	375	-3.73%
2020/08/04	0	0.00	5	86.14	86.30	-5	377	-1.32%
2020/08/03	0	0.00	7	85.67	85.20	-7	382	-1.83%
2020/07/30	8	86.10	10	86.40	86.10	-2	384	-0.52%
2020/07/29	0	0.00	9	86.40	85.80	-9	383	-2.35%
2020/07/28	0	0.00	4	85.70	85.50	-4	387	-1.03%
2020/07/27	0	0.00	2	86.00	86.00	-2	387	-0.52%
2020/07/24	3	85.80	10	86.38	85.80	-7	387	-1.81%
2020/07/23	4	86.50	6	86.12	86.50	-2	382	-0.52%
2020/07/22	1	89.50	3	89.47	89.40	-2	373	-0.54%
2020/07/21	9	89.55	3	89.23	89.40	6	367	1.64%
2020/07/20	0	0.00	1	89.20	89.30	-1	360	-0.28%
2020/07/17	0	89.30	5	88.94	89.30	-5	357	-1.39%
2020/07/16	2	88.80	0	0.00	89.10	2	359	0.56%
2020/07/15	49	88.60	3	88.57	88.70	46	351	13.08%
2020/07/14	2	88.50	2	88.70	88.50	0	351	0.00%
2020/07/13	8	88.46	0	0.00	88.70	8	353	2.26%
2020/07/10	2	88.10	11	88.38	88.10	-9	355	-2.54%
2020/07/09	0	0.00	2	88.45	88.50	-2	353	-0.57%
2020/07/08	10	87.85	2	87.90	87.90	8	351	2.28%
2020/07/07	3	87.83	0.9	88.00	87.70	2.1	348	0.61%
2020/07/06	24	87.63	51	87.65	87.70	-27	345	-7.81%
2020/07/03	3	87.43	5	87.50	87.30	-2	345	-0.58%
2020/07/02	28	87.26	48	87.28	87.20	-20	345	-5.79%
2020/07/01	1	87.20	25	87.15	87.10	-24	343	-6.99%
2020/06/30	0	0.00	264	86.91	87.20	-264	343	-76.77%	大賣/鉅額交易
2020/06/29	1.2	86.74	55	86.76	86.90	-53.8	340	-15.80%
2020/06/24	2	87.00	22	86.84	86.90	-20	336	-5.95%
2020/06/23	5	86.64	7	86.69	86.70	-2	333	-0.60%
2020/06/22	9	86.26	14	86.54	86.70	-5	331	-1.50%
2020/06/19	66	86.05	38	87.18	86.00	28	327	8.55%
2020/06/18	2	87.50	13	87.54	87.60	-11	324	-3.39%
2020/06/17	7	87.87	96	87.80	88.10	-89	323	-27.47%
2020/06/16	11	87.60	5	87.80	87.80	6	327	1.83%
2020/06/15	3	86.57	37	86.74	86.40	-34	333	-10.19%
2020/06/12	9	86.78	18	86.88	86.80	-9	334	-2.69%
2020/06/11	9	87.51	29.1	87.45	87.30	-20.1	336	-5.96%
2020/06/10	4	87.60	26	87.48	87.60	-22	339	-6.47%
2020/06/09	2	87.20	0	0.00	87.10	2	351	0.57%
2020/06/08	6	87.23	12	87.03	87.00	-6	354	-1.69%
2020/06/05	0	0.00	9	87.10	86.90	-9	354	-2.54%
2020/06/03	11	87.05	8	87.00	86.80	3	351	0.85%
2020/06/02	35	86.63	5	86.68	86.80	30	347	8.63%
2020/06/01	42	86.20	0	0.00	86.30	42	348	12.06%
2020/05/29	37	86.05	0	0.00	85.60	37	345	10.70%
2020/05/28	10	86.36	0	0.00	85.80	10	327	3.05%
2020/05/27	24	86.53	0	0.00	86.50	24	330	7.27%
2020/05/26	37	86.29	0	0.00	86.30	37	325	11.35%
2020/05/25	18	86.00	1	87.20	86.00	17	320	5.31%
2020/05/21	39	86.28	0.2	86.60	86.20	38.8	311	12.44%
2020/05/20	45	86.10	0	0.00	85.90	45	309	14.53%
2020/05/14	0	0.00	4	85.88	85.80	-4	295	-1.35%
2020/05/13	0	0.00	1	86.50	86.20	-1	296	-0.34%
2020/05/07	0	0.00	5	86.92	86.80	-5	283	-1.76%
2020/05/06	0	0.00	13	86.87	86.60	-13	284	-4.57%
2020/05/05	0	0.00	5	86.98	86.70	-5	282	-1.77%
2020/05/04	1	86.80	0	0.00	86.60	1	282	0.35%
2020/04/29	2	88.00	0	0.00	88.20	2	275	0.73%
2020/04/27	0	0.00	1	87.60	88.00	-1	285	-0.35%
2020/04/24	0	0.00	3	86.80	87.40	-3	285	-1.05%
2020/04/21	0	0.00	1	86.00	86.30	-1	292	-0.34%
2020/04/20	0	0.00	3	87.03	86.60	-3	288	-1.04%
2020/04/17	13	87.29	2	86.75	86.40	11	289	3.79%
2020/04/16	0	0.00	1	87.10	87.00	-1	288	-0.35%
2020/04/15	57	86.65	36	86.29	86.60	21	285	7.36%
2020/04/14	20	85.13	2	85.20	85.30	18	285	6.30%
2020/04/09	7	82.63	0	0.00	82.50	7	286	2.45%
2020/04/07	1	81.60	0	0.00	81.40	1	278	0.36%
2020/04/06	16	81.50	0	0.00	81.50	16	275	5.81%
2020/03/31	2	81.60	9	82.11	81.90	-7	271	-2.58%
2020/03/30	4	80.90	0	0.00	81.80	4	268	1.49%
2020/03/27	2	81.65	9	81.76	81.80	-7	265	-2.65%
2020/03/26	2	80.95	0	0.00	81.30	2	263	0.76%
2020/03/25	3	79.57	5	79.60	79.60	-2	267	-0.75%
2020/03/24	6	78.23	10	79.00	77.90	-4	257	-1.55%
2020/03/23	4	78.00	0	0.00	77.60	4	251	1.59%
2020/03/20	1	78.80	5	80.66	81.50	-4	248	-1.61%
2020/03/19	9	77.91	8	76.25	76.00	1	237	0.42%
2020/03/18	24	80.88	14	82.22	81.00	10	227	4.39%
2020/03/17	0	0.00	1	82.00	82.00	-1	220	-0.45%
2020/03/16	1	83.70	21	83.80	83.20	-20	213	-9.38%
2020/03/13	6	82.98	44	82.77	84.70	-38	209	-18.14%
2020/03/12	0	0.00	4	87.13	87.00	-4	195	-2.05%
2020/03/11	0	0.00	0	88.60	88.50	0	190	0.00%
2020/03/09	0.2	89.50	0	0.00	89.50	0.2	190	0.10%
2020/03/06	5	89.94	11	89.59	90.10	-6	189	-3.16%
2020/03/05	1	89.20	4	90.00	90.10	-3	190	-1.58%
2020/03/02	6	87.97	14	87.87	88.00	-8	184	-4.34%
2020/02/24	3	89.30	19	89.27	89.00	-16	175	-9.11%
2020/02/21	0	0.00	3	89.47	89.60	-3	174	-1.72%
2020/02/20	0	0.00	0.2	89.70	89.60	-0.2	172	-0.10%
2020/02/19	12	89.84	0	0.00	89.80	12	174	6.89%
2020/02/18	0.2	89.70	4	89.73	89.80	-3.8	173	-2.19%
2020/02/17	1	89.00	0	0.00	89.30	1	172	0.58%
2020/02/13	1	88.40	0	0.00	88.50	1	168	0.59%
2020/02/07	1	88.50	13	88.72	88.80	-12	166	-7.20%
2020/02/06	2	88.70	3	88.63	89.00	-1	162	-0.62%
2020/02/04	2	88.20	0	0.00	88.50	2	157	1.27%
2020/02/03	0	0.00	3	87.87	88.50	-3	157	-1.90%
2020/01/31	1	88.00	9	88.63	88.80	-8	153	-5.23%
2020/01/30	1	87.00	0	0.00	87.00	1	146	0.68%
2020/01/15	1	87.50	7	87.50	87.30	-6	133	-4.49%
2020/01/13	0	0.00	2	87.70	87.60	-2	133	-1.50%
2020/01/10	1	87.40	2	87.51	87.70	-1	136	-0.76%
2020/01/09	2	87.60	0	0.00	87.70	2	136	1.47%
2020/01/08	0	0.00	27	87.43	87.30	-27	137	-19.71%
2020/01/07	2	87.80	2	87.70	87.60	0	136	0.00%
2020/01/06	0	0.00	1	88.30	87.70	-1	137	-0.73%
2020/01/02	0	0.00	3	88.90	88.80	-3	138	-2.16%
2019/12/31	0	0.00	5	88.56	88.80	-5	137	-3.62%
2019/12/30	1	88.60	1	88.80	88.90	0	140	0.00%
2019/12/27	1	88.50	0	0.00	88.50	1	142	0.70%
2019/12/26	0	0.00	0	88.30	88.30	0	142	0.00%
2019/12/25	6	88.10	0	0.00	88.40	6	142	4.20%
2019/12/24	3	88.00	0	0.00	87.90	3	144	2.08%
2019/12/23	2	88.10	2	88.20	88.30	0	144	0.00%
2019/12/20	74	87.00	0	0.00	87.00	74	143	51.57%
2019/12/19	2	88.60	0	0.00	88.40	2	135	1.47%
2019/12/18	4	89.18	1	88.70	88.90	3	134	2.22%
2019/12/17	0.1	89.30	1	88.70	89.40	-0.9	134	-0.65%
2019/12/12	3	87.93	0	0.00	88.00	3	131	2.28%
2019/12/06	2	87.70	2	87.70	87.80	0	132	0.00%
2019/12/05	4	87.60	0	0.00	87.90	4	133	3.00%
2019/12/04	3	87.47	0	0.00	87.80	3	132	2.26%
2019/12/03	1	87.90	2	87.85	88.00	-1	129	-0.77%
2019/12/02	3	88.07	1.1	88.10	88.10	1.9	129	1.49%
2019/11/29	0	0.00	1	88.10	88.20	-1	128	-0.78%
2019/11/28	1	88.20	4	88.20	88.30	-3	126	-2.38%
2019/11/26	0	0.00	12	87.72	88.00	-12	127	-9.40%
2019/11/21	0	0.00	1	87.40	87.30	-1	132	-0.75%
2019/11/20	29	87.57	0	0.00	87.50	29	134	21.53%
2019/11/19	3	87.37	0	0.00	87.20	3	136	2.20%
2019/11/18	1	87.30	1	87.40	87.00	0	139	0.00%
2019/11/13	0	0.00	5	87.16	87.20	-5	140	-3.56%
2019/11/12	0	0.00	1	87.20	87.30	-1	142	-0.70%
2019/11/11	1	87.30	2	87.30	87.30	-1	144	-0.69%
2019/11/08	0	0.00	1	87.60	87.20	-1	143	-0.70%
2019/11/07	0	0.00	1	87.60	87.60	-1	143	-0.70%
2019/11/05	2	87.15	0	0.00	87.30	2	144	1.38%
2019/11/04	0	0.00	0.1	87.50	87.10	-0.1	146	-0.06%
2019/10/29	2	86.90	0	0.00	86.60	2	146	1.36%
2019/10/28	4	86.95	0.2	87.10	86.80	3.8	146	2.56%
2019/10/25	5	87.00	0	0.00	87.00	5	145	3.43%
2019/10/23	0	0.00	1	87.00	86.50	-1	147	-0.68%
2019/10/16	51	86.84	0	0.00	86.60	51	152	33.48%
2019/10/15	63	86.77	0	0.00	87.00	63	154	40.71%
2019/10/14	32	86.70	0	0.00	86.80	32	152	20.92%
2019/10/09	1	86.50	0	0.00	86.40	1	151	0.66%
2019/10/08	0	0.00	13	86.67	86.90	-13	149	-8.67%
2019/10/07	1	86.80	3	86.80	86.90	-2	150	-1.33%
2019/10/04	0	0.00	3	86.63	86.30	-3	151	-1.99%
2019/10/03	2	87.05	0	0.00	87.10	2	148	1.34%
2019/10/02	2	87.55	0	0.00	87.40	2	147	1.35%
2019/10/01	1	88.00	0.2	88.30	88.10	0.8	152	0.53%
2019/09/26	0	0.00	23	87.58	87.40	-23	164	-13.99%
2019/09/25	1	87.80	0	0.00	87.50	1	170	0.59%
2019/09/20	0	0.00	3	88.70	88.70	-3	174	-1.72%
2019/09/18	58	87.99	0	0.00	88.10	58	175	33.01%
2019/09/17	1	88.00	0	0.00	87.50	1	173	0.58%
2019/09/16	4	87.80	0	0.00	87.80	4	180	2.22%
2019/09/12	30	87.58	2	87.65	87.70	28	181	15.39%
2019/09/11	1	87.40	6	87.32	87.80	-5	188	-2.66%
2019/09/10	0	0.00	7	87.44	87.40	-7	188	-3.72%
2019/09/09	0	0.00	4	87.40	87.50	-4	189	-2.11%
2019/09/06	0	0.00	10	87.01	87.10	-10	190	-5.25%
2019/09/05	0	0.00	8	86.91	86.90	-8	190	-4.20%
2019/09/04	0	0.00	2	87.10	87.10	-2	193	-1.04%
2019/08/30	0	0.00	17	86.04	86.00	-17	193	-8.78%
2019/08/28	0	0.00	4	86.18	86.10	-4	191	-2.09%
2019/08/27	4	86.00	6	86.90	86.00	-2	190	-1.05%
2019/08/26	2	86.30	2	86.90	86.90	0	188	0.00%
2019/08/23	0	0.00	32	86.72	87.00	-32	189	-16.89%
2019/08/22	1	86.00	0	0.00	86.40	1	198	0.50%
2019/08/21	46	86.30	19	86.08	86.00	27	207	13.04%
2019/08/20	3	86.20	5	86.20	86.10	-2	204	-0.98%
2019/08/19	3	85.97	4	86.13	86.10	-1	204	-0.49%
2019/08/16	0	0.00	11	86.25	86.20	-11	203	-5.42%
2019/08/15	1	85.70	30	85.76	86.00	-29	202	-14.29%
2019/08/14	4	86.10	7	86.10	86.00	-3	204	-1.46%
2019/08/13	0	0.00	4	86.15	86.10	-4	204	-1.96%
2019/08/12	1	86.10	6	86.35	86.30	-5	206	-2.42%
2019/08/07	0	0.00	7	86.29	86.30	-7	206	-3.39%
2019/08/06	1	86.00	11	86.08	86.50	-10	207	-4.81%
2019/08/05	0	0.00	6	86.73	86.50	-6	206	-2.90%
2019/08/02	0	0.00	15	86.60	86.70	-15	206	-7.26%
2019/08/01	0	0.00	12	86.81	86.70	-12	206	-5.81%
2019/07/31	0	0.00	6	87.02	86.80	-6	206	-2.90%
2019/07/30	0	0.00	9	87.12	87.20	-9	207	-4.35%
2019/07/29	0	0.00	10	87.67	87.70	-10	208	-4.80%
2019/07/26	0	0.00	5	87.36	87.80	-5	209	-2.39%
2019/07/25	0	0.00	4	87.28	87.10	-4	209	-1.91%
2019/07/24	0	0.00	16	87.33	87.10	-16	210	-7.60%
2019/07/18	0	0.00	2	87.50	87.20	-2	203	-0.98%
2019/07/17	44	89.85	25	89.76	89.90	19	198	9.58%
2019/07/12	0	0.00	1	89.60	89.50	-1	192	-0.52%
2019/07/11	0	0.00	12	89.43	89.60	-12	197	-6.07%
2019/07/10	2	89.10	2	89.20	89.20	0	196	0.00%
2019/07/09	1	89.10	2	89.05	89.00	-1	198	-0.50%
2019/07/08	14	88.65	2	88.80	88.70	12	197	6.07%
2019/07/05	34	88.12	0	0.00	88.20	34	199	17.00%
2019/07/04	18	88.17	0	0.00	88.00	18	196	9.14%
2019/07/03	1	87.90	3	87.70	87.80	-2	190	-1.05%
2019/07/02	2	87.75	8	87.88	87.70	-6	185	-3.24%
2019/07/01	1	88.40	3	88.47	88.30	-2	180	-1.11%
2019/06/28	0	0.00	3	88.63	88.60	-3	179	-1.67%
2019/06/27	44	89.04	33	88.85	88.60	11	179	6.13%
2019/06/26	4	89.05	1	89.00	89.10	3	176	1.70%
2019/06/25	17	89.01	4	89.00	89.00	13	175	7.42%
2019/06/24	37	88.93	0	0.00	89.00	37	174	21.17%
2019/06/21	12	88.48	16	88.69	88.20	-4	172	-2.31%
2019/06/20	6	88.47	7	88.50	88.60	-1	164	-0.61%
2019/06/19	31	88.66	13	88.89	89.10	18	162	11.07%
2019/06/17	22	89.20	18	89.15	89.10	4	155	2.57%
2019/06/14	1	88.10	20	88.17	89.10	-19	156	-12.17%
2019/06/13	0	0.00	16	87.79	87.80	-16	154	-10.39%
2019/06/12	1	88.20	27	87.87	87.70	-26	156	-16.60%
2019/06/11	0	0.00	12	88.61	88.30	-12	152	-7.86%
2019/06/10	1	88.30	15	88.31	88.50	-14	154	-9.08%
2019/06/06	0	0.00	3	88.83	88.50	-3	153	-1.95%
2019/06/05	2	88.90	10	88.84	89.10	-8	154	-5.19%
2019/06/04	1	88.90	0	0.00	89.30	1	154	0.65%
2019/06/03	1	89.00	0	0.00	89.20	1	153	0.65%
2019/05/31	0	0.00	3	88.33	89.10	-3	154	-1.94%
2019/05/30	3	88.17	17	88.02	88.20	-14	150	-9.32%
2019/05/29	12	87.88	20	86.69	88.10	-8	149	-5.35%
2019/05/28	61	85.34	18	88.42	85.00	43	138	31.08%
2019/05/24	3	88.50	14	88.44	88.50	-11	129	-8.51%
2019/05/23	0	0.00	20	88.84	88.60	-20	131	-15.23%
2019/05/22	0	0.00	14	88.69	89.00	-14	131	-10.62%
2019/05/21	1	89.20	3	88.67	89.20	-2	132	-1.51%
2019/05/20	1	88.00	18	87.90	87.80	-17	128	-13.27%
2019/05/17	0	0.00	1	87.60	87.60	-1	125	-0.80%
2019/05/16	0	0.00	25	87.65	87.60	-25	124	-20.15%
2019/05/15	0	0.00	10	87.89	87.80	-10	123	-8.11%
2019/05/14	0	0.00	40	87.85	88.20	-40	124	-32.18%
2019/05/13	0	0.00	7	87.43	87.50	-7	122	-5.69%
2019/05/10	2	87.30	1	87.30	87.30	1	124	0.81%
2019/05/09	3	87.00	0	0.00	86.70	3	124	2.42%
2019/05/08	1	86.90	15	86.85	87.00	-14	125	-11.19%
2019/05/06	0	0.00	19	86.56	86.60	-19	126	-14.97%
2019/05/03	0	0.00	16	86.63	86.60	-16	126	-12.69%
2019/05/02	3	86.47	0	0.00	86.50	3	125	2.39%
2019/04/30	0	0.00	25	86.68	86.40	-25	132	-18.81%
2019/04/24	4	86.60	0	0.00	86.50	4	134	2.96%
2019/04/23	2	86.75	2	86.75	86.70	0	134	0.00%
2019/04/22	2	86.80	0	0.00	86.70	2	134	1.48%
2019/04/18	3	86.23	0	0.00	86.20	3	137	2.18%
2019/04/17	63	86.25	0	0.00	86.20	63	137	45.88%
2019/04/16	3	86.73	0	0.00	86.70	3	131	2.28%
2019/04/15	3	86.30	0	0.00	86.20	3	133	2.26%
2019/04/11	1	86.50	0	0.00	86.50	1	128	0.78%
2019/04/10	4	86.83	0	0.00	87.40	4	128	3.12%
2019/04/03	0	0.00	2	86.70	86.40	-2	141	-1.41%
2019/04/02	1	86.90	3	86.97	86.60	-2	144	-1.38%
2019/04/01	0	0.00	1	86.80	87.00	-1	149	-0.67%
2019/03/27	3	86.50	0	0.00	86.50	3	163	1.84%
2019/03/26	3	86.40	0	0.00	86.40	3	164	1.82%
2019/03/25	5	86.40	0	0.00	86.40	5	169	2.95%
2019/03/22	1	85.70	0	0.00	86.20	1	170	0.59%
2019/03/20	24	85.95	0	0.00	85.80	24	171	14.01%
2019/03/19	5	86.00	0	0.00	85.90	5	172	2.90%
2019/03/12	0	0.00	4	86.38	86.10	-4	167	-2.39%
2019/03/07	0	0.00	8	86.44	86.40	-8	170	-4.68%
2019/03/05	1	86.70	1	86.70	86.70	0	171	0.00%
2019/03/04	6	86.88	0	0.00	87.20	6	171	3.49%
2019/02/26	1	86.40	1	86.60	86.30	0	173	0.00%
2019/02/22	2	86.40	1	86.80	86.80	1	175	0.57%
2019/02/21	2	86.80	0	0.00	86.40	2	175	1.14%
2019/02/20	23	86.98	0	0.00	87.20	23	174	13.20%
2019/02/19	0	0.00	3	86.67	86.50	-3	175	-1.71%
2019/02/18	0	0.00	2	86.50	86.50	-2	177	-1.12%
2019/02/14	5	86.40	0	0.00	86.60	5	178	2.80%
2019/02/13	23	86.60	0	0.00	86.50	23	179	12.84%
2019/02/12	24	86.43	0	0.00	86.30	24	180	13.26%
2019/02/11	7	86.56	1	86.70	86.50	6	182	3.28%
2019/01/30	6	86.33	0	0.00	86.40	6	181	3.31%
2019/01/29	3	86.30	1	86.60	86.30	2	180	1.11%
2019/01/25	3	86.83	0	0.00	86.90	3	183	1.64%
2019/01/23	1	86.50	0	0.00	86.40	1	192	0.52%
2019/01/22	1	86.00	0	0.00	86.00	1	195	0.51%
2019/01/21	3	86.70	2	86.95	86.90	1	188	0.53%
2019/01/17	5	85.68	2	85.70	85.60	3	196	1.52%
2019/01/16	4	86.25	11	85.94	85.70	-7	201	-3.48%
2019/01/14	3	86.13	0	0.00	86.70	3	205	1.46%
2019/01/11	1	86.10	0	0.00	86.50	1	219	0.46%
2019/01/10	2	85.85	0	0.00	85.30	2	219	0.92%
2019/01/09	15	86.01	0	0.00	85.90	15	218	6.85%
2019/01/08	0	0.00	11	86.15	86.10	-11	218	-5.05%
2019/01/07	0	0.00	4	86.85	86.80	-4	221	-1.81%
2019/01/04	6	86.65	7	86.69	86.70	-1	226	-0.44%
2019/01/03	0	0.00	3	86.80	86.90	-3	232	-1.29%
2019/01/02	14	86.71	0	0.00	87.40	14	233	6.00%
2018/12/28	5	88.40	0	0.00	88.40	5	230	2.17%
2018/12/27	36	87.95	3	87.70	87.00	33	225	14.63%
2018/12/26	42	87.70	0	0.00	87.20	42	218	19.23%
2018/12/25	35	87.02	8	87.40	87.00	27	214	12.59%
2018/12/24	5	86.90	0	0.00	86.10	5	209	2.39%
2018/12/21	8	84.20	0	0.00	83.80	8	207	3.85%
2018/12/20	3	84.20	0	0.00	84.20	3	197	1.52%
2018/12/18	0	0.00	5	85.60	85.10	-5	191	-2.61%
2018/12/14	0	0.00	0.5	86.80	86.40	-0.5	186	-0.25%
2018/12/13	0	0.00	8	86.59	86.60	-8	187	-4.26%
2018/12/12	10	87.30	111	86.27	86.00	-101	189	-53.22%	大賣/鉅額交易
2018/12/11	2	86.80	0	0.00	87.40	2	187	1.07%
2018/12/07	0	0.00	2	87.75	88.00	-2	192	-1.04%
2018/12/06	0	0.00	39	86.78	87.00	-39	194	-20.03%
2018/12/04	16	88.34	7	88.13	88.80	9	198	4.54%
2018/11/30	1	87.80	23	88.30	88.30	-22	199	-11.01%
2018/11/29	0	0.00	1	87.90	87.90	-1	198	-0.50%
2018/11/28	15	87.66	3	87.10	87.00	12	198	6.04%
2018/11/27	0	0.00	4	87.48	87.20	-4	199	-2.00%
2018/11/26	38	87.86	1	86.60	88.00	37	200	18.49%
2018/11/23	0	0.00	1	87.90	86.70	-1	199	-0.50%
2018/11/22	14	87.77	0	0.00	87.90	14	201	6.96%
2018/11/21	0	0.00	1	87.40	87.70	-1	200	-0.50%
2018/11/20	0	0.00	2	86.00	86.50	-2	197	-1.01%
2018/11/19	0	0.00	2	86.25	86.50	-2	195	-1.03%
2018/11/16	0	0.00	1	86.50	87.00	-1	194	-0.51%
2018/11/14	10	87.40	2	87.10	87.10	8	192	4.17%
2018/11/13	0	0.00	15	86.41	86.60	-15	194	-7.72%
2018/11/12	31	87.45	0	0.00	87.50	31	201	15.39%
2018/11/08	16	85.88	4	86.70	86.60	12	198	6.04%
2018/11/07	1	84.60	0	0.00	84.90	1	197	0.51%
2018/11/06	0	0.00	0.3	85.10	84.50	-0.3	197	-0.17%
2018/11/05	0	0.00	11	84.54	84.80	-11	197	-5.58%
2018/11/01	14	86.93	0	0.00	86.00	14	192	7.28%
2018/10/30	0	0.00	2	85.00	84.90	-2	181	-1.10%
2018/10/29	0	0.00	10	84.60	84.80	-10	178	-5.61%
2018/10/26	0	0.00	11	84.60	84.70	-11	176	-6.22%
2018/10/24	11	84.20	13	84.38	84.70	-2	167	-1.19%
2018/10/23	2	84.40	0	0.00	84.20	2	161	1.24%
2018/10/22	9	84.97	0	0.00	85.00	9	158	5.69%
2018/10/19	0	0.00	2	86.50	84.60	-2	156	-1.28%
2018/10/18	0	0.00	23	86.21	86.70	-23	144	-15.97%
2018/10/16	1	86.40	0	0.00	86.60	1	145	0.69%
2018/10/15	0	0.00	24	86.13	86.30	-24	154	-15.50%
2018/10/12	1	87.00	71	86.45	87.00	-70	158	-44.12%
2018/10/11	0	0.00	12	86.86	87.30	-12	157	-7.64%
2018/10/09	0	0.00	2	87.90	87.90	-2	153	-1.30%
2018/10/08	0	0.00	2	87.85	87.70	-2	155	-1.28%
2018/10/05	20	88.20	14	88.21	88.00	6	159	3.76%
2018/10/04	0	0.00	20	88.39	88.50	-20	160	-12.45%
2018/10/03	0	0.00	8	88.26	88.30	-8	162	-4.91%
2018/10/01	1	88.50	0	0.00	89.30	1	166	0.60%
2018/09/19	45	89.19	0	0.00	89.10	45	167	26.81%
2018/09/14	0	0.00	0.4	88.40	88.40	-0.4	162	-0.25%
2018/09/11	0	0.00	4	86.60	86.50	-4	159	-2.50%
2018/09/10	1	86.90	1	86.80	86.80	0	158	0.00%
2018/09/04	0	0.00	2	87.60	87.40	-2	161	-1.24%
2018/08/29	0	0.00	1	88.00	87.60	-1	158	-0.63%
2018/08/13	1	87.70	1	87.50	87.70	0	155	0.00%
2018/08/07	4	88.05	0	0.00	87.80	4	160	2.49%
2018/08/01	4	88.50	0	0.00	88.30	4	165	2.42%
2018/07/30	3	88.00	4	88.20	88.10	-1	165	-0.61%
2018/07/23	0	0.00	3	87.23	87.50	-3	168	-1.78%
2018/07/20	3	86.37	0	0.00	87.20	3	169	1.77%
2018/07/18	28	89.94	2	89.80	90.10	26	155	16.77%
2018/07/10	14	90.07	0	0.00	90.30	14	145	9.65%
2018/07/09	2	90.20	0	0.00	89.90	2	142	1.41%
2018/07/04	11	90.06	0	0.00	90.00	11	141	7.77%
2018/06/28	4	89.30	0	0.00	89.30	4	142	2.81%
2018/06/25	5	89.10	0	0.00	89.10	5	142	3.50%
2018/06/22	6	89.00	0	0.00	89.00	6	142	4.21%
2018/06/20	0	0.00	2	90.20	89.90	-2	140	-1.42%
2018/06/13	8	89.25	0	0.00	89.20	8	132	6.06%
2018/05/31	0	0.00	38	90.50	90.50	-38	132	-28.67%
2018/05/30	0	0.00	1	89.00	88.60	-1	130	-0.76%
2018/05/18	0	0.00	1	89.00	88.70	-1	132	-0.75%
2018/05/17	0	0.00	1	88.90	88.90	-1	135	-0.74%
2018/05/15	1	88.90	0	0.00	88.80	1	141	0.71%
2018/05/11	0	0.00	2	89.50	89.40	-2	144	-1.38%
2018/05/10	0	0.00	1	89.40	89.40	-1	143	-0.70%
2018/05/08	0	0.00	5	89.48	89.40	-5	147	-3.39%
2018/05/04	1	89.40	0	0.00	89.00	1	151	0.66%
2018/05/03	0	0.00	1	89.70	89.30	-1	152	-0.66%
2018/05/02	0	0.00	3	89.90	89.90	-3	153	-1.96%
2018/04/25	0	0.00	3	88.87	89.00	-3	145	-2.05%
2018/04/20	0	89.60	0	0.00	89.30	0	149	0.00%
2018/04/18	0	0.00	2	89.20	89.40	-2	146	-1.37%
2018/04/17	0	0.00	0.1	89.50	89.10	-0.1	145	-0.07%
2018/03/30	0	0.00	1	90.30	90.50	-1	145	-0.69%
2018/03/28	1	89.90	1	90.50	90.10	0	145	0.00%
2018/03/16	15	90.30	2	90.30	90.30	13	145	8.93%
2018/03/14	1	90.00	2	90.00	89.80	-1	142	-0.70%
2018/03/07	0	0.00	1	89.40	89.30	-1	157	-0.63%
2018/03/05	1	89.00	0	0.00	89.00	1	165	0.61%
2018/03/01	0	0.00	1	90.50	91.00	-1	163	-0.61%
2018/02/23	0	0.00	1	90.30	90.30	-1	156	-0.64%
2018/02/22	0	0.00	1	90.20	90.20	-1	157	-0.63%
2018/02/21	8	90.30	11	90.50	90.80	-3	160	-1.87%
2018/02/12	2	89.05	0	0.00	89.60	2	159	1.26%
2018/02/09	0	0.00	3	89.00	89.10	-3	157	-1.90%
2018/02/08	0	0.00	1	89.40	89.20	-1	155	-0.64%
2018/02/07	4	89.50	24	89.53	89.30	-20	156	-12.75%
2018/02/06	0	0.00	7	89.44	89.30	-7	152	-4.60%
2018/02/05	0	0.00	3	90.17	90.00	-3	146	-2.05%
2018/02/02	0.1	90.10	3	90.20	90.10	-2.9	144	-2.01%
2018/02/01	0	0.00	3	90.27	90.10	-3	143	-2.09%
2018/01/31	1	90.20	1	90.30	90.10	0	146	0.00%
2018/01/29	6	90.32	0	0.00	90.60	6	144	4.14%
2018/01/26	9	90.23	0	0.00	90.00	9	142	6.32%
2018/01/25	6	90.88	0	0.00	90.60	6	154	3.87%
2018/01/22	0.1	91.50	0	0.00	91.00	0.1	152	0.05%
2018/01/19	1	91.00	0	0.00	91.00	1	154	0.65%
2018/01/17	68	92.27	0	0.00	91.90	68	152	44.45%
2018/01/15	4	91.53	0	0.00	91.50	4	148	2.70%
2018/01/10	2	91.50	14	91.30	91.90	-12	155	-7.74%
2018/01/08	0	0.00	1	92.20	92.20	-1	154	-0.65%
2018/01/05	0	0.00	1	92.10	92.60	-1	153	-0.65%
2018/01/04	2	92.00	9	92.60	92.60	-7	154	-4.53%