鴻海 (2317)-宏遠-民生券商分點個股進出

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
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－宏遠-民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-民生券商分點個股進出
宏遠-民生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
2024/11/22	3	204.50	0	0.00	203.00	3	64,798	0.00%
2024/11/21	2.1	202.52	1	203.52	202.50	1.1	65,000	0.00%
2024/11/20	1	205.00	3	206.17	206.00	-2	65,385	0.00%
2024/11/19	3.3	203.80	1	204.00	203.50	2.3	65,849	0.00%
2024/11/18	7.2	203.79	4	205.87	202.50	3.2	66,210	0.00%
2024/11/15	14.1	209.22	2	211.25	207.00	12.1	66,169	0.02%
2024/11/14	4.1	212.62	1	214.50	211.50	3.1	65,720	0.00%
2024/11/13	3.2	213.84	0	0.00	214.50	3.2	65,927	0.00%
2024/11/12	8.2	216.29	8	215.56	214.00	0.2	66,646	0.00%
2024/11/11	4	219.62	10	218.85	220.00	-6	67,372	-0.01%
2024/11/08	18	218.67	13.1	218.96	218.00	4.9	68,533	0.01%
2024/11/07	1	217.00	14.2	217.71	217.00	-13.2	69,919	-0.02%
2024/11/06	1.4	214.07	9.4	215.13	213.50	-7.9	71,518	-0.01%
2024/11/05	5.6	213.48	2	214.50	214.00	3.5	73,247	0.00%
2024/11/04	1	213.00	6	211.83	214.00	-5	77,681	-0.01%
2024/11/01	3.4	205.18	4	207.50	208.00	-0.6	80,548	0.00%
2024/10/30	10.2	211.68	3	213.33	211.50	7.2	81,929	0.01%
2024/10/29	12.4	210.23	0	0.00	209.50	12.4	81,977	0.02%
2024/10/28	24.9	216.87	7	217.58	215.00	17.9	81,834	0.02%
2024/10/25	7.1	213.38	7	214.14	216.00	0.1	81,192	0.00%
2024/10/24	85.5	211.08	8.9	212.29	211.50	76.6	81,356	0.09%
2024/10/23	3.2	215.08	6	214.92	216.00	-2.8	81,746	0.00%
2024/10/22	1.5	213.04	17	214.82	215.50	-15.5	82,294	-0.02%
2024/10/21	7	210.43	4.1	211.26	210.00	2.9	83,469	0.00%
2024/10/18	2.1	209.05	7.2	209.29	207.50	-5.1	83,998	-0.01%
2024/10/17	6.9	207.10	9.3	206.99	208.50	-2.4	84,516	0.00%
2024/10/16	7.2	205.85	7.2	205.71	205.00	0.1	84,684	0.00%
2024/10/15	1.5	206.83	14.9	205.07	207.00	-13.4	84,454	-0.02%
2024/10/14	2.1	198.74	5	198.40	199.00	-2.9	83,225	0.00%
2024/10/11	3.7	200.71	11.4	201.04	200.00	-7.8	84,917	-0.01%
2024/10/09	3.5	198.14	10.1	198.20	199.00	-6.6	84,841	-0.01%
2024/10/08	0.1	196.97	4	194.88	194.00	-3.9	84,628	0.00%
2024/10/07	4.4	196.53	5.1	197.57	197.50	-0.7	86,026	0.00%
2024/10/04	3.4	193.43	16.4	193.29	194.00	-13	86,540	-0.02%
2024/10/01	6	188.00	3	187.50	187.00	3	85,357	0.00%
2024/09/30	5.4	189.06	21	189.12	187.50	-15.6	86,645	-0.02%
2024/09/27	0	0.00	12.9	191.24	191.00	-12.9	86,879	-0.01%
2024/09/26	0	0.00	42.1	189.62	189.50	-42.1	88,138	-0.05%
2024/09/25	10	188.75	10.4	189.00	188.50	-0.4	88,278	0.00%
2024/09/24	10	180.80	4.1	180.81	183.00	5.9	87,589	0.01%
2024/09/23	2.2	179.95	8	180.00	180.00	-5.8	88,056	-0.01%
2024/09/20	6	179.17	3	180.00	177.00	3	89,343	0.00%
2024/09/19	1.4	175.26	6	175.25	176.50	-4.6	89,933	-0.01%
2024/09/18	7.1	175.83	6.5	177.62	174.00	0.6	90,975	0.00%
2024/09/16	6.1	178.85	5	179.40	181.00	1.1	92,423	0.00%
2024/09/13	2	176.00	0	0.00	176.00	2	94,482	0.00%
2024/09/12	0	0.00	5.1	175.42	177.50	-5.1	96,794	-0.01%
2024/09/11	3	170.50	2	171.00	169.50	1	97,425	0.00%
2024/09/10	4.5	168.70	2	170.00	169.00	2.5	98,440	0.00%
2024/09/09	10.7	172.42	2	172.75	172.00	8.7	98,999	0.01%
2024/09/06	3	176.33	2	176.75	176.50	1	100,326	0.00%
2024/09/05	8.6	178.48	1	175.50	175.00	7.6	101,765	0.01%
2024/09/04	10.5	176.77	10	179.20	179.50	0.5	101,899	0.00%
2024/09/03	0.1	186.49	3	185.67	185.00	-2.9	100,741	0.00%
2024/09/02	5.9	184.02	2	182.75	183.00	3.9	101,914	0.00%
2024/08/30	2	183.75	2	184.75	184.50	0	103,273	0.00%
2024/08/29	5.6	181.39	1	185.00	184.50	4.6	104,122	0.00%
2024/08/28	1	179.51	7	183.93	185.50	-6	104,648	-0.01%
2024/08/27	8.5	180.15	2	181.00	180.50	6.5	106,103	0.01%
2024/08/26	5	181.70	7	183.29	182.00	-2	106,949	0.00%
2024/08/23	3.6	176.78	2	178.75	180.00	1.6	107,498	0.00%
2024/08/22	15.1	180.56	6	180.75	179.50	9.1	107,809	0.01%
2024/08/21	23	183.67	2	185.00	183.50	21	108,503	0.02%
2024/08/20	11.2	188.79	3	188.33	186.50	8.2	108,463	0.01%
2024/08/19	6	187.00	7	187.14	187.00	-1	108,510	0.00%
2024/08/16	5.2	184.99	3.4	185.01	184.00	1.8	108,475	0.00%
2024/08/15	17.3	182.48	21.7	181.62	181.00	-4.4	108,044	0.00%
2024/08/14	4	185.31	11	185.36	185.50	-7	107,885	-0.01%
2024/08/13	8	181.12	76	180.20	181.00	-68	107,715	-0.06%
2024/08/12	4	175.63	51.6	174.70	176.00	-47.6	108,358	-0.04%
2024/08/09	26	169.69	12.1	170.08	168.50	13.9	109,102	0.01%
2024/08/08	13.4	163.71	5	163.80	163.50	8.4	108,889	0.01%
2024/08/07	13.3	170.98	12	171.54	170.50	1.3	107,321	0.00%
2024/08/06	33.7	167.43	135	170.08	167.50	-101.3	105,884	-0.10%	大賣/鉅額交易
2024/08/05	25.6	168.90	135	168.52	168.00	-109.4	102,629	-0.11%	大賣/鉅額交易
2024/08/02	35	190.58	10	190.73	186.50	25	100,061	0.02%
2024/08/01	6	203.13	12	202.92	202.50	-6	99,293	-0.01%
2024/07/31	5.1	198.97	6	197.58	198.00	-0.9	101,079	0.00%
2024/07/30	8.5	192.44	3	192.67	196.00	5.5	100,915	0.01%
2024/07/29	3	193.67	6	194.67	193.00	-3	101,111	0.00%
2024/07/26	28.7	190.54	3	192.33	192.00	25.7	101,334	0.03%
2024/07/23	7.1	199.94	7	199.86	201.50	0.1	101,273	0.00%
2024/07/22	12.6	194.34	23.5	197.04	192.50	-10.9	101,525	-0.01%
2024/07/19	14.8	201.44	4	201.50	204.00	10.8	100,691	0.01%
2024/07/18	33.6	205.60	31.1	206.50	204.00	2.5	102,383	0.00%
2024/07/17	9.1	212.31	8	213.19	212.00	1.1	101,305	0.00%
2024/07/16	8.1	214.17	9.1	215.72	213.00	-1	101,241	0.00%
2024/07/15	1.3	218.58	3	217.50	216.50	-1.7	102,079	0.00%
2024/07/12	34.6	216.29	4.6	216.10	216.00	30.1	102,453	0.03%
2024/07/11	3.1	225.84	14.3	226.29	225.50	-11.2	101,909	-0.01%
2024/07/10	31.2	224.03	24	224.50	223.50	7.2	103,744	0.01%
2024/07/09	67.2	227.98	76.6	227.89	225.50	-9.5	104,436	-0.01%
2024/07/08	43.6	224.37	17.2	224.51	226.50	26.4	104,093	0.03%
2024/07/05	1.5	213.50	2	214.00	214.50	-0.5	105,052	0.00%
2024/07/04	4.7	212.60	15.2	213.14	214.50	-10.5	105,962	-0.01%
2024/07/03	8.6	204.70	0	0.00	203.00	8.6	105,809	0.01%
2024/07/02	45.8	208.63	4.3	208.77	204.50	41.5	106,349	0.04%
2024/07/01	2	215.75	2	215.00	216.00	0	106,325	0.00%
2024/06/28	6	214.08	7	214.14	214.00	-1	108,067	0.00%
2024/06/27	2.6	210.77	13.1	212.56	212.50	-10.5	108,103	-0.01%
2024/06/26	5.4	211.46	4	213.50	210.00	1.4	109,229	0.00%
2024/06/25	15	208.02	45.5	203.87	211.00	-30.5	110,700	-0.03%
2024/06/24	33.2	206.68	6.5	208.00	206.00	26.7	111,189	0.02%
2024/06/21	47.9	213.50	27	214.63	212.00	20.9	112,462	0.02%
2024/06/20	9	208.95	16.1	211.75	217.50	-7.1	112,162	-0.01%
2024/06/19	31.2	207.29	13.1	204.71	203.00	18.1	113,142	0.02%
2024/06/18	7.1	200.20	17	198.94	198.50	-10	113,310	-0.01%
2024/06/17	7.1	197.67	1.2	197.83	200.00	5.9	115,217	0.01%
2024/06/14	2.4	196.79	12.2	195.81	198.00	-9.8	116,569	-0.01%
2024/06/13	7	189.93	82	192.97	192.00	-75	118,495	-0.06%
2024/06/12	1.5	187.00	11	185.27	187.50	-9.5	122,764	-0.01%
2024/06/11	3	179.50	4	180.25	180.50	-1	123,876	0.00%
2024/06/07	4	177.50	1.5	178.17	177.50	2.5	128,123	0.00%
2024/06/06	5.5	180.00	6.1	180.85	177.50	-0.6	132,975	0.00%
2024/06/05	7	174.07	13	175.65	175.50	-6	133,281	0.00%
2024/06/04	22.4	172.44	3	173.00	171.00	19.4	132,468	0.01%
2024/06/03	6.1	176.10	10	177.00	176.50	-4	131,562	0.00%
2024/05/31	13.1	175.97	6	175.33	172.00	7.1	130,748	0.01%
2024/05/30	6.1	177.26	0.1	179.00	176.50	6	129,554	0.00%
2024/05/29	19.1	181.85	10.6	182.99	180.50	8.5	130,014	0.01%
2024/05/28	8.2	184.82	12	185.17	185.50	-3.8	129,230	0.00%
2024/05/27	11.1	183.22	14.2	184.11	185.00	-3.2	128,741	0.00%
2024/05/24	0.5	175.00	25	173.68	176.00	-24.5	127,321	-0.02%
2024/05/23	1	170.00	35	172.71	173.00	-34	126,500	-0.03%
2024/05/22	2.1	169.02	18.1	169.31	169.00	-16	125,395	-0.01%
2024/05/21	32.3	166.98	0	0.00	166.00	32.3	124,802	0.03%
2024/05/20	15.8	167.87	0	168.38	167.50	15.7	124,336	0.01%
2024/05/17	5.8	168.89	0.2	172.00	170.00	5.6	123,763	0.00%
2024/05/16	10	174.25	6.1	176.00	171.50	4	122,712	0.00%
2024/05/15	9.1	167.89	128	170.28	170.50	-119	120,759	-0.10%	大賣/鉅額交易
2024/05/14	7.2	170.20	3	169.66	172.00	4.2	118,632	0.00%
2024/05/13	7	170.21	2	172.00	169.50	5	116,850	0.00%
2024/05/10	6.1	169.34	1.4	169.65	169.50	4.7	115,830	0.00%
2024/05/09	6.2	171.42	17.2	172.64	170.50	-11	114,664	-0.01%
2024/05/08	2.5	169.61	7	169.57	169.50	-4.5	113,075	0.00%
2024/05/07	42.2	170.42	16.2	169.19	169.50	26	112,117	0.02%
2024/05/06	5.3	166.87	26	165.85	167.50	-20.7	110,314	-0.02%
2024/05/03	2	157.50	3	158.33	156.00	-1	107,787	0.00%
2024/05/02	2.6	153.12	0	0.00	154.00	2.6	107,073	0.00%
2024/04/30	22	158.57	16	156.97	156.00	6	106,176	0.01%
2024/04/29	5.4	158.96	21	158.79	158.50	-15.6	105,289	-0.01%
2024/04/26	2.2	155.91	14	156.36	155.00	-11.8	104,036	-0.01%
2024/04/25	12.2	152.82	1	153.50	151.50	11.2	102,659	0.01%
2024/04/24	2.4	155.67	33	151.86	156.00	-30.6	101,157	-0.03%
2024/04/23	1.1	145.41	2	145.50	144.00	-0.9	98,752	0.00%
2024/04/22	10.5	142.62	3	144.00	143.00	7.5	98,059	0.01%
2024/04/19	102	141.89	6.1	143.83	143.00	96	97,247	0.10%	大買/
2024/04/18	0	147.50	8	148.00	148.00	-8	95,526	-0.01%
2024/04/17	54.1	142.33	15	143.63	146.50	39.1	94,851	0.04%
2024/04/16	25	140.02	17.1	139.47	141.00	7.9	93,480	0.01%
2024/04/15	12.5	145.88	59	148.80	146.00	-46.5	90,976	-0.05%
2024/04/12	7	151.28	2	152.25	150.50	5	89,690	0.01%
2024/04/11	24.6	150.10	371.5	149.11	150.00	-346.9	87,961	-0.39%	大賣/鉅額交易
2024/04/10	22	155.66	2	154.50	154.50	20	85,355	0.02%
2024/04/09	15	158.40	7	159.29	158.00	8	84,044	0.01%
2024/04/08	7	158.14	1	158.50	158.00	6	82,682	0.01%
2024/04/03	16	156.28	5	157.20	159.00	11	81,311	0.01%
2024/04/02	1.9	158.38	22	155.69	159.00	-20.1	79,344	-0.03%
2024/04/01	11.1	151.00	6.3	153.06	150.50	4.9	76,692	0.01%
2024/03/29	135.1	151.49	13.5	153.96	150.00	121.6	75,560	0.16%	大買/鉅額交易
2024/03/28	34	153.21	40.3	154.64	155.50	-6.3	73,210	-0.01%
2024/03/27	20.1	148.82	20	146.92	148.50	0.1	70,339	0.00%
2024/03/26	20	144.97	1.3	142.51	142.00	18.7	68,483	0.03%
2024/03/25	6.3	145.52	3.1	144.71	145.50	3.2	66,381	0.00%
2024/03/22	34.3	144.96	23	146.78	145.50	11.3	64,505	0.02%
2024/03/21	101.3	141.78	20.4	142.69	142.50	80.9	61,032	0.13%	大買/
2024/03/20	19.5	138.81	49	139.17	138.00	-29.5	58,649	-0.05%
2024/03/19	47.1	134.12	16	134.47	136.00	31.1	55,781	0.06%
2024/03/18	477.3	132.99	165	133.04	136.00	312.3	53,182	0.59%	大買/大賣/鉅額交易
2024/03/15	63	128.63	87.2	131.62	132.00	-24.2	49,532	-0.05%
2024/03/14	35	120.33	32	120.56	121.00	3	43,236	0.01%
2024/03/13	168	120.94	18.1	120.67	120.50	149.9	40,314	0.37%	大買/鉅額交易
2024/03/12	150	114.66	96	114.98	119.00	54	34,910	0.15%	大買/
2024/03/11	3	108.67	9.4	108.90	109.50	-6.4	29,389	-0.02%
2024/03/08	23	108.33	2	108.00	105.00	21	27,431	0.08%
2024/03/07	20	107.50	24.1	107.77	107.50	-4.1	26,533	-0.02%
2024/03/06	0	0.00	52	106.48	106.50	-52	26,183	-0.20%
2024/03/05	2	107.50	6	107.42	106.50	-4	26,190	-0.02%
2024/03/04	9	105.11	15.2	105.83	106.50	-6.2	25,463	-0.02%
2024/03/01	10	102.60	0	0.00	102.00	10	24,125	0.04%
2024/02/29	3	103.17	11	103.23	103.00	-8	24,041	-0.03%
2024/02/27	0	0.00	3	103.50	103.50	-3	23,750	-0.01%
2024/02/26	1	103.50	0	0.00	103.50	1	23,649	0.00%
2024/02/22	3	103.17	10.4	103.48	103.50	-7.4	24,119	-0.03%
2024/02/21	50	103.50	10.9	103.23	103.00	39.1	24,289	0.16%
2024/02/20	2	104.50	0	0.00	103.50	2	24,762	0.01%
2024/02/19	1	103.00	0.5	103.00	103.00	0.5	24,617	0.00%
2024/02/15	1	101.00	0	0.00	101.00	1	25,287	0.00%
2024/02/05	6	101.58	0	0.00	101.50	6	25,125	0.02%
2024/02/02	2	102.50	0	0.00	102.00	2	25,105	0.01%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	1	102.50	0	0.00	102.00	1	25,581	0.00%
2024/01/29	0	0.00	1	102.00	102.50	-1	25,927	0.00%
2024/01/26	0	0.00	1	103.00	102.50	-1	26,364	0.00%
2024/01/25	0	0.00	4	101.88	102.00	-4	26,353	-0.02%
2024/01/24	0	0.00	2	101.00	100.50	-2	26,387	-0.01%
2024/01/22	1	100.50	1	100.00	99.90	0	29,035	0.00%
2024/01/19	1	100.50	1	100.50	100.50	0	29,204	0.00%
2024/01/18	1.1	99.21	10	99.70	99.90	-8.9	29,563	-0.03%
2024/01/17	4	99.47	0	0.00	98.60	4	29,936	0.01%
2024/01/16	2	99.90	15	99.93	100.00	-13	30,976	-0.04%
2024/01/10	1	100.50	5	100.50	100.00	-4	32,083	-0.01%
2024/01/08	3	102.00	0	0.00	101.50	3	31,828	0.01%
2024/01/05	1	104.00	1	104.50	104.00	0	31,693	0.00%
2024/01/04	10	104.50	1	104.50	104.00	9	31,937	0.03%
2024/01/02	0.4	105.00	3	104.67	105.00	-2.6	32,305	-0.01%
2023/12/29	1	104.00	0	0.00	104.50	1	32,250	0.00%
2023/12/28	2	103.50	0	0.00	104.00	2	32,274	0.01%
2023/12/27	11	103.50	1	103.50	103.50	10	32,180	0.03%
2023/12/26	1	103.50	1	104.00	104.00	0	32,097	0.00%
2023/12/25	0	103.50	0	103.50	103.50	0	32,284	0.00%
2023/12/21	0	0.00	8	103.13	103.50	-8	32,468	-0.02%
2023/12/20	0	0.00	3.5	103.43	104.50	-3.5	32,160	-0.01%
2023/12/19	1	102.00	1	102.00	102.50	0	31,507	0.00%
2023/12/18	0	0.00	1	102.00	102.00	-1	31,329	0.00%
2023/12/15	1	101.00	2	101.50	101.50	-1	31,177	0.00%
2023/12/14	0	0.00	4	101.75	102.00	-4	30,726	-0.01%
2023/12/13	2	101.00	0	0.00	101.00	2	30,500	0.01%
2023/12/12	50	101.00	1	101.00	101.00	49	30,839	0.16%
2023/12/08	1	101.00	10	101.50	101.50	-9	30,658	-0.03%
2023/12/07	0.2	101.00	0	0.00	101.00	0.2	30,887	0.00%
2023/12/05	2	100.75	0	0.00	101.00	2	30,895	0.01%
2023/12/01	1.2	100.58	2	100.50	100.50	-0.8	30,811	0.00%
2023/11/30	0	0.00	2	101.50	101.50	-2	30,592	-0.01%
2023/11/28	1	102.50	1	102.00	102.50	0	29,970	0.00%
2023/11/27	1	102.50	0	0.00	101.50	1	30,482	0.00%
2023/11/24	0	0.00	3	101.67	101.50	-3	30,442	-0.01%
2023/11/22	20	103.50	2	102.50	102.00	18	31,063	0.06%
2023/11/21	0	0.00	4	101.63	102.50	-4	30,942	-0.01%
2023/11/17	0	0.00	4	102.50	102.50	-4	30,949	-0.01%
2023/11/16	0	0.00	3	101.00	101.00	-3	30,387	-0.01%
2023/11/15	1.5	100.00	1	100.50	100.50	0.5	30,054	0.00%
2023/11/14	0	0.00	12	99.08	100.00	-12	29,488	-0.04%
2023/11/13	2	97.60	0	0.00	97.70	2	29,120	0.01%
2023/11/09	2	98.00	1	97.90	97.90	1	30,337	0.00%
2023/11/08	0	0.00	2	96.90	97.00	-2	30,321	-0.01%
2023/11/07	2	96.00	0	0.00	96.10	2	30,373	0.01%
2023/11/06	1	96.70	2	96.80	96.40	-1	30,281	0.00%
2023/11/03	4.1	95.66	1	95.20	95.80	3.1	29,982	0.01%
2023/11/02	2	96.90	1.2	97.20	97.00	0.8	29,758	0.00%
2023/10/31	7	95.43	12	96.07	96.50	-5	30,309	-0.02%
2023/10/30	24	94.97	23	95.53	94.50	1	29,933	0.00%
2023/10/27	2	98.40	11	98.31	98.20	-9	28,083	-0.03%
2023/10/26	5	98.44	4	98.60	98.50	1	28,036	0.00%
2023/10/25	2.4	99.06	52	98.93	99.00	-49.7	27,773	-0.18%
2023/10/24	23.2	98.53	41	98.61	98.30	-17.8	27,620	-0.06%
2023/10/23	10	100.60	2	101.00	100.50	8	26,288	0.03%
2023/10/20	3	103.00	0	0.00	103.50	3	25,919	0.01%
2023/10/19	10	103.45	0	0.00	103.50	10	25,714	0.04%
2023/10/17	1	107.00	0.2	106.50	106.50	0.8	25,614	0.00%
2023/10/16	1	107.00	1	107.00	107.00	0	26,265	0.00%
2023/10/13	0	0.00	2	107.25	107.50	-2	26,851	-0.01%
2023/10/12	0	0.00	1	107.00	107.00	-1	27,096	0.00%
2023/10/11	0	0.00	1	106.00	106.00	-1	27,348	0.00%
2023/10/06	0.3	105.50	6	105.08	105.50	-5.7	27,369	-0.02%
2023/10/05	1	103.50	5	103.10	103.50	-4	27,528	-0.01%
2023/10/04	1	103.00	0	0.00	103.00	1	27,645	0.00%
2023/10/03	2	104.25	0	0.00	104.00	2	27,599	0.01%
2023/10/02	1	105.00	0	0.00	104.50	1	27,816	0.00%
2023/09/27	2	103.75	0	0.00	104.00	2	29,226	0.01%
2023/09/26	3.2	104.04	0	0.00	104.00	3.2	30,286	0.01%
2023/09/25	0	0.00	3	105.00	105.50	-3	31,242	-0.01%
2023/09/22	0.1	105.50	4	105.00	105.00	-3.9	31,773	-0.01%
2023/09/21	0.5	105.79	0	0.00	105.00	0.5	32,181	0.00%
2023/09/20	2	106.00	0	0.00	106.00	2	32,555	0.01%
2023/09/19	0	0.00	1	106.50	106.50	-1	33,360	0.00%
2023/09/18	2.4	106.00	0	0.00	106.50	2.4	34,796	0.01%
2023/09/15	1	106.00	4	106.50	106.00	-3	35,058	-0.01%
2023/09/14	2	106.50	10	106.50	106.50	-8	34,962	-0.02%
2023/09/13	0.1	106.00	0	0.00	106.00	0.1	35,116	0.00%
2023/09/12	0	0.00	5	107.00	107.50	-5	35,594	-0.01%
2023/09/11	0	105.50	0	0.00	105.00	0	35,679	0.00%
2023/09/06	0.5	106.50	0	0.00	106.00	0.5	38,325	0.00%
2023/09/05	41.1	106.99	0	0.00	107.00	41.1	38,319	0.11%
2023/09/04	2.5	106.00	0	0.00	106.50	2.5	38,384	0.01%
2023/08/31	0	0.00	4	105.50	106.50	-4	38,772	-0.01%
2023/08/30	1	106.00	0	0.00	106.00	1	38,234	0.00%
2023/08/29	8	105.75	0	0.00	106.00	8	38,783	0.02%
2023/08/28	2	109.00	0	0.00	108.00	2	38,485	0.01%
2023/08/25	0	0.00	1	108.50	108.00	-1	39,185	0.00%
2023/08/24	10	109.50	4.6	109.50	109.50	5.4	40,302	0.01%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	1	107.00	0	0.00	106.50	1	41,061	0.00%
2023/08/21	0.1	106.00	2	106.00	106.00	-1.9	41,271	0.00%
2023/08/18	2.3	106.24	0.2	106.00	106.00	2.1	41,354	0.00%
2023/08/17	1	106.00	0	0.00	106.50	1	41,432	0.00%
2023/08/16	3	105.83	1	106.00	105.50	2	41,323	0.00%
2023/08/15	22.6	107.50	0	0.00	107.00	22.6	41,146	0.05%
2023/08/14	0	0.00	1	109.50	110.00	-1	40,542	0.00%
2023/08/11	2	108.75	1	108.50	108.50	1	40,690	0.00%
2023/08/10	1	109.50	1	110.00	110.00	0	41,012	0.00%
2023/08/09	0.2	111.00	0	0.00	110.50	0.2	41,109	0.00%
2023/08/08	0	0.00	1	110.00	110.50	-1	41,947	0.00%
2023/08/07	4.1	110.24	0.1	110.00	109.50	4	41,823	0.01%
2023/08/04	1	110.00	0	0.00	111.00	1	41,358	0.00%
2023/08/02	2.1	108.76	0	0.00	108.00	2.1	41,384	0.01%
2023/07/28	1.1	110.00	0	0.00	109.50	1.1	40,510	0.00%
2023/07/27	3	110.67	0.4	110.50	110.50	2.6	40,589	0.01%
2023/07/26	1	111.50	2	111.50	111.50	-1	40,899	0.00%
2023/07/25	0.4	111.50	25	109.30	112.00	-24.6	40,721	-0.06%
2023/07/24	0.1	108.00	3	108.00	108.00	-2.9	39,989	-0.01%
2023/07/21	2	107.00	3	107.50	107.50	-1	40,226	0.00%
2023/07/20	0.1	108.50	20	108.00	108.00	-19.9	40,260	-0.05%
2023/07/19	7	109.50	1	108.50	108.50	6	40,018	0.01%
2023/07/18	12	112.33	11	111.64	112.00	1	39,654	0.00%
2023/07/17	0	0.00	2	110.25	110.50	-2	39,110	-0.01%
2023/07/14	2	108.50	0	0.00	109.50	2	38,735	0.01%
2023/07/13	17	107.06	2	107.75	107.00	15	38,284	0.04%
2023/07/12	3	106.34	2	106.75	107.50	1	38,042	0.00%
2023/07/11	2	104.75	0	0.00	105.00	2	37,842	0.01%
2023/07/10	13	105.00	0	0.00	104.50	13	37,828	0.03%
2023/07/07	4	105.50	0	0.00	105.50	4	37,756	0.01%
2023/07/06	17.2	106.48	1	106.00	105.50	16.2	37,732	0.04%
2023/07/05	30	108.52	7	108.86	108.50	23	36,789	0.06%
2023/07/04	32	110.23	0	0.00	110.00	32	36,139	0.09%
2023/07/03	15	114.47	9.2	114.89	115.00	5.8	35,462	0.02%
2023/06/30	6	112.00	3	112.17	113.00	3	34,309	0.01%
2023/06/29	1	114.00	4	113.75	113.00	-3	33,829	-0.01%
2023/06/28	5	115.20	10	115.35	115.00	-5	33,522	-0.01%
2023/06/27	29	114.81	107	115.96	114.00	-78	33,179	-0.24%	大賣/
2023/06/26	1	115.50	30.1	115.50	115.50	-29.1	32,601	-0.09%
2023/06/21	1	112.50	3.5	112.93	113.00	-2.5	32,082	-0.01%
2023/06/20	1	113.00	0.1	112.50	112.50	1	32,028	0.00%
2023/06/19	10	112.50	4	112.38	112.50	6	31,892	0.02%
2023/06/16	1	111.50	2	112.50	111.00	-1	31,825	0.00%
2023/06/14	0	0.00	10	112.60	112.50	-10	31,855	-0.03%
2023/06/13	2	112.75	42.2	112.55	112.50	-40.2	31,723	-0.13%
2023/06/12	6	110.17	26.2	110.25	110.50	-20.2	30,901	-0.07%
2023/06/09	0	0.00	3	107.83	108.00	-3	29,760	-0.01%
2023/06/08	6	107.00	0	0.00	107.00	6	29,876	0.02%
2023/06/07	0	0.00	2	107.50	108.00	-2	30,051	-0.01%
2023/06/06	30	107.50	0	0.00	107.00	30	30,703	0.10%
2023/06/05	12	107.63	0	0.00	107.50	12	30,622	0.04%
2023/06/02	0	0.00	5	108.10	108.00	-5	31,419	-0.02%
2023/06/01	1	107.50	3.6	107.58	108.00	-2.6	31,156	-0.01%
2023/05/31	5	105.50	10	106.50	106.50	-5	30,871	-0.02%
2023/05/30	10	107.50	19	106.82	107.00	-9	30,356	-0.03%
2023/05/29	4	105.00	17	105.29	105.50	-13	29,635	-0.04%
2023/05/25	5	102.50	0	0.00	102.50	5	28,999	0.02%
2023/05/23	11	102.95	0	0.00	102.50	11	28,904	0.04%
2023/05/22	2.2	102.54	0	0.00	103.00	2.2	28,907	0.01%
2023/05/19	10	102.50	0	0.00	103.00	10	29,083	0.03%
2023/05/18	5	103.00	0	0.00	103.00	5	29,193	0.02%
2023/05/16	2	102.25	1	102.50	102.00	1	28,993	0.00%
2023/05/15	1	102.00	0	0.00	102.00	1	28,601	0.00%
2023/05/12	5	105.10	0	0.00	102.50	5	28,557	0.02%
2023/05/11	5	105.10	0	0.00	105.00	5	27,867	0.02%
2023/05/10	2	106.50	2	106.50	106.50	0	27,910	0.00%
2023/05/09	0	0.00	3.2	106.47	106.50	-3.2	28,140	-0.01%
2023/05/08	1	105.50	0	0.00	105.00	1	28,301	0.00%
2023/05/05	0	0.00	2	105.00	105.00	-2	28,849	-0.01%
2023/05/04	0	0.00	3.8	105.00	105.00	-3.8	29,465	-0.01%
2023/05/03	1	105.50	2	105.50	105.50	-1	29,917	0.00%
2023/05/02	1	106.00	5.1	105.30	106.00	-4.1	30,781	-0.01%
2023/04/27	0	0.00	3	103.50	103.50	-3	31,454	-0.01%
2023/04/26	0.2	103.50	2.2	103.27	103.50	-2	31,624	-0.01%
2023/04/25	1	103.00	1	103.50	103.00	0	31,354	0.00%
2023/04/21	5	104.50	1	104.00	104.00	4	31,240	0.01%
2023/04/20	0	0.00	10	104.50	104.50	-10	31,018	-0.03%
2023/04/19	6	104.00	0	0.00	104.00	6	31,244	0.02%
2023/04/18	1	104.50	0	0.00	104.50	1	31,266	0.00%
2023/04/17	1	104.00	0	0.00	104.00	1	31,594	0.00%
2023/04/13	1	103.00	0	0.00	103.00	1	32,380	0.00%
2023/04/12	0.1	103.00	0	0.00	102.50	0.1	32,302	0.00%
2023/04/11	1	103.00	0	0.00	103.50	1	32,585	0.00%
2023/04/10	3	103.50	1	103.00	103.00	2	32,478	0.01%
2023/04/06	0.2	104.00	20	104.50	103.50	-19.9	32,371	-0.06%
2023/03/31	1	104.00	0	0.00	104.00	1	31,976	0.00%
2023/03/28	2.9	103.16	0	0.00	103.00	2.9	32,556	0.01%
2023/03/27	1	104.00	10	104.00	103.50	-9	32,645	-0.03%
2023/03/24	1	105.00	2.2	105.25	105.50	-1.2	33,306	0.00%
2023/03/23	8	103.19	5	103.60	103.50	3	32,568	0.01%
2023/03/20	0	0.00	11	102.50	102.50	-11	32,644	-0.03%
2023/03/17	1	103.50	0.6	103.50	103.50	0.4	32,828	0.00%
2023/03/16	1	102.50	0	0.00	102.00	1	32,303	0.00%
2023/03/15	0	0.00	6	102.50	102.50	-6	32,585	-0.02%
2023/03/14	0	0.00	1	102.00	102.00	-1	33,160	0.00%
2023/03/13	1	101.50	3	102.83	103.00	-2	33,434	-0.01%
2023/03/10	1	102.00	0.2	102.00	102.00	0.8	34,333	0.00%
2023/03/09	1	102.50	7	102.71	102.50	-6	34,973	-0.02%
2023/03/07	0	0.00	12	104.88	105.00	-12	35,211	-0.03%
2023/03/06	0	0.00	8	103.56	103.50	-8	34,782	-0.02%
2023/03/03	0	0.00	2	103.50	102.50	-2	34,733	-0.01%
2023/02/24	6	101.08	0	0.00	101.00	6	34,736	0.02%
2023/02/23	1	103.00	3	103.00	103.00	-2	34,341	-0.01%
2023/02/22	2	101.50	13.2	101.50	102.00	-11.2	34,713	-0.03%
2023/02/21	3	102.50	0	0.00	102.50	3	34,783	0.01%
2023/02/20	2	103.50	0	0.00	103.00	2	35,331	0.01%
2023/02/17	2	103.00	2	103.00	103.50	0	35,745	0.00%
2023/02/16	6	103.00	6	103.33	103.50	0	36,384	0.00%
2023/02/15	0	0.00	6	102.08	102.50	-6	37,202	-0.02%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/10	4	101.88	3.1	101.50	101.50	0.9	37,809	0.00%
2023/02/09	2	101.00	0	0.00	101.00	2	38,059	0.01%
2023/02/08	1	100.50	0	0.00	100.50	1	38,379	0.00%
2023/02/07	35	101.16	0	0.00	100.50	35	38,627	0.09%
2023/02/06	3	101.67	3	101.83	101.50	0	38,581	0.00%
2023/02/03	3.1	99.76	0	0.00	99.60	3.1	38,523	0.01%
2023/02/02	5	100.30	1	100.50	100.00	4	38,531	0.01%
2023/01/31	1	100.00	3	99.73	99.70	-2	37,933	-0.01%
2023/01/30	3	98.50	0	0.00	98.10	3	37,093	0.01%
2023/01/16	2	98.60	1	98.50	98.10	1	36,361	0.00%
2023/01/13	15	99.00	0	0.00	98.60	15	36,315	0.04%
2023/01/12	45	99.18	0	0.00	98.60	45	36,978	0.12%
2023/01/11	42.3	99.61	1	99.30	99.10	41.3	37,569	0.11%
2023/01/10	1	99.70	0	0.00	99.40	1	37,879	0.00%
2023/01/05	5.1	98.32	0	0.00	98.00	5.1	38,045	0.01%
2023/01/04	4.3	98.30	5	98.40	98.10	-0.7	38,079	0.00%
2023/01/03	0.1	98.90	0	0.00	99.10	0.1	38,013	0.00%
2022/12/30	11	99.90	10	100.00	99.90	1	37,602	0.00%
2022/12/29	3.2	99.83	1	99.70	99.70	2.2	37,753	0.01%
2022/12/28	2	100.00	3	100.00	100.50	-1	38,005	0.00%
2022/12/26	0.4	101.00	0	0.00	101.00	0.4	38,115	0.00%
2022/12/21	12	100.21	0	0.00	100.00	12	39,308	0.03%
2022/12/20	4.6	100.39	0	0.00	100.00	4.6	39,198	0.01%
2022/12/19	2	101.25	1	101.50	101.50	1	39,135	0.00%
2022/12/16	2.1	100.51	0	0.00	100.50	2.1	38,899	0.01%
2022/12/15	0.4	102.00	1	102.50	101.50	-0.7	38,102	0.00%
2022/12/14	0.1	102.50	0	0.00	102.50	0.1	38,124	0.00%
2022/12/13	6.1	101.34	0	0.00	101.00	6.1	38,141	0.02%
2022/12/12	1.1	101.52	1	102.00	102.00	0.1	37,850	0.00%
2022/12/09	4.1	102.13	0	0.00	102.00	4.1	38,145	0.01%
2022/12/08	4.1	101.88	0	0.00	101.50	4.1	37,890	0.01%
2022/12/07	22	102.95	1	102.50	102.00	21	37,817	0.06%
2022/12/06	13	103.46	50	103.30	103.00	-37	37,621	-0.10%
2022/12/05	20.1	106.00	13	106.81	105.50	7.1	37,014	0.02%
2022/12/02	12.1	104.46	5	105.20	105.50	7.1	36,500	0.02%
2022/12/01	9.1	102.83	6	102.67	103.00	3.1	35,734	0.01%
2022/11/30	0	0.00	2	101.50	100.50	-2	34,905	-0.01%
2022/11/29	6	100.00	0	0.00	100.00	6	34,038	0.02%
2022/11/28	7	99.97	1	100.00	100.00	6	33,757	0.02%
2022/11/25	6	100.58	2	100.50	100.50	4	33,605	0.01%
2022/11/24	8	100.44	10	100.50	101.00	-2	33,507	-0.01%
2022/11/23	13	101.00	0	0.00	100.50	13	33,169	0.04%
2022/11/22	4	100.13	0	0.00	100.50	4	33,091	0.01%
2022/11/21	3	100.33	0	0.00	100.00	3	32,902	0.01%
2022/11/18	16.1	101.13	2	101.00	100.50	14.1	32,636	0.04%
2022/11/17	8	101.50	0	0.00	101.50	8	32,326	0.02%
2022/11/16	10	101.90	0	0.00	101.50	10	32,188	0.03%
2022/11/15	3	101.50	1	102.00	101.50	2	31,685	0.01%
2022/11/14	29.4	100.22	2	100.45	101.50	27.4	31,198	0.09%
2022/11/11	22.3	100.34	0	0.00	100.00	22.3	30,512	0.07%
2022/11/10	15	100.50	0	0.00	100.50	15	29,543	0.05%
2022/11/09	0	0.00	1	102.00	102.50	-1	29,373	0.00%
2022/11/08	19	100.03	1	100.02	100.00	18	29,190	0.06%
2022/11/07	5	100.00	30	100.50	100.00	-25	29,498	-0.08%
2022/11/04	3	100.00	0	0.00	100.50	3	29,858	0.01%
2022/11/03	6	101.00	1	101.00	101.00	5	29,990	0.02%
2022/11/02	3	101.50	0	0.00	102.00	3	29,765	0.01%
2022/11/01	2	101.25	16	101.50	101.50	-14	29,668	-0.05%
2022/10/31	3	101.83	0	0.00	102.50	3	29,304	0.01%
2022/10/28	0	0.00	27	103.02	104.00	-27	29,222	-0.09%
2022/10/27	0	0.00	2	104.50	104.00	-2	29,368	-0.01%
2022/10/25	2	102.00	3	103.33	103.50	-1	29,293	0.00%
2022/10/24	0	0.00	1	103.00	103.00	-1	29,045	0.00%
2022/10/21	1	102.50	2	103.25	103.50	-1	28,923	0.00%
2022/10/20	1	101.50	4	103.00	102.50	-3	29,034	-0.01%
2022/10/18	3	103.67	0	0.00	103.50	3	28,204	0.01%
2022/10/17	0	0.00	1	105.00	105.00	-1	28,041	0.00%
2022/10/14	1	105.00	0	0.00	105.00	1	27,956	0.00%
2022/10/13	6	103.67	1	103.50	103.50	5	28,122	0.02%
2022/10/12	1	103.00	0	0.00	103.00	1	27,974	0.00%
2022/10/11	11	104.50	0	0.00	104.00	11	27,628	0.04%
2022/10/07	0	0.00	20	107.63	107.50	-20	27,413	-0.07%
2022/10/05	2	106.25	11.2	106.82	107.00	-9.2	27,893	-0.03%
2022/10/04	0	0.00	2	102.50	102.50	-2	27,455	-0.01%
2022/10/03	0.2	101.50	1	101.00	101.00	-0.9	27,474	0.00%
2022/09/30	0	0.00	1	102.00	102.00	-1	27,695	0.00%
2022/09/29	1	101.50	0	0.00	101.50	1	27,913	0.00%
2022/09/28	5	101.60	1	101.00	100.50	4	28,002	0.01%
2022/09/26	7.1	104.42	0	0.00	104.00	7.1	28,760	0.02%
2022/09/22	1	107.00	0	0.00	107.00	1	29,606	0.00%
2022/09/21	2	107.50	0	0.00	107.00	2	29,763	0.01%
2022/09/20	2	107.50	1	107.50	108.50	1	29,793	0.00%
2022/09/19	0	0.00	1	107.00	107.00	-1	29,797	0.00%
2022/09/16	13	107.08	0	0.00	107.50	13	30,004	0.04%
2022/09/14	11	107.55	0	0.00	107.50	11	30,383	0.04%
2022/09/13	0	0.00	3	109.50	110.00	-3	30,584	-0.01%
2022/09/12	13	108.04	0	0.00	108.50	13	30,594	0.04%
2022/09/07	4.1	106.65	0	0.00	106.00	4.1	31,387	0.01%
2022/09/06	1	108.50	11	107.95	108.50	-10	31,270	-0.03%
2022/09/05	3	108.00	0	0.00	108.00	3	31,528	0.01%
2022/09/02	1	108.00	0	0.00	107.50	1	31,931	0.00%
2022/09/01	12	107.00	2	107.75	107.50	10	32,046	0.03%
2022/08/29	3	108.50	0	0.00	108.00	3	32,006	0.01%
2022/08/26	1	110.00	0	0.00	110.50	1	32,155	0.00%
2022/08/25	4	109.75	1	109.50	109.50	3	32,478	0.01%
2022/08/24	2.1	109.26	0	0.00	109.50	2.1	33,426	0.01%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	2	110.00	0	0.00	111.00	2	34,940	0.01%
2022/08/19	15	111.07	2.1	111.71	111.00	12.9	35,525	0.04%
2022/08/18	2	111.50	1	111.50	112.00	1	35,898	0.00%
2022/08/17	3	111.50	2	112.50	112.50	1	36,728	0.00%
2022/08/16	3	111.00	0	0.00	111.00	3	36,840	0.01%
2022/08/15	18	112.11	0.5	112.50	112.00	17.5	36,930	0.05%
2022/08/12	6.1	113.08	25	113.40	112.50	-18.9	37,208	-0.05%
2022/08/11	1	112.50	4.1	112.12	113.00	-3.1	37,022	-0.01%
2022/08/10	0	0.00	14	109.93	110.00	-14	36,918	-0.04%
2022/08/09	0	0.00	8	108.88	109.00	-8	36,398	-0.02%
2022/08/08	0	0.00	1	108.00	108.00	-1	36,343	0.00%
2022/08/05	1	108.50	2	108.75	108.00	-1	36,295	0.00%
2022/08/04	0	107.50	2	108.50	108.00	-2	36,249	-0.01%
2022/08/03	2	107.50	8	107.38	108.50	-6	35,932	-0.02%
2022/08/02	100	107.00	54	107.27	108.00	46	35,709	0.13%
2022/08/01	10	108.50	6	108.50	109.00	4	35,441	0.01%
2022/07/29	1	109.00	5	108.90	109.00	-4	35,652	-0.01%
2022/07/28	0	0.00	2	108.50	108.50	-2	35,867	-0.01%
2022/07/27	1	109.50	0	0.00	108.00	1	36,003	0.00%
2022/07/26	0	0.00	1	107.50	108.00	-1	35,778	0.00%
2022/07/25	0	0.00	1	107.50	107.50	-1	35,635	0.00%
2022/07/22	2	106.00	2	106.00	106.00	0	35,447	0.00%
2022/07/21	0	0.00	2	105.50	105.50	-2	35,462	-0.01%
2022/07/20	3	103.67	1	103.00	103.50	2	35,419	0.01%
2022/07/19	0	0.00	1	103.50	104.00	-1	35,511	0.00%
2022/07/14	0	0.00	10	105.00	105.00	-10	35,384	-0.03%
2022/07/13	2.1	103.00	1	103.00	102.50	1.1	34,910	0.00%
2022/07/12	1	100.00	1	100.00	100.50	0	34,569	0.00%
2022/07/11	6	101.08	1	101.00	101.00	5	34,330	0.01%
2022/07/08	0	0.00	1	103.00	102.00	-1	34,172	0.00%
2022/07/07	0	0.00	1	101.00	103.50	-1	33,867	0.00%
2022/07/06	1	101.00	0	0.00	100.50	1	33,478	0.00%
2022/07/05	0	101.50	3	101.83	102.50	-3	33,199	-0.01%
2022/07/04	3	100.33	0	0.00	100.00	3	32,860	0.01%
2022/07/01	8	106.81	16.3	106.56	106.00	-8.3	32,262	-0.03%
2022/06/30	1	109.50	0	0.00	109.00	1	31,744	0.00%
2022/06/29	2	112.00	2.1	111.02	111.00	-0.1	31,393	0.00%
2022/06/28	0	0.00	1.6	111.69	112.00	-1.6	31,168	-0.01%
2022/06/27	1	111.00	0	0.00	111.00	1	31,040	0.00%
2022/06/24	0	0.00	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	6.5	108.20	5	107.50	108.00	1.5	30,701	0.00%
2022/06/22	1	110.50	10	110.70	109.50	-9	30,281	-0.03%
2022/06/21	0	0.00	1.1	111.50	112.00	-1.1	30,597	0.00%
2022/06/17	3.3	110.11	0	0.00	109.50	3.3	30,071	0.01%
2022/06/16	1	113.00	0	0.00	111.50	1	29,597	0.00%
2022/06/15	0	0.00	100	111.50	112.00	-100	30,439	-0.33%
2022/06/14	10	110.50	2	110.50	111.50	8	30,755	0.03%
2022/06/13	7	111.71	4	111.88	111.50	3	30,823	0.01%
2022/06/10	1	114.00	0	0.00	114.00	1	30,587	0.00%
2022/06/09	1.3	115.00	2	115.50	115.50	-0.7	30,617	0.00%
2022/06/08	0	0.00	3	113.83	114.00	-3	30,518	-0.01%
2022/06/07	16	113.91	2.3	114.00	113.50	13.7	30,625	0.04%
2022/06/06	2	114.50	15.1	115.83	115.50	-13.1	30,483	-0.04%
2022/06/02	0	0.00	5	115.00	114.00	-5	30,890	-0.02%
2022/06/01	12	114.29	17.1	114.96	114.50	-5.1	31,010	-0.02%
2022/05/31	4	112.50	17	112.03	113.00	-13	30,133	-0.04%
2022/05/30	0	0.00	4	109.75	110.50	-4	28,871	-0.01%
2022/05/27	2	110.50	15.3	110.39	110.00	-13.3	28,372	-0.05%
2022/05/26	1	108.50	3.1	109.82	109.00	-2.1	27,992	-0.01%
2022/05/25	0.1	109.50	36.1	109.29	109.50	-36	27,818	-0.13%
2022/05/24	0	0.00	5	108.50	108.00	-5	27,347	-0.02%
2022/05/23	121	108.50	2	108.50	108.00	119	26,969	0.44%	大買/鉅額交易
2022/05/20	1	108.00	11.1	107.95	107.00	-10.1	26,832	-0.04%
2022/05/19	0	0.00	24	107.17	107.50	-24	26,456	-0.09%
2022/05/18	0	0.00	12	106.46	107.00	-12	26,023	-0.05%
2022/05/17	0	0.00	1	104.50	105.00	-1	25,518	0.00%
2022/05/13	1	103.50	6	103.58	104.00	-5	25,172	-0.02%
2022/05/12	0	102.50	0	0.00	102.00	0	25,217	0.00%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	0	0.00	2	104.00	104.00	-2	25,133	-0.01%
2022/05/09	0	0.00	2	103.50	104.00	-2	25,217	-0.01%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	0	0.00	1	105.00	104.50	-1	25,631	0.00%
2022/05/04	0	0.00	3	104.00	104.00	-3	25,602	-0.01%
2022/05/03	2	102.75	0	0.00	102.50	2	25,586	0.01%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/27	4	100.00	0	0.00	100.00	4	26,323	0.02%
2022/04/26	9	101.00	0	0.00	101.00	9	26,227	0.03%
2022/04/25	6	100.92	0	0.00	100.50	6	26,131	0.02%
2022/04/21	0	0.00	1	104.00	103.00	-1	26,086	0.00%
2022/04/20	0	0.00	1	102.50	103.00	-1	26,106	0.00%
2022/04/19	3	102.67	0	102.50	102.00	3	26,095	0.01%
2022/04/15	1	103.00	0	0.00	103.00	1	26,622	0.00%
2022/04/14	0	0.00	1	104.50	104.00	-1	27,070	0.00%
2022/04/13	1	104.00	0	0.00	104.00	1	27,740	0.00%
2022/04/12	1	103.00	0	0.00	102.00	1	29,846	0.00%
2022/04/11	1.1	102.05	0	0.00	102.00	1.1	29,853	0.00%
2022/04/08	1	103.00	0	0.00	103.00	1	29,736	0.00%
2022/04/07	4.1	103.88	0	0.00	103.00	4.1	29,605	0.01%
2022/04/06	1	104.50	5	105.00	105.00	-4	29,253	-0.01%
2022/04/01	2	104.50	0	0.00	104.50	2	28,990	0.01%
2022/03/31	5	106.10	6.2	106.00	106.00	-1.2	28,748	0.00%
2022/03/30	7	105.50	0	105.50	105.50	7	28,608	0.02%
2022/03/29	3	104.50	5	106.00	105.50	-2	28,506	-0.01%
2022/03/28	2	106.00	3	105.83	106.00	-1	28,443	0.00%
2022/03/25	7	106.29	1	106.00	106.00	6	28,332	0.02%
2022/03/24	4.4	106.02	6.1	107.17	106.50	-1.7	28,289	-0.01%
2022/03/23	0	0.00	1	104.50	105.50	-1	27,980	0.00%
2022/03/21	1	105.50	0	0.00	104.50	1	28,256	0.00%
2022/03/18	0	0.00	1	104.00	106.00	-1	28,271	0.00%
2022/03/17	0	0.00	8	103.50	104.00	-8	27,192	-0.03%
2022/03/16	2.1	101.01	0	0.00	101.50	2.1	26,806	0.01%
2022/03/15	6	101.17	2	101.00	101.00	4	26,458	0.02%
2022/03/14	0.2	103.00	0	0.00	102.50	0.2	26,525	0.00%
2022/03/11	0	0.00	4	103.00	103.50	-4	26,516	-0.02%
2022/03/10	1	103.00	2	103.00	103.00	-1	26,500	0.00%
2022/03/09	1	102.00	5.3	101.72	101.50	-4.3	26,385	-0.02%
2022/03/08	8.1	101.43	15	101.50	101.50	-6.9	26,349	-0.03%
2022/03/07	2	103.00	2	102.75	102.50	0	25,720	0.00%
2022/03/04	1	104.00	1	104.50	105.00	0	25,816	0.00%
2022/03/03	1.4	105.36	0	0.00	104.50	1.4	25,972	0.01%
2022/03/02	0	0.00	2	104.50	104.50	-2	26,143	-0.01%
2022/03/01	0	0.00	1	105.00	104.50	-1	26,204	0.00%
2022/02/25	3	103.33	0	0.00	103.00	3	26,220	0.01%
2022/02/24	9	103.06	1	103.00	102.50	8	26,098	0.03%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/21	2	106.50	2	105.75	106.00	0	25,784	0.00%
2022/02/18	0.2	105.50	0	0.00	105.50	0.2	25,924	0.00%
2022/02/17	0	0.00	2	105.75	106.00	-2	25,998	-0.01%
2022/02/16	5	105.50	0	0.00	105.50	5	26,003	0.02%
2022/02/15	1	104.50	0	0.00	104.00	1	26,223	0.00%
2022/02/14	4	104.00	3	104.17	104.00	1	26,310	0.00%
2022/02/11	1	105.00	16	105.06	106.00	-15	26,318	-0.06%
2022/02/10	2	106.00	11	106.50	106.50	-9	26,440	-0.03%
2022/02/09	0	0.00	30	105.82	106.50	-30	26,437	-0.11%
2022/02/08	1.1	105.50	7	104.00	105.50	-5.9	26,352	-0.02%
2022/02/07	1	104.00	7	103.00	103.00	-6	25,826	-0.02%
2022/01/26	12.6	102.10	5	102.20	102.00	7.6	25,471	0.03%
2022/01/25	3	102.83	1	102.50	103.00	2	25,257	0.01%
2022/01/24	4	103.38	0	0.00	103.00	4	25,076	0.02%
2022/01/21	17	102.18	0	0.00	102.00	17	24,727	0.07%
2022/01/20	0	0.00	15	103.00	103.00	-15	24,415	-0.06%
2022/01/19	0	0.00	1	104.00	103.50	-1	24,199	0.00%
2022/01/18	5	103.80	0	0.00	103.50	5	24,100	0.02%
2022/01/17	12	103.92	0	0.00	103.50	12	24,204	0.05%
2022/01/14	5.3	103.78	0	0.00	103.50	5.3	24,181	0.02%
2022/01/13	1	105.00	2	105.00	105.50	-1	24,050	0.00%
2022/01/12	1	104.00	0	0.00	104.50	1	24,214	0.00%
2022/01/11	1	104.00	0	0.00	104.50	1	24,338	0.00%
2022/01/10	15.2	105.10	4	105.50	104.50	11.2	24,605	0.05%
2022/01/07	2	106.50	0	0.00	106.50	2	24,846	0.01%
2022/01/06	3	106.83	2	107.00	107.00	1	24,497	0.00%
2022/01/05	51	109.57	34.1	107.56	109.00	16.9	23,990	0.07%
2022/01/04	12	103.50	1	103.50	103.50	11	22,264	0.05%
2022/01/03	7	103.64	0	0.00	103.00	7	22,420	0.03%
2021/12/30	14	104.07	0	0.00	104.00	14	22,693	0.06%
2021/12/29	14.2	104.54	0	0.00	105.00	14.2	23,058	0.06%
2021/12/28	3	105.33	1	104.50	105.50	2	23,528	0.01%
2021/12/27	1.2	104.50	9	104.94	104.50	-7.8	23,690	-0.03%
2021/12/24	8	104.00	0	0.00	104.00	8	24,112	0.03%
2021/12/23	15	104.00	5	104.00	104.00	10	24,295	0.04%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	5	104.50	104.50	-5	24,777	-0.02%
2021/12/20	2.1	103.26	1	103.00	103.00	1.1	24,788	0.00%
2021/12/17	5	103.60	0	0.00	103.50	5	24,743	0.02%
2021/12/16	5	103.50	0	0.00	103.50	5	24,530	0.02%
2021/12/15	0	0.00	1	105.00	105.00	-1	24,606	0.00%
2021/12/14	0	0.00	7	104.50	104.50	-7	24,867	-0.03%
2021/12/13	2.1	105.00	4	104.50	104.50	-1.9	24,882	-0.01%
2021/12/10	3	105.00	2	105.00	105.00	1	25,648	0.00%
2021/12/09	3	105.50	5	106.00	106.00	-2	25,628	-0.01%
2021/12/08	5	105.00	1	106.50	105.00	4	25,632	0.02%
2021/12/07	1	107.00	0	0.00	106.00	1	25,267	0.00%
2021/12/06	0.3	106.50	5.1	106.50	106.50	-4.8	25,185	-0.02%
2021/11/30	5	104.00	0	0.00	103.50	5	25,243	0.02%
2021/11/29	2.1	103.29	0	0.00	103.50	2.1	24,913	0.01%
2021/11/26	5.1	103.72	1	104.00	103.50	4.1	24,820	0.02%
2021/11/24	3.1	105.02	0.5	106.00	105.50	2.6	24,868	0.01%
2021/11/23	3	106.00	3.5	106.21	106.00	-0.5	24,601	0.00%
2021/11/22	1	107.00	4	106.88	106.50	-3	24,446	-0.01%
2021/11/19	1.1	107.00	1	107.50	106.50	0.1	24,384	0.00%
2021/11/18	3	106.83	3	107.17	107.00	0	24,337	0.00%
2021/11/17	1	107.50	2	107.75	107.00	-1	24,205	0.00%
2021/11/16	0	0.00	2	108.25	108.00	-2	24,180	-0.01%
2021/11/15	1	108.50	1	109.00	108.00	0	24,775	0.00%
2021/11/12	0	0.00	6	109.00	109.00	-6	24,877	-0.02%
2021/11/11	3	107.83	0	0.00	107.50	3	24,858	0.01%
2021/11/10	6	109.08	7	108.93	109.00	-1	25,126	0.00%
2021/11/09	0.2	108.00	5	107.40	108.00	-4.8	25,521	-0.02%
2021/11/08	5	107.00	3	107.33	107.50	2	25,431	0.01%
2021/11/05	3.1	108.19	16	108.47	109.00	-12.9	25,877	-0.05%
2021/11/04	0	0.00	2	108.00	108.00	-2	26,297	-0.01%
2021/11/02	0	0.00	1	107.50	107.50	-1	26,978	0.00%
2021/10/27	10	108.00	0	0.00	108.00	10	27,205	0.04%
2021/10/26	0	0.00	1	109.00	109.00	-1	27,413	0.00%
2021/10/25	1	108.00	0	0.00	108.00	1	27,459	0.00%
2021/10/22	10	107.50	0.8	107.50	107.50	9.2	27,653	0.03%
2021/10/21	1	108.00	3	107.83	108.00	-2	27,868	-0.01%
2021/10/20	1.2	107.42	2	107.50	107.50	-0.8	27,916	0.00%
2021/10/19	1	107.00	0	0.00	107.00	1	27,785	0.00%
2021/10/18	2	108.50	2	109.00	107.50	0	28,334	0.00%
2021/10/15	2	110.00	6	108.92	109.50	-4	28,682	-0.01%
2021/10/14	0	0.00	0.1	107.00	106.50	-0.1	28,303	0.00%
2021/10/13	0	0.00	4	105.63	105.50	-4	28,537	-0.01%
2021/10/12	2	105.00	0	0.00	105.00	2	28,786	0.01%
2021/10/08	0	0.00	5	107.60	108.00	-5	29,185	-0.02%
2021/10/07	2	105.00	0	0.00	107.00	2	29,179	0.01%
2021/10/06	4	103.63	2	103.50	103.00	2	29,150	0.01%
2021/10/05	3.2	101.53	0	0.00	101.50	3.2	28,786	0.01%
2021/10/04	2	103.50	0	0.00	103.00	2	28,567	0.01%
2021/10/01	4	103.25	0	0.00	103.00	4	28,543	0.01%
2021/09/29	7.1	104.58	0	105.50	105.00	7.1	28,792	0.02%
2021/09/28	2	107.00	0	0.00	106.50	2	29,592	0.01%
2021/09/27	1	108.00	0	0.00	107.50	1	29,497	0.00%
2021/09/24	0	0.00	1	107.50	107.50	-1	29,530	0.00%
2021/09/23	3	106.83	0	0.00	106.50	3	29,793	0.01%
2021/09/22	15	106.47	0	0.00	107.00	15	29,774	0.05%
2021/09/17	1	108.50	0	0.00	108.50	1	29,528	0.00%
2021/09/16	2	107.75	0	0.00	107.50	2	29,476	0.01%
2021/09/15	2	108.75	4	109.88	108.50	-2	29,612	-0.01%
2021/09/14	1	107.00	0	0.00	107.50	1	29,019	0.00%
2021/09/13	2.1	106.79	0	0.00	106.50	2.1	29,065	0.01%
2021/09/10	0.1	108.50	0	0.00	108.00	0.1	29,390	0.00%
2021/09/09	2	106.50	0	0.00	107.00	2	29,660	0.01%
2021/09/08	14	107.64	0	0.00	107.50	14	29,623	0.05%
2021/09/07	1.1	108.55	3	108.83	108.50	-1.9	29,547	-0.01%
2021/09/06	6.2	111.65	3	111.50	111.00	3.2	29,553	0.01%
2021/09/03	14	112.07	8.1	112.43	112.50	5.9	29,849	0.02%
2021/09/02	3	111.50	17	111.79	111.50	-14	29,768	-0.05%
2021/09/01	0	0.00	1	110.00	111.00	-1	29,654	0.00%
2021/08/31	0	0.00	1	109.00	111.00	-1	29,587	0.00%
2021/08/26	1	107.50	1	109.00	107.50	0	29,835	0.00%
2021/08/25	0	0.00	50	108.00	108.50	-50	30,168	-0.17%
2021/08/24	0	0.00	3.1	108.50	109.00	-3.1	30,304	-0.01%
2021/08/23	40	105.90	1	106.50	107.50	39	30,576	0.13%
2021/08/20	10	105.50	22	104.91	104.50	-12	30,649	-0.04%
2021/08/19	16.7	103.69	4	103.50	103.00	12.7	31,163	0.04%
2021/08/18	1.4	105.50	1.3	106.38	107.00	0.1	30,717	0.00%
2021/08/17	14.2	106.51	1	107.50	106.50	13.2	31,031	0.04%
2021/08/16	9	107.06	12	107.96	107.50	-3	31,124	-0.01%
2021/08/13	2.2	109.18	2	110.00	109.00	0.2	31,441	0.00%
2021/08/11	3	107.33	0	0.00	109.00	3	31,859	0.01%
2021/08/10	26.1	109.02	1	111.00	108.50	25.1	32,440	0.08%
2021/08/06	0.1	111.50	1	112.50	112.50	-0.9	33,684	0.00%
2021/08/05	0	0.00	1	112.00	112.00	-1	34,169	0.00%
2021/08/04	2	111.75	0	0.00	112.00	2	36,329	0.01%
2021/08/03	1.2	111.17	0	0.00	111.50	1.2	37,309	0.00%
2021/08/02	0.2	112.50	2	111.75	113.00	-1.8	37,640	0.00%
2021/07/30	0.8	111.00	0	0.00	110.00	0.8	38,246	0.00%
2021/07/29	1	111.00	0	0.00	111.00	1	38,400	0.00%
2021/07/26	2	109.00	4	109.50	110.00	-2	40,774	0.00%
2021/07/23	2	111.00	0	0.00	110.50	2	40,978	0.00%
2021/07/22	9.2	109.61	1	112.00	110.50	8.2	41,267	0.02%
2021/07/21	5.5	113.70	53	113.50	112.50	-47.5	41,185	-0.12%
2021/07/20	3	115.00	1.2	115.08	114.50	1.8	40,817	0.00%
2021/07/19	13	116.58	1	117.00	116.50	12	41,033	0.03%
2021/07/16	2	119.00	2	118.50	119.50	0	41,627	0.00%
2021/07/15	1	119.00	6	119.00	119.50	-5	41,646	-0.01%
2021/07/14	5.3	116.03	10	116.50	116.00	-4.7	41,038	-0.01%
2021/07/13	8	116.25	2	116.00	116.50	6	41,122	0.01%
2021/07/09	3	114.00	0	0.00	114.00	3	41,770	0.01%
2021/07/08	16.3	115.46	0	0.00	115.50	16.3	42,184	0.04%
2021/07/07	31	115.68	0.2	115.55	115.00	30.8	42,614	0.07%
2021/07/06	20	116.05	3.1	116.82	116.50	16.9	43,302	0.04%
2021/07/05	5	114.90	12	114.88	117.00	-7	43,911	-0.02%
2021/07/02	4.1	111.62	0	0.00	111.50	4.1	43,223	0.01%
2021/07/01	3	111.50	0	0.00	112.00	3	43,510	0.01%
2021/06/30	1.3	113.40	0	0.00	112.00	1.3	43,940	0.00%
2021/06/29	3.5	111.86	0	0.00	111.50	3.5	45,039	0.01%
2021/06/28	5.4	111.72	0	0.00	111.50	5.4	46,909	0.01%
2021/06/25	8.8	114.02	34	113.69	113.00	-25.2	47,286	-0.05%
2021/06/24	1.1	113.39	3	112.83	113.00	-1.9	47,379	0.00%
2021/06/23	0	0.00	3.1	110.33	111.50	-3.1	47,741	-0.01%
2021/06/22	4	108.88	0	0.00	108.50	4	48,354	0.01%
2021/06/21	11	108.91	1.3	109.77	108.50	9.7	49,335	0.02%
2021/06/18	1	112.00	0	0.00	111.50	1	50,635	0.00%
2021/06/17	4	110.63	0	0.00	113.00	4	51,947	0.01%
2021/06/16	10	111.95	1	112.00	111.50	9	54,351	0.02%
2021/06/15	4	112.88	1	112.50	113.00	3	56,251	0.01%
2021/06/11	1.5	113.33	1	113.00	113.50	0.5	58,242	0.00%
2021/06/10	20	111.50	3	111.00	110.50	17	59,189	0.03%
2021/06/09	5.2	109.81	0	0.00	109.50	5.2	60,027	0.01%
2021/06/08	6	110.08	0	0.00	110.50	6	61,243	0.01%
2021/06/07	4.1	110.27	0	0.00	110.50	4.1	62,197	0.01%
2021/06/04	2	110.00	0	0.00	112.00	2	62,654	0.00%
2021/06/03	15	111.33	2.4	111.58	111.00	12.6	62,906	0.02%
2021/06/02	3	111.67	0	0.00	112.00	3	63,414	0.00%
2021/06/01	0	0.00	2	113.75	114.50	-2	64,306	0.00%
2021/05/31	2	112.50	6	113.08	113.50	-4	65,255	-0.01%
2021/05/28	0	0.00	1.5	110.67	111.00	-1.5	66,126	0.00%
2021/05/27	1	108.00	1	108.00	109.50	0	66,575	0.00%
2021/05/26	0	0.00	5	110.50	111.50	-5	67,559	-0.01%
2021/05/25	3.6	112.36	3	112.83	112.00	0.6	69,013	0.00%
2021/05/24	2.3	109.37	10	108.85	109.50	-7.7	69,079	-0.01%
2021/05/21	3.2	108.84	9	108.89	109.50	-5.8	69,408	-0.01%
2021/05/20	1	106.00	4	105.88	106.00	-3	69,516	0.00%
2021/05/19	0.2	106.00	0	0.00	105.00	0.2	70,236	0.00%
2021/05/18	7	104.07	5.1	104.80	107.00	1.9	70,231	0.00%
2021/05/17	18.2	99.43	12	99.24	98.20	6.2	70,387	0.01%
2021/05/14	1.8	105.25	1	106.00	104.50	0.8	70,236	0.00%
2021/05/13	3	101.83	22	103.02	103.00	-19	70,571	-0.03%
2021/05/12	10.2	100.70	22	102.39	102.00	-11.8	70,334	-0.02%
2021/05/11	18.3	107.92	60	108.02	107.00	-41.7	69,233	-0.06%
2021/05/10	5.4	115.93	0	114.00	113.00	5.4	69,994	0.01%
2021/05/07	5	115.50	5.1	115.88	117.50	-0.1	72,312	0.00%
2021/05/06	63.4	111.90	1	111.97	112.50	62.5	73,359	0.09%
2021/05/05	4	110.63	14.1	112.28	110.00	-10.1	74,195	-0.01%
2021/05/04	12.5	110.43	4	109.75	108.50	8.5	75,249	0.01%
2021/05/03	9	113.06	154	112.77	112.50	-145	76,133	-0.19%	大賣/鉅額交易
2021/04/29	3.4	117.00	1.1	117.95	116.00	2.3	78,603	0.00%
2021/04/28	16.1	117.41	53	117.02	117.00	-36.9	79,282	-0.05%
2021/04/27	107.3	120.44	33	119.00	118.50	74.3	80,842	0.09%	大買/
2021/04/26	114.2	118.55	2	118.75	117.50	112.2	81,368	0.14%	大買/鉅額交易
2021/04/23	0	0.00	1.3	118.98	119.00	-1.3	82,262	0.00%
2021/04/22	9.2	118.43	22	118.68	117.50	-12.8	84,441	-0.02%
2021/04/21	5	120.30	11	120.50	120.00	-6	88,574	-0.01%
2021/04/20	6.2	122.00	6.5	121.50	122.00	-0.3	89,305	0.00%
2021/04/19	11.1	121.55	1.4	121.86	121.50	9.7	90,633	0.01%
2021/04/16	7.4	122.93	6	123.00	123.50	1.4	91,260	0.00%
2021/04/15	16	120.88	1	121.00	121.00	15	92,273	0.02%
2021/04/14	3.2	120.44	6	122.00	121.50	-2.8	93,500	0.00%
2021/04/13	0.2	122.50	5	122.00	122.50	-4.8	96,281	0.00%
2021/04/12	17.3	121.03	1	121.00	120.50	16.3	99,322	0.02%
2021/04/09	13.7	120.38	11	121.05	120.00	2.7	102,027	0.00%
2021/04/08	6.2	122.44	20	122.50	122.50	-13.8	101,224	-0.01%
2021/04/07	1	124.00	0.9	123.50	123.50	0.1	101,243	0.00%
2021/04/06	4.5	122.94	1	123.50	122.50	3.5	101,439	0.00%
2021/04/01	21.3	122.14	14	121.96	121.50	7.3	101,864	0.01%
2021/03/31	27.6	124.75	11	124.91	124.00	16.6	102,143	0.02%
2021/03/30	2	129.25	0	0.00	129.50	2	100,661	0.00%
2021/03/26	18	126.67	12	126.75	126.50	6	101,700	0.01%
2021/03/25	0.4	127.26	6.1	126.91	126.50	-5.7	101,299	-0.01%
2021/03/24	11.7	128.17	22	128.55	128.00	-10.3	100,686	-0.01%
2021/03/23	34	131.24	17	132.47	130.50	17	99,806	0.02%
2021/03/22	8	128.19	65.1	127.11	130.00	-57.1	98,701	-0.06%
2021/03/19	87.3	125.21	31	125.61	123.50	56.3	97,546	0.06%
2021/03/18	8	129.63	17	129.65	129.50	-9	95,637	-0.01%
2021/03/17	12	126.54	16.3	126.16	126.00	-4.3	94,357	0.00%
2021/03/16	37	122.84	52.1	122.20	123.00	-15.1	92,873	-0.02%
2021/03/15	9	120.17	15.3	119.87	121.00	-6.3	92,452	-0.01%
2021/03/12	8	118.94	8	119.13	120.00	0	93,263	0.00%
2021/03/11	8	117.31	139	116.30	117.00	-131	94,385	-0.14%	大賣/鉅額交易
2021/03/10	8	115.81	1	116.00	115.50	7	93,926	0.01%
2021/03/09	6	113.75	8	114.25	115.00	-2	93,640	0.00%
2021/03/08	18	114.56	0	0.00	113.50	18	93,481	0.02%
2021/03/05	7	114.50	4.9	114.57	115.00	2.1	92,985	0.00%
2021/03/04	5.2	112.77	52	114.02	114.50	-46.8	92,545	-0.05%
2021/03/03	14	115.07	13	114.31	115.50	1	91,575	0.00%
2021/03/02	1	114.00	0	0.00	112.00	1	90,689	0.00%
2021/02/26	20	112.80	7	113.57	112.00	13	90,179	0.01%
2021/02/25	6	115.25	8	114.88	116.50	-2	88,553	0.00%
2021/02/24	174	112.70	2	111.75	110.50	172	87,097	0.20%	大買/鉅額交易
2021/02/23	0	0.00	5	110.70	111.50	-5	86,598	-0.01%
2021/02/22	14	112.29	2	112.75	111.00	12	86,137	0.01%
2021/02/19	5.1	110.21	3	110.00	110.00	2.1	85,645	0.00%
2021/02/18	14	113.46	0	0.00	113.00	14	84,850	0.02%
2021/02/17	17	114.29	18	113.78	114.00	-1	84,908	0.00%
2021/02/05	10	114.10	7.4	113.77	113.50	2.6	83,928	0.00%
2021/02/04	2	114.00	4	114.63	114.00	-2	83,134	0.00%
2021/02/03	3.1	117.31	16	116.38	116.50	-12.9	82,680	-0.02%
2021/02/02	3	115.33	38	115.66	116.50	-35	82,107	-0.04%
2021/02/01	38	110.40	4	110.38	113.00	34	81,389	0.04%
2021/01/29	21.4	114.89	44	115.59	111.50	-22.6	79,640	-0.03%
2021/01/28	13.7	118.93	21	119.69	118.50	-7.3	76,874	-0.01%
2021/01/27	8	123.38	6	123.42	123.00	2	75,136	0.00%
2021/01/26	8	123.31	28	121.50	122.00	-20	73,916	-0.03%
2021/01/25	2	120.50	14	122.54	123.00	-12	72,070	-0.02%
2021/01/22	75	119.78	32.8	120.13	121.50	42.2	70,174	0.06%
2021/01/21	1	115.50	17	116.12	117.00	-16	67,021	-0.02%
2021/01/20	18	116.81	34	115.91	114.50	-16	66,129	-0.02%
2021/01/19	19.5	115.09	25	115.46	115.00	-5.5	64,197	-0.01%
2021/01/18	13	112.96	24.4	112.41	114.00	-11.4	63,005	-0.02%
2021/01/15	34.6	115.81	40.6	115.04	115.50	-6	61,737	-0.01%
2021/01/14	20	113.78	89	112.70	116.00	-69	59,302	-0.12%
2021/01/13	16.9	106.47	21	106.52	106.50	-4.1	54,542	-0.01%
2021/01/12	12.1	104.05	25	103.96	104.00	-12.9	53,983	-0.02%
2021/01/11	3.2	107.33	11	107.73	107.50	-7.8	53,647	-0.01%
2021/01/08	7	107.79	10.1	107.10	108.00	-3.1	53,291	-0.01%
2021/01/07	17	107.15	11	106.55	107.00	6	51,832	0.01%
2021/01/06	85.7	105.17	14.3	106.37	105.00	71.4	50,561	0.14%
2021/01/05	26	103.17	47.1	103.46	104.00	-21.1	47,274	-0.04%
2021/01/04	17	96.83	76.6	96.63	99.90	-59.6	44,037	-0.14%
2020/12/31	11	91.75	3	91.90	92.00	8	40,427	0.02%
2020/12/30	11	91.01	14	90.88	91.60	-3	40,179	-0.01%
2020/12/29	35	90.62	4.4	90.49	90.40	30.6	39,796	0.08%
2020/12/28	38.4	92.23	5.1	92.35	91.80	33.3	39,355	0.08%
2020/12/25	56	91.38	37	91.77	91.80	19	38,556	0.05%
2020/12/24	6	89.58	1	89.40	89.60	5	37,188	0.01%
2020/12/23	6	88.85	11	88.87	88.80	-5	37,032	-0.01%
2020/12/22	31	87.77	14	89.97	87.70	17	36,732	0.05%
2020/12/21	0.5	87.80	2	88.20	88.00	-1.5	36,124	0.00%
2020/12/18	2.2	87.75	4.7	88.02	87.70	-2.5	35,941	-0.01%
2020/12/17	0	0.00	2	88.10	87.80	-2	35,866	-0.01%
2020/12/16	3	87.63	0	0.00	88.20	3	35,716	0.01%
2020/12/15	1	86.60	3	86.80	87.10	-2	35,463	-0.01%
2020/12/14	2	88.90	6	88.73	87.70	-4	35,162	-0.01%
2020/12/11	3.1	86.80	8	87.01	87.60	-4.9	34,666	-0.01%
2020/12/10	20	87.97	36	88.06	87.70	-16	33,930	-0.05%
2020/12/09	3	88.90	4	88.95	89.00	-1	33,480	0.00%
2020/12/08	4.4	88.24	20	88.36	87.60	-15.6	32,621	-0.05%
2020/12/07	18.2	85.31	49	86.44	87.90	-30.8	31,140	-0.10%
2020/12/04	8	82.90	4	82.90	82.90	4	28,798	0.01%
2020/12/03	2	82.10	1	82.00	82.00	1	28,368	0.00%
2020/12/02	2	83.15	4	82.65	82.70	-2	28,204	-0.01%
2020/12/01	2	82.50	11	82.48	82.90	-9	28,227	-0.03%
2020/11/30	0	0.00	2	82.70	82.30	-2	28,504	-0.01%
2020/11/26	5	82.70	0	0.00	83.00	5	27,869	0.02%
2020/11/25	1	82.00	3	81.70	82.00	-2	27,823	-0.01%
2020/11/24	0	0.00	28	82.31	82.00	-28	27,853	-0.10%
2020/11/23	0	0.00	3	82.83	82.90	-3	27,877	-0.01%
2020/11/20	10	82.29	28	82.30	82.50	-18	27,738	-0.06%
2020/11/19	2.6	82.62	1	82.70	82.90	1.6	27,618	0.01%
2020/11/18	0	0.00	3	83.20	83.20	-3	27,595	-0.01%
2020/11/17	6	82.95	1	82.70	83.00	5	27,491	0.02%
2020/11/16	3	82.50	20	82.58	82.60	-17	27,885	-0.06%
2020/11/13	5	81.24	0	0.00	81.40	5	27,577	0.02%
2020/11/12	2	81.45	3	81.73	81.90	-1	27,494	0.00%
2020/11/11	0	0.00	10	80.85	81.60	-10	27,213	-0.04%
2020/11/10	1	80.50	10	80.70	80.80	-9	27,174	-0.03%
2020/11/09	0	0.00	13	81.05	81.20	-13	28,235	-0.05%
2020/11/06	0	0.00	1	79.70	79.70	-1	28,321	0.00%
2020/11/04	1	78.50	5	79.06	78.80	-4	29,073	-0.01%
2020/11/03	2	78.40	0	0.00	78.30	2	29,122	0.01%
2020/11/02	0	0.00	2	77.90	78.30	-2	29,432	-0.01%
2020/10/30	11	77.50	50	77.20	77.50	-39	29,600	-0.13%
2020/10/29	2	77.05	4	77.63	78.00	-2	29,550	-0.01%
2020/10/28	4	79.08	0	0.00	78.30	4	30,059	0.01%
2020/10/27	31	79.67	12	79.70	80.00	19	30,234	0.06%
2020/10/26	1	80.20	1	80.30	80.20	0	30,632	0.00%
2020/10/22	2	80.40	4	80.50	80.80	-2	32,073	-0.01%
2020/10/21	5	80.40	13	80.82	80.40	-8	32,779	-0.02%
2020/10/20	5	81.12	2	81.30	81.40	3	33,058	0.01%
2020/10/19	4	80.75	26	81.01	81.30	-22	33,610	-0.07%
2020/10/16	4	78.80	9	79.17	78.60	-5	33,408	-0.01%
2020/10/15	0	0.00	3	78.00	78.10	-3	33,847	-0.01%
2020/10/14	0	0.00	6.3	78.30	78.00	-6.3	34,602	-0.02%
2020/10/13	0	0.00	5	78.50	78.90	-5	34,800	-0.01%
2020/10/12	50	78.63	2	78.65	78.70	48	35,259	0.14%
2020/10/08	0.4	78.00	0	0.00	78.00	0.4	35,425	0.00%
2020/10/06	1	77.80	1	78.10	77.80	0	36,066	0.00%
2020/10/05	4.3	77.82	3	78.00	77.70	1.3	36,653	0.00%
2020/09/30	12	77.80	0	0.00	77.40	12	37,159	0.03%
2020/09/29	1	77.20	2	78.15	77.00	-1	37,455	0.00%
2020/09/28	0	0.00	1	76.60	76.90	-1	37,793	0.00%
2020/09/25	20	74.49	0	0.00	74.30	20	38,001	0.05%
2020/09/24	18	75.73	0	0.00	75.00	18	38,076	0.05%
2020/09/23	2	76.65	1	76.80	76.70	1	37,687	0.00%
2020/09/22	5	76.72	12	77.10	76.80	-7	38,132	-0.02%
2020/09/21	3	77.50	0	0.00	77.40	3	38,706	0.01%
2020/09/18	2.2	77.64	0	0.00	77.60	2.2	40,000	0.01%
2020/09/17	12.1	78.32	0	0.00	78.10	12.1	40,947	0.03%
2020/09/16	0	0.00	1	79.20	78.80	-1	41,362	0.00%
2020/09/15	0	0.00	1	79.20	79.10	-1	41,339	0.00%
2020/09/14	0	0.00	7	79.20	79.40	-7	41,646	-0.02%
2020/09/11	3	78.17	0	0.00	78.50	3	41,491	0.01%
2020/09/10	2.1	78.36	1	78.30	78.50	1.1	41,523	0.00%
2020/09/09	1	77.10	1	77.70	77.90	0	41,410	0.00%
2020/09/08	1	78.10	0	0.00	77.50	1	41,473	0.00%
2020/09/07	11	76.91	0	0.00	77.30	11	41,611	0.03%
2020/09/04	12	76.88	0	0.00	76.90	12	41,954	0.03%
2020/09/03	4	77.88	8	78.73	77.70	-4	41,789	-0.01%
2020/09/02	3	77.17	2	77.20	77.80	1	41,734	0.00%
2020/09/01	1	76.90	3	77.00	77.00	-2	42,211	0.00%
2020/08/31	8	77.18	0	0.00	76.90	8	42,474	0.02%
2020/08/28	16	77.24	1	77.80	77.50	15	42,692	0.04%
2020/08/27	3	77.73	0	0.00	77.50	3	42,988	0.01%
2020/08/26	1	78.00	0	0.00	78.20	1	43,281	0.00%
2020/08/24	10	78.04	0	0.00	77.60	10	43,891	0.02%
2020/08/20	30	77.85	5	78.10	77.10	25	43,929	0.06%
2020/08/19	7	79.36	2	79.80	79.30	5	43,368	0.01%
2020/08/18	4	79.60	1	79.60	79.80	3	43,283	0.01%
2020/08/17	0.5	80.20	0	0.00	80.20	0.5	43,604	0.00%
2020/08/14	2	80.05	2	80.25	80.40	0	43,618	0.00%
2020/08/13	6	79.95	7	79.67	79.50	-1	43,559	0.00%
2020/08/12	1	81.00	12	81.03	81.40	-11	42,948	-0.03%
2020/08/11	2	80.25	5	80.40	79.80	-3	43,139	-0.01%
2020/08/10	6	79.60	7	80.06	80.50	-1	43,407	0.00%
2020/08/07	2	79.60	0	0.00	78.30	2	43,275	0.00%
2020/08/06	2	79.20	0	0.00	79.00	2	43,625	0.00%
2020/08/05	5	78.30	0	0.00	77.90	5	43,829	0.01%
2020/08/04	3	77.93	0	0.00	78.10	3	44,340	0.01%
2020/08/03	1	78.10	2	77.90	77.10	-1	44,597	0.00%
2020/07/31	1	79.30	4	78.75	78.40	-3	44,108	-0.01%
2020/07/30	9.1	78.00	1	77.90	78.00	8.1	43,832	0.02%
2020/07/29	1	78.70	0	0.00	78.00	1	43,666	0.00%
2020/07/28	13	79.99	4	79.25	78.40	9	43,848	0.02%
2020/07/27	4	78.13	5	78.60	78.00	-1	43,342	0.00%
2020/07/24	8	80.94	0	0.00	80.00	8	42,760	0.02%
2020/07/23	17	82.04	1	82.10	82.10	16	42,348	0.04%
2020/07/22	10	85.48	7.8	85.39	85.90	2.2	41,517	0.01%
2020/07/21	12	85.32	2.8	85.30	85.30	9.2	40,594	0.02%
2020/07/20	15	86.40	12	86.96	86.80	3	39,798	0.01%
2020/07/17	4	88.33	4	88.20	88.00	0	39,066	0.00%
2020/07/16	0	0.00	1	87.60	87.60	-1	39,095	0.00%
2020/07/15	3	86.87	0	0.00	86.60	3	38,790	0.01%
2020/07/14	0	0.00	2	86.55	86.30	-2	39,163	-0.01%
2020/07/13	9	86.40	3	85.90	86.70	6	39,298	0.02%
2020/07/10	4	84.98	2	85.90	84.80	2	39,392	0.01%
2020/07/09	10	86.01	1	86.20	86.20	9	39,134	0.02%
2020/07/08	15	87.09	0	0.00	87.00	15	38,728	0.04%
2020/07/07	5	86.64	2	86.65	87.00	3	38,430	0.01%
2020/07/03	3	85.27	0	0.00	85.30	3	39,251	0.01%
2020/07/02	5	86.00	3	85.73	86.00	2	39,318	0.01%
2020/07/01	17	87.13	7	86.16	85.90	10	39,567	0.03%
2020/06/30	4	85.80	2.1	86.10	86.30	2	39,234	0.00%
2020/06/29	14	84.25	21	84.65	85.20	-7	38,911	-0.02%
2020/06/24	14	81.86	16.3	82.18	83.50	-2.3	37,861	-0.01%
2020/06/23	0	0.00	1	79.90	80.20	-1	37,387	0.00%
2020/06/22	12	78.50	1	78.70	78.90	11	37,269	0.03%
2020/06/19	1	78.30	0	0.00	78.80	1	37,883	0.00%
2020/06/18	3	78.20	25.6	78.21	78.50	-22.6	37,988	-0.06%
2020/06/17	0	0.00	8.1	78.20	78.20	-8.1	38,713	-0.02%
2020/06/15	2	77.60	0	0.00	77.00	2	41,533	0.00%
2020/06/12	2	77.45	0.1	78.00	78.00	2	42,349	0.00%
2020/06/11	1	80.20	2	79.95	78.60	-1	42,992	0.00%
2020/06/10	0.1	79.70	0	0.00	79.90	0.1	43,388	0.00%
2020/06/09	1	79.80	4.1	79.50	79.50	-3.1	44,767	-0.01%
2020/06/08	25	79.40	6	79.50	79.70	19	45,559	0.04%
2020/06/05	0	78.50	0.5	78.50	78.50	-0.5	45,175	0.00%
2020/06/04	0	78.40	2	78.20	78.40	-2	45,232	0.00%
2020/06/03	0	0.00	13	77.93	78.10	-13	45,254	-0.03%
2020/06/02	0	0.00	1	77.10	77.10	-1	45,186	0.00%
2020/06/01	0	76.20	0	0.00	76.20	0	45,106	0.00%
2020/05/28	1	75.00	0	0.00	75.30	1	44,994	0.00%
2020/05/27	1	75.10	4	75.10	75.30	-3	45,453	-0.01%
2020/05/26	0	0.00	2	74.85	74.80	-2	45,969	0.00%
2020/05/22	2	73.85	0.2	74.00	73.60	1.8	46,552	0.00%
2020/05/21	0.4	75.00	0	0.00	74.70	0.4	46,325	0.00%
2020/05/19	7	75.07	0	0.00	74.80	7	46,489	0.02%
2020/05/18	5.1	75.50	0	0.00	75.00	5.1	46,100	0.01%
2020/05/15	13	77.13	5	77.12	77.10	8	45,526	0.02%
2020/05/14	18	78.17	25	78.13	78.20	-7	45,023	-0.02%
2020/05/13	4	78.20	20	77.80	78.80	-16	44,680	-0.04%
2020/05/12	5.6	77.57	1	77.70	77.30	4.6	44,565	0.01%
2020/05/11	40	77.93	11	78.51	78.90	29	44,747	0.06%
2020/05/08	0	0.00	13	76.42	76.20	-13	44,242	-0.03%
2020/05/07	1.4	75.30	0	0.00	75.20	1.4	44,308	0.00%
2020/05/06	1	74.30	0	0.00	74.30	1	44,218	0.00%
2020/05/05	1	74.70	0	0.00	74.10	1	44,492	0.00%
2020/05/04	9	74.28	0	0.00	74.50	9	44,768	0.02%
2020/04/30	1	76.70	20	76.54	77.00	-19	44,694	-0.04%
2020/04/29	2	76.00	10	75.90	75.60	-8	44,975	-0.02%
2020/04/28	6	75.00	0	0.00	75.20	6	45,609	0.01%
2020/04/27	0	0.00	4	74.77	74.90	-4	47,798	-0.01%
2020/04/24	1	74.00	0	0.00	73.80	1	47,910	0.00%
2020/04/23	0	0.00	3	74.73	74.00	-3	48,896	-0.01%
2020/04/22	1	73.00	0	0.00	73.90	1	48,768	0.00%
2020/04/21	15	73.87	2	74.40	73.50	13	48,703	0.03%
2020/04/20	13	76.08	2	76.45	76.20	11	48,171	0.02%
2020/04/17	3	75.47	2	75.70	75.80	1	48,024	0.00%
2020/04/16	18	74.54	4	74.58	74.00	14	47,392	0.03%
2020/04/15	6	74.58	2	74.20	74.10	4	47,157	0.01%
2020/04/14	6.1	74.05	0	0.00	74.40	6.1	47,387	0.01%
2020/04/13	0	0.00	10	73.20	73.10	-10	47,485	-0.02%
2020/04/10	2	73.55	1	73.50	73.90	1	47,506	0.00%
2020/04/09	26	74.13	4	74.10	74.00	22	47,817	0.05%
2020/04/08	17.4	73.86	15	73.89	75.00	2.4	47,242	0.01%
2020/04/07	1.7	71.28	1	71.40	71.20	0.7	45,981	0.00%
2020/04/06	8	70.05	1	70.10	70.20	7	45,466	0.02%
2020/04/01	2	70.00	0	0.00	70.00	2	44,975	0.00%
2020/03/31	2	70.20	0	0.00	69.90	2	44,733	0.00%
2020/03/30	2	69.75	0	0.00	70.00	2	44,283	0.00%
2020/03/27	4	70.75	5	71.70	70.10	-1	43,919	0.00%
2020/03/26	2	71.00	5	70.96	71.00	-3	43,204	-0.01%
2020/03/25	1	71.80	2	72.20	71.40	-1	43,208	0.00%
2020/03/24	0	0.00	1	69.40	69.40	-1	42,793	0.00%
2020/03/23	10.1	67.53	1	67.70	67.50	9.1	43,074	0.02%
2020/03/20	5	69.90	7	70.47	70.80	-2	42,561	0.00%
2020/03/19	16	67.41	2	66.70	66.30	14	41,412	0.03%
2020/03/18	10.2	70.33	1	70.60	70.00	9.2	40,185	0.02%
2020/03/17	8	70.88	5	71.98	70.60	3	39,472	0.01%
2020/03/16	4	72.83	2	72.75	71.10	2	38,858	0.01%
2020/03/13	19	70.58	18	70.81	74.60	1	38,007	0.00%
2020/03/12	9	75.92	2	76.30	74.70	7	36,846	0.02%
2020/03/11	7	79.24	0	0.00	78.60	7	35,761	0.02%
2020/03/10	3.4	79.25	0	0.00	79.40	3.4	35,582	0.01%
2020/03/09	5	79.24	0	0.00	79.10	5	35,358	0.01%
2020/03/06	3	80.93	0	0.00	80.80	3	35,166	0.01%
2020/03/05	1	83.10	1	83.50	82.70	0	35,040	0.00%
2020/03/04	1	81.50	0	0.00	81.70	1	35,049	0.00%
2020/03/03	3	80.97	0	0.00	81.00	3	34,888	0.01%
2020/03/02	2	79.60	2	79.45	79.20	0	34,638	0.00%
2020/02/27	1	80.00	1	80.70	80.30	0	34,937	0.00%
2020/02/26	2	81.70	0	0.00	81.10	2	34,982	0.01%
2020/02/25	4	81.55	1	81.20	82.30	3	34,763	0.01%
2020/02/24	3	80.67	1	80.70	80.70	2	34,847	0.01%
2020/02/21	1	81.80	0	0.00	81.70	1	35,036	0.00%
2020/02/20	6	82.82	2	82.70	82.80	4	36,338	0.01%
2020/02/19	1	84.50	0	0.00	83.80	1	36,346	0.00%
2020/02/17	2	84.00	0	0.00	83.90	2	37,750	0.01%
2020/02/14	0	0.00	1	84.90	84.90	-1	38,341	0.00%
2020/02/13	2	85.80	0	0.00	84.70	2	39,439	0.01%
2020/02/12	0	0.00	2	84.75	85.50	-2	40,708	0.00%
2020/02/11	0	0.00	1	83.00	82.90	-1	41,559	0.00%
2020/02/10	3	79.67	5	80.44	82.00	-2	42,608	0.00%
2020/02/07	0.2	82.90	0	0.00	82.90	0.2	43,602	0.00%
2020/02/06	0	0.00	15	82.97	83.60	-15	45,059	-0.03%
2020/02/05	0.1	82.20	3	82.20	82.20	-3	46,922	-0.01%
2020/02/04	2.5	83.04	5	83.40	82.20	-2.5	48,200	-0.01%
2020/02/03	1.2	81.20	26	81.04	82.20	-24.8	48,094	-0.05%
2020/01/31	2	83.00	8.5	83.82	83.20	-6.5	47,505	-0.01%
2020/01/30	13	84.18	35	85.17	83.10	-22	47,070	-0.05%
2020/01/20	0	0.00	16	92.48	92.30	-16	44,925	-0.04%
2020/01/17	7	91.16	14	92.01	92.30	-7	44,926	-0.02%
2020/01/16	0	0.00	2	90.20	90.00	-2	44,307	0.00%
2020/01/10	0	0.00	3	88.70	89.00	-3	47,630	-0.01%
2020/01/09	10	87.50	1	87.60	87.10	9	48,452	0.02%
2020/01/08	4	86.80	20	87.16	86.50	-16	48,573	-0.03%
2020/01/07	3	88.77	1	89.60	89.10	2	48,302	0.00%
2020/01/03	1	91.00	1	91.80	91.60	0	48,271	0.00%
2020/01/02	0	0.00	10	90.80	90.80	-10	48,116	-0.02%
2019/12/30	0.6	90.90	3	91.10	90.90	-2.4	48,265	0.00%
2019/12/25	0	0.00	2	91.00	91.00	-2	49,146	0.00%
2019/12/24	0.3	90.90	0	0.00	90.90	0.3	49,384	0.00%
2019/12/23	0	0.00	2.2	91.28	91.50	-2.2	49,552	0.00%
2019/12/20	0	0.00	10	91.30	91.10	-10	49,578	-0.02%
2019/12/19	1	91.80	22.8	91.57	92.20	-21.8	49,260	-0.04%
2019/12/18	2	92.30	1	91.60	92.40	1	48,958	0.00%
2019/12/17	0	0.00	2.1	91.20	91.60	-2.1	48,539	0.00%
2019/12/16	1	91.30	1	92.30	91.60	0	48,561	0.00%
2019/12/12	0	0.00	3	91.80	91.00	-3	48,727	-0.01%
2019/12/11	0	0.00	6	90.83	91.30	-6	48,865	-0.01%
2019/12/10	0.1	90.00	0	0.00	90.30	0.1	49,354	0.00%
2019/12/09	0	0.00	1	91.00	91.00	-1	49,715	0.00%
2019/12/06	0	0.00	1	90.50	90.50	-1	49,472	0.00%
2019/12/05	0	0.00	1	89.90	89.90	-1	49,467	0.00%
2019/12/04	4	88.95	0	0.00	89.50	4	49,622	0.01%
2019/12/03	3	88.50	1	88.00	90.00	2	49,672	0.00%
2019/12/02	3	87.77	3	88.30	88.60	0	49,485	0.00%
2019/11/29	2	89.10	0	0.00	88.50	2	49,213	0.00%
2019/11/28	0	0.00	4	90.30	89.80	-4	48,897	-0.01%
2019/11/26	2	89.70	1	89.70	89.90	1	49,243	0.00%
2019/11/25	4	90.03	2	90.30	89.60	2	48,294	0.00%
2019/11/22	1	91.70	11.4	91.39	91.40	-10.4	47,978	-0.02%
2019/11/21	1	90.80	5	91.16	92.50	-4	47,972	-0.01%
2019/11/20	0	0.00	1	91.60	91.90	-1	47,375	0.00%
2019/11/19	7	91.50	17.6	92.03	92.80	-10.6	47,024	-0.02%
2019/11/18	0.5	90.00	6.7	90.33	90.50	-6.2	45,679	-0.01%
2019/11/15	6	90.03	21	90.14	90.10	-15	45,397	-0.03%
2019/11/14	1	89.60	13	89.65	89.30	-12	45,007	-0.03%
2019/11/13	2	89.50	19	90.02	89.70	-17	44,081	-0.04%
2019/11/12	3	89.17	24	89.77	91.00	-21	43,699	-0.05%
2019/11/11	15	88.95	19	87.76	87.90	-4	42,815	-0.01%
2019/11/08	17	91.44	35.1	91.52	90.90	-18.1	41,247	-0.04%
2019/11/07	9	90.63	15	90.23	90.80	-6	39,749	-0.02%
2019/11/06	3	90.30	20	89.94	90.40	-17	38,542	-0.04%
2019/11/05	2	89.30	11.3	89.71	90.00	-9.3	37,282	-0.02%
2019/11/04	25	86.98	53.1	87.83	89.00	-28.1	36,054	-0.08%
2019/11/01	2	84.70	20	81.81	84.80	-18	34,294	-0.05%
2019/10/31	2	80.90	7.5	80.66	80.60	-5.5	33,093	-0.02%
2019/10/30	6	80.20	0	0.00	80.20	6	32,959	0.02%
2019/10/29	12	80.92	1	81.30	80.80	11	32,835	0.03%
2019/10/28	0.2	80.00	3.3	80.55	80.10	-3.1	32,576	-0.01%
2019/10/25	1	80.20	9	79.98	80.20	-8	32,470	-0.02%
2019/10/24	0	0.00	25	80.48	80.50	-25	32,252	-0.08%
2019/10/23	4	79.90	18.1	79.65	80.50	-14.1	32,630	-0.04%
2019/10/22	3	78.93	12.2	79.13	79.50	-9.2	32,364	-0.03%
2019/10/21	0	0.00	12	76.91	77.60	-12	31,601	-0.04%
2019/10/18	9	77.59	0	0.00	76.90	9	31,704	0.03%
2019/10/17	15	76.05	12	75.91	77.20	3	30,791	0.01%
2019/10/16	2	75.10	1	74.90	75.00	1	29,769	0.00%
2019/10/15	3.2	75.09	6	75.02	74.70	-2.8	29,704	-0.01%
2019/10/14	0	0.00	3	74.27	74.50	-3	30,027	-0.01%
2019/10/08	2	74.00	1	73.90	74.00	1	29,894	0.00%
2019/10/07	3	73.63	2	73.95	73.40	1	29,759	0.00%
2019/10/04	0	0.00	10	72.36	72.70	-10	29,672	-0.03%
2019/10/03	7.2	71.76	0	0.00	72.00	7.2	29,708	0.02%
2019/10/01	6	72.53	12	72.54	72.60	-6	29,331	-0.02%
2019/09/27	13	73.92	44	73.61	73.20	-31	28,815	-0.11%
2019/09/25	0	0.00	6	74.67	74.80	-6	28,895	-0.02%
2019/09/24	1	75.00	3	74.97	74.90	-2	29,218	-0.01%
2019/09/20	0	0.00	5	74.20	74.50	-5	29,577	-0.02%
2019/09/19	17	73.90	0	0.00	73.50	17	29,314	0.06%
2019/09/17	6	74.77	2	74.80	74.60	4	29,059	0.01%
2019/09/16	1	75.60	0	0.00	76.00	1	29,303	0.00%
2019/09/12	11	75.90	6	75.43	76.00	5	29,068	0.02%
2019/09/11	40	74.50	22	74.95	74.50	18	28,869	0.06%
2019/09/10	0	0.00	2	74.15	74.10	-2	28,884	-0.01%
2019/09/09	11	74.86	0	0.00	74.70	11	29,030	0.04%
2019/09/06	4	75.40	3	75.67	75.00	1	29,372	0.00%
2019/09/05	2	74.50	6	75.08	74.90	-4	29,587	-0.01%
2019/09/04	1	74.20	4	74.20	74.30	-3	29,815	-0.01%
2019/09/03	1	73.80	10	73.93	73.60	-9	29,905	-0.03%
2019/09/02	20	73.90	3	73.90	74.00	17	30,251	0.06%
2019/08/30	1	73.20	9	73.40	74.20	-8	30,587	-0.03%
2019/08/29	2	71.80	0	0.00	71.90	2	30,724	0.01%
2019/08/28	2	72.30	0	0.00	72.40	2	31,041	0.01%
2019/08/26	2	71.90	2	72.00	72.00	0	31,562	0.00%
2019/08/23	2	73.30	3	73.40	73.30	-1	31,812	0.00%
2019/08/22	2	74.00	0	0.00	73.90	2	32,267	0.01%
2019/08/21	0	0.00	1	73.50	73.50	-1	34,158	0.00%
2019/08/20	4	72.55	5	72.44	72.40	-1	34,127	0.00%
2019/08/16	4	71.78	0	0.00	72.00	4	35,197	0.01%
2019/08/15	11	71.74	2	71.40	71.60	9	35,147	0.03%
2019/08/14	50	73.00	0	0.00	72.60	50	35,268	0.14%
2019/08/13	0	0.00	9	73.03	72.90	-9	35,218	-0.03%
2019/08/12	0.1	73.80	10	73.85	73.70	-10	35,749	-0.03%
2019/08/08	0	0.00	9	73.21	73.10	-9	36,472	-0.02%
2019/08/07	1	73.10	1	72.90	72.90	0	37,306	0.00%
2019/08/06	7	72.89	30	72.92	73.30	-23	37,843	-0.06%
2019/08/05	3	73.47	0	0.00	72.80	3	37,786	0.01%
2019/08/02	11.4	75.89	0	0.00	75.50	11.4	37,404	0.03%
2019/08/01	2	77.75	0	0.00	77.90	2	37,162	0.01%
2019/07/31	2	78.45	0	0.00	78.60	2	37,041	0.01%
2019/07/30	2	77.90	5.4	77.90	77.80	-3.4	37,167	-0.01%
2019/07/26	1	78.31	2	78.30	78.40	-1	37,626	0.00%
2019/07/25	7	78.23	1	78.70	78.60	6	37,671	0.02%
2019/07/24	15	81.03	41	81.14	81.30	-26	37,192	-0.07%
2019/07/23	0	0.00	1	80.50	80.90	-1	36,534	0.00%
2019/07/22	4	80.60	4	80.23	80.60	0	36,414	0.00%
2019/07/19	1	79.50	1	80.00	79.30	0	36,308	0.00%
2019/07/18	3	79.47	0	0.00	79.00	3	36,773	0.01%
2019/07/17	4	79.75	0	0.00	79.30	4	37,533	0.01%
2019/07/16	7	79.74	2	80.00	80.00	5	37,702	0.01%
2019/07/15	0	0.00	3	78.10	78.10	-3	38,121	-0.01%
2019/07/12	15	77.71	15	77.60	77.60	0	40,175	0.00%
2019/07/11	0	0.00	0.5	78.20	78.20	-0.5	41,245	0.00%
2019/07/09	2	79.10	0	0.00	77.90	2	43,101	0.00%
2019/07/04	0	0.00	7.9	77.95	77.70	-7.9	44,538	-0.02%
2019/07/03	4	78.18	1	78.70	77.50	3	44,768	0.01%
2019/07/01	0	0.00	6	79.35	79.40	-6	45,435	-0.01%
2019/06/28	3	77.63	4	78.00	77.40	-1	46,469	0.00%
2019/06/27	0	0.00	1	77.30	77.40	-1	48,925	0.00%
2019/06/25	8	76.41	0	0.00	76.40	8	48,862	0.02%
2019/06/24	8	76.05	8.5	77.05	77.10	-0.5	48,644	0.00%
2019/06/21	7	77.44	4.6	77.56	76.80	2.4	48,291	0.00%
2019/06/20	10	77.39	1	77.10	77.70	9	47,665	0.02%
2019/06/19	0	0.00	3	77.23	77.20	-3	47,481	-0.01%
2019/06/18	1	75.50	1	75.70	75.90	0	46,966	0.00%
2019/06/17	2	76.30	1	76.10	76.40	1	46,586	0.00%
2019/06/14	0	0.00	2	75.25	75.10	-2	46,296	0.00%
2019/06/13	1	73.80	0	0.00	74.20	1	45,938	0.00%
2019/06/12	1	73.70	3	73.47	73.70	-2	45,892	0.00%
2019/06/11	1.6	72.50	1	72.70	72.40	0.6	45,480	0.00%
2019/06/10	5	71.62	0	0.00	72.10	5	45,277	0.01%
2019/06/06	2	71.25	1	71.00	71.10	1	44,971	0.00%
2019/06/05	5	71.96	0	0.00	71.00	5	44,606	0.01%
2019/06/04	4.3	72.17	0	0.00	71.80	4.3	44,249	0.01%
2019/06/03	2	72.60	1	73.30	73.40	1	43,903	0.00%
2019/05/31	18	73.92	2	74.30	73.90	16	43,607	0.04%
2019/05/29	2	70.30	1	71.30	72.20	1	42,844	0.00%
2019/05/28	3	71.37	1	71.60	71.20	2	42,521	0.00%
2019/05/27	7.8	71.44	0	0.00	71.40	7.8	40,574	0.02%
2019/05/24	9	71.54	0.8	71.90	71.40	8.2	40,541	0.02%
2019/05/23	4.3	71.83	1	72.20	71.50	3.3	40,262	0.01%
2019/05/22	9	74.39	0	0.00	74.00	9	39,723	0.02%
2019/05/21	0.1	75.30	0	0.00	75.00	0.1	39,988	0.00%
2019/05/20	6	74.98	1	75.70	75.00	5	39,825	0.01%
2019/05/17	8.4	74.98	1	76.70	74.70	7.4	39,707	0.02%
2019/05/16	18	77.52	21	76.00	75.90	-3	39,278	-0.01%
2019/05/15	13.4	77.92	6.1	77.79	77.80	7.3	38,512	0.02%
2019/05/14	9	79.32	10	79.10	79.70	-1	37,886	0.00%
2019/05/13	1.3	82.88	1	81.80	81.20	0.3	37,563	0.00%
2019/05/10	6	83.92	9	85.20	83.70	-3	37,575	-0.01%
2019/05/07	1	86.60	12	86.63	86.60	-11	37,276	-0.03%
2019/05/06	2	85.39	0	0.00	84.90	2	37,269	0.01%
2019/05/03	0	0.00	2	88.00	88.20	-2	36,812	-0.01%
2019/05/02	0.2	86.90	0	0.00	86.90	0.2	36,616	0.00%
2019/04/29	1	87.40	2	88.00	87.80	-1	36,026	0.00%
2019/04/25	6.9	86.28	8	86.80	86.80	-1.1	35,423	0.00%
2019/04/24	2	88.30	21.4	86.24	86.90	-19.4	35,170	-0.06%
2019/04/23	4	87.75	0	0.00	88.30	4	34,864	0.01%
2019/04/22	9	88.21	16	87.98	87.80	-7	34,003	-0.02%
2019/04/19	6	90.18	5	90.72	88.90	1	33,706	0.00%
2019/04/18	119	93.11	16	94.27	91.60	103	32,619	0.32%	大買/鉅額交易
2019/04/17	1.4	90.46	34.6	91.83	91.80	-33.2	30,553	-0.11%
2019/04/16	12	90.00	7.6	90.93	89.90	4.4	29,346	0.01%
2019/04/15	5	88.64	7	88.84	89.30	-2	28,411	-0.01%
2019/04/12	4.2	86.17	13	86.31	86.50	-8.8	27,828	-0.03%
2019/04/11	2.2	84.09	1.8	83.50	83.80	0.4	27,456	0.00%
2019/04/10	1	83.00	4	83.15	83.00	-3	26,990	-0.01%
2019/04/09	0	0.00	5	82.10	82.50	-5	26,686	-0.02%
2019/04/08	0.2	82.00	0	0.00	82.40	0.2	26,501	0.00%
2019/04/03	0	0.00	9	81.27	81.90	-9	25,825	-0.03%
2019/04/02	8	82.74	14	82.47	82.00	-6	25,304	-0.02%
2019/04/01	5	79.54	50	79.81	80.80	-45	23,838	-0.19%
2019/03/29	0	0.00	13	73.23	73.50	-13	21,133	-0.06%
2019/03/28	1	71.80	2	71.80	71.80	-1	21,058	0.00%
2019/03/27	1	72.00	0	0.00	71.90	1	21,359	0.00%
2019/03/25	2	71.25	1	71.20	71.20	1	21,784	0.00%
2019/03/22	0	0.00	1	72.70	73.00	-1	21,732	0.00%
2019/03/21	0	0.00	7.2	72.98	73.00	-7.2	21,996	-0.03%
2019/03/19	1	72.50	1	71.90	72.30	0	23,024	0.00%
2019/03/18	0	0.00	2	71.90	72.00	-2	23,226	-0.01%
2019/03/15	1.4	70.83	1	70.90	70.60	0.4	23,470	0.00%
2019/03/13	1	70.80	0	0.00	70.70	1	24,214	0.00%
2019/03/12	0	0.00	13	70.85	71.20	-13	24,353	-0.05%
2019/03/11	3	70.50	3	70.50	70.40	0	24,453	0.00%
2019/03/08	2	70.70	0	0.00	70.70	2	24,916	0.01%
2019/03/05	1	71.40	0	0.00	71.90	1	26,787	0.00%
2019/03/04	10	71.77	1	72.30	72.20	9	26,928	0.03%
2019/02/27	1	72.50	1	72.90	72.70	0	26,754	0.00%
2019/02/26	1	73.60	0	0.00	72.80	1	26,722	0.00%
2019/02/25	0	0.00	2.1	73.40	73.40	-2.1	26,937	-0.01%
2019/02/22	0.1	73.50	0	0.00	73.50	0.1	27,267	0.00%
2019/02/21	1	73.70	1	73.60	73.80	0	27,552	0.00%
2019/02/20	12	73.02	12	73.23	73.20	0	27,545	0.00%
2019/02/19	1	71.90	1	71.80	72.00	0	27,169	0.00%
2019/02/18	1	71.00	0	0.00	71.00	1	27,351	0.00%
2019/02/15	1	70.40	1	70.30	70.30	0	27,533	0.00%
2019/02/14	0	0.00	1	71.70	71.40	-1	27,638	0.00%
2019/02/12	0	0.00	12	71.72	72.00	-12	27,694	-0.04%
2019/02/11	1	70.00	0	0.00	69.90	1	27,543	0.00%
2019/01/30	5.3	70.04	0	0.00	70.00	5.3	27,311	0.02%
2019/01/29	2	69.90	0	0.00	69.90	2	27,329	0.01%
2019/01/25	1	70.30	0	0.00	70.70	1	27,511	0.00%
2019/01/24	1.6	69.94	0	0.00	70.00	1.6	27,455	0.01%
2019/01/23	5	69.80	0	0.00	69.70	5	27,740	0.02%
2019/01/22	1	70.50	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	6.2	71.21	71.20	-6.2	28,393	-0.02%
2019/01/18	1	70.50	1	70.80	70.80	0	29,728	0.00%
2019/01/17	1	70.40	0	0.00	70.40	1	30,927	0.00%
2019/01/15	0	0.00	2	70.15	70.30	-2	31,959	-0.01%
2019/01/11	0	0.00	10.6	69.96	69.40	-10.6	33,547	-0.03%
2019/01/10	1	69.40	0	0.00	69.30	1	33,515	0.00%
2019/01/09	2	69.60	1.8	69.91	69.90	0.2	33,515	0.00%
2019/01/08	1	68.51	0	0.00	68.60	1	33,510	0.00%
2019/01/07	0.4	69.30	5	68.58	69.30	-4.6	33,710	-0.01%
2019/01/04	1	67.10	1	67.60	67.60	0	33,606	0.00%
2019/01/03	7	68.81	0	0.00	68.90	7	33,646	0.02%
2018/12/28	0	0.00	0.1	70.80	70.80	-0.1	33,856	0.00%
2018/12/27	10.2	71.39	0	0.00	70.80	10.2	34,100	0.03%
2018/12/24	0	0.00	1	71.40	71.40	-1	35,126	0.00%
2018/12/19	0	0.00	5	71.30	71.80	-5	35,643	-0.01%
2018/12/17	3	72.20	0	0.00	71.10	3	36,093	0.01%
2018/12/14	1	71.50	0	0.00	71.50	1	36,528	0.00%
2018/12/13	0	0.00	14	72.57	73.00	-14	36,813	-0.04%
2018/12/12	2.1	71.01	11	70.65	71.20	-8.9	37,341	-0.02%
2018/12/11	0	0.00	1	69.10	68.40	-1	37,568	0.00%
2018/12/10	6.6	67.91	4	67.70	67.70	2.6	37,759	0.01%
2018/12/07	3	69.30	0	0.00	69.10	3	37,568	0.01%
2018/12/06	33	69.31	13	69.69	69.00	20	37,365	0.05%
2018/12/05	2	71.85	0	0.00	71.60	2	36,597	0.01%
2018/12/04	2	73.60	0	0.00	73.40	2	36,922	0.01%
2018/12/03	12	73.43	0	0.00	74.00	12	36,977	0.03%
2018/11/30	0	0.00	3	73.30	71.90	-3	36,598	-0.01%
2018/11/29	13.2	73.56	3	73.37	72.40	10.2	35,692	0.03%
2018/11/28	0	0.00	4.6	72.69	73.10	-4.6	35,289	-0.01%
2018/11/27	1.4	70.50	0	0.00	70.70	1.4	34,839	0.00%
2018/11/26	1	70.80	1	71.00	71.00	0	34,800	0.00%
2018/11/22	2.1	69.95	1	69.50	69.50	1.1	34,653	0.00%
2018/11/21	4	69.33	10.2	69.70	70.60	-6.2	34,466	-0.02%
2018/11/20	17.4	71.12	0	0.00	71.00	17.4	34,147	0.05%
2018/11/19	7	73.34	4	73.48	73.40	3	33,901	0.01%
2018/11/16	1	74.00	0	0.00	74.30	1	34,199	0.00%
2018/11/15	2.1	72.90	7	74.64	74.50	-4.9	35,037	-0.01%
2018/11/14	0	0.00	0.8	73.80	73.30	-0.8	34,998	0.00%
2018/11/13	6	74.40	0	0.00	74.40	6	34,972	0.02%
2018/11/12	1	76.30	0	0.00	76.20	1	34,899	0.00%
2018/11/09	1	75.60	0	0.00	76.10	1	35,101	0.00%
2018/11/08	2	76.85	17.8	77.27	76.60	-15.8	35,138	-0.04%
2018/11/07	0.6	78.00	0	0.00	77.90	0.6	35,022	0.00%
2018/11/06	1	78.00	0	0.00	77.30	1	35,016	0.00%
2018/11/05	0.2	80.00	0.8	80.00	80.00	-0.6	35,081	0.00%
2018/11/02	0.1	81.00	0	0.00	81.00	0.1	35,222	0.00%
2018/11/01	0	0.00	2	79.40	79.90	-2	35,105	-0.01%
2018/10/31	0.3	78.80	1	78.20	78.80	-0.7	35,267	0.00%
2018/10/30	0.2	76.40	0.2	76.40	76.40	0	35,030	0.00%
2018/10/29	20.2	76.54	2.2	76.60	75.50	18	35,063	0.05%
2018/10/26	9.3	77.41	23.6	79.04	76.20	-14.3	35,074	-0.04%
2018/10/17	24.3	69.46	0	0.00	68.10	24.3	34,592	0.07%
2018/10/16	4	70.08	27	70.30	70.40	-23	33,758	-0.07%
2018/10/15	5	70.78	1	70.60	70.50	4	33,489	0.01%
2018/10/12	12	70.34	12	70.17	71.90	0	33,508	0.00%
2018/10/11	24	70.70	33	70.19	70.10	-9	33,512	-0.03%
2018/10/09	3	75.60	0	0.00	75.30	3	32,293	0.01%
2018/10/08	5	75.60	0	0.00	75.50	5	32,342	0.02%
2018/10/05	4	75.70	0	0.00	75.60	4	32,631	0.01%
2018/10/04	5	76.48	0	0.00	76.20	5	32,542	0.02%
2018/10/03	0	0.00	7.4	78.10	77.80	-7.4	32,668	-0.02%
2018/10/02	9	78.50	2	78.90	78.10	7	32,896	0.02%
2018/10/01	2	79.90	1	80.00	79.90	1	32,641	0.00%
2018/09/28	1.1	78.93	2	79.30	79.20	-0.9	32,840	0.00%
2018/09/27	2	78.10	5	78.40	78.70	-3	32,499	-0.01%
2018/09/26	10	77.50	8.3	77.27	77.30	1.7	32,279	0.01%
2018/09/25	0	0.00	100	75.40	76.10	-100	32,142	-0.31%
2018/09/21	8	75.29	6	75.80	75.80	2	32,370	0.01%
2018/09/20	5	75.48	0	0.00	75.60	5	32,265	0.02%
2018/09/19	104	76.27	1	76.20	76.40	103	32,294	0.32%	大買/鉅額交易
2018/09/18	11	76.09	0	0.00	75.80	11	32,335	0.03%
2018/09/14	0	0.00	1	77.80	77.90	-1	32,799	0.00%
2018/09/13	6	76.18	0	0.00	76.00	6	32,828	0.02%
2018/09/12	0	0.00	1	77.00	77.00	-1	32,740	0.00%
2018/09/11	1	77.70	1	77.00	77.70	0	32,803	0.00%
2018/09/10	28	75.41	4	75.18	75.10	24	33,096	0.07%
2018/09/07	24	78.10	4	77.80	77.70	20	32,715	0.06%
2018/09/06	28	79.79	40	79.60	79.30	-12	32,743	-0.04%
2018/09/05	6	80.18	0	0.00	80.10	6	32,558	0.02%
2018/09/04	6	80.22	0	0.00	80.10	6	32,939	0.02%
2018/09/03	13	80.22	12	80.18	80.10	1	33,317	0.00%
2018/08/31	0	0.00	2	80.80	80.50	-2	34,592	-0.01%
2018/08/30	10	80.99	163.9	81.00	80.90	-153.9	35,372	-0.44%	大賣/鉅額交易
2018/08/29	2	81.30	0	0.00	81.40	2	35,704	0.01%
2018/08/28	5	81.20	0	0.00	81.20	5	35,877	0.01%
2018/08/27	5	80.84	1	81.10	81.00	4	36,077	0.01%
2018/08/24	8	80.99	0	0.00	81.10	8	36,106	0.02%
2018/08/23	0	0.00	3	82.10	81.80	-3	37,143	-0.01%
2018/08/21	3	81.07	3	81.20	81.00	0	37,825	0.00%
2018/08/20	0	0.00	3	81.10	81.00	-3	38,555	-0.01%
2018/08/17	0	0.00	1	81.60	81.10	-1	39,047	0.00%
2018/08/16	1.2	80.64	3	80.80	81.20	-1.8	39,033	0.00%
2018/08/15	10	80.53	36	80.92	81.10	-26	38,932	-0.07%
2018/08/14	12	81.30	3	81.43	81.30	9	38,576	0.02%
2018/08/13	12	83.83	0	0.00	83.80	12	37,744	0.03%
2018/08/10	0	0.00	2	85.90	85.90	-2	37,559	-0.01%
2018/08/09	1	85.30	10	85.40	85.20	-9	37,496	-0.02%
2018/08/08	0	0.00	2	84.80	85.00	-2	37,984	-0.01%
2018/08/07	0	0.00	1	84.80	84.40	-1	38,653	0.00%
2018/08/06	1	83.80	13	84.60	84.60	-12	40,277	-0.03%
2018/08/02	2	83.35	0	0.00	82.80	2	40,725	0.00%
2018/07/31	0	0.00	1	83.80	83.80	-1	40,718	0.00%
2018/07/30	0	0.00	6	83.43	84.20	-6	40,734	-0.01%
2018/07/27	5.1	83.10	0	0.00	83.20	5.1	40,533	0.01%
2018/07/26	11	82.86	71.4	82.51	83.50	-60.4	40,985	-0.15%
2018/07/25	25	82.82	0	0.00	82.70	25	41,156	0.06%
2018/07/24	1	85.40	53	85.38	85.20	-52	41,023	-0.13%
2018/07/23	10	85.55	1	85.20	85.50	9	40,405	0.02%
2018/07/20	1	84.50	3	85.33	85.30	-2	40,448	0.00%
2018/07/19	2	84.90	8	84.94	85.20	-6	40,634	-0.01%
2018/07/18	2	83.90	25	84.16	84.10	-23	41,177	-0.06%
2018/07/17	13	82.60	2	83.00	82.90	11	41,148	0.03%
2018/07/16	0	0.00	2.1	83.19	82.80	-2.1	41,273	-0.01%
2018/07/13	5	82.36	0	0.00	82.90	5	42,018	0.01%
2018/07/12	4	81.20	0	0.00	81.20	4	42,639	0.01%
2018/07/11	0	0.00	8.4	81.55	81.60	-8.4	42,885	-0.02%
2018/07/10	43	80.51	0	0.00	80.50	43	42,680	0.10%
2018/07/09	1	81.00	0	0.00	80.80	1	42,584	0.00%
2018/07/06	6	80.48	130	80.20	80.50	-124	42,830	-0.29%	大賣/鉅額交易
2018/07/05	3	81.40	1	81.20	81.20	2	42,840	0.00%
2018/07/04	5	81.16	10	80.80	81.60	-5	43,143	-0.01%
2018/07/03	6	80.87	1	81.60	80.70	5	43,802	0.01%
2018/07/02	5	81.42	0	0.00	81.00	5	44,386	0.01%
2018/06/29	0	0.00	3	82.90	83.20	-3	44,722	-0.01%
2018/06/28	1	80.80	2	80.70	80.50	-1	46,328	0.00%
2018/06/27	13	81.08	5	81.38	80.90	8	46,430	0.02%
2018/06/26	8	80.56	3	81.07	81.00	5	46,386	0.01%
2018/06/25	10	81.86	102.1	81.95	81.50	-92.1	46,072	-0.20%	大賣/
2018/06/22	2	82.10	0	0.00	82.30	2	45,973	0.00%
2018/06/21	7	82.99	0	0.00	82.70	7	45,954	0.02%
2018/06/20	9	82.33	11	82.57	83.00	-2	46,402	0.00%
2018/06/19	36	83.52	0	0.00	83.00	36	46,024	0.08%
2018/06/15	13	84.86	1	85.00	85.00	12	45,391	0.03%
2018/06/14	27	85.85	358	86.39	85.50	-331	44,934	-0.74%	大賣/鉅額交易
2018/06/13	5	88.00	0	0.00	87.80	5	44,377	0.01%
2018/06/12	2	87.45	257	87.63	87.70	-255	45,087	-0.57%	大賣/鉅額交易
2018/06/11	15	87.43	0	0.00	87.40	15	45,024	0.03%
2018/06/08	20	89.11	59	89.22	88.30	-39	45,184	-0.09%
2018/06/07	6	90.30	25.1	90.35	91.20	-19.1	44,916	-0.04%
2018/06/06	3	89.03	25	88.81	89.10	-22	44,888	-0.05%
2018/06/05	0	0.00	10	88.20	88.10	-10	45,553	-0.02%
2018/06/04	6	87.80	14	87.71	87.80	-8	45,573	-0.02%
2018/06/01	13	86.34	6	86.48	86.60	7	45,724	0.02%
2018/05/31	7.1	86.92	2	86.50	85.70	5.1	45,907	0.01%
2018/05/30	2	87.95	18	87.45	87.40	-16	45,020	-0.04%
2018/05/29	3.7	87.80	2	88.10	87.60	1.7	44,829	0.00%
2018/05/28	4	88.78	46	88.40	88.80	-42	44,821	-0.09%
2018/05/25	2.2	85.99	7	85.83	86.50	-4.8	44,419	-0.01%
2018/05/24	3	83.97	0.2	84.20	84.10	2.8	44,188	0.01%
2018/05/23	0	0.00	13	84.05	83.60	-13	44,702	-0.03%
2018/05/22	13	84.12	0	0.00	84.00	13	45,124	0.03%
2018/05/21	1	85.10	1	85.10	85.00	0	45,700	0.00%
2018/05/18	4	84.03	0.8	84.20	83.90	3.2	46,339	0.01%
2018/05/17	2	84.20	3	85.17	84.20	-1	47,022	0.00%
2018/05/16	4.1	84.46	230	84.70	84.60	-225.9	47,215	-0.48%	大賣/鉅額交易
2018/05/15	6	86.75	6	86.50	86.00	0	47,488	0.00%
2018/05/14	6	88.88	56	88.91	89.00	-50	48,662	-0.10%
2018/05/11	6	84.55	4	84.75	85.00	2	47,388	0.00%
2018/05/10	1.1	82.55	3	82.50	82.90	-1.9	47,391	0.00%
2018/05/09	0	0.00	2	82.35	81.80	-2	47,644	0.00%
2018/05/08	0	0.00	1	82.10	82.60	-1	48,053	0.00%
2018/05/07	3	81.63	4	81.70	81.60	-1	48,209	0.00%
2018/05/04	6	80.53	1	80.80	80.40	5	48,519	0.01%
2018/05/03	22	80.39	1	80.10	80.10	21	48,855	0.04%
2018/05/02	1	82.50	0.1	82.30	81.80	0.9	48,950	0.00%
2018/04/30	7	83.00	6	82.72	82.90	1	49,029	0.00%
2018/04/27	2	80.95	0	0.00	81.50	2	49,363	0.00%
2018/04/26	3	80.53	1	81.20	80.60	2	49,915	0.00%
2018/04/25	16	80.00	6	80.18	80.40	10	50,957	0.02%
2018/04/24	29	81.16	12	80.61	80.60	17	51,057	0.03%
2018/04/23	10.1	83.20	14	83.21	83.00	-3.9	50,484	-0.01%
2018/04/20	15	84.04	5	84.10	84.00	10	50,371	0.02%
2018/04/19	11	84.40	17	84.20	85.00	-6	50,547	-0.01%
2018/04/18	22	85.70	436	85.02	84.80	-414	50,204	-0.82%	大賣/鉅額交易
2018/04/17	27.7	86.76	1	86.50	86.50	26.7	50,087	0.05%
2018/04/16	34	87.84	39	87.80	87.60	-5	50,333	-0.01%
2018/04/13	41	87.03	7	87.00	87.00	34	50,506	0.07%
2018/04/12	35	87.01	11	86.98	86.80	24	50,851	0.05%
2018/04/11	13	87.80	3	88.63	87.30	10	51,181	0.02%
2018/04/10	14.3	87.17	0	0.00	87.00	14.3	51,411	0.03%
2018/04/09	11	87.22	23	86.99	87.40	-12	51,757	-0.02%
2018/04/03	13	87.22	35	87.02	87.20	-22	51,281	-0.04%
2018/04/02	55	88.53	13	88.42	88.10	42	50,921	0.08%
2018/03/31	48	88.89	44	88.59	88.50	4	50,680	0.01%
2018/03/30	3	91.77	20	91.90	91.40	-17	48,765	-0.03%
2018/03/29	11	90.05	11	90.43	90.00	0	48,632	0.00%
2018/03/28	3	90.53	0	0.00	90.10	3	48,333	0.01%
2018/03/27	6	91.02	5	91.04	91.20	1	48,237	0.00%
2018/03/26	14	89.85	11	90.25	90.20	3	48,082	0.01%
2018/03/23	15	90.89	2	90.65	90.40	13	48,202	0.03%
2018/03/22	6	92.90	1	92.50	92.80	5	48,376	0.01%
2018/03/21	3	92.40	1	92.40	92.40	2	48,263	0.00%
2018/03/20	4	92.65	1	92.60	92.60	3	48,615	0.01%
2018/03/19	13	92.88	8.2	92.77	92.90	4.8	48,662	0.01%
2018/03/16	24	93.36	20	93.50	92.80	4	48,767	0.01%
2018/03/15	28	92.96	31	93.33	93.40	-3	48,424	-0.01%
2018/03/14	28.1	93.76	33	93.53	93.30	-4.9	48,939	-0.01%
2018/03/13	467	95.82	28.1	95.23	95.20	438.9	48,868	0.90%	大買/鉅額交易
2018/03/12	4	93.85	31.2	93.92	94.30	-27.2	48,136	-0.06%
2018/03/09	4	91.50	8	91.75	91.90	-4	48,311	-0.01%
2018/03/08	4	89.43	2	89.70	89.40	2	48,434	0.00%
2018/03/07	5	89.26	43	88.59	88.50	-38	48,600	-0.08%
2018/03/06	12	88.07	11	88.45	88.20	1	49,225	0.00%
2018/03/05	36	87.43	21.6	87.01	87.00	14.4	49,994	0.03%
2018/03/02	15	87.18	11	87.57	87.80	4	49,680	0.01%
2018/03/01	11	87.79	11	88.11	87.90	0	49,850	0.00%
2018/02/27	20	89.40	21	88.10	88.10	-1	49,752	0.00%
2018/02/26	13	89.08	10	89.00	88.80	3	49,448	0.01%
2018/02/23	12	88.19	16.1	89.08	88.90	-4.1	49,325	-0.01%
2018/02/22	28	87.75	12	87.84	87.90	16	49,530	0.03%
2018/02/21	11	88.45	133	88.50	88.20	-122	49,335	-0.25%	大賣/鉅額交易
2018/02/12	27	87.70	11	88.13	87.60	16	48,915	0.03%
2018/02/09	11	86.84	2	87.70	87.50	9	48,743	0.02%
2018/02/08	38	89.56	20	89.40	89.00	18	48,453	0.04%
2018/02/07	32	90.28	7	90.50	90.00	25	49,905	0.05%
2018/02/06	48.2	90.13	19	89.43	89.20	29.2	49,153	0.06%
2018/02/05	20.2	92.67	12	92.83	92.80	8.2	47,142	0.02%
2018/02/02	18	93.97	32.8	94.95	95.20	-14.8	47,140	-0.03%
2018/02/01	11.2	92.62	12	93.64	93.50	-0.8	47,024	0.00%
2018/01/31	21.2	92.33	12	92.24	92.20	9.2	46,756	0.02%
2018/01/30	6	93.80	23	93.62	93.60	-17	46,299	-0.04%
2018/01/29	7	94.87	4	94.78	94.70	3	46,043	0.01%
2018/01/26	10	95.26	0	0.00	95.40	10	45,847	0.02%
2018/01/25	7.1	95.64	21	96.23	95.40	-13.9	45,486	-0.03%
2018/01/24	19	95.86	22	96.80	95.90	-3	44,848	-0.01%
2018/01/23	1	95.70	3	96.20	96.90	-2	44,696	0.00%
2018/01/22	6.1	96.77	6	96.57	96.60	0.1	44,513	0.00%
2018/01/19	12.1	95.01	27	96.17	96.90	-14.9	43,848	-0.03%
2018/01/18	6	94.25	160	94.39	93.80	-154	42,486	-0.36%	大賣/鉅額交易
2018/01/17	0	0.00	3.6	93.10	93.40	-3.6	42,043	-0.01%
2018/01/16	3	93.43	5	93.54	93.40	-2	41,887	0.00%
2018/01/15	1	93.10	132	93.10	93.30	-131	41,766	-0.31%	大賣/鉅額交易
2018/01/12	1	92.10	1.2	92.04	91.80	-0.2	41,540	0.00%
2018/01/11	17	91.18	5	91.50	91.40	12	41,459	0.03%
2018/01/10	33	91.03	1	90.80	90.80	32	40,939	0.08%
2018/01/09	13	91.98	1	91.80	91.80	12	40,640	0.03%
2018/01/08	15	91.82	10	91.80	91.80	5	40,616	0.01%
2018/01/05	7	91.91	2	92.65	93.00	5	40,275	0.01%
2018/01/04	6	92.73	1	92.60	92.60	5	39,996	0.01%
2018/01/03	48	94.51	1	94.00	94.00	47	39,819	0.12%
2018/01/02	4	94.75	4	95.10	95.00	0	39,215	0.00%