鴻海 (2317)-土銀-花蓮券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204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－土銀-花蓮券商分點個股進出

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

土銀-花蓮券商分點個股進出
土銀-花蓮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
2024/11/21	9.5	202.92	0	0.00	202.50	9.5	65,000	0.01%
2024/11/20	4	205.88	3	206.50	206.00	1	65,385	0.00%
2024/11/19	8	202.94	2	204.00	203.50	6	65,849	0.01%
2024/11/18	14.1	203.57	1	202.50	202.50	13.1	66,210	0.02%
2024/11/15	42.6	209.01	0.6	208.00	207.00	41.9	66,169	0.06%
2024/11/14	15	212.20	0	0.00	211.50	15	65,720	0.02%
2024/11/13	17.8	213.80	4	214.13	214.50	13.8	65,927	0.02%
2024/11/12	32.2	216.49	2	216.50	214.00	30.2	66,646	0.05%
2024/11/11	2	218.50	18.3	219.42	220.00	-16.3	67,372	-0.02%
2024/11/08	1	218.00	19.8	218.59	218.00	-18.8	68,533	-0.03%
2024/11/07	6	215.50	28.5	217.27	217.00	-22.5	69,919	-0.03%
2024/11/06	9.6	214.79	3	216.00	213.50	6.6	71,518	0.01%
2024/11/05	18	212.75	2.3	214.22	214.00	15.8	73,247	0.02%
2024/11/04	4.1	209.77	4	212.25	214.00	0.1	77,681	0.00%
2024/11/01	30.7	204.64	6.1	206.41	208.00	24.6	80,548	0.03%
2024/10/30	6	212.17	4	211.00	211.50	2	81,929	0.00%
2024/10/29	38.8	210.41	17.5	209.93	209.50	21.3	81,977	0.03%
2024/10/28	40.1	216.75	10	217.95	215.00	30.1	81,834	0.04%
2024/10/25	6.5	214.39	17	214.21	216.00	-10.5	81,192	-0.01%
2024/10/24	19.9	211.99	17	211.15	211.50	2.9	81,356	0.00%
2024/10/23	5	214.10	0.1	215.00	216.00	5	81,746	0.01%
2024/10/22	8.6	214.59	8.5	213.96	215.50	0.1	82,294	0.00%
2024/10/21	11.6	209.89	4.8	211.54	210.00	6.8	83,469	0.01%
2024/10/18	19.2	209.31	13.1	209.20	207.50	6.1	83,998	0.01%
2024/10/17	7	206.35	19.3	207.57	208.50	-12.2	84,516	-0.01%
2024/10/16	30.1	204.65	1.1	205.05	205.00	29	84,684	0.03%
2024/10/15	6	204.58	36	204.74	207.00	-30	84,454	-0.04%
2024/10/14	15	197.57	6	198.17	199.00	9	83,225	0.01%
2024/10/11	4	199.88	3.1	200.96	200.00	0.9	84,917	0.00%
2024/10/09	3	198.00	13.8	198.26	199.00	-10.8	84,841	-0.01%
2024/10/08	11	195.05	4.2	195.74	194.00	6.8	84,628	0.01%
2024/10/07	7	197.43	5	197.30	197.50	2	86,026	0.00%
2024/10/04	2	192.75	10	193.45	194.00	-8	86,540	-0.01%
2024/10/01	3.4	187.29	2	186.25	187.00	1.4	85,357	0.00%
2024/09/30	19	189.37	10	189.50	187.50	9	86,645	0.01%
2024/09/27	2.5	191.00	18.1	192.08	191.00	-15.6	86,879	-0.02%
2024/09/26	2	189.25	5.1	189.82	189.50	-3.1	88,138	0.00%
2024/09/25	3	188.67	15	188.50	188.50	-12	88,278	-0.01%
2024/09/24	4	180.88	10	182.15	183.00	-6	87,589	-0.01%
2024/09/23	1	180.00	4	179.25	180.00	-3	88,056	0.00%
2024/09/20	3	178.83	14.3	179.99	177.00	-11.3	89,343	-0.01%
2024/09/19	3	175.50	1	176.00	176.50	2	89,933	0.00%
2024/09/18	30.1	175.12	1	175.50	174.00	29.1	90,975	0.03%
2024/09/16	2.5	177.60	6	179.67	181.00	-3.5	92,423	0.00%
2024/09/13	0	0.00	3	176.50	176.00	-3	94,482	0.00%
2024/09/12	0	0.00	7.3	175.92	177.50	-7.3	96,794	-0.01%
2024/09/11	3	170.00	4	170.13	169.50	-1	97,425	0.00%
2024/09/10	10.2	169.97	5	169.80	169.00	5.2	98,440	0.01%
2024/09/09	11.1	172.50	1	172.50	172.00	10.1	98,999	0.01%
2024/09/06	4	176.00	1	177.50	176.50	3	100,326	0.00%
2024/09/05	20.6	177.04	3	176.00	175.00	17.6	101,765	0.02%
2024/09/04	17.6	177.24	5	179.70	179.50	12.6	101,899	0.01%
2024/09/03	0	0.00	11	185.50	185.00	-11	100,741	-0.01%
2024/09/02	1	185.50	5	184.60	183.00	-4	101,914	0.00%
2024/08/30	2	184.25	4	184.50	184.50	-2	103,273	0.00%
2024/08/29	3.5	181.43	2	183.00	184.50	1.5	104,122	0.00%
2024/08/28	5	181.10	5.1	183.57	185.50	-0.1	104,648	0.00%
2024/08/27	8	180.13	3	179.50	180.50	5	106,103	0.00%
2024/08/26	0	0.00	3	183.00	182.00	-3	106,949	0.00%
2024/08/23	6.5	177.46	1	176.50	180.00	5.5	107,498	0.01%
2024/08/22	12.5	181.17	1	180.50	179.50	11.5	107,809	0.01%
2024/08/21	10.6	183.69	0	0.00	183.50	10.6	108,503	0.01%
2024/08/20	10	187.35	7	187.71	186.50	3	108,463	0.00%
2024/08/19	8	186.88	5	187.30	187.00	3	108,510	0.00%
2024/08/16	11	185.09	4	185.75	184.00	7	108,475	0.01%
2024/08/15	16.2	183.02	48	181.99	181.00	-31.8	108,044	-0.03%
2024/08/14	9.5	185.03	14.1	185.68	185.50	-4.6	107,885	0.00%
2024/08/13	5.7	180.80	8.1	181.07	181.00	-2.4	107,715	0.00%
2024/08/12	48	176.06	9	176.94	176.00	39	108,358	0.04%
2024/08/09	8.3	170.03	6	170.67	168.50	2.3	109,102	0.00%
2024/08/08	12.9	163.84	11	163.82	163.50	1.9	108,889	0.00%
2024/08/07	11	170.91	6	171.25	170.50	5	107,321	0.00%
2024/08/06	18.7	168.10	24	170.25	167.50	-5.3	105,884	-0.01%
2024/08/05	38.2	169.08	15	169.67	168.00	23.2	102,629	0.02%
2024/08/02	58.7	190.17	15	189.47	186.50	43.7	100,061	0.04%
2024/08/01	6	203.42	6	203.33	202.50	0	99,293	0.00%
2024/07/31	18.1	198.64	10.5	198.24	198.00	7.6	101,079	0.01%
2024/07/30	7.1	192.63	12	193.08	196.00	-4.9	100,915	0.00%
2024/07/29	10.2	194.86	10.4	193.29	193.00	-0.2	101,111	0.00%
2024/07/26	12	191.92	6	190.75	192.00	6	101,334	0.01%
2024/07/23	21	199.90	3	200.17	201.50	18	101,273	0.02%
2024/07/22	43.2	194.03	38.8	194.48	192.50	4.4	101,525	0.00%
2024/07/19	8.2	202.27	23	201.59	204.00	-14.8	100,691	-0.01%
2024/07/18	21.7	204.83	12.2	205.11	204.00	9.6	102,383	0.01%
2024/07/17	5	213.00	1	214.50	212.00	4	101,305	0.00%
2024/07/16	15.2	213.70	13.1	215.26	213.00	2.2	101,241	0.00%
2024/07/15	3	216.17	4	216.50	216.50	-1	102,079	0.00%
2024/07/12	85.6	217.00	7	217.64	216.00	78.6	102,453	0.08%
2024/07/11	15	226.17	22	225.25	225.50	-7	101,909	-0.01%
2024/07/10	16.3	223.72	5	223.40	223.50	11.3	103,744	0.01%
2024/07/09	23	226.17	23	226.04	225.50	0	104,436	0.00%
2024/07/08	10	220.65	17.2	224.30	226.50	-7.2	104,093	-0.01%
2024/07/05	7	214.50	11	213.59	214.50	-4	105,052	0.00%
2024/07/04	5	212.70	24	212.61	214.50	-19	105,962	-0.02%
2024/07/03	10.2	205.40	3	206.00	203.00	7.2	105,809	0.01%
2024/07/02	92.2	207.75	5	205.50	204.50	87.2	106,349	0.08%
2024/07/01	17.7	215.72	11	215.86	216.00	6.7	106,325	0.01%
2024/06/28	2	214.75	5.2	214.31	214.00	-3.2	108,067	0.00%
2024/06/27	6	212.33	4.1	213.25	212.50	2	108,103	0.00%
2024/06/26	26	211.75	7.2	213.28	210.00	18.8	109,229	0.02%
2024/06/25	17.3	208.42	16.1	208.71	211.00	1.2	110,700	0.00%
2024/06/24	26.3	206.68	9.3	206.72	206.00	17	111,189	0.02%
2024/06/21	37.7	213.47	9	214.44	212.00	28.7	112,462	0.03%
2024/06/20	16.5	210.18	22.1	211.19	217.50	-5.6	112,162	0.00%
2024/06/19	22.5	205.09	30	206.60	203.00	-7.5	113,142	-0.01%
2024/06/18	7.2	199.07	2.1	199.24	198.50	5.1	113,310	0.00%
2024/06/17	11	198.00	18.3	198.01	200.00	-7.3	115,217	-0.01%
2024/06/14	5	196.80	53	196.60	198.00	-48	116,569	-0.04%
2024/06/13	42.1	190.52	5	192.20	192.00	37.1	118,495	0.03%
2024/06/12	2	185.75	44.2	185.62	187.50	-42.2	122,764	-0.03%
2024/06/11	4.1	179.63	24.3	180.81	180.50	-20.2	123,876	-0.02%
2024/06/07	26	177.50	10	177.25	177.50	16	128,123	0.01%
2024/06/06	7	179.00	31	181.76	177.50	-24	132,975	-0.02%
2024/06/05	12.2	174.38	13	176.12	175.50	-0.8	133,281	0.00%
2024/06/04	53.3	172.18	21	173.00	171.00	32.3	132,468	0.02%
2024/06/03	2.2	176.00	10	177.60	176.50	-7.8	131,562	-0.01%
2024/05/31	48.1	174.66	23	174.13	172.00	25.1	130,748	0.02%
2024/05/30	13.5	177.01	5	177.20	176.50	8.5	129,554	0.01%
2024/05/29	11.3	181.98	7.5	182.13	180.50	3.8	130,014	0.00%
2024/05/28	13.7	185.00	4.2	184.81	185.50	9.5	129,230	0.01%
2024/05/27	10	183.65	4.1	184.26	185.00	5.9	128,741	0.00%
2024/05/24	2	173.00	34	173.76	176.00	-32	127,321	-0.03%
2024/05/23	0	0.00	8	172.50	173.00	-8	126,500	-0.01%
2024/05/22	2	168.50	18	169.53	169.00	-16	125,395	-0.01%
2024/05/21	5	166.40	2	166.75	166.00	3	124,802	0.00%
2024/05/20	6.3	167.05	11	167.00	167.50	-4.7	124,336	0.00%
2024/05/17	8.6	169.65	29	169.81	170.00	-20.4	123,763	-0.02%
2024/05/16	11.4	173.89	11	175.77	171.50	0.4	122,712	0.00%
2024/05/15	35	168.41	18	170.36	170.50	17	120,759	0.01%
2024/05/14	12	172.25	28	170.39	172.00	-16	118,632	-0.01%
2024/05/13	4	170.88	4	170.63	169.50	0	116,850	0.00%
2024/05/10	9	169.39	1.2	170.00	169.50	7.8	115,830	0.01%
2024/05/09	19	172.76	24	171.71	170.50	-5	114,664	0.00%
2024/05/08	30	169.87	6	170.33	169.50	24	113,075	0.02%
2024/05/07	24	168.77	16	170.22	169.50	8	112,117	0.01%
2024/05/06	18	164.83	28.6	165.86	167.50	-10.6	110,314	-0.01%
2024/05/03	2	157.00	9	157.61	156.00	-7	107,787	-0.01%
2024/05/02	6	153.08	4	153.38	154.00	2	107,073	0.00%
2024/04/30	9.4	157.89	2	158.75	156.00	7.4	106,176	0.01%
2024/04/29	4.4	158.93	19	158.68	158.50	-14.6	105,289	-0.01%
2024/04/26	2.5	156.40	18	156.11	155.00	-15.5	104,036	-0.01%
2024/04/25	15	152.03	22	152.98	151.50	-7	102,659	-0.01%
2024/04/24	9.5	152.73	47.9	152.99	156.00	-38.4	101,157	-0.04%
2024/04/23	7.1	144.80	5	145.00	144.00	2.1	98,752	0.00%
2024/04/22	7	142.57	4	142.88	143.00	3	98,059	0.00%
2024/04/19	16	143.00	23	141.76	143.00	-7	97,247	-0.01%
2024/04/18	1	147.50	1	148.00	148.00	0	95,526	0.00%
2024/04/17	5	144.20	23.1	147.24	146.50	-18.1	94,851	-0.02%
2024/04/16	39.1	139.69	26	141.13	141.00	13.1	93,480	0.01%
2024/04/15	7	147.29	2.6	147.92	146.00	4.4	90,976	0.00%
2024/04/12	26	150.52	5	151.90	150.50	21	89,690	0.02%
2024/04/11	47.1	150.42	37.8	148.45	150.00	9.3	87,961	0.01%
2024/04/10	5.4	156.13	12	155.50	154.50	-6.6	85,355	-0.01%
2024/04/09	25	159.80	10	157.55	158.00	15	84,044	0.02%
2024/04/08	4.3	158.47	30.7	157.97	158.00	-26.4	82,682	-0.03%
2024/04/03	38	158.28	23	157.59	159.00	15	81,311	0.02%
2024/04/02	8	155.81	37.7	154.82	159.00	-29.7	79,344	-0.04%
2024/04/01	5.5	152.14	13	151.42	150.50	-7.5	76,692	-0.01%
2024/03/29	53.2	151.48	32.5	151.31	150.00	20.7	75,560	0.03%
2024/03/28	13.5	152.93	44.3	154.86	155.50	-30.8	73,210	-0.04%
2024/03/27	34.1	145.93	21.2	147.40	148.50	12.9	70,339	0.02%
2024/03/26	26.3	144.98	43	142.60	142.00	-16.7	68,483	-0.02%
2024/03/25	55.1	146.37	45	144.35	145.50	10.1	66,381	0.02%
2024/03/22	18	145.03	83.6	144.49	145.50	-65.6	64,505	-0.10%
2024/03/21	8	142.56	24.1	142.56	142.50	-16.1	61,032	-0.03%
2024/03/20	45.1	138.54	24.1	139.44	138.00	21	58,649	0.04%
2024/03/19	28.1	134.06	36	133.49	136.00	-7.9	55,781	-0.01%
2024/03/18	11	134.68	72.9	133.66	136.00	-61.9	53,182	-0.12%
2024/03/15	31.2	130.09	157.3	130.47	132.00	-126.1	49,532	-0.25%	大賣/鉅額交易
2024/03/14	10	119.75	11	119.59	121.00	-1	43,236	0.00%
2024/03/13	25.5	120.98	58.1	120.53	120.50	-32.6	40,314	-0.08%
2024/03/12	15	117.97	60.3	115.30	119.00	-45.3	34,910	-0.13%
2024/03/11	10	109.75	70	109.30	109.50	-60	29,389	-0.20%
2024/03/08	18	106.06	8	107.44	105.00	10	27,431	0.04%
2024/03/07	7	107.86	6.4	107.47	107.50	0.6	26,533	0.00%
2024/03/06	5	106.50	3	106.00	106.50	2	26,183	0.01%
2024/03/05	5.1	106.51	13	107.92	106.50	-7.9	26,190	-0.03%
2024/03/04	0	0.00	18.1	105.34	106.50	-18.1	25,463	-0.07%
2024/03/01	1.2	103.00	10	103.00	102.00	-8.8	24,125	-0.04%
2024/02/29	2	103.00	3	103.00	103.00	-1	24,041	0.00%
2024/02/27	1	104.00	2.3	103.48	103.50	-1.3	23,750	-0.01%
2024/02/26	5	103.50	1.6	103.50	103.50	3.4	23,649	0.01%
2024/02/23	1	103.50	0	0.00	103.00	1	23,790	0.00%
2024/02/22	0	0.00	20	103.38	103.50	-20	24,119	-0.08%
2024/02/21	8.1	103.50	1	103.50	103.00	7.1	24,289	0.03%
2024/02/20	0	0.00	3	104.00	103.50	-3	24,762	-0.01%
2024/02/19	1	102.50	11	102.55	103.00	-10	24,617	-0.04%
2024/02/16	8	101.00	2.4	101.00	101.50	5.6	25,053	0.02%
2024/02/15	15.1	101.66	2	101.50	101.00	13.1	25,287	0.05%
2024/02/02	0	0.00	3	101.50	102.00	-3	25,105	-0.01%
2024/02/01	0	0.00	1	102.50	103.00	-1	25,344	0.00%
2024/01/31	0.1	101.50	0	0.00	102.50	0.1	25,428	0.00%
2024/01/30	1	102.50	1	102.00	102.00	0	25,581	0.00%
2024/01/29	0	0.00	1	102.50	102.50	-1	25,927	0.00%
2024/01/26	3	102.67	4	102.50	102.50	-1	26,364	0.00%
2024/01/25	0	0.00	5	101.40	102.00	-5	26,353	-0.02%
2024/01/23	0	0.00	4	100.38	101.00	-4	27,103	-0.01%
2024/01/22	0	0.00	10	100.00	99.90	-10	29,035	-0.03%
2024/01/19	6	100.50	0	0.00	100.50	6	29,204	0.02%
2024/01/18	12.1	99.04	1	99.60	99.90	11.1	29,563	0.04%
2024/01/17	4.3	98.99	2	99.05	98.60	2.3	29,936	0.01%
2024/01/16	7	100.00	2	100.00	100.00	5	30,976	0.02%
2024/01/15	5	100.60	0	0.00	100.00	5	31,922	0.02%
2024/01/12	2	101.00	2	100.50	100.50	0	32,081	0.00%
2024/01/11	10.2	100.49	0	0.00	100.50	10.2	32,209	0.03%
2024/01/10	5	100.50	0	0.00	100.00	5	32,083	0.02%
2024/01/09	7	101.29	0	0.00	101.00	7	31,963	0.02%
2024/01/08	3	102.50	0	0.00	101.50	3	31,828	0.01%
2024/01/05	1	104.50	1.2	104.00	104.00	-0.2	31,693	0.00%
2024/01/04	1	104.50	1	104.00	104.00	0	31,937	0.00%
2024/01/03	0	0.00	2	104.25	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	2	104.50	105.00	-2	32,305	-0.01%
2023/12/29	0	0.00	3	104.17	104.50	-3	32,250	-0.01%
2023/12/28	2.2	103.45	1	104.00	104.00	1.2	32,274	0.00%
2023/12/27	10.6	103.50	1	103.50	103.50	9.6	32,180	0.03%
2023/12/26	10	103.50	0	103.50	104.00	10	32,097	0.03%
2023/12/25	0	0.00	0.2	103.50	103.50	-0.2	32,284	0.00%
2023/12/22	0	0.00	4.5	103.50	103.50	-4.5	32,363	-0.01%
2023/12/20	0	0.00	26	103.17	104.50	-26	32,160	-0.08%
2023/12/19	2	101.50	10	102.50	102.50	-8	31,507	-0.03%
2023/12/18	1	101.50	1	101.00	102.00	0	31,329	0.00%
2023/12/15	6	101.50	1	101.50	101.50	5	31,177	0.02%
2023/12/14	0	0.00	1	101.50	102.00	-1	30,726	0.00%
2023/12/13	2	100.75	2	101.00	101.00	0	30,500	0.00%
2023/12/11	5.3	101.00	0	0.00	101.00	5.3	30,769	0.02%
2023/12/08	11	101.00	0	0.00	101.50	11	30,658	0.04%
2023/12/07	0.2	101.00	2	100.50	101.00	-1.8	30,887	-0.01%
2023/12/06	15	101.00	1	101.00	101.00	14	30,950	0.05%
2023/12/05	0.1	101.00	0	0.00	101.00	0.1	30,895	0.00%
2023/12/01	5.1	100.90	0	0.00	100.50	5.1	30,811	0.02%
2023/11/30	5	101.50	0	0.00	101.50	5	30,592	0.02%
2023/11/28	10	102.50	6	102.33	102.50	4	29,970	0.01%
2023/11/27	3	101.50	0.1	103.00	101.50	2.9	30,482	0.01%
2023/11/24	3	101.50	2	102.00	101.50	1	30,442	0.00%
2023/11/22	1	103.00	1	103.00	102.00	0	31,063	0.00%
2023/11/20	11	101.45	5	101.30	101.00	6	31,170	0.02%
2023/11/17	1.1	102.95	13	102.04	102.50	-11.9	30,949	-0.04%
2023/11/16	3	101.00	3	101.00	101.00	0	30,387	0.00%
2023/11/15	4	100.00	5	100.38	100.50	-1	30,054	0.00%
2023/11/14	4	99.68	15.2	99.94	100.00	-11.2	29,488	-0.04%
2023/11/13	3	97.97	5	98.22	97.70	-2	29,120	-0.01%
2023/11/10	2.3	97.24	0	0.00	97.20	2.3	29,544	0.01%
2023/11/09	0	0.00	18.3	98.11	97.90	-18.3	30,337	-0.06%
2023/11/08	8.8	96.99	9	96.99	97.00	-0.2	30,321	0.00%
2023/11/07	7.3	95.78	5	95.70	96.10	2.3	30,373	0.01%
2023/11/06	0.2	96.50	0.2	97.30	96.40	0	30,281	0.00%
2023/11/03	6.3	95.61	0	0.00	95.80	6.3	29,982	0.02%
2023/11/02	0	0.00	7	96.87	97.00	-7	29,758	-0.02%
2023/11/01	3	96.03	5	95.90	95.60	-2	30,097	-0.01%
2023/10/31	3	95.93	8.4	96.39	96.50	-5.4	30,309	-0.02%
2023/10/30	22.8	95.35	8	94.68	94.50	14.8	29,933	0.05%
2023/10/27	0.1	98.70	0	0.00	98.20	0.1	28,083	0.00%
2023/10/26	2.2	98.41	6	98.37	98.50	-3.8	28,036	-0.01%
2023/10/25	4	99.00	3.1	98.81	99.00	1	27,773	0.00%
2023/10/24	16.3	98.40	8	98.25	98.30	8.3	27,620	0.03%
2023/10/23	18.2	100.53	0	0.00	100.50	18.2	26,288	0.07%
2023/10/20	0	0.00	1	104.50	103.50	-1	25,919	0.00%
2023/10/19	17.2	103.53	1	103.50	103.50	16.2	25,714	0.06%
2023/10/18	1	105.50	0	0.00	105.50	1	25,514	0.00%
2023/10/17	3	106.83	0	0.00	106.50	3	25,614	0.01%
2023/10/16	0	0.00	0.1	107.00	107.00	-0.1	26,265	0.00%
2023/10/13	0	0.00	0.1	107.00	107.50	-0.1	26,851	0.00%
2023/10/12	0	0.00	5	107.00	107.00	-5	27,096	-0.02%
2023/10/06	0	0.00	3	105.00	105.50	-3	27,369	-0.01%
2023/10/05	0.1	103.50	2	103.50	103.50	-1.9	27,528	-0.01%
2023/10/04	1.1	102.55	60	103.00	103.00	-58.9	27,645	-0.21%
2023/10/03	0.1	104.00	1	104.00	104.00	-0.9	27,599	0.00%
2023/09/28	4.1	103.51	0	0.00	104.00	4.1	28,735	0.01%
2023/09/27	4.3	104.01	0	0.00	104.00	4.3	29,226	0.01%
2023/09/26	4.1	104.26	0	0.00	104.00	4.1	30,286	0.01%
2023/09/25	0	0.00	1	105.50	105.50	-1	31,242	0.00%
2023/09/22	3	105.33	0	0.00	105.00	3	31,773	0.01%
2023/09/21	22	105.05	0.5	106.00	105.00	21.5	32,181	0.07%
2023/09/20	9	106.61	0	0.00	106.00	9	32,555	0.03%
2023/09/19	0	0.00	10	106.90	106.50	-10	33,360	-0.03%
2023/09/18	1	106.00	1	106.50	106.50	0	34,796	0.00%
2023/09/15	6	106.00	2	106.50	106.00	4	35,058	0.01%
2023/09/14	1	106.50	1	106.50	106.50	0	34,962	0.00%
2023/09/13	3	106.00	0	0.00	106.00	3	35,116	0.01%
2023/09/12	0	0.00	20	107.05	107.50	-20	35,594	-0.06%
2023/09/11	2.1	105.50	0	0.00	105.00	2.1	35,679	0.01%
2023/09/08	6	105.08	1	105.50	106.00	5	35,975	0.01%
2023/09/07	8	105.50	2	105.50	105.50	6	36,936	0.02%
2023/09/06	1.1	106.00	0	0.00	106.00	1.1	38,325	0.00%
2023/09/05	1	107.00	0	0.00	107.00	1	38,319	0.00%
2023/09/04	4	106.25	5	106.00	106.50	-1	38,384	0.00%
2023/09/01	0	0.00	9	107.00	107.50	-9	38,403	-0.02%
2023/08/31	0	0.00	4	107.00	106.50	-4	38,772	-0.01%
2023/08/30	4.1	106.12	1	106.00	106.00	3.1	38,234	0.01%
2023/08/29	19.1	105.66	2.2	105.55	106.00	16.9	38,783	0.04%
2023/08/25	1	108.00	0	0.00	108.00	1	39,185	0.00%
2023/08/24	2	109.50	4	109.50	109.50	-2	40,302	0.00%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	5	106.50	0	0.00	106.50	5	41,061	0.01%
2023/08/21	3	106.00	11	106.00	106.00	-8	41,271	-0.02%
2023/08/18	0.1	106.08	0	0.00	106.00	0.1	41,354	0.00%
2023/08/16	8.1	105.63	0	0.00	105.50	8.1	41,323	0.02%
2023/08/15	20.1	108.07	0	0.00	107.00	20.1	41,146	0.05%
2023/08/11	1.2	108.58	1	109.00	108.50	0.2	40,690	0.00%
2023/08/10	2	110.00	12	109.96	110.00	-10	41,012	-0.02%
2023/08/08	11	110.45	12	110.71	110.50	-1	41,947	0.00%
2023/08/07	0	0.00	5.2	111.17	109.50	-5.2	41,823	-0.01%
2023/08/04	0.2	109.50	7	110.21	111.00	-6.8	41,358	-0.02%
2023/08/02	6.3	108.50	0	0.00	108.00	6.3	41,384	0.02%
2023/08/01	0	0.00	5	110.00	110.50	-5	40,993	-0.01%
2023/07/31	1.2	109.58	3	109.83	108.50	-1.8	40,803	0.00%
2023/07/28	2.2	109.55	0	0.00	109.50	2.2	40,510	0.01%
2023/07/27	1	111.00	4	110.75	110.50	-3	40,589	-0.01%
2023/07/26	2	111.50	4.2	111.62	111.50	-2.2	40,899	-0.01%
2023/07/25	2	110.75	16.5	111.14	112.00	-14.5	40,721	-0.04%
2023/07/24	3	107.67	0	108.00	108.00	3	39,989	0.01%
2023/07/21	1.4	107.50	1	107.50	107.50	0.4	40,226	0.00%
2023/07/20	3.2	108.16	0	0.00	108.00	3.2	40,260	0.01%
2023/07/19	4	109.75	0	0.00	108.50	4	40,018	0.01%
2023/07/18	7	112.14	25	112.22	112.00	-18	39,654	-0.05%
2023/07/17	1	110.00	1	110.50	110.50	0	39,110	0.00%
2023/07/14	3	109.17	2	108.00	109.50	1	38,735	0.00%
2023/07/13	10.6	108.05	5	108.50	107.00	5.6	38,284	0.01%
2023/07/12	0	0.00	3	107.17	107.50	-3	38,042	-0.01%
2023/07/11	0	0.00	4	105.00	105.00	-4	37,842	-0.01%
2023/07/10	11	105.41	3	106.00	104.50	8	37,828	0.02%
2023/07/07	1	106.00	0	0.00	105.50	1	37,756	0.00%
2023/07/06	8.1	106.19	4	105.50	105.50	4.1	37,732	0.01%
2023/07/05	11.4	108.25	2.1	108.50	108.50	9.3	36,789	0.03%
2023/07/04	10	110.80	2	111.50	110.00	8	36,139	0.02%
2023/07/03	5	114.90	24	114.77	115.00	-19	35,462	-0.05%
2023/06/30	2	112.25	13	112.19	113.00	-11	34,309	-0.03%
2023/06/29	16	113.91	4	114.50	113.00	12	33,829	0.04%
2023/06/28	12	114.96	5	114.90	115.00	7	33,522	0.02%
2023/06/27	8	115.19	12	115.00	114.00	-4	33,179	-0.01%
2023/06/26	1.1	115.25	19	115.00	115.50	-17.9	32,601	-0.05%
2023/06/21	1	112.50	4	112.75	113.00	-3	32,082	-0.01%
2023/06/20	0	0.00	2.1	112.00	112.50	-2.1	32,028	-0.01%
2023/06/19	0	0.00	0.5	111.50	112.50	-0.5	31,892	0.00%
2023/06/16	0	0.00	5	112.00	111.00	-5	31,825	-0.02%
2023/06/15	3	111.67	0	0.00	111.50	3	31,398	0.01%
2023/06/14	1	112.50	17	112.53	112.50	-16	31,855	-0.05%
2023/06/13	16	112.44	7	112.50	112.50	9	31,723	0.03%
2023/06/12	0	0.00	30.3	109.94	110.50	-30.3	30,901	-0.10%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	4	107.50	0	0.00	107.00	4	29,876	0.01%
2023/06/07	0	0.00	2	107.75	108.00	-2	30,051	-0.01%
2023/06/06	0	0.00	1	107.00	107.00	-1	30,703	0.00%
2023/06/05	4	108.38	0	0.00	107.50	4	30,622	0.01%
2023/06/02	1.1	108.00	12	108.08	108.00	-10.9	31,419	-0.03%
2023/06/01	0	0.00	10	107.20	108.00	-10	31,156	-0.03%
2023/05/31	4	107.00	5	106.60	106.50	-1	30,871	0.00%
2023/05/30	1	107.00	27	107.04	107.00	-26	30,356	-0.09%
2023/05/29	0	0.00	23.1	104.94	105.50	-23.1	29,635	-0.08%
2023/05/26	8	102.50	0	0.00	102.50	8	29,233	0.03%
2023/05/25	4.1	102.63	0.1	103.00	102.50	4	28,999	0.01%
2023/05/24	0.1	102.50	1	102.50	103.00	-1	28,936	0.00%
2023/05/23	1.2	102.57	0	0.00	102.50	1.2	28,904	0.00%
2023/05/19	7.2	102.58	1	102.50	103.00	6.2	29,083	0.02%
2023/05/18	0	0.00	9	103.00	103.00	-9	29,193	-0.03%
2023/05/17	8	102.81	6	102.67	102.50	2	29,333	0.01%
2023/05/16	4.1	102.50	1	102.50	102.00	3.1	28,993	0.01%
2023/05/15	6.1	102.00	10	102.50	102.00	-4	28,601	-0.01%
2023/05/12	0	0.00	1	106.50	102.50	-1	28,557	0.00%
2023/05/11	0	0.00	1	106.50	105.00	-1	27,867	0.00%
2023/05/10	0	0.00	8	106.50	106.50	-8	27,910	-0.03%
2023/05/09	10	105.00	28	105.79	106.50	-18	28,140	-0.06%
2023/05/05	1	105.50	0	0.00	105.00	1	28,849	0.00%
2023/05/03	0	0.00	3	105.67	105.50	-3	29,917	-0.01%
2023/05/02	0	0.00	116.1	105.49	106.00	-116.1	30,781	-0.38%	大賣/鉅額交易
2023/04/26	0.2	103.00	0	0.00	103.50	0.2	31,624	0.00%
2023/04/25	3.6	103.22	0	0.00	103.00	3.6	31,354	0.01%
2023/04/21	1	104.50	9	104.94	104.00	-8	31,240	-0.03%
2023/04/20	3	104.50	2	104.50	104.50	1	31,018	0.00%
2023/04/19	0	0.00	2	104.50	104.00	-2	31,244	-0.01%
2023/04/18	0.2	104.50	9	104.00	104.50	-8.8	31,266	-0.03%
2023/04/14	0	0.00	4	104.00	104.50	-4	32,030	-0.01%
2023/04/13	1	103.00	1	103.00	103.00	0	32,380	0.00%
2023/04/12	25.1	103.18	0	0.00	102.50	25.1	32,302	0.08%
2023/04/11	3.1	103.01	1	103.00	103.50	2.1	32,585	0.01%
2023/04/10	1.1	103.05	0	0.00	103.00	1.1	32,478	0.00%
2023/04/07	1	103.00	1	103.00	103.00	0	32,418	0.00%
2023/04/06	0.1	104.00	6	105.00	103.50	-6	32,371	-0.02%
2023/03/31	1	104.00	1	104.50	104.00	0	31,976	0.00%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	3	103.50	0	0.00	103.50	3	32,165	0.01%
2023/03/28	6	103.08	1	103.50	103.00	5	32,556	0.02%
2023/03/27	7	104.00	2	104.00	103.50	5	32,645	0.02%
2023/03/24	0	0.00	4	104.75	105.50	-4	33,306	-0.01%
2023/03/23	5.5	103.23	0	0.00	103.50	5.5	32,568	0.02%
2023/03/22	3	103.67	1	104.00	103.50	2	32,454	0.01%
2023/03/21	2	103.50	8	103.75	103.50	-6	32,672	-0.02%
2023/03/20	4	102.75	2	103.00	102.50	2	32,644	0.01%
2023/03/17	2	103.50	7	103.86	103.50	-5	32,828	-0.02%
2023/03/16	2	102.50	0	0.00	102.00	2	32,303	0.01%
2023/03/15	0	0.00	3	102.50	102.50	-3	32,585	-0.01%
2023/03/14	0	0.00	1	102.00	102.00	-1	33,160	0.00%
2023/03/10	2	101.75	2	102.00	102.00	0	34,333	0.00%
2023/03/09	5	102.60	1	102.50	102.50	4	34,973	0.01%
2023/03/08	0	0.00	7	104.50	104.00	-7	35,167	-0.02%
2023/03/07	1	105.50	30	105.07	105.00	-29	35,211	-0.08%
2023/03/06	1	103.50	14	103.57	103.50	-13	34,782	-0.04%
2023/03/03	0	0.00	2	103.50	102.50	-2	34,733	-0.01%
2023/03/02	0	0.00	5	102.10	102.50	-5	34,949	-0.01%
2023/03/01	0	0.00	2	101.75	102.00	-2	35,010	-0.01%
2023/02/24	10.1	101.45	0	0.00	101.00	10.1	34,736	0.03%
2023/02/23	0	0.00	7	102.57	103.00	-7	34,341	-0.02%
2023/02/22	1	101.50	15	102.00	102.00	-14	34,713	-0.04%
2023/02/20	1.1	103.00	2	103.25	103.00	-1	35,331	0.00%
2023/02/17	0	0.00	4	103.00	103.50	-4	35,745	-0.01%
2023/02/16	2	103.00	8.2	103.37	103.50	-6.2	36,384	-0.02%
2023/02/15	5	102.50	6	102.25	102.50	-1	37,202	0.00%
2023/02/14	3	101.67	7	102.00	102.00	-4	37,250	-0.01%
2023/02/13	7	101.71	65	101.50	101.00	-58	37,616	-0.15%
2023/02/10	3	101.50	3	101.50	101.50	0	37,809	0.00%
2023/02/09	3	100.83	1	101.00	101.00	2	38,059	0.01%
2023/02/08	4	100.50	0	0.00	100.50	4	38,379	0.01%
2023/02/07	13.3	100.92	1	101.00	100.50	12.3	38,627	0.03%
2023/02/06	12	101.92	13	101.58	101.50	-1	38,581	0.00%
2023/02/03	34	99.69	2	99.60	99.60	32	38,523	0.08%
2023/02/02	15.1	100.03	1	100.50	100.00	14.1	38,531	0.04%
2023/02/01	9	99.94	0	0.00	100.00	9	38,077	0.02%
2023/01/31	2	100.50	23	99.96	99.70	-21	37,933	-0.06%
2023/01/30	53.2	98.45	0	0.00	98.10	53.2	37,093	0.14%
2023/01/17	9	98.21	1	98.30	98.10	8	36,341	0.02%
2023/01/16	13.2	98.44	2	98.30	98.10	11.2	36,361	0.03%
2023/01/12	1.1	98.90	0	0.00	98.60	1.1	36,978	0.00%
2023/01/11	1	99.50	0	0.00	99.10	1	37,569	0.00%
2023/01/10	6	99.27	1	99.30	99.40	5	37,879	0.01%
2023/01/09	3	99.30	2	99.25	99.10	1	38,027	0.00%
2023/01/06	3	98.60	1	98.60	98.40	2	37,890	0.01%
2023/01/05	11.1	98.25	0	0.00	98.00	11.1	38,045	0.03%
2023/01/04	9.6	98.44	1	98.20	98.10	8.6	38,079	0.02%
2023/01/03	8	98.26	9	98.53	99.10	-1	38,013	0.00%
2022/12/30	5	99.96	2	99.95	99.90	3	37,602	0.01%
2022/12/29	7	99.71	5	99.60	99.70	2	37,753	0.01%
2022/12/28	0.5	100.50	0	0.00	100.50	0.5	38,005	0.00%
2022/12/27	6	100.92	4	100.63	100.50	2	37,915	0.01%
2022/12/26	1	101.50	1	100.50	101.00	0	38,115	0.00%
2022/12/23	0	100.50	0	0.00	101.00	0	38,434	0.00%
2022/12/22	0	101.00	0	0.00	101.00	0	38,849	0.00%
2022/12/20	4	100.38	1	100.00	100.00	3	39,198	0.01%
2022/12/19	2	100.50	1	101.00	101.50	1	39,135	0.00%
2022/12/16	18	100.67	0	0.00	100.50	18	38,899	0.05%
2022/12/15	1	101.50	1	102.00	101.50	0	38,102	0.00%
2022/12/14	2	101.50	3	102.33	102.50	-1	38,124	0.00%
2022/12/13	7	101.14	0	0.00	101.00	7	38,141	0.02%
2022/12/12	2	101.50	1	101.50	102.00	1	37,850	0.00%
2022/12/09	1	103.00	0	0.00	102.00	1	38,145	0.00%
2022/12/08	7	101.71	3	102.00	101.50	4	37,890	0.01%
2022/12/07	2	102.50	1	102.50	102.00	1	37,817	0.00%
2022/12/06	9	103.11	0	0.00	103.00	9	37,621	0.02%
2022/12/05	11	105.59	0	0.00	105.50	11	37,014	0.03%
2022/12/02	7	105.14	18	105.31	105.50	-11	36,500	-0.03%
2022/12/01	0	0.00	10	102.65	103.00	-10	35,734	-0.03%
2022/11/30	4	101.00	1	101.50	100.50	3	34,905	0.01%
2022/11/29	5	99.94	1	100.00	100.00	4	34,038	0.01%
2022/11/28	4	100.00	0	0.00	100.00	4	33,757	0.01%
2022/11/25	30	100.95	6	100.67	100.50	24	33,605	0.07%
2022/11/24	8	100.44	2	100.50	101.00	6	33,507	0.02%
2022/11/23	6	101.00	1	101.00	100.50	5	33,169	0.02%
2022/11/22	2	100.00	2	100.50	100.50	0	33,091	0.00%
2022/11/21	11.1	100.50	2	101.00	100.00	9.1	32,902	0.03%
2022/11/18	5.1	101.40	1	100.50	100.50	4.1	32,636	0.01%
2022/11/17	20	101.45	6	101.50	101.50	14	32,326	0.04%
2022/11/16	2	102.00	4	102.00	101.50	-2	32,188	-0.01%
2022/11/15	5	101.60	27	101.54	101.50	-22	31,685	-0.07%
2022/11/14	7	100.40	7	101.21	101.50	0	31,198	0.00%
2022/11/11	71.1	100.75	0	0.00	100.00	71.1	30,512	0.23%
2022/11/10	6	100.50	0	0.00	100.50	6	29,543	0.02%
2022/11/09	0.1	102.00	8	102.06	102.50	-7.9	29,373	-0.03%
2022/11/08	7	100.00	1	100.50	100.00	6	29,190	0.02%
2022/11/07	10.1	100.20	1	100.00	100.00	9.1	29,498	0.03%
2022/11/04	12	100.13	1	100.50	100.50	11	29,858	0.04%
2022/11/03	5	101.00	0	0.00	101.00	5	29,990	0.02%
2022/11/02	7	101.50	0	0.00	102.00	7	29,765	0.02%
2022/11/01	13	101.19	0	0.00	101.50	13	29,668	0.04%
2022/10/31	10	102.30	3	102.00	102.50	7	29,304	0.02%
2022/10/28	1	103.00	2	104.00	104.00	-1	29,222	0.00%
2022/10/27	0	0.00	2	104.50	104.00	-2	29,368	-0.01%
2022/10/26	0	0.00	6	103.58	104.00	-6	29,519	-0.02%
2022/10/24	3	103.50	0	0.00	103.00	3	29,045	0.01%
2022/10/21	3	102.83	1	103.00	103.50	2	28,923	0.01%
2022/10/20	4	101.88	0	0.00	102.50	4	29,034	0.01%
2022/10/19	1	103.50	0	0.00	103.00	1	28,453	0.00%
2022/10/18	7	103.93	1	104.00	103.50	6	28,204	0.02%
2022/10/17	2	105.00	4	104.50	105.00	-2	28,041	-0.01%
2022/10/14	1	105.00	5.4	105.04	105.00	-4.4	27,956	-0.02%
2022/10/13	3	103.50	2	103.50	103.50	1	28,122	0.00%
2022/10/12	4	103.00	1	104.00	103.00	3	27,974	0.01%
2022/10/11	6	104.33	0	0.00	104.00	6	27,628	0.02%
2022/10/07	0	0.00	1	107.50	107.50	-1	27,413	0.00%
2022/10/06	0	0.00	1.1	107.50	107.50	-1.1	27,815	0.00%
2022/10/05	0	0.00	11	106.68	107.00	-11	27,893	-0.04%
2022/10/04	9	102.50	1	102.50	102.50	8	27,455	0.03%
2022/10/03	1	101.50	0	0.00	101.00	1	27,474	0.00%
2022/09/30	4	101.25	0	0.00	102.00	4	27,695	0.01%
2022/09/29	3	101.00	0	0.00	101.50	3	27,913	0.01%
2022/09/28	10.3	101.29	0	0.00	100.50	10.3	28,002	0.04%
2022/09/27	8	103.81	1	104.00	103.50	7	27,942	0.03%
2022/09/26	6.3	104.50	1	103.50	104.00	5.3	28,760	0.02%
2022/09/23	1	106.50	0	0.00	106.50	1	29,122	0.00%
2022/09/22	1	107.00	0.2	107.00	107.00	0.8	29,606	0.00%
2022/09/21	2	106.75	0	0.00	107.00	2	29,763	0.01%
2022/09/20	1.4	107.50	0	0.00	108.50	1.4	29,793	0.00%
2022/09/16	5	107.20	0	0.00	107.50	5	30,004	0.02%
2022/09/15	1.2	107.58	0	0.00	108.00	1.2	30,148	0.00%
2022/09/14	4	107.50	1	108.00	107.50	3	30,383	0.01%
2022/09/13	1	110.00	7	109.86	110.00	-6	30,584	-0.02%
2022/09/12	0	0.00	6	108.00	108.50	-6	30,594	-0.02%
2022/09/08	0	0.00	1	107.00	107.00	-1	31,113	0.00%
2022/09/07	6.4	106.61	0	0.00	106.00	6.4	31,387	0.02%
2022/09/06	0.3	108.00	0	0.00	108.50	0.3	31,270	0.00%
2022/09/05	0.3	108.00	0	0.00	108.00	0.3	31,528	0.00%
2022/09/02	0.3	108.00	1	108.00	107.50	-0.7	31,931	0.00%
2022/09/01	12.7	107.41	0	0.00	107.50	12.7	32,046	0.04%
2022/08/31	1	108.00	1	109.00	109.00	0	31,915	0.00%
2022/08/30	12	108.00	0	0.00	108.50	12	31,741	0.04%
2022/08/29	11.2	108.01	0	0.00	108.00	11.2	32,006	0.03%
2022/08/26	1.1	109.59	0	0.00	110.50	1.1	32,155	0.00%
2022/08/25	0.1	110.00	0	0.00	109.50	0.1	32,478	0.00%
2022/08/24	2	109.00	0	0.00	109.50	2	33,426	0.01%
2022/08/22	3	110.00	10	110.50	111.00	-7	34,940	-0.02%
2022/08/18	3	111.50	0.2	111.50	112.00	2.9	35,898	0.01%
2022/08/17	10	112.00	7	112.50	112.50	3	36,728	0.01%
2022/08/16	10	111.30	16	110.53	111.00	-6	36,840	-0.02%
2022/08/12	1	113.00	12.1	113.08	112.50	-11.1	37,208	-0.03%
2022/08/11	0	0.00	18.2	112.47	113.00	-18.2	37,022	-0.05%
2022/08/10	1	110.00	13	110.04	110.00	-12	36,918	-0.03%
2022/08/09	1	108.50	12	108.29	109.00	-11	36,398	-0.03%
2022/08/08	1	107.00	0	0.00	108.00	1	36,343	0.00%
2022/08/05	2	108.50	7	108.50	108.00	-5	36,295	-0.01%
2022/08/04	1	107.00	1	107.50	108.00	0	36,249	0.00%
2022/08/03	1	107.00	4	107.88	108.50	-3	35,932	-0.01%
2022/08/02	9.1	107.23	5	107.00	108.00	4.1	35,709	0.01%
2022/08/01	10	108.50	0	0.00	109.00	10	35,441	0.03%
2022/07/29	1	108.50	6	108.67	109.00	-5	35,652	-0.01%
2022/07/28	1	108.50	1	108.50	108.50	0	35,867	0.00%
2022/07/27	1	108.50	3	108.33	108.00	-2	36,003	-0.01%
2022/07/26	0	0.00	2	108.00	108.00	-2	35,778	-0.01%
2022/07/25	0	0.00	4	107.25	107.50	-4	35,635	-0.01%
2022/07/22	1	106.00	2	106.00	106.00	-1	35,447	0.00%
2022/07/21	0	0.00	4	104.88	105.50	-4	35,462	-0.01%
2022/07/20	4	104.00	2	104.50	103.50	2	35,419	0.01%
2022/07/19	1	104.50	0.5	104.50	104.00	0.5	35,511	0.00%
2022/07/18	1	104.51	2	105.00	105.00	-1	35,446	0.00%
2022/07/15	0	0.00	3	105.50	105.00	-3	35,469	-0.01%
2022/07/14	0	0.00	12	104.42	105.00	-12	35,384	-0.03%
2022/07/13	1	103.00	7	102.93	102.50	-6	34,910	-0.02%
2022/07/12	4	100.25	0	0.00	100.50	4	34,569	0.01%
2022/07/11	1	101.00	0	0.00	101.00	1	34,330	0.00%
2022/07/08	9.1	102.94	0	0.00	102.00	9.1	34,172	0.03%
2022/07/07	4	102.75	2	103.25	103.50	2	33,867	0.01%
2022/07/06	3.1	101.00	1	103.00	100.50	2.1	33,478	0.01%
2022/07/05	0	0.00	3	102.67	102.50	-3	33,199	-0.01%
2022/07/04	15.7	100.81	2	101.00	100.00	13.7	32,860	0.04%
2022/07/01	17.1	107.12	19.5	106.77	106.00	-2.4	32,262	-0.01%
2022/06/30	17	109.18	3	109.83	109.00	14	31,744	0.04%
2022/06/29	9.2	111.07	1	111.50	111.00	8.2	31,393	0.03%
2022/06/28	1	111.00	5	111.80	112.00	-4	31,168	-0.01%
2022/06/27	0	0.00	7	111.93	111.00	-7	31,040	-0.02%
2022/06/23	4	108.63	10	109.00	108.00	-6	30,701	-0.02%
2022/06/22	3	109.83	1	109.50	109.50	2	30,281	0.01%
2022/06/21	11	112.00	11	111.91	112.00	0	30,597	0.00%
2022/06/20	3	109.00	12	109.67	109.00	-9	30,276	-0.03%
2022/06/17	4	109.88	0	0.00	109.50	4	30,071	0.01%
2022/06/16	12	111.75	15	111.53	111.50	-3	29,597	-0.01%
2022/06/15	4	112.00	5	112.50	112.00	-1	30,439	0.00%
2022/06/14	0	110.50	0	0.00	111.50	0	30,755	0.00%
2022/06/13	12	111.50	14	111.29	111.50	-2	30,823	-0.01%
2022/06/10	1	114.00	0	0.00	114.00	1	30,587	0.00%
2022/06/09	0	0.00	5	115.00	115.50	-5	30,617	-0.02%
2022/06/08	12.1	114.00	1	114.50	114.00	11.1	30,518	0.04%
2022/06/07	11.5	114.02	1	114.00	113.50	10.5	30,625	0.03%
2022/06/06	1	115.50	5	115.80	115.50	-4	30,483	-0.01%
2022/06/02	3	115.00	1	116.00	114.00	2	30,890	0.01%
2022/06/01	6	115.00	21.6	114.85	114.50	-15.6	31,010	-0.05%
2022/05/31	0	0.00	8.4	112.01	113.00	-8.4	30,133	-0.03%
2022/05/30	6	109.83	12	110.38	110.50	-6	28,871	-0.02%
2022/05/27	0	0.00	6	110.42	110.00	-6	28,372	-0.02%
2022/05/26	5	108.80	0	0.00	109.00	5	27,992	0.02%
2022/05/25	1	109.00	32.4	108.92	109.50	-31.4	27,818	-0.11%
2022/05/24	17	108.44	5	108.40	108.00	12	27,347	0.04%
2022/05/23	7	108.00	5	108.50	108.00	2	26,969	0.01%
2022/05/20	6	108.33	18	107.75	107.00	-12	26,832	-0.04%
2022/05/19	0	0.00	4	105.88	107.50	-4	26,456	-0.02%
2022/05/18	2	107.00	19.3	106.37	107.00	-17.3	26,023	-0.07%
2022/05/17	0	0.00	2	104.75	105.00	-2	25,518	-0.01%
2022/05/16	0	0.00	5.9	104.16	104.50	-5.9	25,323	-0.02%
2022/05/12	4	102.63	10	102.50	102.00	-6	25,217	-0.02%
2022/05/09	1	104.00	0	0.00	104.00	1	25,217	0.00%
2022/05/06	1	103.50	1	103.50	104.00	0	25,527	0.00%
2022/05/05	0	0.00	2	105.00	104.50	-2	25,631	-0.01%
2022/05/04	0	0.00	18	103.78	104.00	-18	25,602	-0.07%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/27	10	99.95	0	0.00	100.00	10	26,323	0.04%
2022/04/26	2	101.00	0	0.00	101.00	2	26,227	0.01%
2022/04/25	22.9	101.44	0	0.00	100.50	22.9	26,131	0.09%
2022/04/22	1	103.00	1	103.00	103.50	0	25,723	0.00%
2022/04/21	1	103.00	11	103.55	103.00	-10	26,086	-0.04%
2022/04/20	2.2	102.05	0	0.00	103.00	2.2	26,106	0.01%
2022/04/19	12	102.04	0	0.00	102.00	12	26,095	0.05%
2022/04/18	0	0.00	3	102.50	102.50	-3	26,235	-0.01%
2022/04/15	0	0.00	2	103.50	103.00	-2	26,622	-0.01%
2022/04/14	0	0.00	10	104.50	104.00	-10	27,070	-0.04%
2022/04/13	0	0.00	5	103.50	104.00	-5	27,740	-0.02%
2022/04/12	4	102.63	5	102.40	102.00	-1	29,846	0.00%
2022/04/11	3.2	102.20	5	102.90	102.00	-1.9	29,853	-0.01%
2022/04/08	16.5	102.97	2	103.25	103.00	14.5	29,736	0.05%
2022/04/07	11.3	103.56	0	0.00	103.00	11.3	29,605	0.04%
2022/04/06	2	104.50	14	104.86	105.00	-12	29,253	-0.04%
2022/04/01	10.1	104.55	0	0.00	104.50	10.1	28,990	0.03%
2022/03/31	0	0.00	1	106.50	106.00	-1	28,748	0.00%
2022/03/30	3.1	105.50	0	0.00	105.50	3.1	28,608	0.01%
2022/03/29	6	105.33	0	105.50	105.50	6	28,506	0.02%
2022/03/28	6	105.42	3	105.50	106.00	3	28,443	0.01%
2022/03/25	5	106.40	11	106.50	106.00	-6	28,332	-0.02%
2022/03/24	1	106.50	15	106.87	106.50	-14	28,289	-0.05%
2022/03/23	0	0.00	1	104.50	105.50	-1	27,980	0.00%
2022/03/22	2.1	104.02	0	0.00	104.00	2.1	28,224	0.01%
2022/03/21	7	105.00	0	0.00	104.50	7	28,256	0.02%
2022/03/18	0	0.00	35	105.13	106.00	-35	28,271	-0.12%
2022/03/17	1	103.50	6	103.75	104.00	-5	27,192	-0.02%
2022/03/16	10	100.90	2	100.50	101.50	8	26,806	0.03%
2022/03/15	4.6	101.28	3	101.00	101.00	1.6	26,458	0.01%
2022/03/14	13	103.12	2	103.00	102.50	11	26,525	0.04%
2022/03/10	0	0.00	11	103.05	103.00	-11	26,500	-0.04%
2022/03/09	3	101.50	5	102.00	101.50	-2	26,385	-0.01%
2022/03/08	25.5	100.64	4	100.63	101.50	21.5	26,349	0.08%
2022/03/07	26	102.94	4	102.63	102.50	22	25,720	0.09%
2022/03/04	1	105.00	2	104.50	105.00	-1	25,816	0.00%
2022/03/03	5	104.50	0	0.00	104.50	5	25,972	0.02%
2022/03/02	7	104.93	2	104.74	104.50	5	26,143	0.02%
2022/03/01	0	0.00	10	105.00	104.50	-10	26,204	-0.04%
2022/02/25	4	103.25	6	103.08	103.00	-2	26,220	-0.01%
2022/02/24	14.1	103.29	1	103.00	102.50	13.1	26,098	0.05%
2022/02/23	1	105.00	1	105.00	105.00	0	25,606	0.00%
2022/02/22	22.2	104.05	0	0.00	104.50	22.2	25,709	0.09%
2022/02/21	4	106.25	6.2	105.76	106.00	-2.2	25,784	-0.01%
2022/02/18	5	105.50	0	0.00	105.50	5	25,924	0.02%
2022/02/17	9.1	105.67	4	106.50	106.00	5.1	25,998	0.02%
2022/02/16	2	105.00	5	105.50	105.50	-3	26,003	-0.01%
2022/02/15	10	104.20	0	0.00	104.00	10	26,223	0.04%
2022/02/14	5	104.00	2	104.00	104.00	3	26,310	0.01%
2022/02/11	2	105.00	3	105.33	106.00	-1	26,318	0.00%
2022/02/10	2	106.00	5	106.50	106.50	-3	26,440	-0.01%
2022/02/09	3	106.17	1	106.50	106.50	2	26,437	0.01%
2022/02/08	3.1	105.50	38.4	105.45	105.50	-35.4	26,352	-0.13%
2022/02/07	3	103.33	1	104.00	103.00	2	25,826	0.01%
2022/01/26	9.4	102.23	2	102.50	102.00	7.4	25,471	0.03%
2022/01/25	5.6	102.29	0.8	103.00	103.00	4.8	25,257	0.02%
2022/01/24	22	103.43	3	103.67	103.00	19	25,076	0.08%
2022/01/21	15	102.23	2	102.00	102.00	13	24,727	0.05%
2022/01/20	10.5	103.55	0	0.00	103.00	10.5	24,415	0.04%
2022/01/19	5	103.50	12	103.63	103.50	-7	24,199	-0.03%
2022/01/18	0	0.00	4	104.00	103.50	-4	24,100	-0.02%
2022/01/17	15	103.50	4	103.75	103.50	11	24,204	0.05%
2022/01/14	18	103.86	0	0.00	103.50	18	24,181	0.07%
2022/01/13	5	105.00	16	105.16	105.50	-11	24,050	-0.05%
2022/01/12	18	104.17	15	104.47	104.50	3	24,214	0.01%
2022/01/11	4	104.13	5	104.50	104.50	-1	24,338	0.00%
2022/01/10	3	105.00	7	105.00	104.50	-4	24,605	-0.02%
2022/01/07	7.4	107.81	13	106.65	106.50	-5.6	24,846	-0.02%
2022/01/06	34	107.28	12	107.83	107.00	22	24,497	0.09%
2022/01/05	32	108.34	68.6	109.26	109.00	-36.6	23,990	-0.15%
2022/01/04	2	103.50	0	0.00	103.50	2	22,264	0.01%
2022/01/03	10	103.50	0	0.00	103.00	10	22,420	0.04%
2021/12/30	0.1	104.50	1	104.50	104.00	-1	22,693	0.00%
2021/12/29	1	104.50	1	105.00	105.00	0	23,058	0.00%
2021/12/28	5	104.50	5	104.60	105.50	0	23,528	0.00%
2021/12/27	0	0.00	2	104.25	104.50	-2	23,690	-0.01%
2021/12/24	1	104.50	3	104.00	104.00	-2	24,112	-0.01%
2021/12/23	1	104.00	4	104.00	104.00	-3	24,295	-0.01%
2021/12/22	1.1	103.52	5	104.00	103.50	-4	24,599	-0.02%
2021/12/21	1	104.00	1	104.50	104.50	0	24,777	0.00%
2021/12/20	8	103.56	1	103.50	103.00	7	24,788	0.03%
2021/12/17	8	103.75	11	103.05	103.50	-3	24,743	-0.01%
2021/12/16	3	103.83	0	0.00	103.50	3	24,530	0.01%
2021/12/14	3	104.00	0	0.00	104.50	3	24,867	0.01%
2021/12/13	3	104.83	2	105.00	104.50	1	24,882	0.00%
2021/12/10	3.2	105.16	9	105.50	105.00	-5.8	25,648	-0.02%
2021/12/09	1	105.50	0	0.00	106.00	1	25,628	0.00%
2021/12/08	15	105.10	0	0.00	105.00	15	25,632	0.06%
2021/12/07	1	106.00	1	105.50	106.00	0	25,267	0.00%
2021/12/06	4	105.75	1	107.00	106.50	3	25,185	0.01%
2021/12/03	0	0.00	0.4	105.50	105.00	-0.4	25,281	0.00%
2021/12/02	10	106.00	1	106.00	105.00	9	25,365	0.04%
2021/12/01	0	0.00	12	105.42	105.50	-12	25,219	-0.05%
2021/11/30	15	104.17	1	105.00	103.50	14	25,243	0.06%
2021/11/29	5	103.11	2	103.25	103.50	3	24,913	0.01%
2021/11/26	30.3	103.79	0	0.00	103.50	30.3	24,820	0.12%
2021/11/25	2.2	105.28	0	0.00	105.00	2.2	24,927	0.01%
2021/11/24	13.3	105.02	4	105.00	105.50	9.3	24,868	0.04%
2021/11/23	14.2	106.39	0	0.00	106.00	14.2	24,601	0.06%
2021/11/22	4.1	106.63	2	107.00	106.50	2.1	24,446	0.01%
2021/11/19	17.2	106.62	7	106.50	106.50	10.2	24,384	0.04%
2021/11/18	4	106.75	0.1	107.00	107.00	3.9	24,337	0.02%
2021/11/17	13	107.42	2	107.50	107.00	11	24,205	0.05%
2021/11/16	2	108.50	0	0.00	108.00	2	24,180	0.01%
2021/11/15	2.4	108.91	1	109.50	108.00	1.4	24,775	0.01%
2021/11/12	1	108.50	1	109.00	109.00	0	24,877	0.00%
2021/11/10	1	108.50	2	108.75	109.00	-1	25,126	0.00%
2021/11/09	7	107.43	1	107.50	108.00	6	25,521	0.02%
2021/11/08	2	107.00	1	107.50	107.50	1	25,431	0.00%
2021/11/05	1	108.50	15	108.07	109.00	-14	25,877	-0.05%
2021/11/04	2	108.00	2	108.00	108.00	0	26,297	0.00%
2021/11/03	1.2	107.58	3	108.00	107.50	-1.8	26,495	-0.01%
2021/11/02	0.3	107.50	0	0.00	107.50	0.3	26,978	0.00%
2021/10/28	2	108.50	2	108.25	108.50	0	27,041	0.00%
2021/10/27	0	108.00	0	0.00	108.00	0	27,205	0.00%
2021/10/26	0	0.00	1	109.00	109.00	-1	27,413	0.00%
2021/10/25	0	0.00	2	108.00	108.00	-2	27,459	-0.01%
2021/10/22	0	0.00	1	107.50	107.50	-1	27,653	0.00%
2021/10/21	0	0.00	1	108.00	108.00	-1	27,868	0.00%
2021/10/20	7	107.86	0	0.00	107.50	7	27,916	0.03%
2021/10/19	3.1	107.00	0	0.00	107.00	3.1	27,785	0.01%
2021/10/18	4.1	108.24	22	107.68	107.50	-18	28,334	-0.06%
2021/10/15	7	109.14	10	108.90	109.50	-3	28,682	-0.01%
2021/10/14	1	106.50	3	106.67	106.50	-2	28,303	-0.01%
2021/10/13	0	0.00	2.1	105.50	105.50	-2.1	28,537	-0.01%
2021/10/12	8	104.88	5	105.00	105.00	3	28,786	0.01%
2021/10/08	2	107.75	2	107.50	108.00	0	29,185	0.00%
2021/10/07	2	105.25	19	106.13	107.00	-17	29,179	-0.06%
2021/10/06	16	103.66	4	104.13	103.00	12	29,150	0.04%
2021/10/05	19	101.61	1	102.00	101.50	18	28,786	0.06%
2021/10/04	3	103.83	3	103.50	103.00	0	28,567	0.00%
2021/10/01	18	103.53	1	103.00	103.00	17	28,543	0.06%
2021/09/30	8	105.00	1	106.00	105.00	7	28,439	0.02%
2021/09/29	5	104.90	1	105.00	105.00	4	28,792	0.01%
2021/09/28	2	106.25	0	0.00	106.50	2	29,592	0.01%
2021/09/27	1.1	108.00	0.6	108.00	107.50	0.5	29,497	0.00%
2021/09/24	3	107.50	0	0.00	107.50	3	29,530	0.01%
2021/09/23	0.1	107.00	0	0.00	106.50	0.1	29,793	0.00%
2021/09/22	4.1	106.51	9	107.11	107.00	-5	29,774	-0.02%
2021/09/17	1.1	108.50	0	0.00	108.50	1.1	29,528	0.00%
2021/09/16	14	107.96	0	0.00	107.50	14	29,476	0.05%
2021/09/15	1	109.50	10	110.05	108.50	-9	29,612	-0.03%
2021/09/14	2.1	107.26	0	0.00	107.50	2.1	29,019	0.01%
2021/09/13	4.1	106.88	1	107.02	106.50	3	29,065	0.01%
2021/09/10	1	108.00	0	0.00	108.00	1	29,390	0.00%
2021/09/09	5.1	107.20	1	106.50	107.00	4.1	29,660	0.01%
2021/09/08	4	108.00	3	109.00	107.50	1	29,623	0.00%
2021/09/07	10.1	108.95	0	0.00	108.50	10.1	29,547	0.03%
2021/09/06	1.1	111.45	20	112.00	111.00	-18.9	29,553	-0.06%
2021/09/03	2	112.00	9	112.28	112.50	-7	29,849	-0.02%
2021/09/02	0	0.00	4	111.50	111.50	-4	29,768	-0.01%
2021/09/01	1	110.50	2	111.25	111.00	-1	29,654	0.00%
2021/08/31	1	109.00	3	110.17	111.00	-2	29,587	-0.01%
2021/08/30	0	0.00	2	108.00	109.00	-2	29,418	-0.01%
2021/08/27	0.1	108.00	1.4	108.00	108.00	-1.3	29,666	0.00%
2021/08/26	0.8	108.00	0	0.00	107.50	0.8	29,835	0.00%
2021/08/25	1	108.00	5	108.90	108.50	-4	30,168	-0.01%
2021/08/24	0	109.00	7	108.50	109.00	-7	30,304	-0.02%
2021/08/23	10	106.00	4	107.00	107.50	6	30,576	0.02%
2021/08/20	1	103.02	1	105.50	104.50	0	30,649	0.00%
2021/08/19	25.2	103.45	8	103.50	103.00	17.2	31,163	0.06%
2021/08/18	16	105.75	0	0.00	107.00	16	30,717	0.05%
2021/08/17	6	106.83	6	106.92	106.50	0	31,031	0.00%
2021/08/16	1.1	107.05	0	0.00	107.50	1.1	31,124	0.00%
2021/08/13	5.3	109.31	15	109.17	109.00	-9.8	31,441	-0.03%
2021/08/12	3	109.00	4	109.50	109.00	-1	31,378	0.00%
2021/08/11	5.1	107.43	5	108.00	109.00	0.1	31,859	0.00%
2021/08/10	8	108.88	8	109.00	108.50	0	32,440	0.00%
2021/08/06	21	112.02	11	112.27	112.50	10	33,684	0.03%
2021/08/05	1.1	111.55	1	111.00	112.00	0.1	34,169	0.00%
2021/08/03	6	111.33	0	0.00	111.50	6	37,309	0.02%
2021/08/02	1	112.50	7	111.64	113.00	-6	37,640	-0.02%
2021/07/30	3	110.00	1	110.50	110.00	2	38,246	0.01%
2021/07/29	2.2	111.00	10	110.50	111.00	-7.9	38,400	-0.02%
2021/07/28	15.3	109.42	4	109.63	110.50	11.3	39,142	0.03%
2021/07/27	1	111.50	3	111.33	111.50	-2	40,042	0.00%
2021/07/26	14	109.46	0	0.00	110.00	14	40,774	0.03%
2021/07/23	26	111.10	1	111.00	110.50	25	40,978	0.06%
2021/07/22	14.1	110.04	13	110.23	110.50	1.1	41,267	0.00%
2021/07/21	20	114.28	8	113.88	112.50	12	41,185	0.03%
2021/07/20	17.1	115.20	2	115.00	114.50	15.1	40,817	0.04%
2021/07/19	22.1	117.09	6	117.08	116.50	16.1	41,033	0.04%
2021/07/16	4.2	118.64	3	119.00	119.50	1.2	41,627	0.00%
2021/07/15	4.2	119.24	5	118.60	119.50	-0.8	41,646	0.00%
2021/07/14	1	116.00	14	116.68	116.00	-13	41,038	-0.03%
2021/07/13	6	116.25	3	116.50	116.50	3	41,122	0.01%
2021/07/12	0	0.00	1	115.00	115.00	-1	41,396	0.00%
2021/07/09	6	113.75	1	114.00	114.00	5	41,770	0.01%
2021/07/08	0	0.00	3	115.50	115.50	-3	42,184	-0.01%
2021/07/07	3.7	115.55	0	0.00	115.00	3.7	42,614	0.01%
2021/07/06	1	116.50	3	116.17	116.50	-2	43,302	0.00%
2021/07/05	2	116.50	39	115.69	117.00	-37	43,911	-0.08%
2021/07/02	4	111.50	0	0.00	111.50	4	43,223	0.01%
2021/07/01	0.1	112.00	4.7	111.78	112.00	-4.6	43,510	-0.01%
2021/06/30	1.1	112.48	1.8	112.56	112.00	-0.8	43,940	0.00%
2021/06/29	1	111.50	7	112.21	111.50	-6	45,039	-0.01%
2021/06/28	2	111.75	0.8	112.00	111.50	1.2	46,909	0.00%
2021/06/25	0	0.00	7	114.36	113.00	-7	47,286	-0.01%
2021/06/24	0	0.00	5	112.90	113.00	-5	47,379	-0.01%
2021/06/23	0.1	111.00	5	111.00	111.50	-4.9	47,741	-0.01%
2021/06/22	1.2	108.58	1	109.00	108.50	0.2	48,354	0.00%
2021/06/21	14	109.07	0	0.00	108.50	14	49,335	0.03%
2021/06/18	13	112.31	6	112.67	111.50	7	50,635	0.01%
2021/06/17	4	110.88	0	0.00	113.00	4	51,947	0.01%
2021/06/16	4	112.00	1	112.50	111.50	3	54,351	0.01%
2021/06/15	4.2	112.53	0	0.00	113.00	4.2	56,251	0.01%
2021/06/11	0	0.00	20	112.88	113.50	-20	58,242	-0.03%
2021/06/10	0	0.00	11	110.95	110.50	-11	59,189	-0.02%
2021/06/09	3	109.84	100	109.77	109.50	-97	60,027	-0.16%
2021/06/08	12	110.08	0	0.00	110.50	12	61,243	0.02%
2021/06/07	2	110.00	0	0.00	110.50	2	62,197	0.00%
2021/06/04	7	110.43	1	110.00	112.00	6	62,654	0.01%
2021/06/03	4.2	111.26	0	0.00	111.00	4.2	62,906	0.01%
2021/06/02	4.1	112.37	23	112.11	112.00	-19	63,414	-0.03%
2021/06/01	0.2	114.50	4	114.00	114.50	-3.9	64,306	-0.01%
2021/05/31	1.1	112.55	9.7	113.05	113.50	-8.6	65,255	-0.01%
2021/05/28	3.1	110.36	6.6	110.85	111.00	-3.4	66,126	-0.01%
2021/05/27	7	108.36	6	108.92	109.50	1	66,575	0.00%
2021/05/26	5	111.10	1	111.50	111.50	4	67,559	0.01%
2021/05/25	6	111.50	7	112.00	112.00	-1	69,013	0.00%
2021/05/24	1	108.50	1	108.50	109.50	0	69,079	0.00%
2021/05/21	11	109.05	10	109.05	109.50	1	69,408	0.00%
2021/05/20	2	105.75	5	105.80	106.00	-3	69,516	0.00%
2021/05/19	4.1	106.35	3	105.50	105.00	1.1	70,236	0.00%
2021/05/18	8	103.14	12	104.58	107.00	-4	70,231	-0.01%
2021/05/17	18	99.22	54.9	100.52	98.20	-36.9	70,387	-0.05%
2021/05/14	14	104.89	8	104.81	104.50	6	70,236	0.01%
2021/05/13	25	103.19	6	102.60	103.00	19	70,571	0.03%
2021/05/12	15.2	99.45	38	102.26	102.00	-22.9	70,334	-0.03%
2021/05/11	45	107.44	5	106.50	107.00	40	69,233	0.06%
2021/05/10	13.1	113.35	2	114.50	113.00	11.1	69,994	0.02%
2021/05/07	106	117.02	12	116.08	117.50	94	72,312	0.13%	大買/
2021/05/06	20	111.48	6	112.00	112.50	14	73,359	0.02%
2021/05/05	10	110.90	16	111.69	110.00	-6	74,195	-0.01%
2021/05/04	24.1	109.08	5	110.00	108.50	19.1	75,249	0.03%
2021/05/03	8.1	112.81	53	113.01	112.50	-44.9	76,133	-0.06%
2021/04/29	9.5	117.05	1	117.00	116.00	8.5	78,603	0.01%
2021/04/28	7.4	117.50	62	117.00	117.00	-54.6	79,282	-0.07%
2021/04/27	77.8	119.35	6	119.83	118.50	71.8	80,842	0.09%
2021/04/26	32	118.08	0	0.00	117.50	32	81,368	0.04%
2021/04/23	4	118.00	6	118.08	119.00	-2	82,262	0.00%
2021/04/22	19.7	118.56	17	119.44	117.50	2.7	84,441	0.00%
2021/04/21	17	120.29	13	120.88	120.00	4	88,574	0.00%
2021/04/20	4	121.38	9	121.83	122.00	-5	89,305	-0.01%
2021/04/19	2.5	121.90	0	0.00	121.50	2.5	90,633	0.00%
2021/04/16	18	123.06	16	122.94	123.50	2	91,260	0.00%
2021/04/15	12	120.25	5	120.40	121.00	7	92,273	0.01%
2021/04/14	11.1	120.96	11	120.09	121.50	0.1	93,500	0.00%
2021/04/13	5	122.40	5	122.20	122.50	0	96,281	0.00%
2021/04/12	12.1	121.21	12	121.21	120.50	0.1	99,322	0.00%
2021/04/09	29	121.03	51	121.03	120.00	-22	102,027	-0.02%
2021/04/08	9.1	122.39	3	122.83	122.50	6.1	101,224	0.01%
2021/04/07	5	123.40	17	123.44	123.50	-12	101,243	-0.01%
2021/04/06	14.3	123.02	6	123.00	122.50	8.3	101,439	0.01%
2021/04/01	28.4	121.88	6.1	122.49	121.50	22.3	101,864	0.02%
2021/03/31	48.3	124.49	31	124.19	124.00	17.3	102,143	0.02%
2021/03/30	1.5	129.16	6	129.75	129.50	-4.5	100,661	0.00%
2021/03/29	2	128.00	13	128.00	128.50	-11	100,823	-0.01%
2021/03/26	19.1	127.10	3	126.33	126.50	16.1	101,700	0.02%
2021/03/25	15	126.70	57	127.53	126.50	-42	101,299	-0.04%
2021/03/24	29	128.69	27	129.56	128.00	2	100,686	0.00%
2021/03/23	42	132.74	22	132.30	130.50	20	99,806	0.02%
2021/03/22	58	127.62	42	126.86	130.00	16	98,701	0.02%
2021/03/19	41	124.90	35	124.90	123.50	6	97,546	0.01%
2021/03/18	13	129.38	31	129.39	129.50	-18	95,637	-0.02%
2021/03/17	12	125.79	42.7	126.38	126.00	-30.7	94,357	-0.03%
2021/03/16	8	122.75	7	122.29	123.00	1	92,873	0.00%
2021/03/15	0	0.00	14	120.43	121.00	-14	92,452	-0.02%
2021/03/12	45	118.91	48.2	119.60	120.00	-3.2	93,263	0.00%
2021/03/11	3	116.83	47	116.71	117.00	-44	94,385	-0.05%
2021/03/10	5	115.90	7	115.50	115.50	-2	93,926	0.00%
2021/03/09	3	112.83	21	114.67	115.00	-18	93,640	-0.02%
2021/03/08	14.4	114.94	1	115.50	113.50	13.4	93,481	0.01%
2021/03/05	17	114.18	5	114.20	115.00	12	92,985	0.01%
2021/03/04	15	113.03	5	114.50	114.50	10	92,545	0.01%
2021/03/03	5	114.30	13	114.58	115.50	-8	91,575	-0.01%
2021/03/02	10	113.95	12	113.83	112.00	-2	90,689	0.00%
2021/02/26	36.3	112.41	3	113.67	112.00	33.3	90,179	0.04%
2021/02/25	4	115.50	31	115.47	116.50	-27	88,553	-0.03%
2021/02/24	10.6	111.33	7	112.36	110.50	3.6	87,097	0.00%
2021/02/23	6.2	111.10	2	111.00	111.50	4.2	86,598	0.00%
2021/02/22	15	112.07	6	112.25	111.00	9	86,137	0.01%
2021/02/19	26.2	110.54	23	110.07	110.00	3.2	85,645	0.00%
2021/02/18	4	113.63	8	113.50	113.00	-4	84,850	0.00%
2021/02/17	20.2	114.15	27.2	113.80	114.00	-7	84,908	-0.01%
2021/02/05	64.6	114.26	15	114.73	113.50	49.6	83,928	0.06%
2021/02/04	13.1	114.31	5	113.60	114.00	8.1	83,134	0.01%
2021/02/03	7	117.57	11	116.18	116.50	-4	82,680	0.00%
2021/02/02	9	115.94	16.6	116.20	116.50	-7.6	82,107	-0.01%
2021/02/01	54	109.51	27	112.15	113.00	27	81,389	0.03%
2021/01/29	60	114.68	40	115.64	111.50	20	79,640	0.03%
2021/01/28	45.3	119.25	13	119.27	118.50	32.3	76,874	0.04%
2021/01/27	6	123.58	25.2	123.26	123.00	-19.2	75,136	-0.03%
2021/01/26	17	122.41	16	121.88	122.00	1	73,916	0.00%
2021/01/25	15	120.77	47.1	120.75	123.00	-32.1	72,070	-0.04%
2021/01/22	36	120.03	130.4	120.35	121.50	-94.4	70,174	-0.13%	大賣/
2021/01/21	14	115.68	22	116.14	117.00	-8	67,021	-0.01%
2021/01/20	39.1	116.18	15	116.97	114.50	24.1	66,129	0.04%
2021/01/19	22.8	115.57	13	115.39	115.00	9.8	64,197	0.02%
2021/01/18	49.1	112.77	44	113.50	114.00	5.1	63,005	0.01%
2021/01/15	45	115.31	46	114.90	115.50	-1	61,737	0.00%
2021/01/14	31	113.85	164	111.75	116.00	-133	59,302	-0.22%	大賣/鉅額交易
2021/01/13	16	105.78	34.6	105.47	106.50	-18.6	54,542	-0.03%
2021/01/12	46.1	104.18	43	104.13	104.00	3.1	53,983	0.01%
2021/01/11	19.4	107.13	10.6	106.95	107.50	8.8	53,647	0.02%
2021/01/08	48	106.99	30.4	107.79	108.00	17.6	53,291	0.03%
2021/01/07	15.1	106.73	48.7	106.73	107.00	-33.7	51,832	-0.06%
2021/01/06	153	103.17	50	105.70	105.00	103	50,561	0.20%	大買/鉅額交易
2021/01/05	45.2	103.28	38.2	103.20	104.00	7	47,274	0.01%
2021/01/04	20.4	97.66	72.8	97.29	99.90	-52.4	44,037	-0.12%
2020/12/31	10	91.82	6	91.70	92.00	4	40,427	0.01%
2020/12/30	1	90.70	23	91.17	91.60	-22	40,179	-0.05%
2020/12/29	17	90.88	0	0.00	90.40	17	39,796	0.04%
2020/12/28	10.6	92.23	19.2	92.47	91.80	-8.6	39,355	-0.02%
2020/12/25	27	91.46	77.7	91.51	91.80	-50.7	38,556	-0.13%
2020/12/24	2	89.50	5	89.48	89.60	-3	37,188	-0.01%
2020/12/23	13	88.60	20	88.89	88.80	-7	37,032	-0.02%
2020/12/22	34	89.67	53	88.77	87.70	-19	36,732	-0.05%
2020/12/18	2	87.60	0	0.00	87.70	2	35,941	0.01%
2020/12/17	1	87.70	14	88.10	87.80	-13	35,866	-0.04%
2020/12/16	1	87.70	2	87.90	88.20	-1	35,716	0.00%
2020/12/15	5	86.94	5	86.78	87.10	0	35,463	0.00%
2020/12/14	2	88.40	10.9	88.54	87.70	-8.9	35,162	-0.03%
2020/12/11	7	86.74	10	86.51	87.60	-3	34,666	-0.01%
2020/12/10	14	87.83	16	88.03	87.70	-2	33,930	-0.01%
2020/12/09	15	88.96	15	88.82	89.00	0	33,480	0.00%
2020/12/08	20.1	88.45	6	88.07	87.60	14.1	32,621	0.04%
2020/12/07	37	86.99	33.1	86.05	87.90	3.9	31,140	0.01%
2020/12/04	4	83.23	2	83.00	82.90	2	28,798	0.01%
2020/12/03	13	82.00	1	82.30	82.00	12	28,368	0.04%
2020/12/02	3	82.47	3	82.60	82.70	0	28,204	0.00%
2020/12/01	1.6	82.56	0.6	82.50	82.90	1	28,227	0.00%
2020/11/30	6	82.33	3	82.37	82.30	3	28,504	0.01%
2020/11/27	7	82.70	0	0.00	82.60	7	27,917	0.03%
2020/11/26	3	83.07	1	82.90	83.00	2	27,869	0.01%
2020/11/24	2	82.05	0	0.00	82.00	2	27,853	0.01%
2020/11/23	5	83.20	4	82.85	82.90	1	27,877	0.00%
2020/11/20	1	82.40	1	82.80	82.50	0	27,738	0.00%
2020/11/19	2	82.60	0	0.00	82.90	2	27,618	0.01%
2020/11/18	8	83.00	8	83.11	83.20	0	27,595	0.00%
2020/11/17	1	82.60	10	82.73	83.00	-9	27,491	-0.03%
2020/11/16	0	0.00	9	82.50	82.60	-9	27,885	-0.03%
2020/11/13	1	81.40	1	81.50	81.40	0	27,577	0.00%
2020/11/12	1	81.60	17	81.64	81.90	-16	27,494	-0.06%
2020/11/11	5	81.40	6.1	81.45	81.60	-1.1	27,213	0.00%
2020/11/09	5	81.20	9	80.84	81.20	-4	28,235	-0.01%
2020/11/06	0.1	79.50	3	79.60	79.70	-2.9	28,321	-0.01%
2020/11/04	0	0.00	12	78.83	78.80	-12	29,073	-0.04%
2020/11/03	1	78.60	0	0.00	78.30	1	29,122	0.00%
2020/11/02	0.2	78.20	0	0.00	78.30	0.2	29,432	0.00%
2020/10/30	5.1	77.53	0	0.00	77.50	5.1	29,600	0.02%
2020/10/29	1	77.00	5	77.98	78.00	-4	29,550	-0.01%
2020/10/28	3	78.63	0	0.00	78.30	3	30,059	0.01%
2020/10/27	3	79.73	4.5	79.74	80.00	-1.5	30,234	-0.01%
2020/10/26	0.1	80.20	1	80.60	80.20	-0.9	30,632	0.00%
2020/10/23	0.2	80.70	2	81.10	80.70	-1.9	31,049	-0.01%
2020/10/22	1	80.70	2	80.30	80.80	-1	32,073	0.00%
2020/10/21	10	80.54	0	0.00	80.40	10	32,779	0.03%
2020/10/20	2	81.70	15.1	81.35	81.40	-13.1	33,058	-0.04%
2020/10/19	14	79.96	46	81.09	81.30	-32	33,610	-0.10%
2020/10/16	3	78.80	15	79.08	78.60	-12	33,408	-0.04%
2020/10/15	11	78.09	11	78.04	78.10	0	33,847	0.00%
2020/10/14	2	78.10	1	78.40	78.00	1	34,602	0.00%
2020/10/13	0	0.00	1	78.90	78.90	-1	34,800	0.00%
2020/10/12	0	0.00	9	78.56	78.70	-9	35,259	-0.03%
2020/10/08	0	0.00	2.5	77.84	78.00	-2.5	35,425	-0.01%
2020/10/07	3	77.47	0	0.00	77.40	3	35,744	0.01%
2020/10/06	2	77.80	2	78.20	77.80	0	36,066	0.00%
2020/10/05	0	0.00	5	77.80	77.70	-5	36,653	-0.01%
2020/09/30	2.2	77.88	1	77.50	77.40	1.2	37,159	0.00%
2020/09/29	12.3	77.39	0	0.00	77.00	12.3	37,455	0.03%
2020/09/28	2	76.45	35	76.64	76.90	-33	37,793	-0.09%
2020/09/25	15	74.65	3	74.40	74.30	12	38,001	0.03%
2020/09/24	47	75.39	4	75.00	75.00	43	38,076	0.11%
2020/09/23	3	76.73	0	0.00	76.70	3	37,687	0.01%
2020/09/22	2	76.70	0	0.00	76.80	2	38,132	0.01%
2020/09/21	6	77.48	1	77.60	77.40	5	38,706	0.01%
2020/09/18	2	77.85	0	0.00	77.60	2	40,000	0.00%
2020/09/17	2	78.40	0.3	78.30	78.10	1.7	40,947	0.00%
2020/09/16	0	0.00	7.7	78.90	78.80	-7.7	41,362	-0.02%
2020/09/15	3	79.13	5	79.18	79.10	-2	41,339	0.00%
2020/09/14	7	79.30	8.4	79.28	79.40	-1.4	41,646	0.00%
2020/09/11	1	78.50	1	78.40	78.50	0	41,491	0.00%
2020/09/10	5.1	78.30	15	78.16	78.50	-9.9	41,523	-0.02%
2020/09/09	6	77.58	2	76.95	77.90	4	41,410	0.01%
2020/09/08	19	77.48	1	77.60	77.50	18	41,473	0.04%
2020/09/07	2.1	76.93	0	0.00	77.30	2.1	41,611	0.01%
2020/09/04	5.1	76.88	1	76.90	76.90	4.1	41,954	0.01%
2020/09/03	8	77.70	2	78.75	77.70	6	41,789	0.01%
2020/09/02	4	77.05	0	0.00	77.80	4	41,734	0.01%
2020/09/01	11.6	76.71	0	0.00	77.00	11.6	42,211	0.03%
2020/08/31	2	77.20	0	0.00	76.90	2	42,474	0.00%
2020/08/28	7.3	77.41	0	0.00	77.50	7.3	42,692	0.02%
2020/08/27	3.1	77.65	0	0.00	77.50	3.1	42,988	0.01%
2020/08/26	19	78.05	2.4	78.19	78.20	16.6	43,281	0.04%
2020/08/25	6	78.28	1	78.10	78.30	5	43,441	0.01%
2020/08/24	11	77.83	1	77.70	77.60	10	43,891	0.02%
2020/08/21	6	78.10	0	0.00	78.20	6	43,964	0.01%
2020/08/20	21.9	77.53	0	0.00	77.10	21.9	43,929	0.05%
2020/08/19	7	79.64	0.4	79.40	79.30	6.6	43,368	0.02%
2020/08/18	12	79.78	2	79.80	79.80	10	43,283	0.02%
2020/08/17	7	80.31	2	80.50	80.20	5	43,604	0.01%
2020/08/14	6	79.97	2	80.25	80.40	4	43,618	0.01%
2020/08/13	17	80.34	4	79.93	79.50	13	43,559	0.03%
2020/08/12	5	81.02	13	80.84	81.40	-8	42,948	-0.02%
2020/08/11	6	79.98	0	0.00	79.80	6	43,139	0.01%
2020/08/10	0	0.00	24	80.25	80.50	-24	43,407	-0.06%
2020/08/07	6	78.95	2	78.50	78.30	4	43,275	0.01%
2020/08/06	5	79.10	6	79.47	79.00	-1	43,625	0.00%
2020/08/05	4	78.18	0	0.00	77.90	4	43,829	0.01%
2020/08/04	2	77.75	0	0.00	78.10	2	44,340	0.00%
2020/08/03	17	77.98	1	77.70	77.10	16	44,597	0.04%
2020/07/31	3.4	78.65	8	79.01	78.40	-4.6	44,108	-0.01%
2020/07/30	1	78.50	5	78.00	78.00	-4	43,832	-0.01%
2020/07/29	28	78.27	0	0.00	78.00	28	43,666	0.06%
2020/07/28	13	81.31	6.8	81.01	78.40	6.2	43,848	0.01%
2020/07/27	17	78.27	59.4	78.62	78.00	-42.4	43,342	-0.10%
2020/07/24	10	80.75	6	81.45	80.00	4	42,760	0.01%
2020/07/23	21	81.83	4	82.18	82.10	17	42,348	0.04%
2020/07/22	6	85.45	3	85.80	85.90	3	41,517	0.01%
2020/07/21	50	85.39	11	85.31	85.30	39	40,594	0.10%
2020/07/20	18	86.11	3	86.10	86.80	15	39,798	0.04%
2020/07/17	4	88.08	10	88.35	88.00	-6	39,066	-0.02%
2020/07/16	5	87.64	22	87.30	87.60	-17	39,095	-0.04%
2020/07/15	0	0.00	4	86.90	86.60	-4	38,790	-0.01%
2020/07/14	5	86.60	2	86.60	86.30	3	39,163	0.01%
2020/07/13	5	85.40	3.7	86.07	86.70	1.3	39,298	0.00%
2020/07/10	15	85.26	1	85.90	84.80	14	39,392	0.04%
2020/07/09	3	86.73	13	86.38	86.20	-10	39,134	-0.03%
2020/07/08	6	86.98	2	87.05	87.00	4	38,728	0.01%
2020/07/07	12	86.77	8	86.53	87.00	4	38,430	0.01%
2020/07/06	11	86.41	12	86.58	86.40	-1	38,484	0.00%
2020/07/03	4.1	85.23	0.2	85.30	85.30	3.8	39,251	0.01%
2020/07/02	18	85.65	0	0.00	86.00	18	39,318	0.05%
2020/07/01	16.1	86.12	0.1	85.80	85.90	16	39,567	0.04%
2020/06/30	3.8	86.24	9.8	86.03	86.30	-6.1	39,234	-0.02%
2020/06/29	15	84.74	10	84.40	85.20	5	38,911	0.01%
2020/06/24	3	82.50	33	83.08	83.50	-30	37,861	-0.08%
2020/06/23	15	80.17	20.2	79.94	80.20	-5.2	37,387	-0.01%
2020/06/22	0	0.00	1	78.60	78.90	-1	37,269	0.00%
2020/06/19	0	0.00	1.2	78.54	78.80	-1.2	37,883	0.00%
2020/06/18	0	0.00	1	77.90	78.50	-1	37,988	0.00%
2020/06/17	1	78.20	0	0.00	78.20	1	38,713	0.00%
2020/06/16	5	78.40	1	78.40	78.40	4	40,122	0.01%
2020/06/15	2	77.30	0	0.00	77.00	2	41,533	0.00%
2020/06/12	3	77.47	2	77.70	78.00	1	42,349	0.00%
2020/06/11	6	78.67	17.4	78.77	78.60	-11.4	42,992	-0.03%
2020/06/10	2.1	79.56	5.1	79.70	79.90	-3	43,388	-0.01%
2020/06/09	12	79.87	11	79.55	79.50	1	44,767	0.00%
2020/06/08	2	79.50	5.1	79.37	79.70	-3.1	45,559	-0.01%
2020/06/05	2	77.90	2	78.20	78.50	0	45,175	0.00%
2020/06/04	1	78.40	0	0.00	78.40	1	45,232	0.00%
2020/06/03	0	0.00	21	78.05	78.10	-21	45,254	-0.05%
2020/06/02	4.4	77.10	13	77.16	77.10	-8.6	45,186	-0.02%
2020/06/01	2.6	76.47	6	76.52	76.20	-3.5	45,106	-0.01%
2020/05/29	9	74.83	1	75.30	75.80	8	45,158	0.02%
2020/05/28	2.2	75.59	17	75.69	75.30	-14.9	44,994	-0.03%
2020/05/27	0	0.00	5	75.10	75.30	-5	45,453	-0.01%
2020/05/26	3	74.77	4	74.88	74.80	-1	45,969	0.00%
2020/05/25	7	73.31	5	73.20	73.60	2	46,216	0.00%
2020/05/22	21.1	73.93	0	0.00	73.60	21.1	46,552	0.05%
2020/05/21	1.2	74.83	2	74.85	74.70	-0.8	46,325	0.00%
2020/05/20	1	74.50	1	74.80	74.50	0	46,417	0.00%
2020/05/19	16	74.96	4	75.00	74.80	12	46,489	0.03%
2020/05/18	11	75.21	2	75.50	75.00	9	46,100	0.02%
2020/05/15	3	77.40	0	0.00	77.10	3	45,526	0.01%
2020/05/14	2.6	78.38	0	0.00	78.20	2.6	45,023	0.01%
2020/05/13	9	78.03	3	78.53	78.80	6	44,680	0.01%
2020/05/12	6.2	77.77	2	77.60	77.30	4.2	44,565	0.01%
2020/05/11	3	78.77	17	78.58	78.90	-14	44,747	-0.03%
2020/05/08	2	76.30	15	76.51	76.20	-13	44,242	-0.03%
2020/05/07	0.1	75.30	2	75.10	75.20	-2	44,308	0.00%
2020/05/06	12	74.37	6.8	74.35	74.30	5.2	44,218	0.01%
2020/05/05	6	74.63	1	74.20	74.10	5	44,492	0.01%
2020/05/04	11	74.42	0	0.00	74.50	11	44,768	0.02%
2020/04/30	12.3	76.22	9	76.50	77.00	3.3	44,694	0.01%
2020/04/29	0	0.00	1	75.80	75.60	-1	44,975	0.00%
2020/04/28	6	75.25	3	75.10	75.20	3	45,609	0.01%
2020/04/27	0	0.00	3	75.00	74.90	-3	47,798	-0.01%
2020/04/24	3	73.77	0	0.00	73.80	3	47,910	0.01%
2020/04/23	31	74.02	7	74.13	74.00	24	48,896	0.05%
2020/04/22	2	73.70	0	0.00	73.90	2	48,768	0.00%
2020/04/21	13	74.65	11	75.19	73.50	2	48,703	0.00%
2020/04/20	8	76.15	0	0.00	76.20	8	48,171	0.02%
2020/04/17	10.1	75.78	35	75.65	75.80	-24.9	48,024	-0.05%
2020/04/16	4	74.13	2	74.70	74.00	2	47,392	0.00%
2020/04/15	23	74.34	5	74.18	74.10	18	47,157	0.04%
2020/04/14	0.1	74.40	10	74.30	74.40	-10	47,387	-0.02%
2020/04/13	9	73.36	0	0.00	73.10	9	47,485	0.02%
2020/04/10	14.7	73.67	1	73.50	73.90	13.7	47,506	0.03%
2020/04/09	14	74.39	5	74.20	74.00	9	47,817	0.02%
2020/04/08	7	74.31	27.9	73.23	75.00	-20.9	47,242	-0.04%
2020/04/07	15.2	71.06	2	71.20	71.20	13.2	45,981	0.03%
2020/04/06	2	69.75	3	69.83	70.20	-1	45,466	0.00%
2020/04/01	22	70.10	4	70.10	70.00	18	44,975	0.04%
2020/03/31	4	70.15	12.3	70.11	69.90	-8.3	44,733	-0.02%
2020/03/30	12.5	69.96	2	69.25	70.00	10.5	44,283	0.02%
2020/03/27	61.5	70.56	0	0.00	70.10	61.5	43,919	0.14%
2020/03/26	36	70.99	24	71.30	71.00	12	43,204	0.03%
2020/03/25	6	72.10	15	71.63	71.40	-9	43,208	-0.02%
2020/03/24	26	69.88	3	70.20	69.40	23	42,793	0.05%
2020/03/23	18	67.79	0	0.00	67.50	18	43,074	0.04%
2020/03/20	13	69.78	16.3	69.58	70.80	-3.3	42,561	-0.01%
2020/03/19	38.5	67.13	35	68.16	66.30	3.5	41,412	0.01%
2020/03/18	22.1	70.25	2	70.50	70.00	20.1	40,185	0.05%
2020/03/17	28.7	71.09	11	71.58	70.60	17.7	39,472	0.04%
2020/03/16	13.2	71.84	4	73.93	71.10	9.2	38,858	0.02%
2020/03/13	26	71.00	14	71.21	74.60	12	38,007	0.03%
2020/03/12	9.2	75.88	2	77.50	74.70	7.2	36,846	0.02%
2020/03/11	8	78.75	0	0.00	78.60	8	35,761	0.02%
2020/03/10	2.2	79.51	1	79.40	79.40	1.2	35,582	0.00%
2020/03/09	8.8	79.44	0	0.00	79.10	8.8	35,358	0.02%
2020/03/06	3	81.07	1	81.00	80.80	2	35,166	0.01%
2020/03/05	4	83.13	6	83.03	82.70	-2	35,040	-0.01%
2020/03/04	1.1	81.34	13	81.42	81.70	-11.9	35,049	-0.03%
2020/03/03	5	81.16	14	81.09	81.00	-9	34,888	-0.03%
2020/03/02	4.3	78.68	9	79.59	79.20	-4.8	34,638	-0.01%
2020/02/27	20	80.27	4	80.70	80.30	16	34,937	0.05%
2020/02/26	51.3	81.15	2	82.10	81.10	49.3	34,982	0.14%
2020/02/25	4	81.23	3	80.80	82.30	1	34,763	0.00%
2020/02/24	1	80.50	0	0.00	80.70	1	34,847	0.00%
2020/02/21	4	81.90	11	82.10	81.70	-7	35,036	-0.02%
2020/02/20	6	82.82	6	83.43	82.80	0	36,338	0.00%
2020/02/19	1	82.80	0	0.00	83.80	1	36,346	0.00%
2020/02/18	2	83.20	6	83.20	83.40	-4	36,642	-0.01%
2020/02/17	8	83.95	2.7	83.97	83.90	5.3	37,750	0.01%
2020/02/14	1.2	84.73	2	84.80	84.90	-0.8	38,341	0.00%
2020/02/13	5.4	85.66	3	85.67	84.70	2.4	39,439	0.01%
2020/02/12	10	84.20	30	84.73	85.50	-20	40,708	-0.05%
2020/02/11	2.3	82.73	1	82.50	82.90	1.3	41,559	0.00%
2020/02/10	7	81.33	20	81.39	82.00	-13	42,608	-0.03%
2020/02/07	14.2	83.15	6	82.83	82.90	8.2	43,602	0.02%
2020/02/06	23	82.64	8	83.05	83.60	15	45,059	0.03%
2020/02/05	4	82.40	9	82.28	82.20	-5	46,922	-0.01%
2020/02/04	3	83.00	1	83.60	82.20	2	48,200	0.00%
2020/02/03	7	80.53	66	80.58	82.20	-59	48,094	-0.12%
2020/01/31	10	84.12	107	84.40	83.20	-97	47,505	-0.20%	大賣/
2020/01/30	92	84.79	33	83.89	83.10	59	47,070	0.13%
2020/01/20	0	0.00	5	92.90	92.30	-5	44,925	-0.01%
2020/01/17	3	92.10	27	92.08	92.30	-24	44,926	-0.05%
2020/01/16	0	0.00	1	89.90	90.00	-1	44,307	0.00%
2020/01/15	0	89.60	1	90.10	89.90	-1	45,467	0.00%
2020/01/14	4	90.10	3	90.00	90.00	1	46,469	0.00%
2020/01/13	1	89.20	25	89.13	89.60	-24	46,698	-0.05%
2020/01/10	16	88.55	24	88.20	89.00	-8	47,630	-0.02%
2020/01/09	11	87.29	21	87.31	87.10	-10	48,452	-0.02%
2020/01/08	36	87.18	8	87.45	86.50	28	48,573	0.06%
2020/01/07	28	89.04	2	89.55	89.10	26	48,302	0.05%
2020/01/06	6	90.27	7.8	90.94	90.50	-1.8	48,395	0.00%
2020/01/03	3	91.30	16	91.43	91.60	-13	48,271	-0.03%
2020/01/02	1	90.70	10	91.06	90.80	-9	48,116	-0.02%
2019/12/31	3.8	91.07	9	91.14	90.80	-5.2	48,193	-0.01%
2019/12/30	6	91.12	0	0.00	90.90	6	48,265	0.01%
2019/12/27	1	91.60	7.3	91.65	91.50	-6.3	48,462	-0.01%
2019/12/26	5	90.90	0	0.00	90.80	5	48,560	0.01%
2019/12/24	21	90.92	0	0.00	90.90	21	49,384	0.04%
2019/12/23	0	0.00	10.8	91.42	91.50	-10.8	49,552	-0.02%
2019/12/20	1	91.10	11	92.02	91.10	-10	49,578	-0.02%
2019/12/19	1	91.90	6	92.17	92.20	-5	49,260	-0.01%
2019/12/18	1	91.90	38.2	92.23	92.40	-37.2	48,958	-0.08%
2019/12/17	101	91.10	2	91.10	91.60	99	48,539	0.20%	大買/
2019/12/16	6	91.68	6	91.82	91.60	0	48,561	0.00%
2019/12/13	10	91.10	32.2	91.59	91.00	-22.2	48,552	-0.05%
2019/12/12	0.4	90.60	23	91.55	91.00	-22.6	48,727	-0.05%
2019/12/11	1	91.20	11	90.93	91.30	-10	48,865	-0.02%
2019/12/10	4.6	90.20	0	0.00	90.30	4.6	49,354	0.01%
2019/12/09	1	91.00	18	91.01	91.00	-17	49,715	-0.03%
2019/12/06	3	90.07	2	90.50	90.50	1	49,472	0.00%
2019/12/05	13.3	90.21	3	90.04	89.90	10.3	49,467	0.02%
2019/12/04	7	89.19	31	90.00	89.50	-24	49,622	-0.05%
2019/12/03	1	89.90	101.4	88.92	90.00	-100.4	49,672	-0.20%	大賣/
2019/12/02	16	87.40	20	88.02	88.60	-4	49,485	-0.01%
2019/11/29	9	88.92	2	88.90	88.50	7	49,213	0.01%
2019/11/28	0	0.00	2	90.50	89.80	-2	48,897	0.00%
2019/11/27	3	90.17	3	90.20	90.60	0	49,237	0.00%
2019/11/26	0	0.00	17.3	90.23	89.90	-17.3	49,243	-0.04%
2019/11/25	13	89.93	3	89.77	89.60	10	48,294	0.02%
2019/11/22	15	91.83	11	91.85	91.40	4	47,978	0.01%
2019/11/21	1	90.70	4.4	91.40	92.50	-3.4	47,972	-0.01%
2019/11/20	7	91.74	14	91.80	91.90	-7	47,375	-0.01%
2019/11/19	19	92.04	42.7	91.99	92.80	-23.7	47,024	-0.05%
2019/11/18	11.2	90.17	15	90.40	90.50	-3.8	45,679	-0.01%
2019/11/15	6	89.98	13	90.11	90.10	-7	45,397	-0.02%
2019/11/14	8	89.96	13.7	90.54	89.30	-5.7	45,007	-0.01%
2019/11/13	8.4	89.58	8.4	89.89	89.70	0	44,081	0.00%
2019/11/12	14.6	89.54	30.4	89.74	91.00	-15.8	43,699	-0.04%
2019/11/11	37.4	88.01	36	88.21	87.90	1.4	42,815	0.00%
2019/11/08	11	91.40	10.6	91.75	90.90	0.4	41,247	0.00%
2019/11/07	2	90.40	37.4	90.28	90.80	-35.4	39,749	-0.09%
2019/11/06	16	89.83	15	90.16	90.40	1	38,542	0.00%
2019/11/05	5	89.64	71.8	89.69	90.00	-66.8	37,282	-0.18%
2019/11/04	2.3	88.06	35	87.85	89.00	-32.7	36,054	-0.09%
2019/11/01	8	83.43	28.6	83.42	84.80	-20.6	34,294	-0.06%
2019/10/31	3	80.93	12	81.01	80.60	-9	33,093	-0.03%
2019/10/30	23	79.89	2.6	80.12	80.20	20.4	32,959	0.06%
2019/10/29	2	80.50	7	80.61	80.80	-5	32,835	-0.02%
2019/10/28	3	80.60	3	80.37	80.10	0	32,576	0.00%
2019/10/25	1	79.90	38	80.18	80.20	-37	32,470	-0.11%
2019/10/24	3	80.43	5	80.62	80.50	-2	32,252	-0.01%
2019/10/23	12	80.23	8	80.15	80.50	4	32,630	0.01%
2019/10/22	1	79.50	81	78.89	79.50	-80	32,364	-0.25%
2019/10/21	3	77.20	13	76.82	77.60	-10	31,601	-0.03%
2019/10/18	12	77.64	81	77.39	76.90	-69	31,704	-0.22%
2019/10/17	5	76.30	40	76.32	77.20	-35	30,791	-0.11%
2019/10/16	0	0.00	5	74.92	75.00	-5	29,769	-0.02%
2019/10/15	0	0.00	4.1	75.06	74.70	-4.1	29,704	-0.01%
2019/10/14	0	0.00	6.3	74.35	74.50	-6.3	30,027	-0.02%
2019/10/09	1.1	73.27	2	73.60	72.90	-0.9	29,767	0.00%
2019/10/08	0	0.00	5.1	74.02	74.00	-5.1	29,894	-0.02%
2019/10/07	1	73.90	5	73.64	73.40	-4	29,759	-0.01%
2019/10/04	7	72.27	1	72.40	72.70	6	29,672	0.02%
2019/10/03	28	71.94	0	0.00	72.00	28	29,708	0.09%
2019/10/02	3.4	72.31	1	72.40	72.30	2.4	29,572	0.01%
2019/10/01	10.1	72.56	12.3	72.43	72.60	-2.2	29,331	-0.01%
2019/09/27	24	73.31	0	0.00	73.20	24	28,815	0.08%
2019/09/26	9	74.13	2	74.60	74.00	7	28,901	0.02%
2019/09/25	1	74.60	0	0.00	74.80	1	28,895	0.00%
2019/09/24	0	0.00	10	75.02	74.90	-10	29,218	-0.03%
2019/09/23	0	0.00	3	74.53	74.70	-3	29,240	-0.01%
2019/09/20	1	74.10	21	74.20	74.50	-20	29,577	-0.07%
2019/09/19	81	74.26	0	0.00	73.50	81	29,314	0.28%
2019/09/18	57	74.31	4	74.30	74.40	53	29,144	0.18%
2019/09/17	28	74.66	2	74.80	74.60	26	29,059	0.09%
2019/09/16	0	0.00	3.2	75.20	76.00	-3.2	29,303	-0.01%
2019/09/12	7	75.99	31.1	75.47	76.00	-24.1	29,068	-0.08%
2019/09/11	12	74.33	1	74.80	74.50	11	28,869	0.04%
2019/09/10	5	73.88	0	0.00	74.10	5	28,884	0.02%
2019/09/09	14	74.78	0	0.00	74.70	14	29,030	0.05%
2019/09/06	1	75.30	4	75.38	75.00	-3	29,372	-0.01%
2019/09/05	3	74.70	4	74.83	74.90	-1	29,587	0.00%
2019/09/04	4	74.08	22	74.20	74.30	-18	29,815	-0.06%
2019/09/03	11	73.78	5	73.90	73.60	6	29,905	0.02%
2019/09/02	10	73.80	1.2	73.83	74.00	8.8	30,251	0.03%
2019/08/30	1	73.70	35	73.23	74.20	-34	30,587	-0.11%
2019/08/29	7	71.86	0	0.00	71.90	7	30,724	0.02%
2019/08/28	8	72.13	0	0.00	72.40	8	31,041	0.03%
2019/08/27	12	72.02	0	0.00	72.20	12	31,307	0.04%
2019/08/26	20	71.85	2	71.80	72.00	18	31,562	0.06%
2019/08/23	5.3	73.44	0	0.00	73.30	5.3	31,812	0.02%
2019/08/21	0	0.00	1	72.70	73.50	-1	34,158	0.00%
2019/08/20	8.2	72.49	0	0.00	72.40	8.2	34,127	0.02%
2019/08/19	3	72.53	0	0.00	72.40	3	34,491	0.01%
2019/08/16	2	71.90	1	71.40	72.00	1	35,197	0.00%
2019/08/15	6.6	71.70	0	0.00	71.60	6.6	35,147	0.02%
2019/08/14	13	72.88	0	0.00	72.60	13	35,268	0.04%
2019/08/13	7	72.91	3	73.50	72.90	4	35,218	0.01%
2019/08/12	1	73.50	15	73.95	73.70	-14	35,749	-0.04%
2019/08/08	10	73.37	1	73.50	73.10	9	36,472	0.02%
2019/08/07	12	73.15	1	73.30	72.90	11	37,306	0.03%
2019/08/06	30	72.84	9	71.43	73.30	21	37,843	0.06%
2019/08/05	17.1	73.51	2	73.00	72.80	15.1	37,786	0.04%
2019/08/02	29	75.82	2	75.75	75.50	27	37,404	0.07%
2019/08/01	10	78.10	3	78.07	77.90	7	37,162	0.02%
2019/07/31	3	78.30	1	78.10	78.60	2	37,041	0.01%
2019/07/30	3	77.87	3	78.07	77.80	0	37,167	0.00%
2019/07/29	1	78.40	1	78.20	78.40	0	37,511	0.00%
2019/07/26	16	78.52	7.6	78.43	78.40	8.4	37,626	0.02%
2019/07/25	14.2	78.43	8	78.65	78.60	6.2	37,671	0.02%
2019/07/24	14	81.27	132	81.20	81.30	-118	37,192	-0.32%	大賣/鉅額交易
2019/07/23	6	80.58	2	81.40	80.90	4	36,534	0.01%
2019/07/22	4	80.35	12	80.53	80.60	-8	36,414	-0.02%
2019/07/19	8	79.49	2	79.70	79.30	6	36,308	0.02%
2019/07/18	6	79.10	2.2	79.42	79.00	3.8	36,773	0.01%
2019/07/17	62	79.72	0	0.00	79.30	62	37,533	0.17%
2019/07/16	74	80.18	15	79.87	80.00	59	37,702	0.16%
2019/07/15	1	77.10	4	77.35	78.10	-3	38,121	-0.01%
2019/07/12	8	77.89	2	77.70	77.60	6	40,175	0.01%
2019/07/11	0	0.00	3.2	78.29	78.20	-3.2	41,245	-0.01%
2019/07/10	6	77.90	4	78.30	77.90	2	42,238	0.00%
2019/07/09	6	77.90	0	0.00	77.90	6	43,101	0.01%
2019/07/08	3	78.63	4	78.78	79.00	-1	43,727	0.00%
2019/07/05	1	78.10	4	78.20	78.20	-3	44,148	-0.01%
2019/07/04	1	77.50	0	0.00	77.70	1	44,538	0.00%
2019/07/03	7	77.80	0	0.00	77.50	7	44,768	0.02%
2019/07/02	2	79.40	1	79.00	79.10	1	45,091	0.00%
2019/07/01	9	79.12	8	79.30	79.40	1	45,435	0.00%
2019/06/28	3	77.80	1	77.80	77.40	2	46,469	0.00%
2019/06/27	1	77.20	10	77.39	77.40	-9	48,925	-0.02%
2019/06/26	6	76.38	0	0.00	76.30	6	49,037	0.01%
2019/06/25	2	76.60	3	76.90	76.40	-1	48,862	0.00%
2019/06/24	4	75.78	4	76.00	77.10	0	48,644	0.00%
2019/06/21	8	77.34	11	77.73	76.80	-3	48,291	-0.01%
2019/06/20	2	77.65	4	77.33	77.70	-2	47,665	0.00%
2019/06/19	1	76.70	8	77.10	77.20	-7	47,481	-0.01%
2019/06/18	3	75.80	16	76.69	75.90	-13	46,966	-0.03%
2019/06/17	0	0.00	9	76.10	76.40	-9	46,586	-0.02%
2019/06/14	1.3	75.10	16.1	74.68	75.10	-14.8	46,296	-0.03%
2019/06/13	6.2	73.52	1	73.30	74.20	5.2	45,938	0.01%
2019/06/12	2.4	73.08	9.8	72.73	73.70	-7.4	45,892	-0.02%
2019/06/11	5.8	72.16	0	0.00	72.40	5.8	45,480	0.01%
2019/06/06	2	71.10	0	0.00	71.10	2	44,971	0.00%
2019/06/05	52	71.49	3	72.30	71.00	49	44,606	0.11%
2019/06/04	11.3	72.13	4.2	72.60	71.80	7.1	44,249	0.02%
2019/06/03	12	72.89	3	73.13	73.40	9	43,903	0.02%
2019/05/31	13.2	74.13	4	74.48	73.90	9.2	43,607	0.02%
2019/05/30	13	73.05	2	73.30	73.40	11	42,989	0.03%
2019/05/29	2	70.30	1.4	72.26	72.20	0.6	42,844	0.00%
2019/05/28	3	71.40	0	0.00	71.20	3	42,521	0.01%
2019/05/27	8.4	71.50	0	0.00	71.40	8.4	40,574	0.02%
2019/05/24	7	71.60	0	0.00	71.40	7	40,541	0.02%
2019/05/23	13.5	71.72	0	0.00	71.50	13.5	40,262	0.03%
2019/05/22	9	74.37	0	0.00	74.00	9	39,723	0.02%
2019/05/21	1	74.80	0	0.00	75.00	1	39,988	0.00%
2019/05/20	2	75.30	5	75.48	75.00	-3	39,825	-0.01%
2019/05/17	5.1	75.55	8	76.40	74.70	-2.9	39,707	-0.01%
2019/05/16	13.2	77.23	6	77.18	75.90	7.2	39,278	0.02%
2019/05/15	19	77.78	3	77.70	77.80	16	38,512	0.04%
2019/05/14	6	79.35	7	79.50	79.70	-1	37,886	0.00%
2019/05/13	3	81.63	3	81.93	81.20	0	37,563	0.00%
2019/05/10	4	84.30	3	83.97	83.70	1	37,575	0.00%
2019/05/09	11	84.92	2	85.00	84.30	9	37,560	0.02%
2019/05/08	2	85.85	0	0.00	85.90	2	37,350	0.01%
2019/05/07	1	86.80	1	85.80	86.60	0	37,276	0.00%
2019/05/06	4	85.30	0	0.00	84.90	4	37,269	0.01%
2019/05/03	1	88.30	5	87.10	88.20	-4	36,812	-0.01%
2019/04/30	3	86.77	3.1	86.90	86.90	-0.1	36,365	0.00%
2019/04/29	2	87.90	2	87.60	87.80	0	36,026	0.00%
2019/04/26	0.2	87.10	3	87.37	87.40	-2.8	35,703	-0.01%
2019/04/25	3.4	86.12	3	86.80	86.80	0.4	35,423	0.00%
2019/04/24	3	86.77	18	87.39	86.90	-15	35,170	-0.04%
2019/04/23	5	87.34	4	87.88	88.30	1	34,864	0.00%
2019/04/22	8.4	88.03	0	0.00	87.80	8.4	34,003	0.02%
2019/04/19	30.2	90.30	5.4	90.04	88.90	24.8	33,706	0.07%
2019/04/18	22	93.54	57.3	94.26	91.60	-35.3	32,619	-0.11%
2019/04/17	4	92.00	17.6	90.90	91.80	-13.6	30,553	-0.04%
2019/04/16	4.4	90.19	14.2	90.30	89.90	-9.8	29,346	-0.03%
2019/04/15	10	88.33	24.8	88.49	89.30	-14.8	28,411	-0.05%
2019/04/12	10	86.23	6	86.07	86.50	4	27,828	0.01%
2019/04/11	25	83.62	6	83.98	83.80	19	27,456	0.07%
2019/04/10	0	0.00	21.9	82.99	83.00	-21.9	26,990	-0.08%
2019/04/09	0	0.00	3	82.60	82.50	-3	26,686	-0.01%
2019/04/08	3	82.57	4	82.62	82.40	-1	26,501	0.00%
2019/04/03	3	81.57	1	82.00	81.90	2	25,825	0.01%
2019/04/02	12	82.42	41.4	82.48	82.00	-29.4	25,304	-0.12%
2019/04/01	4.2	80.63	69.2	79.67	80.80	-65	23,838	-0.27%
2019/03/29	3	72.33	20	73.12	73.50	-17	21,133	-0.08%
2019/03/27	0	0.00	5	71.92	71.90	-5	21,359	-0.02%
2019/03/26	3	71.63	1	71.60	71.80	2	21,516	0.01%
2019/03/25	3	71.67	0	0.00	71.20	3	21,784	0.01%
2019/03/22	4	72.63	2	72.60	73.00	2	21,732	0.01%
2019/03/21	0.2	72.90	3	72.97	73.00	-2.8	21,996	-0.01%
2019/03/20	17	72.04	0	0.00	72.40	17	22,458	0.08%
2019/03/19	1	72.60	8	72.28	72.30	-7	23,024	-0.03%
2019/03/18	15.1	71.36	1.7	71.74	72.00	13.4	23,226	0.06%
2019/03/15	0.2	70.90	1.6	70.96	70.60	-1.4	23,470	-0.01%
2019/03/14	0.2	71.10	0	0.00	71.10	0.2	23,311	0.00%
2019/03/13	0.2	70.80	0	0.00	70.70	0.2	24,214	0.00%
2019/03/12	0	0.00	6.8	71.20	71.20	-6.8	24,353	-0.03%
2019/03/11	12	70.47	1	70.70	70.40	11	24,453	0.04%
2019/03/08	6	70.77	0	0.00	70.70	6	24,916	0.02%
2019/03/07	2	71.60	0	0.00	71.60	2	25,765	0.01%
2019/03/06	1	72.10	7	72.21	72.50	-6	26,193	-0.02%
2019/03/05	2	71.75	0	0.00	71.90	2	26,787	0.01%
2019/03/04	0	0.00	1	72.20	72.20	-1	26,928	0.00%
2019/02/27	2	72.75	2	72.90	72.70	0	26,754	0.00%
2019/02/26	0.2	72.90	0	0.00	72.80	0.2	26,722	0.00%
2019/02/25	2.2	73.21	1	73.30	73.40	1.2	26,937	0.00%
2019/02/22	0.2	73.50	0	0.00	73.50	0.2	27,267	0.00%
2019/02/21	0	0.00	6.4	73.69	73.80	-6.4	27,552	-0.02%
2019/02/20	9	73.39	15	73.10	73.20	-6	27,545	-0.02%
2019/02/19	0	0.00	2	71.90	72.00	-2	27,169	-0.01%
2019/02/14	0	0.00	14	71.96	71.40	-14	27,638	-0.05%
2019/02/13	2.1	72.20	12	72.11	72.00	-9.9	27,733	-0.04%
2019/02/12	3	71.80	5	71.92	72.00	-2	27,694	-0.01%
2019/02/11	0	0.00	1.1	70.75	69.90	-1.1	27,543	0.00%
2019/01/30	0	0.00	1	70.00	70.00	-1	27,311	0.00%
2019/01/29	3	69.97	4	70.40	69.90	-1	27,329	0.00%
2019/01/28	0	0.00	3	70.97	70.80	-3	27,288	-0.01%
2019/01/25	2	70.65	8	70.70	70.70	-6	27,511	-0.02%
2019/01/24	1	69.90	1	70.00	70.00	0	27,455	0.00%
2019/01/23	9	69.77	2	69.70	69.70	7	27,740	0.03%
2019/01/22	1.5	70.50	0	0.00	70.70	1.5	27,933	0.01%
2019/01/21	1	71.20	1	71.20	71.20	0	28,393	0.00%
2019/01/18	3	70.53	1	70.80	70.80	2	29,728	0.01%
2019/01/17	1	70.40	2	70.20	70.40	-1	30,927	0.00%
2019/01/16	0.2	70.20	0	0.00	70.20	0.2	31,610	0.00%
2019/01/15	1.2	70.27	26	70.24	70.30	-24.8	31,959	-0.08%
2019/01/14	2	69.00	2	69.00	68.70	0	32,168	0.00%
2019/01/11	0	0.00	2	70.00	69.40	-2	33,547	-0.01%
2019/01/10	3	69.07	1	69.50	69.30	2	33,515	0.01%
2019/01/09	5	69.70	4.1	69.95	69.90	0.9	33,515	0.00%
2019/01/08	0.2	68.90	3	69.00	68.60	-2.8	33,510	-0.01%
2019/01/07	0.4	69.30	1	68.90	69.30	-0.6	33,710	0.00%
2019/01/04	42	67.45	0	0.00	67.60	42	33,606	0.12%
2019/01/03	14	68.83	0	0.00	68.90	14	33,646	0.04%
2019/01/02	13.3	70.76	0	0.00	70.10	13.3	33,501	0.04%
2018/12/28	1.5	70.87	6.8	70.93	70.80	-5.3	33,856	-0.02%
2018/12/27	3	71.40	1	71.20	70.80	2	34,100	0.01%
2018/12/26	1	71.10	1	70.50	70.20	0	34,354	0.00%
2018/12/25	4	70.55	1	70.30	70.70	3	34,538	0.01%
2018/12/24	0	0.00	2	71.10	71.40	-2	35,126	-0.01%
2018/12/22	0.6	70.90	2	70.90	70.90	-1.4	35,373	0.00%
2018/12/21	7	70.63	1	71.40	71.40	6	35,779	0.02%
2018/12/20	4	71.58	1	71.00	71.50	3	35,804	0.01%
2018/12/19	0	0.00	2	71.60	71.80	-2	35,643	-0.01%
2018/12/18	2	70.50	10	70.36	70.80	-8	35,873	-0.02%
2018/12/17	5.2	71.18	2	71.60	71.10	3.2	36,093	0.01%
2018/12/14	10	71.46	7	71.76	71.50	3	36,528	0.01%
2018/12/13	5.2	72.13	17.2	72.54	73.00	-12	36,813	-0.03%
2018/12/12	4.2	70.87	28	71.26	71.20	-23.8	37,341	-0.06%
2018/12/11	6.2	68.55	3	68.50	68.40	3.2	37,568	0.01%
2018/12/10	20	67.73	5	67.80	67.70	15	37,759	0.04%
2018/12/07	5	69.34	3	69.40	69.10	2	37,568	0.01%
2018/12/06	64	69.39	9	69.30	69.00	55	37,365	0.15%
2018/12/05	2	72.00	0	0.00	71.60	2	36,597	0.01%
2018/12/04	4	73.40	2	73.40	73.40	2	36,922	0.01%
2018/12/03	4	73.83	20	73.93	74.00	-16	36,977	-0.04%
2018/11/30	1.8	73.01	6	73.03	71.90	-4.2	36,598	-0.01%
2018/11/29	6	73.62	14	73.47	72.40	-8	35,692	-0.02%
2018/11/28	1	73.00	8.4	72.61	73.10	-7.4	35,289	-0.02%
2018/11/27	2	70.50	1	70.70	70.70	1	34,839	0.00%
2018/11/26	5.6	70.83	6	71.18	71.00	-0.4	34,800	0.00%
2018/11/23	1	70.00	4	70.28	70.00	-3	34,663	-0.01%
2018/11/22	7	70.00	0.8	70.00	69.50	6.2	34,653	0.02%
2018/11/21	8	69.80	2	70.50	70.60	6	34,466	0.02%
2018/11/20	20	71.49	0	0.00	71.00	20	34,147	0.06%
2018/11/19	3.8	73.60	0	0.00	73.40	3.8	33,901	0.01%
2018/11/16	1	74.20	0	0.00	74.30	1	34,199	0.00%
2018/11/15	13	72.92	1	74.50	74.50	12	35,037	0.03%
2018/11/14	14.8	73.75	0	0.00	73.30	14.8	34,998	0.04%
2018/11/13	5	74.46	2	74.40	74.40	3	34,972	0.01%
2018/11/12	1.2	76.22	2.6	76.15	76.20	-1.4	34,899	0.00%
2018/11/09	3.7	76.02	4	76.08	76.10	-0.3	35,101	0.00%
2018/11/08	2.1	76.90	0	0.00	76.60	2.1	35,138	0.01%
2018/11/07	5	77.70	0	0.00	77.90	5	35,022	0.01%
2018/11/06	7.2	77.77	1	77.30	77.30	6.2	35,016	0.02%
2018/11/05	6.1	79.70	5	80.20	80.00	1.1	35,081	0.00%
2018/11/02	21.4	81.09	14	80.04	81.00	7.4	35,222	0.02%
2018/11/01	0	0.00	7	79.70	79.90	-7	35,105	-0.02%
2018/10/31	7.1	78.11	4	78.18	78.80	3.1	35,267	0.01%
2018/10/30	5.2	76.13	2	75.60	76.40	3.2	35,030	0.01%
2018/10/29	7.2	75.86	9	78.20	75.50	-1.8	35,063	-0.01%
2018/10/26	43	77.56	47.8	77.19	76.20	-4.8	35,074	-0.01%
2018/10/17	58.3	69.56	15	69.89	68.10	43.3	34,592	0.13%
2018/10/16	28.2	70.13	37	70.05	70.40	-8.8	33,758	-0.03%
2018/10/15	16	70.72	12	70.60	70.50	4	33,489	0.01%
2018/10/12	12	71.09	1	71.80	71.90	11	33,508	0.03%
2018/10/11	95.2	70.49	21	70.82	70.10	74.2	33,512	0.22%
2018/10/09	5	75.72	4	75.55	75.30	1	32,293	0.00%
2018/10/08	18	75.62	2	75.55	75.50	16	32,342	0.05%
2018/10/05	13.2	75.80	0	0.00	75.60	13.2	32,631	0.04%
2018/10/04	4	76.45	1	76.60	76.20	3	32,542	0.01%
2018/10/03	2	77.85	2	77.70	77.80	0	32,668	0.00%
2018/10/02	6	78.13	0	0.00	78.10	6	32,896	0.02%
2018/10/01	14	79.98	10	80.05	79.90	4	32,641	0.01%
2018/09/28	1	78.60	11	78.84	79.20	-10	32,840	-0.03%
2018/09/27	3.5	78.33	8	77.85	78.70	-4.5	32,499	-0.01%
2018/09/26	1	77.20	16	77.58	77.30	-15	32,279	-0.05%
2018/09/25	2	75.40	0	0.00	76.10	2	32,142	0.01%
2018/09/21	52	75.32	1	75.80	75.80	51	32,370	0.16%
2018/09/20	3	75.73	2	75.70	75.60	1	32,265	0.00%
2018/09/19	4	76.10	4	76.23	76.40	0	32,294	0.00%
2018/09/18	41	76.17	0	0.00	75.80	41	32,335	0.13%
2018/09/17	5.1	77.80	4	77.78	77.80	1.1	32,456	0.00%
2018/09/14	10	77.46	18	77.68	77.90	-8	32,799	-0.02%
2018/09/13	17	76.05	0	0.00	76.00	17	32,828	0.05%
2018/09/12	6	77.53	0	0.00	77.00	6	32,740	0.02%
2018/09/11	4	77.13	4	76.45	77.70	0	32,803	0.00%
2018/09/10	48	75.25	2.6	75.81	75.10	45.4	33,096	0.14%
2018/09/07	26	78.02	7	77.63	77.70	19	32,715	0.06%
2018/09/06	7	79.31	0	0.00	79.30	7	32,743	0.02%
2018/09/05	2	80.16	0	0.00	80.10	2	32,558	0.01%
2018/09/04	13	80.23	2	80.20	80.10	11	32,939	0.03%
2018/09/03	8	80.21	1	80.30	80.10	7	33,317	0.02%
2018/08/31	7	80.43	12	80.44	80.50	-5	34,592	-0.01%
2018/08/30	4	81.10	0	0.00	80.90	4	35,372	0.01%
2018/08/29	6	81.28	2	81.15	81.40	4	35,704	0.01%
2018/08/28	14	81.20	3	81.20	81.20	11	35,877	0.03%
2018/08/27	20	80.92	0.1	81.30	81.00	19.9	36,077	0.06%
2018/08/24	6	80.85	2	81.20	81.10	4	36,106	0.01%
2018/08/23	4	81.03	6	81.60	81.80	-2	37,143	-0.01%
2018/08/22	20	81.70	4	81.45	81.70	16	37,444	0.04%
2018/08/21	7	81.14	0	0.00	81.00	7	37,825	0.02%
2018/08/20	7	81.21	5.7	81.35	81.00	1.3	38,555	0.00%
2018/08/17	5	81.44	3	81.37	81.10	2	39,047	0.01%
2018/08/16	6	81.08	1.2	81.25	81.20	4.8	39,033	0.01%
2018/08/15	49	80.61	0	0.00	81.10	49	38,932	0.13%
2018/08/14	28.2	81.79	0	0.00	81.30	28.2	38,576	0.07%
2018/08/10	0	0.00	6	85.95	85.90	-6	37,559	-0.02%
2018/08/09	0	0.00	11	85.40	85.20	-11	37,496	-0.03%
2018/08/08	0	0.00	5	84.96	85.00	-5	37,984	-0.01%
2018/08/07	1	85.00	31	84.88	84.40	-30	38,653	-0.08%
2018/08/06	0	0.00	15	84.35	84.60	-15	40,277	-0.04%
2018/08/03	0	0.00	1	83.80	83.80	-1	40,685	0.00%
2018/08/02	4	82.95	2	84.45	82.80	2	40,725	0.00%
2018/08/01	3	83.90	5	84.06	84.10	-2	40,747	0.00%
2018/07/31	0	0.00	1	84.00	83.80	-1	40,718	0.00%
2018/07/30	0	0.00	20	84.10	84.20	-20	40,734	-0.05%
2018/07/27	0.4	83.20	2	83.30	83.20	-1.6	40,533	0.00%
2018/07/26	2	82.30	34	82.61	83.50	-32	40,985	-0.08%
2018/07/25	15	82.77	4	82.85	82.70	11	41,156	0.03%
2018/07/24	36	85.26	18.5	85.31	85.20	17.5	41,023	0.04%
2018/07/23	29	85.49	9	85.26	85.50	20	40,405	0.05%
2018/07/20	7	85.49	2	85.15	85.30	5	40,448	0.01%
2018/07/19	2	84.50	13.2	84.90	85.20	-11.2	40,634	-0.03%
2018/07/18	10	84.08	27	83.86	84.10	-17	41,177	-0.04%
2018/07/17	0	0.00	14	82.99	82.90	-14	41,148	-0.03%
2018/07/16	0	0.00	3	83.17	82.80	-3	41,273	-0.01%
2018/07/13	1	82.30	9.2	82.45	82.90	-8.2	42,018	-0.02%
2018/07/12	2	81.20	4	80.80	81.20	-2	42,639	0.00%
2018/07/11	4	81.28	4	81.48	81.60	0	42,885	0.00%
2018/07/10	30	80.46	0	0.00	80.50	30	42,680	0.07%
2018/07/09	5	80.94	71	81.00	80.80	-66	42,584	-0.15%
2018/07/06	1	80.20	10	80.50	80.50	-9	42,830	-0.02%
2018/07/05	11	81.20	1	81.10	81.20	10	42,840	0.02%
2018/07/04	1	81.00	4.1	81.33	81.60	-3.1	43,143	-0.01%
2018/07/03	11.2	80.94	4.2	81.31	80.70	7	43,802	0.02%
2018/07/02	11	81.12	4	82.70	81.00	7	44,386	0.02%
2018/06/29	11	82.24	14.2	82.60	83.20	-3.2	44,722	-0.01%
2018/06/28	10.6	80.68	0.2	80.90	80.50	10.4	46,328	0.02%
2018/06/27	3.2	81.04	25	81.10	80.90	-21.8	46,430	-0.05%
2018/06/26	14	81.00	1	80.90	81.00	13	46,386	0.03%
2018/06/25	7	81.96	0	0.00	81.50	7	46,072	0.02%
2018/06/22	10	82.22	2	82.20	82.30	8	45,973	0.02%
2018/06/21	7	82.97	4	83.15	82.70	3	45,954	0.01%
2018/06/20	24	82.35	62	82.39	83.00	-38	46,402	-0.08%
2018/06/19	41.2	83.24	0	0.00	83.00	41.2	46,024	0.09%
2018/06/15	10	84.85	0	0.00	85.00	10	45,391	0.02%
2018/06/14	24	85.90	8	86.13	85.50	16	44,934	0.04%
2018/06/13	2	87.40	6	87.80	87.80	-4	44,377	-0.01%
2018/06/12	58	87.29	2	87.65	87.70	56	45,087	0.12%
2018/06/11	8.3	87.63	0	0.00	87.40	8.3	45,024	0.02%
2018/06/08	53	89.66	52	88.38	88.30	1	45,184	0.00%
2018/06/07	11	89.79	48.7	90.12	91.20	-37.7	44,916	-0.08%
2018/06/06	2.3	88.74	12	89.04	89.10	-9.7	44,888	-0.02%
2018/06/05	13	88.04	6	87.90	88.10	7	45,553	0.02%
2018/06/04	9	87.68	42	87.80	87.80	-33	45,573	-0.07%
2018/06/01	3	86.70	1	86.40	86.60	2	45,724	0.00%
2018/05/31	2	87.10	3	87.13	85.70	-1	45,907	0.00%
2018/05/30	2	87.50	3	87.23	87.40	-1	45,020	0.00%
2018/05/29	1	87.60	0	0.00	87.60	1	44,829	0.00%
2018/05/28	16	88.16	21.1	88.48	88.80	-5.1	44,821	-0.01%
2018/05/25	4	86.50	16	85.53	86.50	-12	44,419	-0.03%
2018/05/24	0	0.00	10	84.30	84.10	-10	44,188	-0.02%
2018/05/23	2	84.35	15	84.10	83.60	-13	44,702	-0.03%
2018/05/22	2	84.75	21	84.57	84.00	-19	45,124	-0.04%
2018/05/21	13	85.02	49	85.27	85.00	-36	45,700	-0.08%
2018/05/18	2	84.60	1	84.10	83.90	1	46,339	0.00%
2018/05/17	40	85.10	22	84.75	84.20	18	47,022	0.04%
2018/05/16	7.1	84.94	52	85.57	84.60	-44.9	47,215	-0.10%
2018/05/15	21	86.84	7.7	87.02	86.00	13.3	47,488	0.03%
2018/05/14	12.3	89.28	159.7	88.53	89.00	-147.4	48,662	-0.30%	大賣/鉅額交易
2018/05/11	4.1	84.24	24	84.23	85.00	-19.9	47,388	-0.04%
2018/05/10	0	0.00	3	82.60	82.90	-3	47,391	-0.01%
2018/05/09	6.3	82.12	5	82.10	81.80	1.3	47,644	0.00%
2018/05/08	3	82.40	1	82.00	82.60	2	48,053	0.00%
2018/05/07	1.5	81.53	1	81.50	81.60	0.5	48,209	0.00%
2018/05/04	24.5	80.78	8	80.10	80.40	16.5	48,519	0.03%
2018/05/03	16	80.40	0.3	80.60	80.10	15.7	48,855	0.03%
2018/05/02	9	82.66	3	83.23	81.80	6	48,950	0.01%
2018/04/30	2	82.35	4	83.00	82.90	-2	49,029	0.00%
2018/04/27	6	81.00	2	81.50	81.50	4	49,363	0.01%
2018/04/26	8	80.89	3	80.70	80.60	5	49,915	0.01%
2018/04/25	17	80.01	9	80.10	80.40	8	50,957	0.02%
2018/04/24	28.2	81.16	4	80.85	80.60	24.2	51,057	0.05%
2018/04/23	32	83.05	11	83.45	83.00	21	50,484	0.04%
2018/04/20	10	84.06	10.6	83.93	84.00	-0.6	50,371	0.00%
2018/04/19	23.3	83.84	11	84.29	85.00	12.3	50,547	0.02%
2018/04/18	18	85.21	4	86.65	84.80	14	50,204	0.03%
2018/04/17	17	86.69	2	86.80	86.50	15	50,087	0.03%
2018/04/16	4.5	87.09	2	87.20	87.60	2.5	50,333	0.00%
2018/04/13	13.5	87.10	6	86.98	87.00	7.5	50,506	0.01%
2018/04/12	30	87.04	1	87.00	86.80	29	50,851	0.06%
2018/04/11	8	87.64	6	88.27	87.30	2	51,181	0.00%
2018/04/10	6	87.08	0	0.00	87.00	6	51,411	0.01%
2018/04/09	14.2	87.21	3	86.80	87.40	11.2	51,757	0.02%
2018/04/03	55	87.16	6	87.25	87.20	49	51,281	0.10%
2018/04/02	64.3	88.51	3	88.53	88.10	61.3	50,921	0.12%
2018/03/31	135.8	89.03	4	89.18	88.50	131.8	50,680	0.26%	大買/鉅額交易
2018/03/30	7	91.59	3.2	91.90	91.40	3.9	48,765	0.01%
2018/03/29	16	90.09	0	0.00	90.00	16	48,632	0.03%
2018/03/28	11	90.14	0	0.00	90.10	11	48,333	0.02%
2018/03/27	2	90.80	1	91.30	91.20	1	48,237	0.00%
2018/03/26	6.2	90.18	1	90.00	90.20	5.2	48,082	0.01%
2018/03/23	82.2	90.69	62	90.75	90.40	20.2	48,202	0.04%
2018/03/22	0	0.00	1	92.50	92.80	-1	48,376	0.00%
2018/03/21	4	92.45	3	92.40	92.40	1	48,263	0.00%
2018/03/20	12	92.53	1	92.70	92.60	11	48,615	0.02%
2018/03/19	10	92.93	0.5	93.00	92.90	9.5	48,662	0.02%
2018/03/16	16	93.09	7	93.41	92.80	9	48,767	0.02%
2018/03/15	9.6	93.42	2.2	94.15	93.40	7.4	48,424	0.02%
2018/03/14	28	93.69	4	93.68	93.30	24	48,939	0.05%
2018/03/13	23.9	95.75	38	96.04	95.20	-14.1	48,868	-0.03%
2018/03/12	11	93.86	57	93.95	94.30	-46	48,136	-0.10%
2018/03/09	15	91.80	44	91.79	91.90	-29	48,311	-0.06%
2018/03/08	5.3	89.23	21.1	89.60	89.40	-15.8	48,434	-0.03%
2018/03/07	12	89.28	4	89.85	88.50	8	48,600	0.02%
2018/03/06	2	88.25	1	88.40	88.20	1	49,225	0.00%
2018/03/05	23.8	87.63	0	0.00	87.00	23.8	49,994	0.05%
2018/03/02	3.3	87.25	0	0.00	87.80	3.3	49,680	0.01%
2018/03/01	11	87.81	1	88.00	87.90	10	49,850	0.02%
2018/02/27	4	88.88	0	0.00	88.10	4	49,752	0.01%
2018/02/26	7	88.96	0	0.00	88.80	7	49,448	0.01%
2018/02/23	5	88.78	2	89.25	88.90	3	49,325	0.01%
2018/02/22	6	87.73	1	87.80	87.90	5	49,530	0.01%
2018/02/21	27	88.48	3	88.57	88.20	24	49,335	0.05%
2018/02/12	22.6	87.78	9	88.19	87.60	13.6	48,915	0.03%
2018/02/09	17	87.22	5.5	86.92	87.50	11.5	48,743	0.02%
2018/02/08	59	89.34	1	90.30	89.00	58	48,453	0.12%
2018/02/07	13	90.92	12	90.85	90.00	1	49,905	0.00%
2018/02/06	57	89.51	17	89.59	89.20	40	49,153	0.08%
2018/02/05	38	93.03	1	93.40	92.80	37	47,142	0.08%
2018/02/02	3	95.17	40.2	94.90	95.20	-37.2	47,140	-0.08%
2018/02/01	11	93.88	12	93.93	93.50	-1	47,024	0.00%
2018/01/31	43.2	92.24	5	92.80	92.20	38.2	46,756	0.08%
2018/01/30	2	94.00	1	94.20	93.60	1	46,299	0.00%
2018/01/29	14	94.66	2	94.70	94.70	12	46,043	0.03%
2018/01/26	7	95.37	0	0.00	95.40	7	45,847	0.02%
2018/01/25	6	96.12	2	95.50	95.40	4	45,486	0.01%
2018/01/24	6	95.85	22	95.92	95.90	-16	44,848	-0.04%
2018/01/23	5	96.26	17	95.75	96.90	-12	44,696	-0.03%
2018/01/22	6.7	96.77	6	96.80	96.60	0.7	44,513	0.00%
2018/01/19	19	96.09	106	95.91	96.90	-87	43,848	-0.20%	大賣/
2018/01/18	16.2	94.36	20	94.60	93.80	-3.8	42,486	-0.01%
2018/01/17	6	92.82	31	93.24	93.40	-25	42,043	-0.06%
2018/01/16	9	93.36	1	93.40	93.40	8	41,887	0.02%
2018/01/15	12	93.01	14	92.99	93.30	-2	41,766	0.00%
2018/01/12	22	91.96	1	91.60	91.80	21	41,540	0.05%
2018/01/11	35	91.35	0	0.00	91.40	35	41,459	0.08%
2018/01/10	83.4	90.77	1	90.80	90.80	82.4	40,939	0.20%
2018/01/09	12	91.97	3	92.17	91.80	9	40,640	0.02%
2018/01/08	5	91.82	0	0.00	91.80	5	40,616	0.01%
2018/01/05	14	92.47	3	92.30	93.00	11	40,275	0.03%
2018/01/04	8	92.69	0	0.00	92.60	8	39,996	0.02%
2018/01/03	20	94.27	0	0.00	94.00	20	39,819	0.05%
2018/01/02	24.3	95.06	5	95.00	95.00	19.3	39,215	0.05%