鴻海 (2317)-亞東-台中券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5904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－亞東-台中券商分點個股進出

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

亞東-台中券商分點個股進出
亞東-台中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
2024/04/26	5	155.90	19	155.84	155.00	-14	104,036	-0.01%
2024/04/25	48.3	152.46	25	152.48	151.50	23.3	102,659	0.02%
2024/04/24	11	150.00	30.3	152.69	156.00	-19.3	101,157	-0.02%
2024/04/23	3.2	144.23	19	145.08	144.00	-15.8	98,752	-0.02%
2024/04/22	40	142.78	28.3	143.80	143.00	11.7	98,059	0.01%
2024/04/19	91	142.58	26	143.50	143.00	65	97,247	0.07%
2024/04/18	24.5	145.77	66	146.53	148.00	-41.5	95,526	-0.04%
2024/04/17	9.1	143.65	134	142.42	146.50	-124.9	94,851	-0.13%	大賣/鉅額交易
2024/04/16	47	140.75	23.5	140.88	141.00	23.6	93,480	0.03%
2024/04/15	57.2	147.17	9	146.33	146.00	48.2	90,976	0.05%
2024/04/12	5	150.80	11	151.95	150.50	-6	89,690	-0.01%
2024/04/11	28.1	149.80	13.3	149.81	150.00	14.8	87,961	0.02%
2024/04/10	14.3	155.95	54	155.04	154.50	-39.7	85,355	-0.05%
2024/04/09	16.5	158.40	17.9	158.05	158.00	-1.5	84,044	0.00%
2024/04/08	54.2	157.87	1	158.50	158.00	53.2	82,682	0.06%
2024/04/03	16.2	156.75	8	157.44	159.00	8.2	81,311	0.01%
2024/04/02	4	156.13	84.5	155.28	159.00	-80.5	79,344	-0.10%
2024/04/01	25	151.72	4.8	152.04	150.50	20.2	76,692	0.03%
2024/03/29	59.1	152.61	24	152.13	150.00	35.1	75,560	0.05%
2024/03/28	24	152.85	29.7	153.79	155.50	-5.7	73,210	-0.01%
2024/03/27	6	148.00	68.8	145.93	148.50	-62.8	70,339	-0.09%
2024/03/26	39	143.58	28	143.75	142.00	11	68,483	0.02%
2024/03/25	38	144.83	59.1	145.93	145.50	-21.1	66,381	-0.03%
2024/03/22	83.2	143.70	63.8	145.40	145.50	19.4	64,505	0.03%
2024/03/21	12.5	141.56	15.4	141.97	142.50	-2.9	61,032	0.00%
2024/03/20	17.5	137.95	70.8	138.14	138.00	-53.2	58,649	-0.09%
2024/03/19	40	134.30	13	134.69	136.00	27	55,781	0.05%
2024/03/18	16	132.69	30.8	133.84	136.00	-14.8	53,182	-0.03%
2024/03/15	46	131.25	97.2	131.20	132.00	-51.2	49,532	-0.10%
2024/03/14	7	119.14	20.2	119.52	121.00	-13.2	43,236	-0.03%
2024/03/13	40	120.30	56.9	121.19	120.50	-16.9	40,314	-0.04%
2024/03/12	11	115.86	61.6	115.43	119.00	-50.6	34,910	-0.14%
2024/03/11	22.1	109.96	31.2	108.83	109.50	-9.1	29,389	-0.03%
2024/03/08	13	105.35	4.2	107.19	105.00	8.8	27,431	0.03%
2024/03/07	1	107.50	10	107.60	107.50	-9	26,533	-0.03%
2024/03/06	6	106.00	12.2	106.34	106.50	-6.2	26,183	-0.02%
2024/03/05	12	107.25	13.1	107.84	106.50	-1.1	26,190	0.00%
2024/03/04	9.2	103.88	33	104.44	106.50	-23.8	25,463	-0.09%
2024/03/01	3	102.67	0.1	102.50	102.00	2.9	24,125	0.01%
2024/02/29	18	103.00	24.8	103.16	103.00	-6.8	24,041	-0.03%
2024/02/27	2	103.50	2.2	103.73	103.50	-0.2	23,750	0.00%
2024/02/26	1	103.00	4	103.88	103.50	-3	23,649	-0.01%
2024/02/23	2	103.00	0.1	103.00	103.00	1.9	23,790	0.01%
2024/02/22	7	103.36	0.1	103.00	103.50	6.9	24,119	0.03%
2024/02/21	7	103.14	3	103.50	103.00	4	24,289	0.02%
2024/02/20	5	104.20	13.1	103.77	103.50	-8.1	24,762	-0.03%
2024/02/19	0	0.00	10.2	102.29	103.00	-10.2	24,617	-0.04%
2024/02/16	12	101.00	1.1	101.45	101.50	10.9	25,053	0.04%
2024/02/15	2.2	101.04	0.1	101.00	101.00	2.1	25,287	0.01%
2024/02/05	3	101.67	9	101.50	101.50	-6	25,125	-0.02%
2024/02/02	0	0.00	9	102.22	102.00	-9	25,105	-0.04%
2024/02/01	2	102.00	2	102.50	103.00	0	25,344	0.00%
2024/01/31	1	102.00	11	102.14	102.50	-10	25,428	-0.04%
2024/01/30	16	102.50	21	102.12	102.00	-5	25,581	-0.02%
2024/01/29	1.2	102.50	0	0.00	102.50	1.2	25,927	0.00%
2024/01/26	2	102.50	7	102.79	102.50	-5	26,364	-0.02%
2024/01/25	10	101.50	20	101.50	102.00	-10	26,353	-0.04%
2024/01/23	0.4	100.50	6	101.00	101.00	-5.6	27,103	-0.02%
2024/01/22	0	0.00	3	100.00	99.90	-3	29,035	-0.01%
2024/01/19	0	0.00	2	100.50	100.50	-2	29,204	-0.01%
2024/01/18	11.7	99.03	1	99.80	99.90	10.7	29,563	0.04%
2024/01/17	20.1	99.14	12	99.07	98.60	8.1	29,936	0.03%
2024/01/16	3	99.87	0	0.00	100.00	3	30,976	0.01%
2024/01/15	3	100.50	0	0.00	100.00	3	31,922	0.01%
2024/01/12	4	100.38	4	100.50	100.50	0	32,081	0.00%
2024/01/11	3	99.91	0	0.00	100.50	3	32,209	0.01%
2024/01/10	5	100.70	0	0.00	100.00	5	32,083	0.02%
2024/01/09	7	101.21	0	0.00	101.00	7	31,963	0.02%
2024/01/08	8.5	102.47	1	102.00	101.50	7.5	31,828	0.02%
2024/01/05	4	104.00	3	104.50	104.00	1	31,693	0.00%
2024/01/04	5	104.40	0	0.00	104.00	5	31,937	0.02%
2024/01/03	0	0.00	12	104.08	104.50	-12	32,154	-0.04%
2024/01/02	0	0.00	6	105.00	105.00	-6	32,305	-0.02%
2023/12/29	0	0.00	2	104.75	104.50	-2	32,250	-0.01%
2023/12/28	0	0.00	23	103.50	104.00	-23	32,274	-0.07%
2023/12/27	7	103.71	0	0.00	103.50	7	32,180	0.02%
2023/12/26	0	0.00	3	103.67	104.00	-3	32,097	-0.01%
2023/12/25	0	0.00	3	103.50	103.50	-3	32,284	-0.01%
2023/12/22	2	103.50	1	103.00	103.50	1	32,363	0.00%
2023/12/21	11	103.45	5	103.50	103.50	6	32,468	0.02%
2023/12/20	4	103.63	9	103.78	104.50	-5	32,160	-0.02%
2023/12/19	0	0.00	3.2	102.00	102.50	-3.2	31,507	-0.01%
2023/12/18	0	0.00	2	101.75	102.00	-2	31,329	-0.01%
2023/12/15	64	101.00	56	101.50	101.50	8	31,177	0.03%
2023/12/14	1	101.50	78	101.88	102.00	-77	30,726	-0.25%
2023/12/13	3	101.00	0	0.00	101.00	3	30,500	0.01%
2023/12/12	12	100.96	3	100.83	101.00	9	30,839	0.03%
2023/12/11	10	100.80	1	101.00	101.00	9	30,769	0.03%
2023/12/08	0	0.00	3	101.50	101.50	-3	30,658	-0.01%
2023/12/07	58	101.00	0	0.00	101.00	58	30,887	0.19%
2023/12/06	1	101.00	1	101.50	101.00	0	30,950	0.00%
2023/12/05	2	100.51	1	101.00	101.00	1	30,895	0.00%
2023/12/04	1	100.50	57	101.00	101.00	-56	30,773	-0.18%
2023/12/01	2	100.51	0	0.00	100.50	2	30,811	0.01%
2023/11/30	1.5	101.50	0	0.00	101.50	1.5	30,592	0.00%
2023/11/29	0	0.00	1	102.00	102.00	-1	30,267	0.00%
2023/11/28	13	102.38	4	102.00	102.50	9	29,970	0.03%
2023/11/27	4.5	101.67	0.1	102.50	101.50	4.5	30,482	0.01%
2023/11/24	0	0.00	1	102.00	101.50	-1	30,442	0.00%
2023/11/22	24	102.96	8	103.44	102.00	16	31,063	0.05%
2023/11/21	20	101.50	21	102.00	102.50	-1	30,942	0.00%
2023/11/20	2	101.00	0	0.00	101.00	2	31,170	0.01%
2023/11/17	1	102.50	8	103.06	102.50	-7	30,949	-0.02%
2023/11/16	0	0.00	7	101.00	101.00	-7	30,387	-0.02%
2023/11/15	7.5	100.42	0.2	100.25	100.50	7.3	30,054	0.02%
2023/11/14	0.2	100.50	25.7	100.25	100.00	-25.5	29,488	-0.09%
2023/11/13	1	97.60	3	98.17	97.70	-2	29,120	-0.01%
2023/11/10	15.4	97.16	0	0.00	97.20	15.4	29,544	0.05%
2023/11/09	0	0.00	2	98.05	97.90	-2	30,337	-0.01%
2023/11/08	4	96.60	3	96.77	97.00	1	30,321	0.00%
2023/11/07	12	95.76	0	0.00	96.10	12	30,373	0.04%
2023/11/06	9.5	96.81	161	97.20	96.40	-151.5	30,281	-0.50%	大賣/鉅額交易
2023/11/03	13.6	95.63	15	95.50	95.80	-1.4	29,982	0.00%
2023/11/02	0.1	97.30	4	96.95	97.00	-3.9	29,758	-0.01%
2023/11/01	7	95.90	0	0.00	95.60	7	30,097	0.02%
2023/10/31	1	96.30	127	96.23	96.50	-126	30,309	-0.42%	大賣/鉅額交易
2023/10/30	38.4	94.76	258	95.22	94.50	-219.6	29,933	-0.73%	大賣/鉅額交易
2023/10/27	6	98.42	0	0.00	98.20	6	28,083	0.02%
2023/10/26	5.1	98.27	0	0.00	98.50	5.1	28,036	0.02%
2023/10/25	2.1	99.06	0	0.00	99.00	2.1	27,773	0.01%
2023/10/24	21.1	98.70	2	98.50	98.30	19.1	27,620	0.07%
2023/10/23	28.7	100.74	2	101.00	100.50	26.7	26,288	0.10%
2023/10/20	2	103.00	2	103.50	103.50	0	25,919	0.00%
2023/10/19	26	104.40	0	0.00	103.50	26	25,714	0.10%
2023/10/18	3	105.00	0	0.00	105.50	3	25,514	0.01%
2023/10/17	3	106.67	0	0.00	106.50	3	25,614	0.01%
2023/10/16	6	107.00	0	0.00	107.00	6	26,265	0.02%
2023/10/13	0	0.00	1	106.50	107.50	-1	26,851	0.00%
2023/10/12	1	107.00	1	107.00	107.00	0	27,096	0.00%
2023/10/11	5	106.00	3.1	106.00	106.00	1.9	27,348	0.01%
2023/10/06	15	105.00	11	105.45	105.50	4	27,369	0.01%
2023/10/05	1	103.01	2	103.25	103.50	-1	27,528	0.00%
2023/10/04	2.1	103.00	0	0.00	103.00	2.1	27,645	0.01%
2023/10/03	5	104.00	0	0.00	104.00	5	27,599	0.02%
2023/10/02	3	104.50	5	104.80	104.50	-2	27,816	-0.01%
2023/09/28	4.1	103.62	0	0.00	104.00	4.1	28,735	0.01%
2023/09/27	3.1	104.00	4	103.50	104.00	-0.9	29,226	0.00%
2023/09/26	15.6	104.02	0	0.00	104.00	15.6	30,286	0.05%
2023/09/22	1	105.01	0	0.00	105.00	1	31,773	0.00%
2023/09/21	6	105.00	0	0.00	105.00	6	32,181	0.02%
2023/09/20	1	106.50	1	106.50	106.00	0	32,555	0.00%
2023/09/18	1	106.00	0	0.00	106.50	1	34,796	0.00%
2023/09/15	1	106.50	0	0.00	106.00	1	35,058	0.00%
2023/09/14	2	106.50	0	0.00	106.50	2	34,962	0.01%
2023/09/13	3	106.00	0	0.00	106.00	3	35,116	0.01%
2023/09/12	0	0.00	30	106.50	107.50	-30	35,594	-0.08%
2023/09/11	16	105.44	0	0.00	105.00	16	35,679	0.04%
2023/09/07	23	105.52	1	105.50	105.50	22	36,936	0.06%
2023/09/06	23.1	106.04	20	106.50	106.00	3.1	38,325	0.01%
2023/09/04	21	106.00	23	106.50	106.50	-2	38,384	-0.01%
2023/09/01	1	107.00	2	107.50	107.50	-1	38,403	0.00%
2023/08/31	0.1	106.00	21	107.00	106.50	-21	38,772	-0.05%
2023/08/30	21	106.00	0	0.00	106.00	21	38,234	0.05%
2023/08/29	41	106.49	23	106.37	106.00	18	38,783	0.05%
2023/08/28	0	0.00	1	109.00	108.00	-1	38,485	0.00%
2023/08/25	2	108.25	0	0.00	108.00	2	39,185	0.01%
2023/08/24	1.1	109.41	21	109.57	109.50	-19.9	40,302	-0.05%
2023/08/23	1	106.50	6	107.00	106.50	-5	40,756	-0.01%
2023/08/22	1	106.49	0	0.00	106.50	1	41,061	0.00%
2023/08/21	2	106.00	1	106.50	106.00	1	41,271	0.00%
2023/08/18	5	106.20	0	0.00	106.00	5	41,354	0.01%
2023/08/17	2	107.00	0	107.00	106.50	2	41,432	0.00%
2023/08/16	3.1	105.66	3	105.67	105.50	0.1	41,323	0.00%
2023/08/15	12.1	107.46	12	107.83	107.00	0.1	41,146	0.00%
2023/08/14	3	109.67	13	109.85	110.00	-10	40,542	-0.02%
2023/08/11	5	108.90	0	0.00	108.50	5	40,690	0.01%
2023/08/10	2	109.75	2	109.75	110.00	0	41,012	0.00%
2023/08/09	1.1	111.00	3	110.50	110.50	-1.9	41,109	0.00%
2023/08/08	0	0.00	2.2	110.50	110.50	-2.2	41,947	-0.01%
2023/08/07	24.1	109.96	8	111.38	109.50	16.1	41,823	0.04%
2023/08/04	2	110.00	1	110.50	111.00	1	41,358	0.00%
2023/08/02	6	108.50	1	108.00	108.00	5	41,384	0.01%
2023/07/31	5.2	108.82	2	109.00	108.50	3.2	40,803	0.01%
2023/07/28	6.4	109.77	0	0.00	109.50	6.4	40,510	0.02%
2023/07/27	3	110.50	0	0.00	110.50	3	40,589	0.01%
2023/07/26	0	111.50	0	0.00	111.50	0	40,899	0.00%
2023/07/25	2	109.25	27	109.63	112.00	-25	40,721	-0.06%
2023/07/24	7	108.00	3.2	108.00	108.00	3.8	39,989	0.01%
2023/07/21	3	107.33	1	108.00	107.50	2	40,226	0.00%
2023/07/20	35	108.34	0	0.00	108.00	35	40,260	0.09%
2023/07/19	0.5	109.50	1.1	108.81	108.50	-0.6	40,018	0.00%
2023/07/18	4	111.50	2	113.00	112.00	2	39,654	0.01%
2023/07/17	0	0.00	2	109.75	110.50	-2	39,110	-0.01%
2023/07/14	1	107.00	4.3	108.21	109.50	-3.3	38,735	-0.01%
2023/07/13	1	108.50	1.2	108.09	107.00	-0.2	38,284	0.00%
2023/07/12	0	0.00	4	107.00	107.50	-4	38,042	-0.01%
2023/07/11	0.1	105.50	1	105.00	105.00	-1	37,842	0.00%
2023/07/10	0.1	105.00	0	0.00	104.50	0.1	37,828	0.00%
2023/07/07	3.3	105.00	1	106.00	105.50	2.3	37,756	0.01%
2023/07/06	6.4	106.01	0	0.00	105.50	6.4	37,732	0.02%
2023/07/05	24.7	108.07	0	0.00	108.50	24.7	36,789	0.07%
2023/07/04	221.2	110.60	0	0.00	110.00	221.2	36,139	0.61%	大買/鉅額交易
2023/07/03	1.3	114.50	72	114.77	115.00	-70.7	35,462	-0.20%
2023/06/30	33	112.26	22	112.07	113.00	11	34,309	0.03%
2023/06/29	21.6	114.16	0	0.00	113.00	21.6	33,829	0.06%
2023/06/28	22	115.00	16	115.13	115.00	6	33,522	0.02%
2023/06/27	9	114.83	1	115.50	114.00	8	33,179	0.02%
2023/06/26	3	114.83	9.2	114.40	115.50	-6.2	32,601	-0.02%
2023/06/21	0	0.00	1.3	112.88	113.00	-1.3	32,082	0.00%
2023/06/20	6	112.67	3	112.83	112.50	3	32,028	0.01%
2023/06/19	5	111.90	11	112.18	112.50	-6	31,892	-0.02%
2023/06/16	3	111.33	0	0.00	111.00	3	31,825	0.01%
2023/06/15	2	111.50	12	111.58	111.50	-10	31,398	-0.03%
2023/06/14	3	112.50	3	112.67	112.50	0	31,855	0.00%
2023/06/13	4	112.13	45.4	112.09	112.50	-41.4	31,723	-0.13%
2023/06/12	4	110.75	30.3	110.91	110.50	-26.3	30,901	-0.09%
2023/06/09	0	0.00	6	108.00	108.00	-6	29,760	-0.02%
2023/06/07	0	0.00	8	107.50	108.00	-8	30,051	-0.03%
2023/06/06	1.1	106.50	0	0.00	107.00	1.1	30,703	0.00%
2023/06/05	0.1	108.00	1	108.00	107.50	-0.9	30,622	0.00%
2023/06/02	0	0.00	4	108.25	108.00	-4	31,419	-0.01%
2023/06/01	0	0.00	4.3	107.49	108.00	-4.3	31,156	-0.01%
2023/05/31	0	0.00	18.4	106.74	106.50	-18.4	30,871	-0.06%
2023/05/30	5	107.00	7	107.21	107.00	-2	30,356	-0.01%
2023/05/29	26	104.73	18	104.81	105.50	8	29,635	0.03%
2023/05/26	13.1	102.46	0	0.00	102.50	13.1	29,233	0.04%
2023/05/25	2	102.50	2	102.50	102.50	0	28,999	0.00%
2023/05/24	2	102.50	2	103.00	103.00	0	28,936	0.00%
2023/05/23	1	102.50	0	0.00	102.50	1	28,904	0.00%
2023/05/22	2	102.75	0	0.00	103.00	2	28,907	0.01%
2023/05/19	1.1	102.50	0	0.00	103.00	1.1	29,083	0.00%
2023/05/18	0	0.00	2	103.25	103.00	-2	29,193	-0.01%
2023/05/17	2.4	102.71	5	103.00	102.50	-2.6	29,333	-0.01%
2023/05/16	5	102.20	0	0.00	102.00	5	28,993	0.02%
2023/05/15	12	102.21	0	0.00	102.00	12	28,601	0.04%
2023/05/12	3	105.33	1	106.50	102.50	2	28,557	0.01%
2023/05/11	3	105.33	1	106.50	105.00	2	27,867	0.01%
2023/05/10	1	106.00	3	106.50	106.50	-2	27,910	-0.01%
2023/05/09	5	106.40	1.1	106.47	106.50	3.9	28,140	0.01%
2023/05/05	0	105.00	0	0.00	105.00	0	28,849	0.00%
2023/05/03	0	0.00	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	0	0.00	40.2	105.51	106.00	-40.2	30,781	-0.13%
2023/04/28	1	104.00	4	104.00	104.50	-3	31,312	-0.01%
2023/04/27	6	103.50	1	103.50	103.50	5	31,454	0.02%
2023/04/26	0	0.00	1	104.00	103.50	-1	31,624	0.00%
2023/04/25	8	103.31	0	0.00	103.00	8	31,354	0.03%
2023/04/24	4	103.75	0	0.00	103.50	4	31,215	0.01%
2023/04/21	4	104.12	7.7	105.07	104.00	-3.7	31,240	-0.01%
2023/04/20	0	0.00	6	104.50	104.50	-6	31,018	-0.02%
2023/04/19	0.1	104.00	1	104.00	104.00	-0.9	31,244	0.00%
2023/04/18	2	104.00	3	104.50	104.50	-1	31,266	0.00%
2023/04/17	0	104.00	1	104.00	104.00	-1	31,594	0.00%
2023/04/14	0	0.00	45	104.09	104.50	-45	32,030	-0.14%
2023/04/13	1.5	103.00	0	103.00	103.00	1.5	32,380	0.00%
2023/04/12	3.1	103.00	14	103.00	102.50	-10.9	32,302	-0.03%
2023/04/11	4	103.00	1	103.50	103.50	3	32,585	0.01%
2023/04/10	0	103.50	0	0.00	103.00	0	32,478	0.00%
2023/04/07	5	103.10	5	103.50	103.00	0	32,418	0.00%
2023/04/06	42.8	104.37	5	103.70	103.50	37.8	32,371	0.12%
2023/03/31	0	0.00	8	104.50	104.00	-8	31,976	-0.03%
2023/03/30	0	0.00	17.1	104.50	104.50	-17.1	32,025	-0.05%
2023/03/28	21	103.40	0	0.00	103.00	21	32,556	0.06%
2023/03/27	0.3	105.00	1	105.00	103.50	-0.8	32,645	0.00%
2023/03/24	0.1	105.00	8	104.63	105.50	-7.9	33,306	-0.02%
2023/03/23	3	103.50	3	103.83	103.50	0	32,568	0.00%
2023/03/22	4	103.50	0	0.00	103.50	4	32,454	0.01%
2023/03/21	1	103.00	5	103.00	103.50	-4	32,672	-0.01%
2023/03/20	5	103.00	0	0.00	102.50	5	32,644	0.02%
2023/03/17	0	0.00	16	103.97	103.50	-16	32,828	-0.05%
2023/03/16	3	102.50	0	0.00	102.00	3	32,303	0.01%
2023/03/15	1.1	102.50	0.2	102.50	102.50	0.9	32,585	0.00%
2023/03/14	3.1	102.00	0	0.00	102.00	3.1	33,160	0.01%
2023/03/13	1	101.53	0	0.00	103.00	1	33,434	0.00%
2023/03/10	14	101.61	0	0.00	102.00	14	34,333	0.04%
2023/03/09	26	102.60	0	0.00	102.50	26	34,973	0.07%
2023/03/08	26	104.50	1	105.00	104.00	25	35,167	0.07%
2023/03/07	0	0.00	12	104.75	105.00	-12	35,211	-0.03%
2023/03/06	0	103.00	3	103.83	103.50	-3	34,782	-0.01%
2023/03/03	1.8	102.78	3	103.17	102.50	-1.2	34,733	0.00%
2023/03/02	0	0.00	34	102.50	102.50	-34	34,949	-0.10%
2023/03/01	1	102.00	2	101.75	102.00	-1	35,010	0.00%
2023/02/24	12	101.38	0.6	103.00	101.00	11.4	34,736	0.03%
2023/02/23	1	102.50	1	102.00	103.00	0	34,341	0.00%
2023/02/22	2.6	101.61	0	0.00	102.00	2.6	34,713	0.01%
2023/02/21	1	102.51	2	102.50	102.50	-1	34,783	0.00%
2023/02/20	2	103.00	3	103.50	103.00	-1	35,331	0.00%
2023/02/17	1	103.00	19	103.45	103.50	-18	35,745	-0.05%
2023/02/16	3.2	103.19	40	103.15	103.50	-36.8	36,384	-0.10%
2023/02/15	1	101.51	37.6	102.00	102.50	-36.6	37,202	-0.10%
2023/02/14	1	101.50	2	101.75	102.00	-1	37,250	0.00%
2023/02/10	1.1	101.10	51	101.50	101.50	-49.9	37,809	-0.13%
2023/02/09	1	101.00	0	0.00	101.00	1	38,059	0.00%
2023/02/08	6	100.58	0	0.00	100.50	6	38,379	0.02%
2023/02/07	4.2	101.24	6	100.75	100.50	-1.8	38,627	0.00%
2023/02/06	6	101.50	32.3	101.79	101.50	-26.3	38,581	-0.07%
2023/02/03	3	99.63	0	0.00	99.60	3	38,523	0.01%
2023/02/02	7.2	100.08	1	100.50	100.00	6.2	38,531	0.02%
2023/02/01	5	100.00	1	100.50	100.00	4	38,077	0.01%
2023/01/31	4	99.13	14	99.99	99.70	-10	37,933	-0.03%
2023/01/30	33.1	98.38	2	98.85	98.10	31.1	37,093	0.08%
2023/01/17	2.3	98.15	20	98.40	98.10	-17.7	36,341	-0.05%
2023/01/16	4.3	98.44	2	98.35	98.10	2.3	36,361	0.01%
2023/01/13	5	98.90	0	0.00	98.60	5	36,315	0.01%
2023/01/12	0.1	99.09	2	98.80	98.60	-1.9	36,978	-0.01%
2023/01/11	1	99.10	0	0.00	99.10	1	37,569	0.00%
2023/01/10	0	0.00	0	99.50	99.40	0	37,879	0.00%
2023/01/09	6.3	99.22	0	0.00	99.10	6.3	38,027	0.02%
2023/01/06	6	98.52	1	98.60	98.40	5	37,890	0.01%
2023/01/05	11.1	98.06	273	98.00	98.00	-262	38,045	-0.69%	大賣/鉅額交易
2023/01/04	11.4	98.27	0	0.00	98.10	11.4	38,079	0.03%
2023/01/03	21.7	98.38	16	99.20	99.10	5.7	38,013	0.02%
2022/12/30	5	100.00	0	100.00	99.90	5	37,602	0.01%
2022/12/29	10.4	99.70	30	99.87	99.70	-19.6	37,753	-0.05%
2022/12/28	0.5	100.50	0	0.00	100.50	0.5	38,005	0.00%
2022/12/27	1	100.50	0	0.00	100.50	1	37,915	0.00%
2022/12/23	3	100.50	0	0.00	101.00	3	38,434	0.01%
2022/12/21	1	100.50	0	0.00	100.00	1	39,308	0.00%
2022/12/20	30.1	100.47	0.2	100.50	100.00	29.9	39,198	0.08%
2022/12/19	3	101.00	12	101.46	101.50	-9	39,135	-0.02%
2022/12/16	44.4	100.65	21	101.07	100.50	23.4	38,899	0.06%
2022/12/15	4.1	101.76	1	102.50	101.50	3.1	38,102	0.01%
2022/12/14	1	102.50	19	102.03	102.50	-18	38,124	-0.05%
2022/12/13	26	101.10	0	0.00	101.00	26	38,141	0.07%
2022/12/12	12	101.88	0	0.00	102.00	12	37,850	0.03%
2022/12/09	1	102.00	0	0.00	102.00	1	38,145	0.00%
2022/12/08	17	101.65	1	102.00	101.50	16	37,890	0.04%
2022/12/07	16	102.75	1	103.50	102.00	15	37,817	0.04%
2022/12/06	7.1	103.22	0	0.00	103.00	7.1	37,621	0.02%
2022/12/05	299	106.49	6	106.08	105.50	293	37,014	0.79%	大買/鉅額交易
2022/12/02	11	104.36	12	105.00	105.50	-1	36,500	0.00%
2022/12/01	4	102.50	26	102.69	103.00	-22	35,734	-0.06%
2022/11/30	7	100.50	22	101.00	100.50	-15	34,905	-0.04%
2022/11/29	2	99.90	0	0.00	100.00	2	34,038	0.01%
2022/11/28	24.2	99.99	1	100.00	100.00	23.2	33,757	0.07%
2022/11/25	3	100.50	6	100.92	100.50	-3	33,605	-0.01%
2022/11/24	16	100.03	15	100.57	101.00	1	33,507	0.00%
2022/11/23	0	0.00	11	101.50	100.50	-11	33,169	-0.03%
2022/11/22	4	100.13	2	100.50	100.50	2	33,091	0.01%
2022/11/21	11	100.50	0	0.00	100.00	11	32,902	0.03%
2022/11/18	8	102.13	0	0.00	100.50	8	32,636	0.02%
2022/11/17	4.2	101.40	0	0.00	101.50	4.2	32,326	0.01%
2022/11/16	2	101.00	5.8	102.09	101.50	-3.8	32,188	-0.01%
2022/11/15	8	101.50	7	101.86	101.50	1	31,685	0.00%
2022/11/14	4.4	100.01	12	101.42	101.50	-7.7	31,198	-0.02%
2022/11/11	104.3	100.50	1	100.00	100.00	103.3	30,512	0.34%	大買/鉅額交易
2022/11/10	32	100.84	22	100.50	100.50	10	29,543	0.03%
2022/11/09	10	102.00	16	102.00	102.50	-6	29,373	-0.02%
2022/11/08	4.6	100.06	5	100.30	100.00	-0.5	29,190	0.00%
2022/11/07	5	100.00	3	100.00	100.00	2	29,498	0.01%
2022/11/04	40.3	100.23	16	100.50	100.50	24.3	29,858	0.08%
2022/11/03	6.1	101.00	0	0.00	101.00	6.1	29,990	0.02%
2022/11/02	21	101.12	17	101.50	102.00	4	29,765	0.01%
2022/11/01	9.1	101.28	0	0.00	101.50	9.1	29,668	0.03%
2022/10/31	6	102.33	1	102.50	102.50	5	29,304	0.02%
2022/10/27	0	0.00	10	104.75	104.00	-10	29,368	-0.03%
2022/10/26	1	104.00	0	0.00	104.00	1	29,519	0.00%
2022/10/25	0	0.00	6	102.00	103.50	-6	29,293	-0.02%
2022/10/24	3.2	103.50	2	103.25	103.00	1.2	29,045	0.00%
2022/10/20	2.2	101.30	1	102.00	102.50	1.2	29,034	0.00%
2022/10/19	1	103.00	0	0.00	103.00	1	28,453	0.00%
2022/10/18	6	104.58	0	0.00	103.50	6	28,204	0.02%
2022/10/14	5	105.00	0	0.00	105.00	5	27,956	0.02%
2022/10/13	1	104.00	0	0.00	103.50	1	28,122	0.00%
2022/10/12	2.1	103.71	0	0.00	103.00	2.1	27,974	0.01%
2022/10/11	6.1	104.75	0	0.00	104.00	6.1	27,628	0.02%
2022/10/05	0	0.00	7	106.64	107.00	-7	27,893	-0.03%
2022/10/04	0	0.00	7	102.29	102.50	-7	27,455	-0.03%
2022/10/03	1	101.50	0	0.00	101.00	1	27,474	0.00%
2022/09/30	3	100.00	0	0.00	102.00	3	27,695	0.01%
2022/09/29	4	101.25	2	102.00	101.50	2	27,913	0.01%
2022/09/28	11.3	101.13	0	0.00	100.50	11.3	28,002	0.04%
2022/09/27	4	103.88	4	103.50	103.50	0	27,942	0.00%
2022/09/26	7.2	104.58	0	0.00	104.00	7.2	28,760	0.03%
2022/09/22	12	106.75	0	0.00	107.00	12	29,606	0.04%
2022/09/21	8	106.94	0	0.00	107.00	8	29,763	0.03%
2022/09/20	0	0.00	5	108.50	108.50	-5	29,793	-0.02%
2022/09/16	1	107.50	0	0.00	107.50	1	30,004	0.00%
2022/09/15	2	108.00	0	0.00	108.00	2	30,148	0.01%
2022/09/14	2	108.00	0	0.00	107.50	2	30,383	0.01%
2022/09/13	0	0.00	2.1	109.24	110.00	-2.1	30,584	-0.01%
2022/09/07	3.3	106.68	0	0.00	106.00	3.3	31,387	0.01%
2022/09/05	1	108.00	0	0.00	108.00	1	31,528	0.00%
2022/09/02	7.2	107.64	0	0.00	107.50	7.2	31,931	0.02%
2022/09/01	2.7	107.51	0	0.00	107.50	2.7	32,046	0.01%
2022/08/29	4.4	108.16	0	0.00	108.00	4.4	32,006	0.01%
2022/08/26	2	109.50	0	0.00	110.50	2	32,155	0.01%
2022/08/24	1	110.50	1	109.50	109.50	0	33,426	0.00%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	1	110.00	0	0.00	111.00	1	34,940	0.00%
2022/08/19	20	111.50	0	0.00	111.00	20	35,525	0.06%
2022/08/18	2	111.50	0	0.00	112.00	2	35,898	0.01%
2022/08/17	0	0.00	1	111.50	112.50	-1	36,728	0.00%
2022/08/16	11	111.41	11	110.95	111.00	0	36,840	0.00%
2022/08/15	60	112.25	1.1	112.40	112.00	59	36,930	0.16%
2022/08/12	0	0.00	7	113.43	112.50	-7	37,208	-0.02%
2022/08/11	10.1	112.50	8.4	112.34	113.00	1.7	37,022	0.00%
2022/08/10	1	110.00	3.1	110.01	110.00	-2.1	36,918	-0.01%
2022/08/09	5	107.50	0	0.00	109.00	5	36,398	0.01%
2022/08/08	5	106.50	2	108.00	108.00	3	36,343	0.01%
2022/08/05	8	108.31	0	0.00	108.00	8	36,295	0.02%
2022/08/03	0	0.00	13	108.38	108.50	-13	35,932	-0.04%
2022/08/02	1.1	107.54	0	0.00	108.00	1.1	35,709	0.00%
2022/08/01	0	109.00	0	0.00	109.00	0	35,441	0.00%
2022/07/29	0	0.00	4	109.00	109.00	-4	35,652	-0.01%
2022/07/27	50	107.50	0	0.00	108.00	50	36,003	0.14%
2022/07/25	1	108.00	1	108.00	107.50	0	35,635	0.00%
2022/07/22	0	0.00	19	105.97	106.00	-19	35,447	-0.05%
2022/07/21	0	0.00	10	105.50	105.50	-10	35,462	-0.03%
2022/07/20	2	104.00	1	104.50	103.50	1	35,419	0.00%
2022/07/19	14	104.32	0	0.00	104.00	14	35,511	0.04%
2022/07/18	1	104.50	1	105.00	105.00	0	35,446	0.00%
2022/07/15	1	105.00	4	105.38	105.00	-3	35,469	-0.01%
2022/07/14	0	0.00	7.1	104.92	105.00	-7.1	35,384	-0.02%
2022/07/13	1	103.00	43	103.01	102.50	-42	34,910	-0.12%
2022/07/12	32	100.05	30	100.50	100.50	2	34,569	0.01%
2022/07/11	2.3	101.50	0	0.00	101.00	2.3	34,330	0.01%
2022/07/08	8	102.19	1	104.00	102.00	7	34,172	0.02%
2022/07/07	7	101.00	4	102.63	103.50	3	33,867	0.01%
2022/07/06	34	102.91	35	101.06	100.50	-1	33,478	0.00%
2022/07/05	35	102.04	43	102.50	102.50	-8	33,199	-0.02%
2022/07/04	34	100.51	33	100.50	100.00	1	32,860	0.00%
2022/07/01	43.5	108.08	30	106.95	106.00	13.5	32,262	0.04%
2022/06/30	5.2	109.88	1	110.00	109.00	4.2	31,744	0.01%
2022/06/29	33	111.45	30	111.50	111.00	3	31,393	0.01%
2022/06/28	5	110.80	139	111.86	112.00	-134	31,168	-0.43%	大賣/鉅額交易
2022/06/27	2	111.00	12	111.33	111.00	-10	31,040	-0.03%
2022/06/24	1	109.50	8	109.81	110.00	-7	30,863	-0.02%
2022/06/23	10.6	108.19	3	108.83	108.00	7.6	30,701	0.02%
2022/06/22	46	111.23	39	109.51	109.50	7	30,281	0.02%
2022/06/21	2	111.50	6	111.00	112.00	-4	30,597	-0.01%
2022/06/20	111	109.58	40	109.98	109.00	71	30,276	0.23%	大買/
2022/06/17	42.5	109.98	38	110.50	109.50	4.5	30,071	0.01%
2022/06/16	1	112.00	1	113.50	111.50	0	29,597	0.00%
2022/06/15	0	0.00	7	112.07	112.00	-7	30,439	-0.02%
2022/06/14	1	110.50	1	112.00	111.50	0	30,755	0.00%
2022/06/13	6.1	111.17	5	111.50	111.50	1.1	30,823	0.00%
2022/06/10	31	114.48	30	114.50	114.00	1	30,587	0.00%
2022/06/09	5	114.30	18	114.67	115.50	-13	30,617	-0.04%
2022/06/08	0	0.00	9	114.17	114.00	-9	30,518	-0.03%
2022/06/07	7.7	113.98	0	0.00	113.50	7.7	30,625	0.03%
2022/06/06	2.2	114.82	1.1	115.35	115.50	1.1	30,483	0.00%
2022/06/02	2.1	114.24	20.3	115.08	114.00	-18.3	30,890	-0.06%
2022/06/01	21	115.36	15.4	114.56	114.50	5.6	31,010	0.02%
2022/05/31	45	112.50	440.5	112.51	113.00	-395.5	30,133	-1.31%	大賣/鉅額交易
2022/05/30	30	109.50	37.1	110.40	110.50	-7.1	28,871	-0.02%
2022/05/27	4	110.13	14	110.46	110.00	-10	28,372	-0.04%
2022/05/26	4	109.13	6	109.92	109.00	-2	27,992	-0.01%
2022/05/25	2	109.00	38.4	109.14	109.50	-36.4	27,818	-0.13%
2022/05/24	44	108.05	74.5	108.39	108.00	-30.5	27,347	-0.11%
2022/05/23	2	108.25	57.4	108.13	108.00	-55.4	26,969	-0.21%
2022/05/20	30	108.25	4	107.88	107.00	26	26,832	0.10%
2022/05/19	33	105.50	42.4	107.15	107.50	-9.4	26,456	-0.04%
2022/05/18	40	105.50	61	106.75	107.00	-21	26,023	-0.08%
2022/05/17	0	0.00	5	104.50	105.00	-5	25,518	-0.02%
2022/05/16	41	104.01	47	104.45	104.50	-6	25,323	-0.02%
2022/05/13	2	104.00	8.4	103.64	104.00	-6.4	25,172	-0.03%
2022/05/12	8	102.50	0	0.00	102.00	8	25,217	0.03%
2022/05/11	32	103.50	30	103.00	103.00	2	25,124	0.01%
2022/05/10	54	103.22	57	103.99	104.00	-3	25,133	-0.01%
2022/05/09	3	103.67	8	103.50	104.00	-5	25,217	-0.02%
2022/05/06	34	103.03	33	103.95	104.00	1	25,527	0.00%
2022/05/05	2	104.75	24	105.21	104.50	-22	25,631	-0.09%
2022/05/04	23	104.00	17	104.00	104.00	6	25,602	0.02%
2022/05/03	1	101.50	35	102.46	102.50	-34	25,586	-0.13%
2022/04/29	2	101.75	0	0.00	102.00	2	25,993	0.01%
2022/04/28	0	0.00	2	101.25	101.50	-2	26,305	-0.01%
2022/04/27	13.1	100.00	5	100.20	100.00	8.1	26,323	0.03%
2022/04/26	1.1	100.52	5	100.70	101.00	-4	26,227	-0.02%
2022/04/25	52.5	101.33	0.3	101.50	100.50	52.2	26,131	0.20%
2022/04/22	0	0.00	11	103.50	103.50	-11	25,723	-0.04%
2022/04/21	23	103.00	22	103.50	103.00	1	26,086	0.00%
2022/04/20	49	102.19	50	102.66	103.00	-1	26,106	0.00%
2022/04/19	1	102.50	0	0.00	102.00	1	26,095	0.00%
2022/04/18	11	102.50	0	0.00	102.50	11	26,235	0.04%
2022/04/15	2	103.25	0	0.00	103.00	2	26,622	0.01%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	1	103.51	4	103.50	104.00	-3	27,740	-0.01%
2022/04/12	6	102.33	6	102.75	102.00	0	29,846	0.00%
2022/04/11	9	102.61	3	101.83	102.00	6	29,853	0.02%
2022/04/08	5.8	102.91	2	103.50	103.00	3.8	29,736	0.01%
2022/04/07	12	103.79	0	0.00	103.00	12	29,605	0.04%
2022/04/06	10	104.55	0	0.00	105.00	10	29,253	0.03%
2022/04/01	71	104.97	18	104.50	104.50	53	28,990	0.18%
2022/03/31	3	106.00	3	106.00	106.00	0	28,748	0.00%
2022/03/30	2.4	105.29	58	105.84	105.50	-55.7	28,608	-0.19%
2022/03/29	48	105.00	0	0.00	105.50	48	28,506	0.17%
2022/03/28	17.4	105.05	17	105.97	106.00	0.4	28,443	0.00%
2022/03/25	22	106.50	10	106.55	106.00	12	28,332	0.04%
2022/03/24	21	107.17	43.2	106.55	106.50	-22.2	28,289	-0.08%
2022/03/23	4	104.63	6	105.00	105.50	-2	27,980	-0.01%
2022/03/22	5.7	104.00	1	104.50	104.00	4.7	28,224	0.02%
2022/03/21	7	104.64	0	0.00	104.50	7	28,256	0.02%
2022/03/18	3	103.84	7	104.86	106.00	-4	28,271	-0.01%
2022/03/17	0	0.00	13.5	103.59	104.00	-13.5	27,192	-0.05%
2022/03/16	6.5	101.27	5	101.00	101.50	1.5	26,806	0.01%
2022/03/15	6	101.75	0	0.00	101.00	6	26,458	0.02%
2022/03/14	4	103.00	1	103.50	102.50	3	26,525	0.01%
2022/03/11	2	103.50	1	103.50	103.50	1	26,516	0.00%
2022/03/10	212	103.35	1	103.50	103.00	211	26,500	0.80%	大買/鉅額交易
2022/03/09	2	101.51	1	102.00	101.50	1	26,385	0.00%
2022/03/08	7.7	101.55	6	101.50	101.50	1.7	26,349	0.01%
2022/03/07	14.2	103.31	8	103.00	102.50	6.2	25,720	0.02%
2022/03/04	2	104.00	2	104.50	105.00	0	25,816	0.00%
2022/03/03	21	104.95	2	104.75	104.50	19	25,972	0.07%
2022/03/02	7	104.14	2	104.50	104.50	5	26,143	0.02%
2022/03/01	7	104.50	27	104.50	104.50	-20	26,204	-0.08%
2022/02/25	2	103.00	22	103.09	103.00	-20	26,220	-0.08%
2022/02/24	27	103.24	7.8	103.00	102.50	19.2	26,098	0.07%
2022/02/23	13	104.69	9	105.06	105.00	4	25,606	0.02%
2022/02/22	8	104.63	0	0.00	104.50	8	25,709	0.03%
2022/02/21	4	105.00	10	105.75	106.00	-6	25,784	-0.02%
2022/02/18	4	105.25	0	0.00	105.50	4	25,924	0.02%
2022/02/17	10	105.75	13	105.96	106.00	-3	25,998	-0.01%
2022/02/16	10	105.00	4	105.50	105.50	6	26,003	0.02%
2022/02/15	3	104.00	0	0.00	104.00	3	26,223	0.01%
2022/02/14	21	104.19	1.8	104.22	104.00	19.2	26,310	0.07%
2022/02/11	25	105.16	13	105.81	106.00	12	26,318	0.05%
2022/02/10	5	105.90	11	106.23	106.50	-6	26,440	-0.02%
2022/02/09	2	105.75	3	105.83	106.50	-1	26,437	0.00%
2022/02/08	0	0.00	18	105.44	105.50	-18	26,352	-0.07%
2022/02/07	1.5	103.00	2	103.50	103.00	-0.5	25,826	0.00%
2022/01/26	11	102.45	3	102.00	102.00	8	25,471	0.03%
2022/01/25	0	103.00	0	0.00	103.00	0	25,257	0.00%
2022/01/24	6	103.00	0	0.00	103.00	6	25,076	0.02%
2022/01/21	7.7	102.37	16	102.38	102.00	-8.3	24,727	-0.03%
2022/01/20	5	103.20	0	0.00	103.00	5	24,415	0.02%
2022/01/19	6	103.50	2	104.00	103.50	4	24,199	0.02%
2022/01/18	8	104.00	0	0.00	103.50	8	24,100	0.03%
2022/01/17	3	103.67	0	0.00	103.50	3	24,204	0.01%
2022/01/14	9.7	103.60	1	104.00	103.50	8.7	24,181	0.04%
2022/01/13	2	105.25	2.9	105.33	105.50	-0.9	24,050	0.00%
2022/01/12	1	104.50	1	104.50	104.50	0	24,214	0.00%
2022/01/11	6.1	104.42	6	104.25	104.50	0.1	24,338	0.00%
2022/01/10	8	105.25	7	104.50	104.50	1	24,605	0.00%
2022/01/07	14	106.61	4	106.88	106.50	10	24,846	0.04%
2022/01/06	8	107.44	5	107.20	107.00	3	24,497	0.01%
2022/01/05	25	109.02	36.2	108.72	109.00	-11.2	23,990	-0.05%
2022/01/04	3.1	103.52	1	104.00	103.50	2.1	22,264	0.01%
2022/01/03	4	104.38	16	103.50	103.00	-12	22,420	-0.05%
2021/12/30	5	104.50	2	104.50	104.00	3	22,693	0.01%
2021/12/29	11	104.77	0.4	105.00	105.00	10.6	23,058	0.05%
2021/12/28	0	0.00	2	105.25	105.50	-2	23,528	-0.01%
2021/12/27	4.1	104.24	4	104.50	104.50	0.1	23,690	0.00%
2021/12/24	1	104.50	1	105.00	104.00	0	24,112	0.00%
2021/12/23	3	103.67	1	104.00	104.00	2	24,295	0.01%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	3	104.33	104.50	-3	24,777	-0.01%
2021/12/20	22.1	103.30	0	0.00	103.00	22.1	24,788	0.09%
2021/12/17	9	103.56	0	0.00	103.50	9	24,743	0.04%
2021/12/16	8	103.75	0	0.00	103.50	8	24,530	0.03%
2021/12/15	1	104.50	1	105.00	105.00	0	24,606	0.00%
2021/12/14	2.3	104.50	1	105.00	104.50	1.3	24,867	0.01%
2021/12/13	3.2	105.00	0	0.00	104.50	3.2	24,882	0.01%
2021/12/10	6	105.00	0	0.00	105.00	6	25,648	0.02%
2021/12/09	1.2	105.50	2	106.00	106.00	-0.8	25,628	0.00%
2021/12/08	2	105.50	0.3	105.50	105.00	1.7	25,632	0.01%
2021/12/07	5	105.90	2.5	106.80	106.00	2.5	25,267	0.01%
2021/12/06	0.5	106.50	4	106.25	106.50	-3.5	25,185	-0.01%
2021/12/03	0	0.00	4	105.50	105.00	-4	25,281	-0.02%
2021/12/02	0	0.00	4	106.25	105.00	-4	25,365	-0.02%
2021/12/01	2.6	103.85	9	104.83	105.50	-6.4	25,219	-0.03%
2021/11/30	7	104.00	3	104.83	103.50	4	25,243	0.02%
2021/11/29	10.5	103.65	5	103.60	103.50	5.5	24,913	0.02%
2021/11/26	3.7	104.07	1	104.50	103.50	2.7	24,820	0.01%
2021/11/25	11	105.55	0	0.00	105.00	11	24,927	0.04%
2021/11/24	9.2	105.18	1	105.50	105.50	8.2	24,868	0.03%
2021/11/22	1.3	106.62	0	0.00	106.50	1.3	24,446	0.01%
2021/11/19	1.1	107.50	0	0.00	106.50	1.1	24,384	0.00%
2021/11/18	5	106.70	3	106.83	107.00	2	24,337	0.01%
2021/11/17	3	107.00	10	107.00	107.00	-7	24,205	-0.03%
2021/11/16	11	108.05	0	0.00	108.00	11	24,180	0.05%
2021/11/15	4	109.00	12	109.08	108.00	-8	24,775	-0.03%
2021/11/12	5	108.90	0.3	108.50	109.00	4.7	24,877	0.02%
2021/11/11	2	108.00	0	0.00	107.50	2	24,858	0.01%
2021/11/10	5	109.00	3	109.00	109.00	2	25,126	0.01%
2021/11/09	1	108.00	0	0.00	108.00	1	25,521	0.00%
2021/11/08	2	107.25	0	0.00	107.50	2	25,431	0.01%
2021/11/05	1.1	107.97	3	109.00	109.00	-1.9	25,877	-0.01%
2021/11/04	10	108.00	0	0.00	108.00	10	26,297	0.04%
2021/11/03	0	0.00	1.2	107.58	107.50	-1.2	26,495	0.00%
2021/11/02	9	107.56	3	108.00	107.50	6	26,978	0.02%
2021/10/29	4	107.00	0	0.00	107.00	4	27,025	0.01%
2021/10/28	2	108.25	0	0.00	108.50	2	27,041	0.01%
2021/10/27	0.3	108.00	0	0.00	108.00	0.3	27,205	0.00%
2021/10/26	0	0.00	3	108.67	109.00	-3	27,413	-0.01%
2021/10/25	3	109.00	3	108.50	108.00	0	27,459	0.00%
2021/10/22	0	0.00	3	108.50	107.50	-3	27,653	-0.01%
2021/10/21	0	0.00	3	108.00	108.00	-3	27,868	-0.01%
2021/10/20	0.2	107.00	0	0.00	107.50	0.2	27,916	0.00%
2021/10/18	13	107.96	9	109.72	107.50	4	28,334	0.01%
2021/10/15	13	109.00	2.8	109.07	109.50	10.2	28,682	0.04%
2021/10/13	0	0.00	3	105.50	105.50	-3	28,537	-0.01%
2021/10/12	1	104.50	0	0.00	105.00	1	28,786	0.00%
2021/10/08	1	107.50	2.8	107.14	108.00	-1.8	29,185	-0.01%
2021/10/06	3	103.50	1	104.50	103.00	2	29,150	0.01%
2021/10/05	4.2	101.40	0	0.00	101.50	4.2	28,786	0.01%
2021/10/04	10	103.50	0	0.00	103.00	10	28,567	0.04%
2021/10/01	3.2	103.50	0	0.00	103.00	3.2	28,543	0.01%
2021/09/30	3	104.67	0	0.00	105.00	3	28,439	0.01%
2021/09/29	7.4	104.68	0	0.00	105.00	7.4	28,792	0.03%
2021/09/28	1.2	106.17	0	0.00	106.50	1.2	29,592	0.00%
2021/09/27	0	0.00	5.6	108.00	107.50	-5.6	29,497	-0.02%
2021/09/23	0	0.00	1	107.00	106.50	-1	29,793	0.00%
2021/09/22	2.3	106.34	10.3	107.49	107.00	-8.1	29,774	-0.03%
2021/09/17	11	107.59	0	0.00	108.50	11	29,528	0.04%
2021/09/16	1	107.50	0	0.00	107.50	1	29,476	0.00%
2021/09/15	5	109.30	17.2	108.84	108.50	-12.2	29,612	-0.04%
2021/09/14	12	107.46	2	107.50	107.50	10	29,019	0.03%
2021/09/13	4	106.88	0	0.00	106.50	4	29,065	0.01%
2021/09/10	0	0.00	4	107.50	108.00	-4	29,390	-0.01%
2021/09/09	1.2	106.67	1	107.00	107.00	0.2	29,660	0.00%
2021/09/08	2	107.75	0	0.00	107.50	2	29,623	0.01%
2021/09/07	1	108.50	1	108.50	108.50	0	29,547	0.00%
2021/09/06	0	0.00	3	112.33	111.00	-3	29,553	-0.01%
2021/09/03	2	111.75	3	111.83	112.50	-1	29,849	0.00%
2021/09/02	3	111.17	0	0.00	111.50	3	29,768	0.01%
2021/09/01	6.1	110.08	8	111.00	111.00	-1.9	29,654	-0.01%
2021/08/31	6	109.33	1.8	111.00	111.00	4.2	29,587	0.01%
2021/08/30	0	0.00	1	108.50	109.00	-1	29,418	0.00%
2021/08/26	0	0.00	5	107.50	107.50	-5	29,835	-0.02%
2021/08/25	0	0.00	20	108.75	108.50	-20	30,168	-0.07%
2021/08/24	21	108.50	5	108.00	109.00	16	30,304	0.05%
2021/08/23	8	107.50	5	107.10	107.50	3	30,576	0.01%
2021/08/20	0.1	103.50	3	105.00	104.50	-2.9	30,649	-0.01%
2021/08/19	5.3	104.85	0	0.00	103.00	5.3	31,163	0.02%
2021/08/18	5.2	105.10	5	106.30	107.00	0.2	30,717	0.00%
2021/08/17	0.3	107.00	2	107.00	106.50	-1.7	31,031	-0.01%
2021/08/16	183	107.47	1.2	107.50	107.50	181.8	31,124	0.58%	大買/鉅額交易
2021/08/13	1	109.50	17	109.53	109.00	-16	31,441	-0.05%
2021/08/12	0	0.00	3	109.33	109.00	-3	31,378	-0.01%
2021/08/11	1.4	106.82	4	108.00	109.00	-2.6	31,859	-0.01%
2021/08/10	94.3	109.11	4	109.50	108.50	90.3	32,440	0.28%
2021/08/09	2.2	111.53	0	0.00	112.00	2.2	33,341	0.01%
2021/08/06	0	0.00	6.7	112.80	112.50	-6.7	33,684	-0.02%
2021/08/05	2	111.25	4	111.75	112.00	-2	34,169	-0.01%
2021/08/04	0.5	112.00	4	112.25	112.00	-3.5	36,329	-0.01%
2021/08/03	20	111.83	1	112.00	111.50	19	37,309	0.05%
2021/08/02	2	111.75	16	111.00	113.00	-14	37,640	-0.04%
2021/07/30	5	110.30	4	110.38	110.00	1	38,246	0.00%
2021/07/29	0	0.00	167	111.00	111.00	-167	38,400	-0.43%	大賣/鉅額交易
2021/07/28	151	109.46	16	109.69	110.50	135	39,142	0.34%	大買/鉅額交易
2021/07/27	1	110.50	146.2	111.00	111.50	-145.2	40,042	-0.36%	大賣/鉅額交易
2021/07/26	146.2	109.75	12	109.88	110.00	134.2	40,774	0.33%	大買/鉅額交易
2021/07/23	1	110.50	2	110.50	110.50	-1	40,978	0.00%
2021/07/22	4	110.63	8	110.69	110.50	-4	41,267	-0.01%
2021/07/21	19	112.82	1	114.00	112.50	18	41,185	0.04%
2021/07/20	8	114.75	0	0.00	114.50	8	40,817	0.02%
2021/07/19	19	116.87	12	116.50	116.50	7	41,033	0.02%
2021/07/16	2.1	118.26	0	0.00	119.50	2.1	41,627	0.01%
2021/07/15	6	118.42	10.2	118.75	119.50	-4.2	41,646	-0.01%
2021/07/14	4.1	116.61	4	116.88	116.00	0.1	41,038	0.00%
2021/07/13	0	0.00	23	116.37	116.50	-23	41,122	-0.06%
2021/07/12	2	115.00	15.1	115.20	115.00	-13.1	41,396	-0.03%
2021/07/09	16.1	113.72	11	114.41	114.00	5.1	41,770	0.01%
2021/07/08	15	115.47	5	115.70	115.50	10	42,184	0.02%
2021/07/07	9.1	115.61	10	115.80	115.00	-0.9	42,614	0.00%
2021/07/06	6	116.17	13.1	116.58	116.50	-7.1	43,302	-0.02%
2021/07/05	5.1	115.49	10	114.70	117.00	-4.9	43,911	-0.01%
2021/07/02	5	111.50	5	111.90	111.50	0	43,223	0.00%
2021/07/01	5	111.80	2	112.50	112.00	3	43,510	0.01%
2021/06/30	9	112.67	6	113.17	112.00	3	43,940	0.01%
2021/06/29	2	112.00	2	112.00	111.50	0	45,039	0.00%
2021/06/28	5.4	111.72	13	111.62	111.50	-7.6	46,909	-0.02%
2021/06/25	7	114.43	5	114.00	113.00	2	47,286	0.00%
2021/06/24	2	112.50	1	113.50	113.00	1	47,379	0.00%
2021/06/23	14	109.82	9	110.78	111.50	5	47,741	0.01%
2021/06/22	0	0.00	3	109.00	108.50	-3	48,354	-0.01%
2021/06/21	17	109.12	3	109.50	108.50	14	49,335	0.03%
2021/06/18	1.1	112.00	0	0.00	111.50	1.1	50,635	0.00%
2021/06/17	17	110.59	1	111.50	113.00	16	51,947	0.03%
2021/06/16	3.6	111.72	22	112.02	111.50	-18.5	54,351	-0.03%
2021/06/15	3	112.83	1	113.00	113.00	2	56,251	0.00%
2021/06/11	1	114.00	5	113.60	113.50	-4	58,242	-0.01%
2021/06/09	2	110.00	0	0.00	109.50	2	60,027	0.00%
2021/06/08	1	110.00	0	0.00	110.50	1	61,243	0.00%
2021/06/07	4	110.25	5	110.50	110.50	-1	62,197	0.00%
2021/06/04	4.1	110.02	2	110.50	112.00	2.1	62,654	0.00%
2021/06/03	5	111.50	5	112.10	111.00	0	62,906	0.00%
2021/06/02	47	114.37	53	111.58	112.00	-6	63,414	-0.01%
2021/06/01	23.1	114.24	20	114.40	114.50	3.1	64,306	0.00%
2021/05/31	15	112.50	28	112.86	113.50	-13	65,255	-0.02%
2021/05/28	22	110.50	8	110.88	111.00	14	66,126	0.02%
2021/05/27	7	108.64	0	0.00	109.50	7	66,575	0.01%
2021/05/26	6	111.67	7	111.71	111.50	-1	67,559	0.00%
2021/05/25	4	112.00	13	112.35	112.00	-9	69,013	-0.01%
2021/05/24	3.2	108.84	4	108.88	109.50	-0.8	69,079	0.00%
2021/05/21	4.2	108.98	9	109.06	109.50	-4.8	69,408	-0.01%
2021/05/20	1	106.00	35	105.94	106.00	-34	69,516	-0.05%
2021/05/19	5.1	105.39	12	105.33	105.00	-6.9	70,236	-0.01%
2021/05/18	20	103.45	27.3	104.92	107.00	-7.3	70,231	-0.01%
2021/05/17	31.3	99.29	23	99.75	98.20	8.3	70,387	0.01%
2021/05/14	1	103.50	8	104.63	104.50	-7	70,236	-0.01%
2021/05/13	11	100.23	32	103.34	103.00	-21	70,571	-0.03%
2021/05/12	50.3	101.20	37.7	102.53	102.00	12.6	70,334	0.02%
2021/05/11	22.3	108.39	0.3	109.33	107.00	22	69,233	0.03%
2021/05/10	16.1	113.81	1	114.00	113.00	15.1	69,994	0.02%
2021/05/07	3	116.50	20	115.98	117.50	-17	72,312	-0.02%
2021/05/06	3.1	111.85	2	112.50	112.50	1.1	73,359	0.00%
2021/05/05	5.1	111.11	5	112.00	110.00	0.1	74,195	0.00%
2021/05/04	7.4	109.53	12.1	110.33	108.50	-4.7	75,249	-0.01%
2021/05/03	13.5	113.24	15	112.87	112.50	-1.5	76,133	0.00%
2021/04/29	2	117.25	3	117.33	116.00	-1	78,603	0.00%
2021/04/28	7.5	117.43	0	0.00	117.00	7.5	79,282	0.01%
2021/04/27	18.7	119.62	5.1	119.80	118.50	13.6	80,842	0.02%
2021/04/26	11	118.36	0.1	118.00	117.50	11	81,368	0.01%
2021/04/23	5	118.30	3	118.50	119.00	2	82,262	0.00%
2021/04/22	17.5	119.41	687	118.00	117.50	-669.5	84,441	-0.79%	大賣/鉅額交易
2021/04/21	9	120.44	0.1	120.50	120.00	8.9	88,574	0.01%
2021/04/20	3	121.17	1	121.50	122.00	2	89,305	0.00%
2021/04/19	1,009	121.98	1.1	122.02	121.50	1,008	90,633	1.11%	大買/鉅額交易
2021/04/16	2	123.25	22.4	122.94	123.50	-20.4	91,260	-0.02%
2021/04/15	35	120.40	13	121.00	121.00	22	92,273	0.02%
2021/04/14	21	120.95	6	121.67	121.50	15	93,500	0.02%
2021/04/13	2	122.50	4.7	122.67	122.50	-2.7	96,281	0.00%
2021/04/12	18.2	120.34	946.6	120.68	120.50	-928.4	99,322	-0.93%	大賣/鉅額交易
2021/04/09	17.6	120.89	1,019	122.00	120.00	-1,001.4	102,027	-0.98%	大賣/鉅額交易
2021/04/08	12	122.29	0	0.00	122.50	12	101,224	0.01%
2021/04/07	7.2	123.51	9	123.94	123.50	-1.9	101,243	0.00%
2021/04/06	2	123.25	9	123.00	122.50	-7	101,439	-0.01%
2021/04/01	11.1	121.83	14	123.93	121.50	-2.9	101,864	0.00%
2021/03/31	44.1	124.74	26	124.21	124.00	18.1	102,143	0.02%
2021/03/30	15	128.67	13	129.62	129.50	2	100,661	0.00%
2021/03/29	22.3	127.91	3	128.00	128.50	19.3	100,823	0.02%
2021/03/26	10	126.75	6	127.42	126.50	4	101,700	0.00%
2021/03/25	8	126.81	11	127.59	126.50	-3	101,299	0.00%
2021/03/24	26	128.81	20	129.50	128.00	6	100,686	0.01%
2021/03/23	32.1	131.72	33	132.03	130.50	-1	99,806	0.00%
2021/03/22	16.5	128.41	33.2	127.09	130.00	-16.7	98,701	-0.02%
2021/03/19	46.3	125.11	37	124.20	123.50	9.3	97,546	0.01%
2021/03/18	25	129.86	32.8	129.76	129.50	-7.8	95,637	-0.01%
2021/03/17	21	125.90	24.4	126.09	126.00	-3.4	94,357	0.00%
2021/03/16	7.5	122.43	10.1	122.59	123.00	-2.6	92,873	0.00%
2021/03/15	5	119.80	35.1	120.82	121.00	-30.1	92,452	-0.03%
2021/03/12	6	118.67	19	118.79	120.00	-13	93,263	-0.01%
2021/03/11	26	116.67	8	116.94	117.00	18	94,385	0.02%
2021/03/10	2	115.75	9	116.17	115.50	-7	93,926	-0.01%
2021/03/09	15	112.83	16	113.78	115.00	-1	93,640	0.00%
2021/03/08	6	113.75	9	115.06	113.50	-3	93,481	0.00%
2021/03/05	6	114.50	10.5	115.26	115.00	-4.5	92,985	0.00%
2021/03/04	13	113.58	6	114.25	114.50	7	92,545	0.01%
2021/03/03	33	114.82	16.2	114.46	115.50	16.8	91,575	0.02%
2021/03/02	4	113.38	3	112.67	112.00	1	90,689	0.00%
2021/02/26	21	113.02	0	0.00	112.00	21	90,179	0.02%
2021/02/25	13	114.81	52.3	115.17	116.50	-39.3	88,553	-0.04%
2021/02/24	18.3	111.04	13	112.54	110.50	5.3	87,097	0.01%
2021/02/23	9	109.22	5	111.40	111.50	4	86,598	0.00%
2021/02/22	14	111.82	17	112.76	111.00	-3	86,137	0.00%
2021/02/19	258.3	110.46	18	110.31	110.00	240.3	85,645	0.28%	大買/鉅額交易
2021/02/18	552.1	113.66	0.2	113.50	113.00	551.9	84,850	0.65%	大買/鉅額交易
2021/02/17	1,188.5	113.70	6.3	114.80	114.00	1,182.2	84,908	1.39%	大買/鉅額交易
2021/02/05	20.6	113.85	1,045	115.65	113.50	-1,024.4	83,928	-1.22%	大賣/鉅額交易
2021/02/04	6	114.00	15	115.03	114.00	-9	83,134	-0.01%
2021/02/03	1	116.00	17	116.41	116.50	-16	82,680	-0.02%
2021/02/02	13	116.00	28	115.82	116.50	-15	82,107	-0.02%
2021/02/01	40	110.58	47.4	112.15	113.00	-7.4	81,389	-0.01%
2021/01/29	67	116.07	35.2	114.02	111.50	31.9	79,640	0.04%
2021/01/28	38.3	119.30	13	119.04	118.50	25.3	76,874	0.03%
2021/01/27	33	123.30	14.1	123.81	123.00	18.9	75,136	0.03%
2021/01/26	20.3	123.16	30.1	122.01	122.00	-9.9	73,916	-0.01%
2021/01/25	17.4	120.08	37.6	119.90	123.00	-20.2	72,070	-0.03%
2021/01/22	25.2	119.89	15.2	120.05	121.50	9.9	70,174	0.01%
2021/01/21	8.6	116.53	25.1	116.26	117.00	-16.5	67,021	-0.02%
2021/01/20	18.7	116.33	29.3	116.49	114.50	-10.6	66,129	-0.02%
2021/01/19	11	114.36	21.8	115.18	115.00	-10.8	64,197	-0.02%
2021/01/18	9	112.11	101.2	113.94	114.00	-92.2	63,005	-0.15%	大賣/
2021/01/15	47.7	116.20	27	115.55	115.50	20.6	61,737	0.03%
2021/01/14	98.9	113.22	236.3	113.14	116.00	-137.4	59,302	-0.23%	大賣/鉅額交易
2021/01/13	284.6	105.01	42	106.14	106.50	242.6	54,542	0.44%	大買/鉅額交易
2021/01/12	125.2	103.67	4.9	104.14	104.00	120.3	53,983	0.22%	大買/鉅額交易
2021/01/11	645	107.96	5	107.70	107.50	640	53,647	1.19%	大買/鉅額交易
2021/01/08	39	106.72	764	106.56	108.00	-725	53,291	-1.36%	大賣/鉅額交易
2021/01/07	29	105.97	135.8	107.39	107.00	-106.8	51,832	-0.21%	大賣/鉅額交易
2021/01/06	56.2	104.86	95.8	106.25	105.00	-39.6	50,561	-0.08%
2021/01/05	53.2	102.63	104.4	103.34	104.00	-51.3	47,274	-0.11%	大賣/
2021/01/04	33.5	96.96	29	96.50	99.90	4.5	44,037	0.01%
2020/12/31	1.1	91.31	18	91.89	92.00	-16.9	40,427	-0.04%
2020/12/30	2.1	90.52	4	90.95	91.60	-1.9	40,179	0.00%
2020/12/29	31.2	90.79	10.4	90.78	90.40	20.8	39,796	0.05%
2020/12/28	542.5	92.05	109	92.52	91.80	433.5	39,355	1.10%	大買/大賣/鉅額交易
2020/12/25	197	91.66	36.7	91.56	91.80	160.3	38,556	0.42%	大買/鉅額交易
2020/12/24	8	89.13	5	89.76	89.60	3	37,188	0.01%
2020/12/23	1	88.90	16	88.70	88.80	-15	37,032	-0.04%
2020/12/22	36	88.73	37.6	89.37	87.70	-1.6	36,732	0.00%
2020/12/21	28	87.60	20.5	87.97	88.00	7.5	36,124	0.02%
2020/12/18	66	87.66	0	0.00	87.70	66	35,941	0.18%
2020/12/17	30	87.70	1	88.10	87.80	29	35,866	0.08%
2020/12/16	2	87.75	27	88.06	88.20	-25	35,716	-0.07%
2020/12/15	17	87.34	13	86.87	87.10	4	35,463	0.01%
2020/12/14	33	88.40	35	88.73	87.70	-2	35,162	-0.01%
2020/12/11	24	86.92	15.5	87.83	87.60	8.5	34,666	0.02%
2020/12/10	131.4	87.78	51	87.39	87.70	80.4	33,930	0.24%	大買/
2020/12/09	4	88.80	55.1	88.70	89.00	-51.1	33,480	-0.15%
2020/12/08	46	88.09	42	89.05	87.60	4	32,621	0.01%
2020/12/07	72	85.62	147	85.53	87.90	-75	31,140	-0.24%	大賣/
2020/12/04	13	82.85	65	83.04	82.90	-52	28,798	-0.18%
2020/12/03	38	82.19	0	0.00	82.00	38	28,368	0.13%
2020/12/02	19	82.53	12	82.77	82.70	7	28,204	0.02%
2020/12/01	12	82.70	2	82.60	82.90	10	28,227	0.04%
2020/11/30	4.8	82.24	0	0.00	82.30	4.8	28,504	0.02%
2020/11/27	8	82.59	1	82.60	82.60	7	27,917	0.03%
2020/11/26	3	82.90	12	82.99	83.00	-9	27,869	-0.03%
2020/11/25	0	0.00	9	81.94	82.00	-9	27,823	-0.03%
2020/11/24	10.2	82.39	5	82.08	82.00	5.2	27,853	0.02%
2020/11/23	4	83.03	10	82.84	82.90	-6	27,877	-0.02%
2020/11/20	12	82.31	0	0.00	82.50	12	27,738	0.04%
2020/11/19	102.3	82.60	1.5	83.00	82.90	100.8	27,618	0.36%	大買/
2020/11/18	4.5	83.18	13.6	83.21	83.20	-9.1	27,595	-0.03%
2020/11/17	6	82.52	9	83.08	83.00	-3	27,491	-0.01%
2020/11/16	9	82.54	32.2	82.33	82.60	-23.2	27,885	-0.08%
2020/11/13	4	81.28	28	81.43	81.40	-24	27,577	-0.09%
2020/11/12	17	81.41	11	81.66	81.90	6	27,494	0.02%
2020/11/11	17	81.19	6	81.53	81.60	11	27,213	0.04%
2020/11/10	2	80.75	6	80.78	80.80	-4	27,174	-0.01%
2020/11/09	22	81.11	75	80.94	81.20	-53	28,235	-0.19%
2020/11/06	2	79.45	11	79.51	79.70	-9	28,321	-0.03%
2020/11/05	0	0.00	1	78.80	79.00	-1	28,488	0.00%
2020/11/04	0	0.00	9	78.57	78.80	-9	29,073	-0.03%
2020/11/03	15	78.47	1	78.70	78.30	14	29,122	0.05%
2020/11/02	0	0.00	4	77.98	78.30	-4	29,432	-0.01%
2020/10/30	5.2	77.37	1	77.80	77.50	4.2	29,600	0.01%
2020/10/29	35	77.57	2	78.00	78.00	33	29,550	0.11%
2020/10/28	18	78.86	6	78.39	78.30	12	30,059	0.04%
2020/10/27	14	79.69	0	0.00	80.00	14	30,234	0.05%
2020/10/26	9	80.12	13	80.50	80.20	-4	30,632	-0.01%
2020/10/23	5	80.78	0	0.00	80.70	5	31,049	0.02%
2020/10/22	2	80.80	1	80.50	80.80	1	32,073	0.00%
2020/10/21	12	80.77	0	0.00	80.40	12	32,779	0.04%
2020/10/20	7	80.96	10.2	81.38	81.40	-3.2	33,058	-0.01%
2020/10/19	2	80.25	47	80.90	81.30	-45	33,610	-0.13%
2020/10/16	8	79.11	18	79.17	78.60	-10	33,408	-0.03%
2020/10/15	12	78.34	11	78.29	78.10	1	33,847	0.00%
2020/10/14	3	78.23	4.1	78.54	78.00	-1.1	34,602	0.00%
2020/10/13	8	78.76	18	78.89	78.90	-10	34,800	-0.03%
2020/10/12	6	78.68	17	78.45	78.70	-11	35,259	-0.03%
2020/10/08	1	77.80	3	77.87	78.00	-2	35,425	-0.01%
2020/10/07	5.4	77.36	1	77.70	77.40	4.4	35,744	0.01%
2020/10/06	1	77.90	1.8	77.96	77.80	-0.8	36,066	0.00%
2020/10/05	0	0.00	2	78.10	77.70	-2	36,653	-0.01%
2020/09/30	2	77.70	6.2	77.83	77.40	-4.2	37,159	-0.01%
2020/09/29	8	77.70	10.2	77.90	77.00	-2.2	37,455	-0.01%
2020/09/28	0	0.00	26.2	76.13	76.90	-26.2	37,793	-0.07%
2020/09/25	13	74.75	1	74.60	74.30	12	38,001	0.03%
2020/09/24	27	75.40	1.2	75.08	75.00	25.8	38,076	0.07%
2020/09/23	6	76.70	2	76.95	76.70	4	37,687	0.01%
2020/09/22	8	76.95	5	77.10	76.80	3	38,132	0.01%
2020/09/21	12.2	77.65	7	78.20	77.40	5.2	38,706	0.01%
2020/09/18	4	77.73	2	77.85	77.60	2	40,000	0.00%
2020/09/17	5	78.24	0	0.00	78.10	5	40,947	0.01%
2020/09/16	2	78.90	2	78.80	78.80	0	41,362	0.00%
2020/09/15	9	79.26	5	79.10	79.10	4	41,339	0.01%
2020/09/14	0	0.00	25.2	79.03	79.40	-25.2	41,646	-0.06%
2020/09/11	3	78.03	0	0.00	78.50	3	41,491	0.01%
2020/09/10	1	78.00	6.2	78.40	78.50	-5.2	41,523	-0.01%
2020/09/09	2	76.80	2.2	77.72	77.90	-0.2	41,410	0.00%
2020/09/08	3	77.53	6	77.65	77.50	-3	41,473	-0.01%
2020/09/07	0	0.00	1	77.00	77.30	-1	41,611	0.00%
2020/09/04	16	76.96	0	0.00	76.90	16	41,954	0.04%
2020/09/03	4	77.90	12	78.95	77.70	-8	41,789	-0.02%
2020/09/02	20	77.05	1	77.70	77.80	19	41,734	0.05%
2020/09/01	2	76.85	2	76.70	77.00	0	42,211	0.00%
2020/08/31	5	77.14	2	77.85	76.90	3	42,474	0.01%
2020/08/28	7	77.46	5.8	78.00	77.50	1.2	42,692	0.00%
2020/08/27	6	77.72	1.3	78.46	77.50	4.7	42,988	0.01%
2020/08/26	2	77.90	1	78.10	78.20	1	43,281	0.00%
2020/08/25	0	0.00	1	78.30	78.30	-1	43,441	0.00%
2020/08/24	1	77.80	2	78.05	77.60	-1	43,891	0.00%
2020/08/21	4	78.03	2	78.15	78.20	2	43,964	0.00%
2020/08/20	16	77.67	13	78.28	77.10	3	43,929	0.01%
2020/08/19	1	79.50	6	79.62	79.30	-5	43,368	-0.01%
2020/08/18	17	79.79	5	79.62	79.80	12	43,283	0.03%
2020/08/14	2	79.95	5	80.32	80.40	-3	43,618	-0.01%
2020/08/13	33	79.68	0	0.00	79.50	33	43,559	0.08%
2020/08/12	2	80.05	23.3	80.68	81.40	-21.3	42,948	-0.05%
2020/08/11	10	80.21	8.4	79.95	79.80	1.6	43,139	0.00%
2020/08/10	25	80.22	20	79.80	80.50	5	43,407	0.01%
2020/08/07	5	78.68	5	78.80	78.30	0	43,275	0.00%
2020/08/06	14	78.95	24	79.18	79.00	-10	43,625	-0.02%
2020/08/05	10	77.94	1	77.90	77.90	9	43,829	0.02%
2020/08/04	2.4	77.83	4	77.85	78.10	-1.6	44,340	0.00%
2020/08/03	29	77.46	0	0.00	77.10	29	44,597	0.07%
2020/07/31	2.3	78.71	4	78.90	78.40	-1.7	44,108	0.00%
2020/07/30	19	77.77	3	77.93	78.00	16	43,832	0.04%
2020/07/29	11.3	78.51	1	79.50	78.00	10.3	43,666	0.02%
2020/07/28	42.3	80.65	32	80.38	78.40	10.3	43,848	0.02%
2020/07/27	35	78.82	4	78.70	78.00	31	43,342	0.07%
2020/07/24	27	80.92	19	81.14	80.00	8	42,760	0.02%
2020/07/23	16	81.81	12	82.08	82.10	4	42,348	0.01%
2020/07/22	14	85.45	24.2	85.63	85.90	-10.2	41,517	-0.02%
2020/07/21	12.1	85.43	4.4	85.57	85.30	7.7	40,594	0.02%
2020/07/20	11	86.05	6	86.05	86.80	5	39,798	0.01%
2020/07/17	4	88.30	0	0.00	88.00	4	39,066	0.01%
2020/07/16	4.3	87.40	8	87.35	87.60	-3.8	39,095	-0.01%
2020/07/15	11.2	86.89	9	86.98	86.60	2.2	38,790	0.01%
2020/07/14	10	86.69	1	86.90	86.30	9	39,163	0.02%
2020/07/13	2.3	86.11	1.2	86.45	86.70	1.1	39,298	0.00%
2020/07/10	18	85.34	13	85.76	84.80	5	39,392	0.01%
2020/07/09	12	86.26	3.1	86.20	86.20	8.9	39,134	0.02%
2020/07/08	16.9	86.95	7	87.00	87.00	9.9	38,728	0.03%
2020/07/07	2	86.40	30	86.21	87.00	-28	38,430	-0.07%
2020/07/06	5.2	86.43	14	86.43	86.40	-8.8	38,484	-0.02%
2020/07/03	15	85.39	2	85.20	85.30	13	39,251	0.03%
2020/07/02	7	84.91	17	85.85	86.00	-10	39,318	-0.03%
2020/07/01	25	86.19	25	86.98	85.90	0	39,567	0.00%
2020/06/30	1	85.90	32	86.19	86.30	-31	39,234	-0.08%
2020/06/29	4	84.08	49	84.52	85.20	-45	38,911	-0.12%
2020/06/24	5.1	83.06	25.6	82.69	83.50	-20.5	37,861	-0.05%
2020/06/23	2	79.75	10	80.07	80.20	-8	37,387	-0.02%
2020/06/22	2	78.60	0	0.00	78.90	2	37,269	0.01%
2020/06/19	4	78.40	4	78.70	78.80	0	37,883	0.00%
2020/06/18	8	77.79	11	78.45	78.50	-3	37,988	-0.01%
2020/06/17	2	77.95	3	78.83	78.20	-1	38,713	0.00%
2020/06/16	2	78.30	4	77.95	78.40	-2	40,122	0.00%
2020/06/15	6	77.55	7	77.19	77.00	-1	41,533	0.00%
2020/06/12	25	77.42	1	77.70	78.00	24	42,349	0.06%
2020/06/11	9	79.50	62	78.49	78.60	-53	42,992	-0.12%
2020/06/10	8	79.75	3	79.67	79.90	5	43,388	0.01%
2020/06/09	7.2	79.32	5	79.74	79.50	2.2	44,767	0.00%
2020/06/08	2	79.30	30	79.46	79.70	-28	45,559	-0.06%
2020/06/05	29	77.98	5	78.06	78.50	24	45,175	0.05%
2020/06/04	1	77.70	5	78.28	78.40	-4	45,232	-0.01%
2020/06/03	0	0.00	2	77.95	78.10	-2	45,254	0.00%
2020/06/02	0	0.00	1	77.20	77.10	-1	45,186	0.00%
2020/06/01	0	0.00	4	76.40	76.20	-4	45,106	-0.01%
2020/05/29	2	74.45	1	75.20	75.80	1	45,158	0.00%
2020/05/28	6	75.33	3	75.80	75.30	3	44,994	0.01%
2020/05/27	0	0.00	1	75.30	75.30	-1	45,453	0.00%
2020/05/26	3	74.10	8	74.80	74.80	-5	45,969	-0.01%
2020/05/25	14	73.11	9	73.48	73.60	5	46,216	0.01%
2020/05/22	10	73.88	10	73.67	73.60	0	46,552	0.00%
2020/05/21	1	74.30	3	74.70	74.70	-2	46,325	0.00%
2020/05/20	8	74.79	0	0.00	74.50	8	46,417	0.02%
2020/05/19	14	75.16	5	75.30	74.80	9	46,489	0.02%
2020/05/18	27	75.70	7	75.71	75.00	20	46,100	0.04%
2020/05/15	9	77.63	5	77.28	77.10	4	45,526	0.01%
2020/05/14	5	78.14	3	78.17	78.20	2	45,023	0.00%
2020/05/13	34	77.96	23	78.23	78.80	11	44,680	0.02%
2020/05/12	27	77.73	4	77.30	77.30	23	44,565	0.05%
2020/05/11	3.1	78.70	16	78.30	78.90	-12.9	44,747	-0.03%
2020/05/08	6	76.13	8	76.75	76.20	-2	44,242	0.00%
2020/05/07	2	75.25	3	74.93	75.20	-1	44,308	0.00%
2020/05/06	6	74.60	1	75.00	74.30	5	44,218	0.01%
2020/05/05	18	74.30	15	74.08	74.10	3	44,492	0.01%
2020/05/04	19	74.48	1	74.50	74.50	18	44,768	0.04%
2020/04/30	5	76.38	13	76.48	77.00	-8	44,694	-0.02%
2020/04/29	1	76.00	6	75.78	75.60	-5	44,975	-0.01%
2020/04/28	3	74.97	5	75.24	75.20	-2	45,609	0.00%
2020/04/27	0	0.00	13	74.83	74.90	-13	47,798	-0.03%
2020/04/24	3	73.93	0	0.00	73.80	3	47,910	0.01%
2020/04/23	6	74.07	6	74.50	74.00	0	48,896	0.00%
2020/04/22	9	72.71	0	0.00	73.90	9	48,768	0.02%
2020/04/21	21	74.38	1	74.00	73.50	20	48,703	0.04%
2020/04/20	0	0.00	10	76.03	76.20	-10	48,171	-0.02%
2020/04/17	15.4	75.64	29	76.27	75.80	-13.6	48,024	-0.03%
2020/04/16	2	74.40	0	0.00	74.00	2	47,392	0.00%
2020/04/15	7	74.49	12	74.28	74.10	-5	47,157	-0.01%
2020/04/14	5	73.92	15	74.07	74.40	-10	47,387	-0.02%
2020/04/13	7	73.47	1	73.30	73.10	6	47,485	0.01%
2020/04/10	18	73.68	0	0.00	73.90	18	47,506	0.04%
2020/04/09	25	74.33	19	75.65	74.00	6	47,817	0.01%
2020/04/08	53	73.24	53	74.08	75.00	0	47,242	0.00%
2020/04/07	8	71.03	9	71.33	71.20	-1	45,981	0.00%
2020/04/06	20	69.81	0	0.00	70.20	20	45,466	0.04%
2020/04/01	12	70.13	1	70.30	70.00	11	44,975	0.02%
2020/03/31	10	70.13	3	70.30	69.90	7	44,733	0.02%
2020/03/30	17	69.71	0	0.00	70.00	17	44,283	0.04%
2020/03/27	5	70.90	28	70.75	70.10	-23	43,919	-0.05%
2020/03/26	4.6	71.08	31	70.91	71.00	-26.4	43,204	-0.06%
2020/03/25	1	72.10	10	72.17	71.40	-9	43,208	-0.02%
2020/03/24	14	69.89	11.5	70.03	69.40	2.5	42,793	0.01%
2020/03/23	11	67.64	1	68.30	67.50	10	43,074	0.02%
2020/03/20	18	69.37	15.5	69.91	70.80	2.5	42,561	0.01%
2020/03/19	29.2	67.21	11	67.45	66.30	18.2	41,412	0.04%
2020/03/18	14	70.54	57	70.74	70.00	-43	40,185	-0.11%
2020/03/17	117	71.19	54	70.99	70.60	63	39,472	0.16%	大買/
2020/03/16	16	72.13	2	72.95	71.10	14	38,858	0.04%
2020/03/13	11.1	71.58	30	72.28	74.60	-18.9	38,007	-0.05%
2020/03/12	24	75.77	2	74.80	74.70	22	36,846	0.06%
2020/03/11	3	79.17	16	79.13	78.60	-13	35,761	-0.04%
2020/03/10	12	79.19	1	79.40	79.40	11	35,582	0.03%
2020/03/09	10.4	79.21	16	79.35	79.10	-5.6	35,358	-0.02%
2020/03/06	15	80.87	9	80.80	80.80	6	35,166	0.02%
2020/03/05	0	0.00	7.9	83.14	82.70	-7.9	35,040	-0.02%
2020/03/04	2.5	81.46	1	81.20	81.70	1.5	35,049	0.00%
2020/03/03	4	80.75	5	81.28	81.00	-1	34,888	0.00%
2020/03/02	8.1	79.38	0	0.00	79.20	8.1	34,638	0.02%
2020/02/27	9	80.54	4	80.20	80.30	5	34,937	0.01%
2020/02/26	5	81.20	0	0.00	81.10	5	34,982	0.01%
2020/02/25	2.4	81.30	74	81.03	82.30	-71.6	34,763	-0.21%
2020/02/24	7	80.54	0	0.00	80.70	7	34,847	0.02%
2020/02/21	11	81.85	0	0.00	81.70	11	35,036	0.03%
2020/02/20	22	82.86	26	83.41	82.80	-4	36,338	-0.01%
2020/02/19	59	84.16	25	84.40	83.80	34	36,346	0.09%
2020/02/18	3	83.43	8	83.15	83.40	-5	36,642	-0.01%
2020/02/17	15	83.95	23.6	84.18	83.90	-8.6	37,750	-0.02%
2020/02/14	1	84.60	0	0.00	84.90	1	38,341	0.00%
2020/02/13	1	85.50	6	85.70	84.70	-5	39,439	-0.01%
2020/02/12	14	84.73	25	84.70	85.50	-11	40,708	-0.03%
2020/02/11	33	82.27	4	82.78	82.90	29	41,559	0.07%
2020/02/10	10	80.38	41	82.04	82.00	-31	42,608	-0.07%
2020/02/07	1	82.90	13	83.13	82.90	-12	43,602	-0.03%
2020/02/06	4	83.10	2	82.75	83.60	2	45,059	0.00%
2020/02/05	3	81.97	8	82.28	82.20	-5	46,922	-0.01%
2020/02/04	20	83.80	4	83.23	82.20	16	48,200	0.03%
2020/02/03	15.2	79.03	37	80.44	82.20	-21.8	48,094	-0.05%
2020/01/31	66	84.48	20	84.37	83.20	46	47,505	0.10%
2020/01/30	69.6	83.96	27.9	84.79	83.10	41.7	47,070	0.09%
2020/01/20	35	92.54	0	0.00	92.30	35	44,925	0.08%
2020/01/17	9	92.27	23	92.07	92.30	-14	44,926	-0.03%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	1	89.70	90.00	-1	46,469	0.00%
2020/01/13	0	0.00	2.7	89.31	89.60	-2.7	46,698	-0.01%
2020/01/10	0	0.00	25	87.88	89.00	-25	47,630	-0.05%
2020/01/09	9	87.46	0	0.00	87.10	9	48,452	0.02%
2020/01/08	14	87.31	9	86.74	86.50	5	48,573	0.01%
2020/01/07	5	89.10	17	89.98	89.10	-12	48,302	-0.02%
2020/01/06	6	90.77	0	0.00	90.50	6	48,395	0.01%
2020/01/03	1	91.60	9.4	91.58	91.60	-8.4	48,271	-0.02%
2019/12/31	0.2	90.70	0.1	90.70	90.80	0.1	48,193	0.00%
2019/12/30	2	91.20	2	91.20	90.90	0	48,265	0.00%
2019/12/27	0	0.00	2	91.55	91.50	-2	48,462	0.00%
2019/12/26	0	0.00	0.3	90.70	90.80	-0.3	48,560	0.00%
2019/12/25	4	91.00	0	0.00	91.00	4	49,146	0.01%
2019/12/24	0	0.00	10	91.00	90.90	-10	49,384	-0.02%
2019/12/23	1	90.90	0	0.00	91.50	1	49,552	0.00%
2019/12/20	3	91.80	3	92.13	91.10	0	49,578	0.00%
2019/12/19	0	0.00	7	91.51	92.20	-7	49,260	-0.01%
2019/12/18	6	92.57	9	92.37	92.40	-3	48,958	-0.01%
2019/12/16	5	91.60	5	91.78	91.60	0	48,561	0.00%
2019/12/13	0	0.00	1	91.80	91.00	-1	48,552	0.00%
2019/12/12	4.2	91.47	0	0.00	91.00	4.2	48,727	0.01%
2019/12/11	7.2	91.15	1	91.30	91.30	6.2	48,865	0.01%
2019/12/10	1	90.30	0	0.00	90.30	1	49,354	0.00%
2019/12/09	0	0.00	2	91.30	91.00	-2	49,715	0.00%
2019/12/06	0	0.00	14	90.61	90.50	-14	49,472	-0.03%
2019/12/05	0	0.00	3	89.87	89.90	-3	49,467	-0.01%
2019/12/03	0	0.00	1	90.10	90.00	-1	49,672	0.00%
2019/12/02	13	88.61	1	88.60	88.60	12	49,485	0.02%
2019/11/29	7	88.81	10	89.08	88.50	-3	49,213	-0.01%
2019/11/28	0	0.00	8	89.80	89.80	-8	48,897	-0.02%
2019/11/26	1	89.90	0	0.00	89.90	1	49,243	0.00%
2019/11/25	12	89.64	41.1	90.76	89.60	-29.1	48,294	-0.06%
2019/11/22	1	91.40	2	93.00	91.40	-1	47,978	0.00%
2019/11/21	32	91.63	35	91.12	92.50	-3	47,972	-0.01%
2019/11/20	6	92.03	7.8	91.71	91.90	-1.8	47,375	0.00%
2019/11/19	15	91.77	32	92.13	92.80	-17	47,024	-0.04%
2019/11/18	10	90.44	4	90.45	90.50	6	45,679	0.01%
2019/11/15	0	0.00	3.8	90.30	90.10	-3.8	45,397	-0.01%
2019/11/14	15.6	90.62	5	90.60	89.30	10.6	45,007	0.02%
2019/11/13	11	89.75	0	0.00	89.70	11	44,081	0.02%
2019/11/12	9.1	90.62	13.4	89.93	91.00	-4.3	43,699	-0.01%
2019/11/11	26.2	88.06	68.2	89.11	87.90	-42	42,815	-0.10%
2019/11/08	14	91.70	61.2	91.54	90.90	-47.2	41,247	-0.11%
2019/11/07	2	90.35	6	90.35	90.80	-4	39,749	-0.01%
2019/11/06	9	89.73	15	90.11	90.40	-6	38,542	-0.02%
2019/11/05	2	89.90	83.6	89.89	90.00	-81.6	37,282	-0.22%
2019/11/04	26	88.04	61.1	88.20	89.00	-35.1	36,054	-0.10%
2019/11/01	0	0.00	10	82.73	84.80	-10	34,294	-0.03%
2019/10/31	10	81.14	10	80.92	80.60	0	33,093	0.00%
2019/10/30	6	80.20	5	80.20	80.20	1	32,959	0.00%
2019/10/29	7	81.00	16.1	80.76	80.80	-9.1	32,835	-0.03%
2019/10/28	4	80.20	0	0.00	80.10	4	32,576	0.01%
2019/10/25	0	0.00	1	79.80	80.20	-1	32,470	0.00%
2019/10/24	2	80.45	4	80.40	80.50	-2	32,252	-0.01%
2019/10/23	1	80.20	4	80.10	80.50	-3	32,630	-0.01%
2019/10/22	1	78.80	21	79.22	79.50	-20	32,364	-0.06%
2019/10/21	1	76.90	8	77.19	77.60	-7	31,601	-0.02%
2019/10/18	2	77.85	7.6	77.44	76.90	-5.6	31,704	-0.02%
2019/10/17	3	76.00	24	76.07	77.20	-21	30,791	-0.07%
2019/10/16	1	74.80	1	75.00	75.00	0	29,769	0.00%
2019/10/15	3	74.90	14	74.94	74.70	-11	29,704	-0.04%
2019/10/14	0	0.00	9	74.19	74.50	-9	30,027	-0.03%
2019/10/09	7	73.33	2	73.30	72.90	5	29,767	0.02%
2019/10/08	2.1	73.89	1	73.90	74.00	1.1	29,894	0.00%
2019/10/07	6	73.50	0	0.00	73.40	6	29,759	0.02%
2019/10/04	12	72.17	6	72.12	72.70	6	29,672	0.02%
2019/10/03	7	71.91	0	0.00	72.00	7	29,708	0.02%
2019/10/02	1	72.30	0	0.00	72.30	1	29,572	0.00%
2019/10/01	3	72.67	1	72.60	72.60	2	29,331	0.01%
2019/09/27	8	73.30	0	0.00	73.20	8	28,815	0.03%
2019/09/26	0.2	74.10	0	0.00	74.00	0.2	28,901	0.00%
2019/09/25	4	74.45	1	74.40	74.80	3	28,895	0.01%
2019/09/24	1	74.60	2	75.10	74.90	-1	29,218	0.00%
2019/09/23	2	74.60	0	0.00	74.70	2	29,240	0.01%
2019/09/20	0	0.00	8.6	74.50	74.50	-8.6	29,577	-0.03%
2019/09/19	1	74.50	4	73.50	73.50	-3	29,314	-0.01%
2019/09/18	3	74.47	0	0.00	74.40	3	29,144	0.01%
2019/09/17	17	74.55	8	75.50	74.60	9	29,059	0.03%
2019/09/16	1	76.00	11	76.06	76.00	-10	29,303	-0.03%
2019/09/12	15	75.30	11	75.00	76.00	4	29,068	0.01%
2019/09/11	2	74.80	0	0.00	74.50	2	28,869	0.01%
2019/09/10	0	0.00	2	74.10	74.10	-2	28,884	-0.01%
2019/09/09	11	75.53	0	0.00	74.70	11	29,030	0.04%
2019/09/06	6	75.37	2	75.50	75.00	4	29,372	0.01%
2019/09/05	9.5	74.92	45	74.90	74.90	-35.5	29,587	-0.12%
2019/09/04	1	74.40	5	74.24	74.30	-4	29,815	-0.01%
2019/09/03	1	73.90	0	0.00	73.60	1	29,905	0.00%
2019/09/02	6	74.00	1	73.90	74.00	5	30,251	0.02%
2019/08/30	1	73.70	3	73.50	74.20	-2	30,587	-0.01%
2019/08/29	14	71.89	0	0.00	71.90	14	30,724	0.05%
2019/08/28	0.2	72.60	4	72.10	72.40	-3.8	31,041	-0.01%
2019/08/26	4	71.90	0	0.00	72.00	4	31,562	0.01%
2019/08/22	1	73.90	0	0.00	73.90	1	32,267	0.00%
2019/08/21	1	73.00	4	73.20	73.50	-3	34,158	-0.01%
2019/08/20	4	72.50	0	0.00	72.40	4	34,127	0.01%
2019/08/16	1	71.70	2	72.20	72.00	-1	35,197	0.00%
2019/08/15	12	71.68	3	71.50	71.60	9	35,147	0.03%
2019/08/14	9	72.81	1	73.00	72.60	8	35,268	0.02%
2019/08/13	11	73.13	2	73.05	72.90	9	35,218	0.03%
2019/08/12	19	73.34	2	73.95	73.70	17	35,749	0.05%
2019/08/08	3	73.40	1	73.00	73.10	2	36,472	0.01%
2019/08/07	2	73.10	9.1	73.00	72.90	-7.1	37,306	-0.02%
2019/08/06	12	71.71	1	73.20	73.30	11	37,843	0.03%
2019/08/05	10	73.27	2	73.20	72.80	8	37,786	0.02%
2019/08/02	18	75.99	42	76.47	75.50	-24	37,404	-0.06%
2019/08/01	1	77.90	1	78.30	77.90	0	37,162	0.00%
2019/07/31	1	78.20	3	78.17	78.60	-2	37,041	-0.01%
2019/07/30	4	77.85	1	77.70	77.80	3	37,167	0.01%
2019/07/29	2	78.30	1	78.50	78.40	1	37,511	0.00%
2019/07/26	1	78.50	0	0.00	78.40	1	37,626	0.00%
2019/07/25	14	78.46	6	78.82	78.60	8	37,671	0.02%
2019/07/24	16	81.14	3	81.33	81.30	13	37,192	0.03%
2019/07/23	3.1	80.77	10.5	80.99	80.90	-7.4	36,534	-0.02%
2019/07/22	6	80.58	0	0.00	80.60	6	36,414	0.02%
2019/07/19	2	79.50	15	79.98	79.30	-13	36,308	-0.04%
2019/07/18	0.4	79.10	4	79.23	79.00	-3.6	36,773	-0.01%
2019/07/17	2	80.00	2	79.80	79.30	0	37,533	0.00%
2019/07/16	6.1	80.28	22	80.07	80.00	-15.9	37,702	-0.04%
2019/07/15	1	76.60	1	77.00	78.10	0	38,121	0.00%
2019/07/12	1	77.60	2	77.85	77.60	-1	40,175	0.00%
2019/07/11	2	78.65	0	0.00	78.20	2	41,245	0.00%
2019/07/09	1	77.90	4	78.30	77.90	-3	43,101	-0.01%
2019/07/08	1	78.80	1	78.50	79.00	0	43,727	0.00%
2019/07/05	1	78.10	0	0.00	78.20	1	44,148	0.00%
2019/07/03	5	77.92	1	78.60	77.50	4	44,768	0.01%
2019/07/02	0	79.10	2	79.15	79.10	-2	45,091	0.00%
2019/07/01	3	79.10	8	79.18	79.40	-5	45,435	-0.01%
2019/06/28	1	77.40	2.4	77.61	77.40	-1.4	46,469	0.00%
2019/06/27	3	77.40	5	77.60	77.40	-2	48,925	0.00%
2019/06/26	1	76.50	1	76.30	76.30	0	49,037	0.00%
2019/06/25	1	76.30	1.2	76.48	76.40	-0.2	48,862	0.00%
2019/06/24	2	76.30	11	76.30	77.10	-9	48,644	-0.02%
2019/06/21	3.2	78.30	2	77.65	76.80	1.2	48,291	0.00%
2019/06/20	1	77.30	0	0.00	77.70	1	47,665	0.00%
2019/06/19	1	76.90	15	76.80	77.20	-14	47,481	-0.03%
2019/06/18	8	75.60	6	76.87	75.90	2	46,966	0.00%
2019/06/17	1	76.20	1	76.20	76.40	0	46,586	0.00%
2019/06/14	0.1	75.10	22	75.28	75.10	-21.9	46,296	-0.05%
2019/06/13	1	73.90	1	73.80	74.20	0	45,938	0.00%
2019/06/12	1	73.70	3	73.60	73.70	-2	45,892	0.00%
2019/06/11	1	72.50	0	0.00	72.40	1	45,480	0.00%
2019/06/10	5	72.10	15.4	72.08	72.10	-10.4	45,277	-0.02%
2019/06/06	15	71.24	0	0.00	71.10	15	44,971	0.03%
2019/06/05	11.2	71.92	0	0.00	71.00	11.2	44,606	0.03%
2019/06/04	2	72.05	0	0.00	71.80	2	44,249	0.00%
2019/06/03	8	72.64	3	72.83	73.40	5	43,903	0.01%
2019/05/31	5	74.36	4	74.73	73.90	1	43,607	0.00%
2019/05/30	3	73.13	8	73.29	73.40	-5	42,989	-0.01%
2019/05/29	11.1	70.40	1	71.70	72.20	10.1	42,844	0.02%
2019/05/28	3	71.27	10.8	71.23	71.20	-7.8	42,521	-0.02%
2019/05/27	5	71.60	0	0.00	71.40	5	40,574	0.01%
2019/05/24	20.2	71.59	10	72.20	71.40	10.2	40,541	0.03%
2019/05/23	25.2	71.76	7	71.87	71.50	18.2	40,262	0.05%
2019/05/22	15	74.42	8	74.65	74.00	7	39,723	0.02%
2019/05/21	7	74.83	2	75.15	75.00	5	39,988	0.01%
2019/05/20	12	74.99	1	75.90	75.00	11	39,825	0.03%
2019/05/17	1	75.20	4	74.70	74.70	-3	39,707	-0.01%
2019/05/16	23	77.46	14	76.67	75.90	9	39,278	0.02%
2019/05/15	32	77.89	4	77.95	77.80	28	38,512	0.07%
2019/05/14	7.1	79.68	14	79.06	79.70	-6.9	37,886	-0.02%
2019/05/13	16	82.02	47	82.30	81.20	-31	37,563	-0.08%
2019/05/10	0.4	83.90	0.2	83.90	83.70	0.2	37,575	0.00%
2019/05/09	6	84.65	0	0.00	84.30	6	37,560	0.02%
2019/05/08	10.4	85.80	1	85.90	85.90	9.4	37,350	0.03%
2019/05/07	0	0.00	10.8	86.79	86.60	-10.8	37,276	-0.03%
2019/05/06	14	85.60	3.5	84.94	84.90	10.5	37,269	0.03%
2019/05/03	0	0.00	9	87.27	88.20	-9	36,812	-0.02%
2019/05/02	0	0.00	5	86.84	86.90	-5	36,616	-0.01%
2019/04/30	12.2	86.86	0	0.00	86.90	12.2	36,365	0.03%
2019/04/29	1	88.50	0.1	87.60	87.80	0.9	36,026	0.00%
2019/04/26	1	86.80	0	0.00	87.40	1	35,703	0.00%
2019/04/25	2	86.20	15	86.33	86.80	-13	35,423	-0.04%
2019/04/24	20	86.77	15.2	87.52	86.90	4.8	35,170	0.01%
2019/04/23	45.2	88.23	10	88.35	88.30	35.2	34,864	0.10%
2019/04/22	11.2	87.94	15.8	88.45	87.80	-4.6	34,003	-0.01%
2019/04/19	26	89.51	42	89.96	88.90	-16	33,706	-0.05%
2019/04/18	45	94.82	90	93.84	91.60	-45	32,619	-0.14%
2019/04/17	18.3	91.75	43	91.04	91.80	-24.8	30,553	-0.08%
2019/04/16	6.3	90.00	1	90.30	89.90	5.3	29,346	0.02%
2019/04/15	32.3	88.33	28.8	88.33	89.30	3.5	28,411	0.01%
2019/04/12	29.4	86.27	9.2	86.05	86.50	20.2	27,828	0.07%
2019/04/11	11.3	84.08	33.2	83.84	83.80	-21.9	27,456	-0.08%
2019/04/10	6.2	82.89	4.2	82.87	83.00	2	26,990	0.01%
2019/04/09	1	82.80	18	82.32	82.50	-17	26,686	-0.06%
2019/04/08	3.2	82.44	4	82.78	82.40	-0.8	26,501	0.00%
2019/04/03	4.2	81.55	27	82.08	81.90	-22.8	25,825	-0.09%
2019/04/02	48	82.48	17	82.08	82.00	31	25,304	0.12%
2019/04/01	33	78.17	55	79.93	80.80	-22	23,838	-0.09%
2019/03/29	2	73.50	11	73.12	73.50	-9	21,133	-0.04%
2019/03/28	3.2	71.61	14	71.70	71.80	-10.8	21,058	-0.05%
2019/03/27	1.3	71.90	7	71.94	71.90	-5.7	21,359	-0.03%
2019/03/26	1.4	71.66	0	0.00	71.80	1.4	21,516	0.01%
2019/03/25	17.5	71.44	11.8	71.88	71.20	5.7	21,784	0.03%
2019/03/22	2	72.70	5	72.76	73.00	-3	21,732	-0.01%
2019/03/21	6	72.88	2	72.95	73.00	4	21,996	0.02%
2019/03/20	1	72.20	0	0.00	72.40	1	22,458	0.00%
2019/03/19	0	0.00	11	72.19	72.30	-11	23,024	-0.05%
2019/03/18	10	71.80	54.1	71.45	72.00	-44.1	23,226	-0.19%
2019/03/15	11	70.83	30	70.90	70.60	-19	23,470	-0.08%
2019/03/14	11	70.85	0	0.00	71.10	11	23,311	0.05%
2019/03/13	18	70.73	0	0.00	70.70	18	24,214	0.07%
2019/03/12	4	71.25	32	71.02	71.20	-28	24,353	-0.11%
2019/03/11	25	70.56	1	70.60	70.40	24	24,453	0.10%
2019/03/08	35	70.78	0	0.00	70.70	35	24,916	0.14%
2019/03/07	2	71.60	38	71.90	71.60	-36	25,765	-0.14%
2019/03/06	0	0.00	2	72.30	72.50	-2	26,193	-0.01%
2019/03/05	25	71.85	3	71.77	71.90	22	26,787	0.08%
2019/03/04	4	71.88	11	71.95	72.20	-7	26,928	-0.03%
2019/02/27	3	72.47	3	72.90	72.70	0	26,754	0.00%
2019/02/26	13	72.85	0	0.00	72.80	13	26,722	0.05%
2019/02/25	80	73.30	0	0.00	73.40	80	26,937	0.30%
2019/02/22	5	73.16	7	73.13	73.50	-2	27,267	-0.01%
2019/02/21	5	73.32	69	73.60	73.80	-64	27,552	-0.23%
2019/02/20	86	72.80	4.8	73.13	73.20	81.2	27,545	0.29%
2019/02/19	4	72.00	60	71.92	72.00	-56	27,169	-0.21%
2019/02/18	35	71.45	6.2	71.39	71.00	28.8	27,351	0.11%
2019/02/15	32	70.51	4	70.70	70.30	28	27,533	0.10%
2019/02/14	1	71.40	0	0.00	71.40	1	27,638	0.00%
2019/02/13	0	0.00	19	72.10	72.00	-19	27,733	-0.07%
2019/02/12	0.2	71.70	22	71.39	72.00	-21.8	27,694	-0.08%
2019/02/11	4	70.03	99.8	70.82	69.90	-95.8	27,543	-0.35%
2019/01/30	0.2	70.00	23	70.10	70.00	-22.8	27,311	-0.08%
2019/01/28	0	0.00	1	70.80	70.80	-1	27,288	0.00%
2019/01/25	25	70.78	36	70.89	70.70	-11	27,511	-0.04%
2019/01/22	0	0.00	3	70.83	70.70	-3	27,933	-0.01%
2019/01/21	0	0.00	6	71.17	71.20	-6	28,393	-0.02%
2019/01/18	0	0.00	3	70.70	70.80	-3	29,728	-0.01%
2019/01/17	1	70.70	0	0.00	70.40	1	30,927	0.00%
2019/01/16	0	0.00	0.1	70.20	70.20	-0.1	31,610	0.00%
2019/01/15	0	0.00	28	70.32	70.30	-28	31,959	-0.09%
2019/01/14	7	68.90	2	68.95	68.70	5	32,168	0.02%
2019/01/11	8	69.75	3	69.87	69.40	5	33,547	0.01%
2019/01/10	4.2	69.26	0	0.00	69.30	4.2	33,515	0.01%
2019/01/09	7.1	69.48	5	69.82	69.90	2.1	33,515	0.01%
2019/01/08	5	68.38	11	68.88	68.60	-6	33,510	-0.02%
2019/01/07	0	0.00	16	69.23	69.30	-16	33,710	-0.05%
2019/01/04	21	67.46	12	67.46	67.60	9	33,606	0.03%
2019/01/03	32	68.93	10	68.50	68.90	22	33,646	0.07%
2019/01/02	62.1	70.35	5	70.52	70.10	57.1	33,501	0.17%
2018/12/28	9	70.86	0.2	70.80	70.80	8.8	33,856	0.03%
2018/12/27	33.1	71.20	0.4	70.80	70.80	32.7	34,100	0.10%
2018/12/25	7	70.11	10.7	70.51	70.70	-3.7	34,538	-0.01%
2018/12/24	1	70.70	1	71.30	71.40	0	35,126	0.00%
2018/12/21	44.2	70.45	1	71.40	71.40	43.2	35,779	0.12%
2018/12/20	29.2	71.35	64	71.70	71.50	-34.8	35,804	-0.10%
2018/12/19	8	71.38	16	71.37	71.80	-8	35,643	-0.02%
2018/12/18	2	70.45	4	70.85	70.80	-2	35,873	-0.01%
2018/12/17	10	71.22	47	71.86	71.10	-37	36,093	-0.10%
2018/12/14	61.2	71.53	16	71.53	71.50	45.2	36,528	0.12%
2018/12/13	7	72.79	39	72.39	73.00	-32	36,813	-0.09%
2018/12/12	23	70.94	17	70.84	71.20	6	37,341	0.02%
2018/12/11	11	68.63	7	68.89	68.40	4	37,568	0.01%
2018/12/10	70	67.92	5.2	67.97	67.70	64.8	37,759	0.17%
2018/12/07	6	69.22	6	69.70	69.10	0	37,568	0.00%
2018/12/06	31.4	69.24	9	69.98	69.00	22.4	37,365	0.06%
2018/12/05	22.3	72.05	2	72.00	71.60	20.3	36,597	0.06%
2018/12/04	3	73.43	0	0.00	73.40	3	36,922	0.01%
2018/12/03	3	73.70	10.2	73.77	74.00	-7.2	36,977	-0.02%
2018/11/30	26	72.46	4	72.98	71.90	22	36,598	0.06%
2018/11/29	10	73.31	19	73.86	72.40	-9	35,692	-0.03%
2018/11/28	17	71.86	33.2	72.60	73.10	-16.2	35,289	-0.05%
2018/11/27	5	70.60	6.8	70.65	70.70	-1.8	34,839	-0.01%
2018/11/26	9.2	70.93	8	71.11	71.00	1.2	34,800	0.00%
2018/11/23	11	69.89	5	70.10	70.00	6	34,663	0.02%
2018/11/22	9	69.82	2	70.00	69.50	7	34,653	0.02%
2018/11/21	14.5	69.08	4	69.60	70.60	10.5	34,466	0.03%
2018/11/20	14	71.83	4.5	71.78	71.00	9.5	34,147	0.03%
2018/11/19	9	73.33	0	0.00	73.40	9	33,901	0.03%
2018/11/16	2	74.15	0	0.00	74.30	2	34,199	0.01%
2018/11/15	5	73.80	18.2	73.68	74.50	-13.2	35,037	-0.04%
2018/11/14	6	73.37	81.5	73.52	73.30	-75.5	34,998	-0.22%
2018/11/13	35	74.51	8.6	74.73	74.40	26.4	34,972	0.08%
2018/11/12	26	76.39	9	76.24	76.20	17	34,899	0.05%
2018/11/09	2	76.10	2.8	76.40	76.10	-0.8	35,101	0.00%
2018/11/08	8.2	77.20	9	77.18	76.60	-0.8	35,138	0.00%
2018/11/07	3.2	77.81	0	0.00	77.90	3.2	35,022	0.01%
2018/11/06	4	79.00	4.4	77.82	77.30	-0.4	35,016	0.00%
2018/11/05	3.6	79.81	1	80.00	80.00	2.6	35,081	0.01%
2018/11/02	4	80.95	12.1	81.01	81.00	-8.1	35,222	-0.02%
2018/11/01	2.2	79.81	7	79.21	79.90	-4.8	35,105	-0.01%
2018/10/31	3.4	78.18	12.1	78.80	78.80	-8.7	35,267	-0.02%
2018/10/30	0	0.00	5	76.24	76.40	-5	35,030	-0.01%
2018/10/29	3	75.83	3	76.63	75.50	0	35,063	0.00%
2018/10/26	11	77.80	9.6	77.33	76.20	1.4	35,074	0.00%
2018/10/17	56.5	69.64	6	70.23	68.10	50.5	34,592	0.15%
2018/10/16	18.6	70.09	199	70.10	70.40	-180.4	33,758	-0.53%	大賣/鉅額交易
2018/10/15	6	70.68	25	70.61	70.50	-19	33,489	-0.06%
2018/10/12	50	70.13	10	71.15	71.90	40	33,508	0.12%
2018/10/11	36	70.73	12.2	71.07	70.10	23.8	33,512	0.07%
2018/10/09	3	75.37	2	75.70	75.30	1	32,293	0.00%
2018/10/08	9	75.50	6	75.67	75.50	3	32,342	0.01%
2018/10/05	5	75.70	3	76.03	75.60	2	32,631	0.01%
2018/10/04	5	76.36	7	76.30	76.20	-2	32,542	-0.01%
2018/10/03	5	77.72	0	0.00	77.80	5	32,668	0.02%
2018/10/02	12	78.46	7	78.50	78.10	5	32,896	0.02%
2018/10/01	9	79.97	8.2	80.00	79.90	0.8	32,641	0.00%
2018/09/28	0	0.00	13.2	79.09	79.20	-13.2	32,840	-0.04%
2018/09/27	5	78.04	9.2	78.09	78.70	-4.2	32,499	-0.01%
2018/09/26	4	77.30	4	77.53	77.30	0	32,279	0.00%
2018/09/25	1	76.10	10	75.60	76.10	-9	32,142	-0.03%
2018/09/21	13	75.38	1	75.80	75.80	12	32,370	0.04%
2018/09/20	14.2	75.91	11	75.62	75.60	3.2	32,265	0.01%
2018/09/19	12	76.03	10	76.40	76.40	2	32,294	0.01%
2018/09/18	10.1	75.97	2	76.30	75.80	8.1	32,335	0.03%
2018/09/17	0	0.00	10	77.74	77.80	-10	32,456	-0.03%
2018/09/14	3	77.20	1	77.80	77.90	2	32,799	0.01%
2018/09/13	7	76.03	3	76.20	76.00	4	32,828	0.01%
2018/09/12	3	77.23	2	77.00	77.00	1	32,740	0.00%
2018/09/11	38.1	76.90	10	76.95	77.70	28.1	32,803	0.09%
2018/09/10	14	75.57	1	75.50	75.10	13	33,096	0.04%
2018/09/07	24	77.91	11.5	77.80	77.70	12.5	32,715	0.04%
2018/09/06	7	79.29	24.4	79.35	79.30	-17.4	32,743	-0.05%
2018/09/05	16	80.10	1	80.10	80.10	15	32,558	0.05%
2018/09/04	3	80.17	0	0.00	80.10	3	32,939	0.01%
2018/09/03	15	80.21	5	80.26	80.10	10	33,317	0.03%
2018/08/31	11	80.41	0	0.00	80.50	11	34,592	0.03%
2018/08/30	0	81.10	6	81.18	80.90	-6	35,372	-0.02%
2018/08/29	1	81.20	0	0.00	81.40	1	35,704	0.00%
2018/08/28	0.6	81.40	0	0.00	81.20	0.6	35,877	0.00%
2018/08/27	2	80.90	0	0.00	81.00	2	36,077	0.01%
2018/08/24	2	80.95	4	80.70	81.10	-2	36,106	-0.01%
2018/08/23	10	81.00	0	0.00	81.80	10	37,143	0.03%
2018/08/22	0	0.00	10	81.60	81.70	-10	37,444	-0.03%
2018/08/21	21	81.10	0	0.00	81.00	21	37,825	0.06%
2018/08/20	11	81.11	6	81.20	81.00	5	38,555	0.01%
2018/08/17	1	81.70	1	81.80	81.10	0	39,047	0.00%
2018/08/16	19	81.31	1.2	81.58	81.20	17.8	39,033	0.05%
2018/08/15	11	80.49	1.2	81.30	81.10	9.8	38,932	0.03%
2018/08/14	72	81.36	44	81.48	81.30	28	38,576	0.07%
2018/08/13	10.1	84.22	6	85.63	83.80	4.1	37,744	0.01%
2018/08/10	0	0.00	7.5	85.73	85.90	-7.5	37,559	-0.02%
2018/08/09	0	0.00	4	85.45	85.20	-4	37,496	-0.01%
2018/08/08	0	0.00	5	85.00	85.00	-5	37,984	-0.01%
2018/08/07	1	85.00	7.2	85.00	84.40	-6.2	38,653	-0.02%
2018/08/06	0	0.00	2	84.45	84.60	-2	40,277	0.00%
2018/08/03	0	0.00	3	83.50	83.80	-3	40,685	-0.01%
2018/08/02	2	82.95	4	84.30	82.80	-2	40,725	0.00%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	0	0.00	1	83.70	83.80	-1	40,718	0.00%
2018/07/30	0	0.00	13	83.99	84.20	-13	40,734	-0.03%
2018/07/27	0	83.20	1	83.60	83.20	-1	40,533	0.00%
2018/07/26	3	82.53	0	0.00	83.50	3	40,985	0.01%
2018/07/25	2	82.55	1	83.10	82.70	1	41,156	0.00%
2018/07/24	15	85.39	3.2	85.39	85.20	11.8	41,023	0.03%
2018/07/23	1	85.50	33	85.49	85.50	-32	40,405	-0.08%
2018/07/20	2.3	85.16	33.3	85.19	85.30	-31	40,448	-0.08%
2018/07/19	0	0.00	21	84.92	85.20	-21	40,634	-0.05%
2018/07/18	4	84.15	15	83.93	84.10	-11	41,177	-0.03%
2018/07/17	2	83.40	3	82.90	82.90	-1	41,148	0.00%
2018/07/16	0	0.00	25	83.00	82.80	-25	41,273	-0.06%
2018/07/13	13	81.95	12	82.18	82.90	1	42,018	0.00%
2018/07/12	7	81.16	0	0.00	81.20	7	42,639	0.02%
2018/07/11	18	81.44	11	81.28	81.60	7	42,885	0.02%
2018/07/10	11	80.67	0	0.00	80.50	11	42,680	0.03%
2018/07/09	3	81.03	0	0.00	80.80	3	42,584	0.01%
2018/07/06	4	80.55	3	80.43	80.50	1	42,830	0.00%
2018/07/05	3	81.10	2	81.15	81.20	1	42,840	0.00%
2018/07/04	4	81.28	4	81.53	81.60	0	43,143	0.00%
2018/07/03	7.3	81.22	0	0.00	80.70	7.3	43,802	0.02%
2018/07/02	11.1	81.49	3	81.70	81.00	8.1	44,386	0.02%
2018/06/29	3	81.33	15.3	82.67	83.20	-12.3	44,722	-0.03%
2018/06/28	3	80.63	1.2	80.90	80.50	1.8	46,328	0.00%
2018/06/27	3	81.17	0.8	81.20	80.90	2.2	46,430	0.00%
2018/06/26	16	80.83	4	80.53	81.00	12	46,386	0.03%
2018/06/25	6.2	81.62	0	0.00	81.50	6.2	46,072	0.01%
2018/06/22	8	82.18	3	82.20	82.30	5	45,973	0.01%
2018/06/21	11	82.94	2	83.10	82.70	9	45,954	0.02%
2018/06/20	12.1	82.35	4	82.90	83.00	8.1	46,402	0.02%
2018/06/19	25.2	83.47	15	83.14	83.00	10.2	46,024	0.02%
2018/06/15	9.1	84.74	7	85.07	85.00	2.1	45,391	0.00%
2018/06/14	11	86.31	0	0.00	85.50	11	44,934	0.02%
2018/06/13	10	87.40	3	87.70	87.80	7	44,377	0.02%
2018/06/12	5	87.74	4	87.65	87.70	1	45,087	0.00%
2018/06/11	8	87.58	4	87.40	87.40	4	45,024	0.01%
2018/06/08	80	89.49	84	89.37	88.30	-4	45,184	-0.01%
2018/06/07	61.8	90.08	75.2	90.63	91.20	-13.4	44,916	-0.03%
2018/06/06	25	88.84	52	88.67	89.10	-27	44,888	-0.06%
2018/06/05	17	88.16	20	88.00	88.10	-3	45,553	-0.01%
2018/06/04	18	87.50	14	87.79	87.80	4	45,573	0.01%
2018/06/01	3	86.30	14.2	86.44	86.60	-11.2	45,724	-0.02%
2018/05/31	21	86.27	3	87.20	85.70	18	45,907	0.04%
2018/05/30	47.4	87.01	2	87.35	87.40	45.4	45,020	0.10%
2018/05/29	8	88.65	28.2	88.70	87.60	-20.2	44,829	-0.05%
2018/05/28	24	88.63	18	88.36	88.80	6	44,821	0.01%
2018/05/25	0	0.00	17.1	85.92	86.50	-17.1	44,419	-0.04%
2018/05/24	2	84.10	9.1	84.28	84.10	-7.1	44,188	-0.02%
2018/05/23	8.1	83.67	12	84.17	83.60	-3.9	44,702	-0.01%
2018/05/22	4.1	84.15	3	84.17	84.00	1.1	45,124	0.00%
2018/05/21	11.1	84.96	9	85.08	85.00	2.1	45,700	0.00%
2018/05/18	9.2	84.10	2	84.20	83.90	7.2	46,339	0.02%
2018/05/17	8	84.76	2	85.05	84.20	6	47,022	0.01%
2018/05/16	4.3	84.66	3.4	84.68	84.60	0.9	47,215	0.00%
2018/05/15	15.3	86.93	12	87.09	86.00	3.3	47,488	0.01%
2018/05/14	13	89.44	100.5	89.86	89.00	-87.5	48,662	-0.18%
2018/05/11	41	84.32	22	84.46	85.00	19	47,388	0.04%
2018/05/10	0	0.00	29	82.69	82.90	-29	47,391	-0.06%
2018/05/09	8	81.89	3	82.53	81.80	5	47,644	0.01%
2018/05/08	7	81.89	30	82.15	82.60	-23	48,053	-0.05%
2018/05/07	1	81.60	3	81.87	81.60	-2	48,209	0.00%
2018/05/04	8	80.55	9	80.72	80.40	-1	48,519	0.00%
2018/05/03	17.1	80.38	25	80.68	80.10	-7.9	48,855	-0.02%
2018/05/02	9	82.13	5	83.02	81.80	4	48,950	0.01%
2018/04/30	2	82.45	43	82.74	82.90	-41	49,029	-0.08%
2018/04/27	16	81.28	1	81.00	81.50	15	49,363	0.03%
2018/04/26	14.3	80.94	9	80.91	80.60	5.3	49,915	0.01%
2018/04/25	27.1	80.14	30	80.25	80.40	-2.9	50,957	-0.01%
2018/04/24	30	81.20	9	81.26	80.60	21	51,057	0.04%
2018/04/23	12.1	83.23	4	83.35	83.00	8.1	50,484	0.02%
2018/04/20	18.2	83.96	9	84.09	84.00	9.2	50,371	0.02%
2018/04/19	13.1	84.15	13	84.90	85.00	0.1	50,547	0.00%
2018/04/18	30.2	85.13	29	85.83	84.80	1.2	50,204	0.00%
2018/04/17	32	86.83	14	86.63	86.50	18	50,087	0.04%
2018/04/16	10	87.62	15	87.57	87.60	-5	50,333	-0.01%
2018/04/13	6	87.00	2	87.40	87.00	4	50,506	0.01%
2018/04/12	28	86.95	4	87.20	86.80	24	50,851	0.05%
2018/04/11	10	87.81	13	88.16	87.30	-3	51,181	-0.01%
2018/04/10	11.3	86.99	6	87.37	87.00	5.3	51,411	0.01%
2018/04/09	32	87.02	29	87.41	87.40	3	51,757	0.01%
2018/04/03	48.1	87.22	18	87.49	87.20	30.1	51,281	0.06%
2018/04/02	30	88.43	52	87.88	88.10	-22	50,921	-0.04%
2018/03/31	105.1	88.73	12.9	88.86	88.50	92.2	50,680	0.18%	大買/
2018/03/30	5	91.46	7.5	91.55	91.40	-2.5	48,765	-0.01%
2018/03/29	25	89.91	35	89.91	90.00	-10	48,632	-0.02%
2018/03/28	8	90.50	32	90.36	90.10	-24	48,333	-0.05%
2018/03/27	5	91.04	8	91.23	91.20	-3	48,237	-0.01%
2018/03/26	8	89.91	3	90.13	90.20	5	48,082	0.01%
2018/03/23	41.2	90.98	9	90.73	90.40	32.2	48,202	0.07%
2018/03/22	0	0.00	14	92.78	92.80	-14	48,376	-0.03%
2018/03/21	1	92.20	1	92.90	92.40	0	48,263	0.00%
2018/03/20	3	92.63	1	92.80	92.60	2	48,615	0.00%
2018/03/19	7	92.69	4	93.05	92.90	3.1	48,662	0.01%
2018/03/16	12	92.89	10.3	93.49	92.80	1.7	48,767	0.00%
2018/03/15	7	93.26	3	93.70	93.40	4	48,424	0.01%
2018/03/14	28.1	93.54	6	93.65	93.30	22.1	48,939	0.05%
2018/03/13	19.1	95.46	44	95.96	95.20	-24.9	48,868	-0.05%
2018/03/12	8	93.78	25	93.78	94.30	-17	48,136	-0.04%
2018/03/09	5	91.26	67	91.22	91.90	-62	48,311	-0.13%
2018/03/08	23.2	89.49	18	89.48	89.40	5.2	48,434	0.01%
2018/03/07	35	89.63	31	89.50	88.50	4	48,600	0.01%
2018/03/06	5	88.10	14	88.38	88.20	-9	49,225	-0.02%
2018/03/05	20.1	87.22	9	87.40	87.00	11.1	49,994	0.02%
2018/03/02	30	87.30	8	87.55	87.80	22	49,680	0.04%
2018/03/01	34	87.88	9	88.10	87.90	25	49,850	0.05%
2018/02/27	11	88.41	6.5	88.80	88.10	4.5	49,752	0.01%
2018/02/26	6.1	89.14	2	89.45	88.80	4.1	49,448	0.01%
2018/02/23	4.3	88.69	13	88.99	88.90	-8.7	49,325	-0.02%
2018/02/22	10.1	87.80	6	88.13	87.90	4.1	49,530	0.01%
2018/02/21	40.5	88.41	12	88.56	88.20	28.5	49,335	0.06%
2018/02/12	35.4	87.72	5	88.12	87.60	30.4	48,915	0.06%
2018/02/09	22	86.98	11	87.89	87.50	11	48,743	0.02%
2018/02/08	19.3	89.47	4	90.00	89.00	15.3	48,453	0.03%
2018/02/07	9.1	90.45	11	90.61	90.00	-1.9	49,905	0.00%
2018/02/06	34.5	89.71	64	90.16	89.20	-29.5	49,153	-0.06%
2018/02/05	26	92.83	5	93.34	92.80	21	47,142	0.04%
2018/02/02	7	95.01	14.5	94.84	95.20	-7.5	47,140	-0.02%
2018/02/01	3.5	93.61	7	94.31	93.50	-3.5	47,024	-0.01%
2018/01/31	40.8	92.50	9.1	92.80	92.20	31.7	46,756	0.07%
2018/01/30	20.2	94.02	8	94.11	93.60	12.2	46,299	0.03%
2018/01/29	4.2	94.71	12	94.98	94.70	-7.8	46,043	-0.02%
2018/01/26	43.6	95.63	1	95.70	95.40	42.6	45,847	0.09%
2018/01/25	15.2	95.73	17	96.12	95.40	-1.9	45,486	0.00%
2018/01/24	8.2	96.01	3.5	96.10	95.90	4.7	44,848	0.01%
2018/01/23	7.1	96.01	14	96.33	96.90	-6.9	44,696	-0.02%
2018/01/22	13	96.66	6	96.97	96.60	7	44,513	0.02%
2018/01/19	20	96.37	34	96.21	96.90	-14	43,848	-0.03%
2018/01/18	18	94.00	14	94.49	93.80	4	42,486	0.01%
2018/01/17	6	92.80	6	93.35	93.40	0	42,043	0.00%
2018/01/16	15	93.47	14	93.37	93.40	1	41,887	0.00%
2018/01/15	5	92.94	19.3	93.02	93.30	-14.3	41,766	-0.03%
2018/01/12	12	91.78	6	92.10	91.80	6	41,540	0.01%
2018/01/11	15	91.41	11.4	91.79	91.40	3.6	41,459	0.01%
2018/01/10	42.1	90.92	15.2	90.96	90.80	26.9	40,939	0.07%
2018/01/09	5	91.90	9.9	92.02	91.80	-4.9	40,640	-0.01%
2018/01/08	25.2	92.09	8.9	91.97	91.80	16.3	40,616	0.04%
2018/01/05	18	92.15	19	92.82	93.00	-1	40,275	0.00%
2018/01/04	30	93.02	9	93.02	92.60	21	39,996	0.05%
2018/01/03	26	94.46	4	94.60	94.00	22	39,819	0.06%
2018/01/02	14	94.99	2	95.35	95.00	12	39,215	0.03%