鴻海 (2317)-國票-新莊券商分點個股進出

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
170.5
漲跌
▼1.5
漲幅
-0.87%
成交量
155,503張
產業
上市其他電子類股
5942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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	25	170.78	28.1	169.79	172.00	-3.1	118,632	0.00%
2024/05/13	13.1	171.01	6.2	171.09	169.50	6.9	116,850	0.01%
2024/05/10	9.6	169.38	4.2	169.29	169.50	5.5	115,830	0.00%
2024/05/09	47	172.18	12	171.21	170.50	35	114,664	0.03%
2024/05/08	7.5	169.90	105.1	169.51	169.50	-97.6	113,075	-0.09%	大賣/
2024/05/07	114.6	170.36	239.2	167.63	169.50	-124.6	112,117	-0.11%	大買/大賣/鉅額交易
2024/05/06	251.1	166.04	33.5	165.06	167.50	217.6	110,314	0.20%	大買/鉅額交易
2024/05/03	3	157.50	11	157.73	156.00	-8	107,787	-0.01%
2024/05/02	7	153.07	0.1	153.00	154.00	6.9	107,073	0.01%
2024/04/30	14	157.71	8.9	159.67	156.00	5.1	106,176	0.00%
2024/04/29	7.1	158.79	21	159.07	158.50	-14	105,289	-0.01%
2024/04/26	8.1	156.56	24.1	155.85	155.00	-16	104,036	-0.02%
2024/04/25	15.6	152.80	8	153.00	151.50	7.5	102,659	0.01%
2024/04/24	28	153.68	24.5	152.12	156.00	3.5	101,157	0.00%
2024/04/23	11	145.23	5.1	144.70	144.00	6	98,752	0.01%
2024/04/22	7.4	142.69	3.2	142.66	143.00	4.1	98,059	0.00%
2024/04/19	23.2	142.15	5	141.20	143.00	18.2	97,247	0.02%
2024/04/18	18.1	147.58	30.2	148.09	148.00	-12.2	95,526	-0.01%
2024/04/17	13.2	144.65	46	143.65	146.50	-32.8	94,851	-0.03%
2024/04/16	37.4	140.11	76	140.35	141.00	-38.6	93,480	-0.04%
2024/04/15	19.2	147.82	15	146.63	146.00	4.2	90,976	0.00%
2024/04/12	11.2	149.81	18	151.67	150.50	-6.8	89,690	-0.01%
2024/04/11	87.7	149.11	31.4	150.23	150.00	56.3	87,961	0.06%
2024/04/10	5.8	155.83	12	155.33	154.50	-6.3	85,355	-0.01%
2024/04/09	4.5	157.95	62	158.09	158.00	-57.5	84,044	-0.07%
2024/04/08	4.1	157.74	13	157.27	158.00	-8.9	82,682	-0.01%
2024/04/03	33	156.95	5.8	157.88	159.00	27.2	81,311	0.03%
2024/04/02	10.2	155.05	46.6	157.52	159.00	-36.4	79,344	-0.05%
2024/04/01	6.4	151.76	12.3	151.45	150.50	-5.8	76,692	-0.01%
2024/03/29	30.9	153.18	19	153.61	150.00	11.9	75,560	0.02%
2024/03/28	13.1	152.51	32.5	154.88	155.50	-19.3	73,210	-0.03%
2024/03/27	6.8	145.81	208.5	144.84	148.50	-201.7	70,339	-0.29%	大賣/鉅額交易
2024/03/26	195.6	144.01	23.2	142.83	142.00	172.4	68,483	0.25%	大買/鉅額交易
2024/03/25	4.2	146.00	2.2	146.72	145.50	2	66,381	0.00%
2024/03/22	23.5	145.50	44.8	145.79	145.50	-21.3	64,505	-0.03%
2024/03/21	69.5	143.04	83.2	141.81	142.50	-13.6	61,032	-0.02%
2024/03/20	21.8	139.49	27.9	137.85	138.00	-6.2	58,649	-0.01%
2024/03/19	17.4	133.22	57.6	133.62	136.00	-40.2	55,781	-0.07%
2024/03/18	84.8	132.82	48.4	133.40	136.00	36.4	53,182	0.07%
2024/03/15	12.1	130.00	83.7	129.70	132.00	-71.7	49,532	-0.14%
2024/03/14	50	120.31	70.1	118.57	121.00	-20.1	43,236	-0.05%
2024/03/13	49	120.78	67.6	120.17	120.50	-18.6	40,314	-0.05%
2024/03/12	22.1	115.43	103.6	116.12	119.00	-81.5	34,910	-0.23%	大賣/
2024/03/11	13	107.46	47.5	108.56	109.50	-34.5	29,389	-0.12%
2024/03/08	6.1	106.02	2.2	106.41	105.00	3.9	27,431	0.01%
2024/03/07	10	107.50	14.3	107.67	107.50	-4.3	26,533	-0.02%
2024/03/06	20	106.78	8.2	106.26	106.50	11.8	26,183	0.05%
2024/03/05	10	107.55	36.1	107.18	106.50	-26.1	26,190	-0.10%
2024/03/04	5.1	105.76	17.1	105.12	106.50	-12	25,463	-0.05%
2024/03/01	0	0.00	1	102.50	102.00	-1	24,125	0.00%
2024/02/29	0	0.00	1	103.50	103.00	-1	24,041	0.00%
2024/02/27	6	104.00	0	0.00	103.50	6	23,750	0.03%
2024/02/26	1	104.00	1	103.50	103.50	0	23,649	0.00%
2024/02/23	0	0.00	1	103.00	103.00	-1	23,790	0.00%
2024/02/22	0.1	103.50	0.1	103.50	103.50	0	24,119	0.00%
2024/02/21	0	0.00	2	103.50	103.00	-2	24,289	-0.01%
2024/02/20	4.2	103.74	10	103.95	103.50	-5.8	24,762	-0.02%
2024/02/19	0	0.00	6.2	102.66	103.00	-6.2	24,617	-0.02%
2024/02/16	1	101.00	0	0.00	101.50	1	25,053	0.00%
2024/02/15	3	101.33	0	0.00	101.00	3	25,287	0.01%
2024/02/05	0	0.00	1	101.50	101.50	-1	25,125	0.00%
2024/02/02	3	101.67	0	0.00	102.00	3	25,105	0.01%
2024/01/31	0	0.00	2.8	102.00	102.50	-2.8	25,428	-0.01%
2024/01/29	3	102.67	0	0.00	102.50	3	25,927	0.01%
2024/01/26	4.6	102.87	5.1	103.09	102.50	-0.5	26,364	0.00%
2024/01/25	0	0.00	102	102.00	102.00	-102	26,353	-0.39%	大賣/鉅額交易
2024/01/24	0	100.50	0.2	101.00	100.50	-0.1	26,387	0.00%
2024/01/23	0	0.00	2	101.00	101.00	-2	27,103	-0.01%
2024/01/22	10	100.00	0	0.00	99.90	10	29,035	0.03%
2024/01/19	5	100.50	1.1	100.48	100.50	4	29,204	0.01%
2024/01/18	0	0.00	1	99.60	99.90	-1	29,563	0.00%
2024/01/17	34.2	99.53	0	0.00	98.60	34.2	29,936	0.11%
2024/01/16	5	100.00	0	0.00	100.00	5	30,976	0.02%
2024/01/15	8.1	100.07	0	0.00	100.00	8.1	31,922	0.03%
2024/01/12	20	100.50	2	101.50	100.50	18	32,081	0.06%
2024/01/11	41	100.49	3	100.50	100.50	38	32,209	0.12%
2024/01/10	15	100.50	7	101.00	100.00	8	32,083	0.02%
2024/01/09	8	101.25	6	101.88	101.00	2	31,963	0.01%
2024/01/08	18.8	102.01	3	103.50	101.50	15.8	31,828	0.05%
2024/01/05	3	104.02	0.8	104.50	104.00	2.2	31,693	0.01%
2024/01/04	1.8	104.28	0	0.00	104.00	1.8	31,937	0.01%
2024/01/02	0	0.00	1	105.00	105.00	-1	32,305	0.00%
2023/12/29	1	104.00	5.4	104.50	104.50	-4.4	32,250	-0.01%
2023/12/28	4.4	103.14	4	103.63	104.00	0.4	32,274	0.00%
2023/12/27	8.2	103.50	2	103.75	103.50	6.2	32,180	0.02%
2023/12/26	0	0.00	161	103.55	104.00	-161	32,097	-0.50%	大賣/鉅額交易
2023/12/25	0	0.00	0.1	103.50	103.50	-0.1	32,284	0.00%
2023/12/22	9	103.00	12.1	103.41	103.50	-3.1	32,363	-0.01%
2023/12/21	17	103.15	12	103.50	103.50	5	32,468	0.02%
2023/12/20	1	103.00	12	103.46	104.50	-11	32,160	-0.03%
2023/12/19	6	101.50	28	102.11	102.50	-22	31,507	-0.07%
2023/12/18	25	101.50	1	102.00	102.00	24	31,329	0.08%
2023/12/15	10.5	101.02	10	101.50	101.50	0.5	31,177	0.00%
2023/12/14	1	101.50	4.1	101.62	102.00	-3.1	30,726	-0.01%
2023/12/13	8	100.81	1	101.00	101.00	7	30,500	0.02%
2023/12/12	7	100.86	2	101.00	101.00	5	30,839	0.02%
2023/12/11	1.3	101.12	0	0.00	101.00	1.3	30,769	0.00%
2023/12/08	5	101.00	0	0.00	101.50	5	30,658	0.02%
2023/12/07	30	101.00	0	0.00	101.00	30	30,887	0.10%
2023/12/06	2	101.50	4	101.50	101.00	-2	30,950	-0.01%
2023/12/05	0	0.00	5.7	101.06	101.00	-5.7	30,895	-0.02%
2023/12/04	0	101.00	0.3	101.50	101.00	-0.3	30,773	0.00%
2023/12/01	74	100.80	0	0.00	100.50	74	30,811	0.24%
2023/11/30	19	101.71	2	101.50	101.50	17	30,592	0.06%
2023/11/29	21	101.93	10	102.00	102.00	11	30,267	0.04%
2023/11/28	7	102.07	13	102.46	102.50	-6	29,970	-0.02%
2023/11/27	1	102.50	7	102.86	101.50	-6	30,482	-0.02%
2023/11/24	2.1	101.11	2.8	101.23	101.50	-0.7	30,442	0.00%
2023/11/22	12	102.76	3	104.00	102.00	9	31,063	0.03%
2023/11/21	15	101.73	0.1	102.00	102.50	14.9	30,942	0.05%
2023/11/20	6	101.00	1	101.00	101.00	5	31,170	0.02%
2023/11/17	0	0.00	12	102.21	102.50	-12	30,949	-0.04%
2023/11/16	4.1	101.00	102	100.93	101.00	-97.9	30,387	-0.32%	大賣/
2023/11/15	2.1	100.26	2.1	100.26	100.50	0	30,054	0.00%
2023/11/14	5	100.60	9	99.73	100.00	-4	29,488	-0.01%
2023/11/13	3	97.73	7	98.04	97.70	-4	29,120	-0.01%
2023/11/10	6	97.28	0	0.00	97.20	6	29,544	0.02%
2023/11/09	16	97.60	19	97.94	97.90	-3	30,337	-0.01%
2023/11/08	11	96.87	0	0.00	97.00	11	30,321	0.04%
2023/11/07	4.2	95.99	0	0.00	96.10	4.2	30,373	0.01%
2023/11/06	4.1	97.22	61.1	96.79	96.40	-57	30,281	-0.19%
2023/11/03	7	95.59	0	0.00	95.80	7	29,982	0.02%
2023/11/02	16.1	96.62	6	96.65	97.00	10.1	29,758	0.03%
2023/11/01	10.5	95.83	3	96.40	95.60	7.5	30,097	0.02%
2023/10/31	7.2	95.60	34	96.04	96.50	-26.8	30,309	-0.09%
2023/10/30	66.2	95.23	2	94.40	94.50	64.2	29,933	0.21%
2023/10/27	12	98.37	0	0.00	98.20	12	28,083	0.04%
2023/10/26	8.8	98.26	0	0.00	98.50	8.8	28,036	0.03%
2023/10/25	14.3	99.12	0	0.00	99.00	14.3	27,773	0.05%
2023/10/24	26.6	98.41	9	98.41	98.30	17.6	27,620	0.06%
2023/10/23	30.9	100.84	10	100.50	100.50	20.9	26,288	0.08%
2023/10/20	8	103.25	13	104.19	103.50	-5	25,919	-0.02%
2023/10/19	13.2	104.04	0	0.00	103.50	13.2	25,714	0.05%
2023/10/18	19	105.50	1	105.50	105.50	18	25,514	0.07%
2023/10/17	3	106.50	0	0.00	106.50	3	25,614	0.01%
2023/10/16	2	107.00	0.5	107.00	107.00	1.5	26,265	0.01%
2023/10/13	1	107.00	1.5	106.92	107.50	-0.5	26,851	0.00%
2023/10/12	0	0.00	1	107.00	107.00	-1	27,096	0.00%
2023/10/11	0	0.00	3	106.00	106.00	-3	27,348	-0.01%
2023/10/06	11	105.05	47	105.87	105.50	-36	27,369	-0.13%
2023/10/05	6	103.50	0	0.00	103.50	6	27,528	0.02%
2023/10/04	18	102.89	1	103.00	103.00	17	27,645	0.06%
2023/10/03	0.2	104.00	2	104.00	104.00	-1.8	27,599	-0.01%
2023/10/02	0.5	104.50	0	0.00	104.50	0.5	27,816	0.00%
2023/09/28	6.1	103.50	0	0.00	104.00	6.1	28,735	0.02%
2023/09/27	11.3	103.96	4	103.50	104.00	7.3	29,226	0.03%
2023/09/26	12	104.25	0	0.00	104.00	12	30,286	0.04%
2023/09/25	2	105.00	1	106.00	105.50	1	31,242	0.00%
2023/09/22	13	105.00	1.5	105.17	105.00	11.5	31,773	0.04%
2023/09/21	6.5	105.58	0	0.00	105.00	6.5	32,181	0.02%
2023/09/20	4	106.00	0	0.00	106.00	4	32,555	0.01%
2023/09/19	0	0.00	12	107.00	106.50	-12	33,360	-0.04%
2023/09/18	27	106.26	0	0.00	106.50	27	34,796	0.08%
2023/09/15	14	106.18	0	0.00	106.00	14	35,058	0.04%
2023/09/14	0	0.00	1	106.00	106.50	-1	34,962	0.00%
2023/09/13	0	0.00	3	106.50	106.00	-3	35,116	-0.01%
2023/09/12	0	0.00	9	106.61	107.50	-9	35,594	-0.03%
2023/09/11	1	105.00	11	105.05	105.00	-10	35,679	-0.03%
2023/09/08	3	105.50	0	0.00	106.00	3	35,975	0.01%
2023/09/07	3	105.50	1	105.50	105.50	2	36,936	0.01%
2023/09/06	2	106.00	1	106.00	106.00	1	38,325	0.00%
2023/09/05	0	0.00	3	106.50	107.00	-3	38,319	-0.01%
2023/09/04	1	106.00	0	0.00	106.50	1	38,384	0.00%
2023/09/01	0	0.00	14	107.46	107.50	-14	38,403	-0.04%
2023/08/31	0	0.00	5.5	106.18	106.50	-5.5	38,772	-0.01%
2023/08/30	0.3	106.00	1	106.00	106.00	-0.7	38,234	0.00%
2023/08/29	15.1	106.10	11	106.00	106.00	4.1	38,783	0.01%
2023/08/28	1	108.50	0	0.00	108.00	1	38,485	0.00%
2023/08/25	3	108.00	14	108.39	108.00	-11	39,185	-0.03%
2023/08/24	14	109.39	39	109.37	109.50	-25	40,302	-0.06%
2023/08/22	0	0.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	0	106.00	1	106.00	106.00	-1	41,271	0.00%
2023/08/18	10	106.00	3.7	106.09	106.00	6.3	41,354	0.02%
2023/08/17	14	106.07	0	0.00	106.50	14	41,432	0.03%
2023/08/16	15	105.83	0	0.00	105.50	15	41,323	0.04%
2023/08/15	26.3	107.49	1	108.00	107.00	25.3	41,146	0.06%
2023/08/14	1	109.50	18	110.00	110.00	-17	40,542	-0.04%
2023/08/11	17	108.91	10	109.47	108.50	7	40,690	0.02%
2023/08/10	31	109.50	5.8	110.07	110.00	25.2	41,012	0.06%
2023/08/09	1	111.00	3	110.50	110.50	-2	41,109	0.00%
2023/08/08	2.1	110.50	3	110.50	110.50	-0.9	41,947	0.00%
2023/08/07	9.2	110.82	0	0.00	109.50	9.2	41,823	0.02%
2023/08/04	1.1	110.98	9	110.33	111.00	-8	41,358	-0.02%
2023/08/02	5	109.00	12	108.00	108.00	-7	41,384	-0.02%
2023/08/01	2	109.75	1	109.50	110.50	1	40,993	0.00%
2023/07/31	1.1	108.56	3	109.00	108.50	-1.9	40,803	0.00%
2023/07/28	7	109.79	1	110.00	109.50	6	40,510	0.01%
2023/07/27	2	111.75	1	110.50	110.50	1	40,589	0.00%
2023/07/26	2	111.75	1	112.00	111.50	1	40,899	0.00%
2023/07/25	0	0.00	17.2	110.57	112.00	-17.2	40,721	-0.04%
2023/07/24	0	0.00	1.5	107.85	108.00	-1.5	39,989	0.00%
2023/07/21	1	107.00	10	107.60	107.50	-9	40,226	-0.02%
2023/07/20	3	108.00	0	0.00	108.00	3	40,260	0.01%
2023/07/19	3	110.50	2	109.75	108.50	1	40,018	0.00%
2023/07/18	4	111.63	8.1	111.81	112.00	-4.1	39,654	-0.01%
2023/07/17	3	110.00	5	110.50	110.50	-2	39,110	-0.01%
2023/07/14	2	108.25	14	108.57	109.50	-12	38,735	-0.03%
2023/07/13	1	107.50	3	107.50	107.00	-2	38,284	-0.01%
2023/07/12	4	106.63	1	107.00	107.50	3	38,042	0.01%
2023/07/10	1.2	105.01	1	105.50	104.50	0.2	37,828	0.00%
2023/07/07	2.3	105.67	3	105.00	105.50	-0.8	37,756	0.00%
2023/07/06	12.9	106.30	3	107.00	105.50	9.9	37,732	0.03%
2023/07/05	2.6	108.33	3.1	108.50	108.50	-0.5	36,789	0.00%
2023/07/04	5.3	110.44	3	111.17	110.00	2.3	36,139	0.01%
2023/07/03	29	114.81	5	114.80	115.00	24	35,462	0.07%
2023/06/30	3.1	112.32	11	112.00	113.00	-7.9	34,309	-0.02%
2023/06/29	12	113.86	0.3	114.00	113.00	11.7	33,829	0.03%
2023/06/28	3	114.67	8.1	115.68	115.00	-5.1	33,522	-0.02%
2023/06/27	13.2	114.63	1	115.50	114.00	12.2	33,179	0.04%
2023/06/26	5	114.70	23	115.61	115.50	-18	32,601	-0.06%
2023/06/21	2.1	112.50	6	112.83	113.00	-3.9	32,082	-0.01%
2023/06/20	1	112.00	2	112.50	112.50	-1	32,028	0.00%
2023/06/19	0	0.00	21	112.48	112.50	-21	31,892	-0.07%
2023/06/16	2	111.50	6	111.58	111.00	-4	31,825	-0.01%
2023/06/15	2.2	112.20	3.3	112.00	111.50	-1.2	31,398	0.00%
2023/06/14	6	112.42	8	112.81	112.50	-2	31,855	-0.01%
2023/06/13	3	112.17	31	112.58	112.50	-28	31,723	-0.09%
2023/06/12	5	110.20	21.2	110.48	110.50	-16.2	30,901	-0.05%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	0	0.00	2	107.00	107.00	-2	29,876	-0.01%
2023/06/07	3	107.67	1	107.50	108.00	2	30,051	0.01%
2023/06/06	0	107.00	1	107.00	107.00	-1	30,703	0.00%
2023/06/05	0	0.00	6	108.33	107.50	-6	30,622	-0.02%
2023/06/02	8.3	108.00	1	107.50	108.00	7.3	31,419	0.02%
2023/06/01	1.1	106.55	0	0.00	108.00	1.1	31,156	0.00%
2023/05/31	3.1	106.52	101.4	106.50	106.50	-98.3	30,871	-0.32%	大賣/
2023/05/30	13.1	107.08	18	106.81	107.00	-4.9	30,356	-0.02%
2023/05/29	30	105.33	26.1	104.67	105.50	4	29,635	0.01%
2023/05/26	0.1	102.50	0	0.00	102.50	0.1	29,233	0.00%
2023/05/25	1.3	102.58	0	0.00	102.50	1.3	28,999	0.00%
2023/05/22	3	103.00	0	0.00	103.00	3	28,907	0.01%
2023/05/19	0	0.00	1	103.00	103.00	-1	29,083	0.00%
2023/05/18	0	0.00	1	103.00	103.00	-1	29,193	0.00%
2023/05/17	1	102.00	5	102.70	102.50	-4	29,333	-0.01%
2023/05/16	18.1	102.44	0	0.00	102.00	18.1	28,993	0.06%
2023/05/15	2	102.00	1.1	102.05	102.00	0.9	28,601	0.00%
2023/05/12	3	106.00	2	105.50	102.50	1	28,557	0.00%
2023/05/11	3	106.00	2	105.50	105.00	1	27,867	0.00%
2023/05/10	3	106.50	3.5	106.36	106.50	-0.5	27,910	0.00%
2023/05/09	8	106.25	7	105.36	106.50	1	28,140	0.00%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	1	105.50	0	0.00	105.00	1	29,465	0.00%
2023/05/03	1	106.00	1	105.50	105.50	0	29,917	0.00%
2023/05/02	3	105.67	25.3	105.55	106.00	-22.3	30,781	-0.07%
2023/04/26	0	0.00	8	104.00	103.50	-8	31,624	-0.03%
2023/04/25	0.1	103.50	1	103.50	103.00	-0.9	31,354	0.00%
2023/04/21	1	104.50	3.4	104.15	104.00	-2.4	31,240	-0.01%
2023/04/20	0	0.00	2	104.00	104.50	-2	31,018	-0.01%
2023/04/18	0	0.00	7	104.14	104.50	-7	31,266	-0.02%
2023/04/17	4	104.00	1	103.50	104.00	3	31,594	0.01%
2023/04/14	0	0.00	11.1	104.00	104.50	-11.1	32,030	-0.03%
2023/04/13	28	103.00	2	103.00	103.00	26	32,380	0.08%
2023/04/12	10.1	103.00	0	0.00	102.50	10.1	32,302	0.03%
2023/04/07	1	103.50	0	0.00	103.00	1	32,418	0.00%
2023/04/06	2	104.25	0	0.00	103.50	2	32,371	0.01%
2023/03/31	3	104.33	0	0.00	104.00	3	31,976	0.01%
2023/03/30	0	0.00	1.4	104.00	104.50	-1.4	32,025	0.00%
2023/03/29	1.1	103.50	1	103.50	103.50	0.1	32,165	0.00%
2023/03/28	2	103.00	5	103.00	103.00	-3	32,556	-0.01%
2023/03/27	8	104.19	1	104.00	103.50	7	32,645	0.02%
2023/03/24	6.1	104.75	8.2	105.49	105.50	-2.1	33,306	-0.01%
2023/03/22	2	103.50	60	104.00	103.50	-58	32,454	-0.18%
2023/03/21	1	103.50	0	0.00	103.50	1	32,672	0.00%
2023/03/20	1	102.50	1	102.50	102.50	0	32,644	0.00%
2023/03/17	1	104.00	1	104.00	103.50	0	32,828	0.00%
2023/03/16	1	102.50	2	102.50	102.00	-1	32,303	0.00%
2023/03/14	24	102.02	3	102.50	102.00	21	33,160	0.06%
2023/03/13	0	0.00	5.1	102.51	103.00	-5.1	33,434	-0.02%
2023/03/10	21	102.00	0	0.00	102.00	21	34,333	0.06%
2023/03/09	30.2	102.63	1.1	102.54	102.50	29.1	34,973	0.08%
2023/03/08	0.4	104.03	0	0.00	104.00	0.4	35,167	0.00%
2023/03/07	2	105.00	10.4	105.05	105.00	-8.4	35,211	-0.02%
2023/03/06	0	0.00	5	102.90	103.50	-5	34,782	-0.01%
2023/03/03	2	103.25	1	102.50	102.50	1	34,733	0.00%
2023/03/02	0	0.00	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	1.1	102.45	7	102.10	102.00	-5.9	35,010	-0.02%
2023/02/24	7	101.01	0	103.00	101.00	7	34,736	0.02%
2023/02/21	4	102.75	0	0.00	102.50	4	34,783	0.01%
2023/02/20	10	103.50	1.1	103.00	103.00	9	35,331	0.03%
2023/02/17	0.1	103.00	4	103.25	103.50	-3.9	35,745	-0.01%
2023/02/16	3	103.17	86	103.01	103.50	-83	36,384	-0.23%
2023/02/15	0	0.00	1	102.00	102.50	-1	37,202	0.00%
2023/02/14	0	0.00	2	101.50	102.00	-2	37,250	-0.01%
2023/02/13	0.1	101.50	0	0.00	101.00	0.1	37,616	0.00%
2023/02/10	20	101.00	8	101.63	101.50	12	37,809	0.03%
2023/02/09	0	0.00	1	101.50	101.00	-1	38,059	0.00%
2023/02/08	4	100.50	33	100.50	100.50	-29	38,379	-0.08%
2023/02/07	2.5	100.90	0	0.00	100.50	2.5	38,627	0.01%
2023/02/06	19	101.55	12	101.71	101.50	7	38,581	0.02%
2023/02/03	7	99.76	1	99.80	99.60	6	38,523	0.02%
2023/02/02	5	100.00	15	100.40	100.00	-10	38,531	-0.03%
2023/02/01	12	100.04	4	99.93	100.00	8	38,077	0.02%
2023/01/31	13	100.08	12	99.68	99.70	1	37,933	0.00%
2023/01/30	25.6	98.30	4	99.15	98.10	21.6	37,093	0.06%
2023/01/17	7	98.31	10	98.10	98.10	-3	36,341	-0.01%
2023/01/16	6.2	98.58	0	0.00	98.10	6.2	36,361	0.02%
2023/01/13	0	0.00	26.5	99.00	98.60	-26.5	36,315	-0.07%
2023/01/12	1	99.00	1	99.00	98.60	0	36,978	0.00%
2023/01/11	0.1	99.40	1	99.60	99.10	-0.9	37,569	0.00%
2023/01/10	2	99.50	11	99.47	99.40	-9	37,879	-0.02%
2023/01/09	1	99.30	2	99.30	99.10	-1	38,027	0.00%
2023/01/06	4.4	98.56	0	0.00	98.40	4.4	37,890	0.01%
2023/01/05	2.6	98.11	7.5	98.77	98.00	-4.9	38,045	-0.01%
2023/01/04	28.3	98.18	1	98.10	98.10	27.3	38,079	0.07%
2023/01/03	3.6	98.74	1	98.30	99.10	2.6	38,013	0.01%
2022/12/30	2	100.00	7	100.34	99.90	-5	37,602	-0.01%
2022/12/29	7.5	99.71	1	99.90	99.70	6.5	37,753	0.02%
2022/12/28	2	100.00	3	100.50	100.50	-1	38,005	0.00%
2022/12/27	2.1	100.51	0	0.00	100.50	2.1	37,915	0.01%
2022/12/26	1	100.50	2	100.75	101.00	-1	38,115	0.00%
2022/12/23	1	100.50	1	101.00	101.00	0	38,434	0.00%
2022/12/21	5.8	100.15	9.2	100.81	100.00	-3.4	39,308	-0.01%
2022/12/20	12.1	100.42	67.6	100.51	100.00	-55.5	39,198	-0.14%
2022/12/19	12	101.04	3.2	101.13	101.50	8.8	39,135	0.02%
2022/12/16	10.1	100.65	12.9	101.05	100.50	-2.8	38,899	-0.01%
2022/12/15	6	101.50	4.1	102.00	101.50	1.9	38,102	0.00%
2022/12/14	10	102.50	1	102.50	102.50	9	38,124	0.02%
2022/12/13	12.2	101.05	0	0.00	101.00	12.2	38,141	0.03%
2022/12/12	1	101.51	0	0.00	102.00	1	37,850	0.00%
2022/12/09	2.1	102.26	15	102.58	102.00	-12.9	38,145	-0.03%
2022/12/08	18	101.78	7	102.01	101.50	11	37,890	0.03%
2022/12/07	16.1	103.06	11	103.36	102.00	5.1	37,817	0.01%
2022/12/06	34.1	102.75	3	104.00	103.00	31.1	37,621	0.08%
2022/12/05	67	105.78	6	105.67	105.50	61	37,014	0.16%
2022/12/02	19	105.05	19	105.29	105.50	0	36,500	0.00%
2022/12/01	1	102.50	21	102.57	103.00	-20	35,734	-0.06%
2022/11/30	53.1	100.75	0	0.00	100.50	53.1	34,905	0.15%
2022/11/29	8	99.96	1	99.80	100.00	7	34,038	0.02%
2022/11/28	5.4	100.19	1	100.00	100.00	4.4	33,757	0.01%
2022/11/25	54.1	100.66	11	100.84	100.50	43.1	33,605	0.13%
2022/11/24	15.1	100.50	10	100.75	101.00	5.1	33,507	0.02%
2022/11/23	12	100.63	5	101.43	100.50	7	33,169	0.02%
2022/11/22	2	100.01	2	101.00	100.50	0	33,091	0.00%
2022/11/21	9	100.56	11	100.70	100.00	-2	32,902	-0.01%
2022/11/18	10.5	100.72	0	0.00	100.50	10.5	32,636	0.03%
2022/11/16	3.5	101.79	0	0.00	101.50	3.5	32,188	0.01%
2022/11/15	20	101.75	6	102.00	101.50	14	31,685	0.04%
2022/11/14	1	99.50	0	0.00	101.50	1	31,198	0.00%
2022/11/11	9.5	100.08	15	100.36	100.00	-5.5	30,512	-0.02%
2022/11/10	18.3	100.67	7	101.04	100.50	11.3	29,543	0.04%
2022/11/09	4.1	100.90	10	101.70	102.50	-5.9	29,373	-0.02%
2022/11/08	9	100.06	8	100.44	100.00	1	29,190	0.00%
2022/11/07	8.3	100.31	0	0.00	100.00	8.3	29,498	0.03%
2022/11/04	26.4	100.04	14	100.24	100.50	12.4	29,858	0.04%
2022/11/03	4.1	100.51	5	100.90	101.00	-0.9	29,990	0.00%
2022/11/02	0	0.00	1.6	101.28	102.00	-1.6	29,765	-0.01%
2022/11/01	11.3	101.37	8.4	101.85	101.50	2.9	29,668	0.01%
2022/10/31	5.1	101.52	5	102.50	102.50	0.1	29,304	0.00%
2022/10/28	12	103.47	9.9	103.91	104.00	2.1	29,222	0.01%
2022/10/27	2.3	104.00	1.2	104.92	104.00	1.1	29,368	0.00%
2022/10/26	2.4	103.79	9.4	103.84	104.00	-7	29,519	-0.02%
2022/10/25	2	103.00	17.4	102.18	103.50	-15.4	29,293	-0.05%
2022/10/24	12	103.29	2.6	103.50	103.00	9.4	29,045	0.03%
2022/10/21	1	103.50	0	0.00	103.50	1	28,923	0.00%
2022/10/20	9	101.78	7	102.00	102.50	2	29,034	0.01%
2022/10/19	8	103.19	5	103.50	103.00	3	28,453	0.01%
2022/10/18	6.4	103.76	7	104.22	103.50	-0.6	28,204	0.00%
2022/10/17	2	105.00	0	0.00	105.00	2	28,041	0.01%
2022/10/14	9	104.72	5	105.00	105.00	4	27,956	0.01%
2022/10/13	1.1	104.45	0	0.00	103.50	1.1	28,122	0.00%
2022/10/12	5.6	102.58	6	103.58	103.00	-0.4	27,974	0.00%
2022/10/11	8.5	104.39	9	104.93	104.00	-0.6	27,628	0.00%
2022/10/07	2	107.75	0	107.50	107.50	2	27,413	0.01%
2022/10/06	4.1	107.49	0	0.00	107.50	4.1	27,815	0.01%
2022/10/05	5	106.10	15.5	106.23	107.00	-10.5	27,893	-0.04%
2022/10/03	0.2	101.02	28	101.00	101.00	-27.8	27,474	-0.10%
2022/09/30	7	101.00	6	101.80	102.00	1	27,695	0.00%
2022/09/29	11.1	101.05	15	101.88	101.50	-3.9	27,913	-0.01%
2022/09/28	18	102.00	2	101.75	100.50	16	28,002	0.06%
2022/09/27	3	103.67	0	0.00	103.50	3	27,942	0.01%
2022/09/26	15	104.30	6	104.50	104.00	9	28,760	0.03%
2022/09/22	2	106.75	0	0.00	107.00	2	29,606	0.01%
2022/09/21	1	107.00	0	0.00	107.00	1	29,763	0.00%
2022/09/20	1	107.50	6	108.10	108.50	-5	29,793	-0.02%
2022/09/16	1	107.00	1	107.50	107.50	0	30,004	0.00%
2022/09/15	5	108.00	0	0.00	108.00	5	30,148	0.02%
2022/09/14	9	107.50	5	108.42	107.50	4	30,383	0.01%
2022/09/13	5	109.00	19	109.66	110.00	-14	30,584	-0.05%
2022/09/12	2	108.25	0.5	108.50	108.50	1.5	30,594	0.00%
2022/09/08	1	106.50	7.5	107.07	107.00	-6.5	31,113	-0.02%
2022/09/07	22.4	106.84	2.7	106.65	106.00	19.7	31,387	0.06%
2022/09/06	0	0.00	8.7	108.49	108.50	-8.7	31,270	-0.03%
2022/09/05	5	108.00	11	108.00	108.00	-6	31,528	-0.02%
2022/09/02	4.3	107.50	2.3	108.00	107.50	2	31,931	0.01%
2022/09/01	18	107.31	11	107.50	107.50	7	32,046	0.02%
2022/08/31	0	0.00	1.6	108.78	109.00	-1.6	31,915	-0.01%
2022/08/30	0	0.00	7.9	108.62	108.50	-7.9	31,741	-0.02%
2022/08/29	5	108.20	3.5	108.83	108.00	1.5	32,006	0.00%
2022/08/26	2	109.75	11	110.34	110.50	-9	32,155	-0.03%
2022/08/25	1	109.50	14	110.42	109.50	-13	32,478	-0.04%
2022/08/24	21	109.76	12	109.96	109.50	9	33,426	0.03%
2022/08/23	19	110.00	16	110.43	110.00	3	34,509	0.01%
2022/08/22	11	110.14	9.4	110.84	111.00	1.6	34,940	0.00%
2022/08/19	3	111.17	1.6	111.00	111.00	1.4	35,525	0.00%
2022/08/18	5	111.20	5	111.82	112.00	0	35,898	0.00%
2022/08/17	4	112.00	2	111.75	112.50	2	36,728	0.01%
2022/08/16	3	111.00	10	110.75	111.00	-7	36,840	-0.02%
2022/08/15	5	111.70	8	111.69	112.00	-3	36,930	-0.01%
2022/08/12	2.1	113.21	4	113.13	112.50	-1.9	37,208	-0.01%
2022/08/11	8	111.81	21.1	111.90	113.00	-13.1	37,022	-0.04%
2022/08/10	11	110.05	12	110.21	110.00	-1	36,918	0.00%
2022/08/09	6	107.50	11	108.23	109.00	-5	36,398	-0.01%
2022/08/08	8	107.25	7	107.89	108.00	1	36,343	0.00%
2022/08/05	2	108.25	2	108.50	108.00	0	36,295	0.00%
2022/08/04	15	107.27	13	107.78	108.00	2	36,249	0.01%
2022/08/03	16	107.25	22.9	107.98	108.50	-6.9	35,932	-0.02%
2022/08/02	22	107.07	17	107.67	108.00	5	35,709	0.01%
2022/08/01	2	108.50	1	109.00	109.00	1	35,441	0.00%
2022/07/29	0	0.00	2	109.00	109.00	-2	35,652	-0.01%
2022/07/28	5	108.00	0	108.50	108.50	5	35,867	0.01%
2022/07/27	6	107.92	6	108.42	108.00	0	36,003	0.00%
2022/07/26	0	0.00	1	108.00	108.00	-1	35,778	0.00%
2022/07/25	4	106.75	11	106.80	107.50	-7	35,635	-0.02%
2022/07/22	3	106.00	2	106.00	106.00	1	35,447	0.00%
2022/07/21	1	104.50	2	105.00	105.50	-1	35,462	0.00%
2022/07/20	14	104.00	12	104.49	103.50	2	35,419	0.01%
2022/07/19	13	103.92	8	104.18	104.00	5	35,511	0.01%
2022/07/18	2	104.25	0	0.00	105.00	2	35,446	0.01%
2022/07/15	12	105.13	6.8	105.42	105.00	5.2	35,469	0.01%
2022/07/14	13	104.15	12	104.33	105.00	1	35,384	0.00%
2022/07/13	1.5	103.00	17.5	103.17	102.50	-16	34,910	-0.05%
2022/07/12	18.1	100.25	9.5	100.66	100.50	8.6	34,569	0.02%
2022/07/11	3	100.83	14	102.00	101.00	-11	34,330	-0.03%
2022/07/08	4.2	102.51	2	103.00	102.00	2.2	34,172	0.01%
2022/07/07	0	0.00	7	102.00	103.50	-7	33,867	-0.02%
2022/07/06	7	101.79	9	101.56	100.50	-2	33,478	-0.01%
2022/07/05	13.1	101.93	7	102.10	102.50	6.1	33,199	0.02%
2022/07/04	16.1	100.47	13.5	100.69	100.00	2.6	32,860	0.01%
2022/07/01	7	107.00	11.5	106.20	106.00	-4.5	32,262	-0.01%
2022/06/30	13	109.38	1	109.00	109.00	12	31,744	0.04%
2022/06/29	1.1	111.50	1	111.00	111.00	0.1	31,393	0.00%
2022/06/28	0	0.00	2	111.50	112.00	-2	31,168	-0.01%
2022/06/27	3.1	111.50	1	111.00	111.00	2.1	31,040	0.01%
2022/06/24	2	109.25	2	110.00	110.00	0	30,863	0.00%
2022/06/23	6	108.25	5.8	108.40	108.00	0.2	30,701	0.00%
2022/06/22	0.1	110.00	6	110.17	109.50	-5.9	30,281	-0.02%
2022/06/21	1	111.00	7	111.71	112.00	-6	30,597	-0.02%
2022/06/20	2	109.75	1.1	109.50	109.00	0.9	30,276	0.00%
2022/06/17	3	109.83	3	109.83	109.50	0	30,071	0.00%
2022/06/16	4	112.00	0	0.00	111.50	4	29,597	0.01%
2022/06/15	1	112.00	1	112.00	112.00	0	30,439	0.00%
2022/06/14	3	110.83	2.1	111.93	111.50	0.9	30,755	0.00%
2022/06/13	14.1	111.72	1	111.50	111.50	13.1	30,823	0.04%
2022/06/10	1.1	114.50	1.9	114.23	114.00	-0.8	30,587	0.00%
2022/06/09	2	115.00	2	115.00	115.50	0	30,617	0.00%
2022/06/08	3	114.17	2	114.00	114.00	1	30,518	0.00%
2022/06/07	12	114.04	4.6	114.00	113.50	7.4	30,625	0.02%
2022/06/06	8	115.06	22.2	115.25	115.50	-14.2	30,483	-0.05%
2022/06/02	8	114.94	10.1	114.40	114.00	-2.1	30,890	-0.01%
2022/06/01	9	115.06	14.8	114.98	114.50	-5.8	31,010	-0.02%
2022/05/31	4.1	111.73	9.6	112.73	113.00	-5.5	30,133	-0.02%
2022/05/30	1	109.50	3.3	110.00	110.50	-2.3	28,871	-0.01%
2022/05/27	5.2	110.50	4	110.50	110.00	1.2	28,372	0.00%
2022/05/26	2	109.25	9.1	109.32	109.00	-7.1	27,992	-0.03%
2022/05/25	7.2	109.71	4	109.63	109.50	3.2	27,818	0.01%
2022/05/24	2	108.25	6.1	108.50	108.00	-4.1	27,347	-0.01%
2022/05/23	2	108.50	4.4	108.14	108.00	-2.4	26,969	-0.01%
2022/05/20	4	108.50	4.2	107.76	107.00	-0.2	26,832	0.00%
2022/05/19	4	107.00	4	106.00	107.50	0	26,456	0.00%
2022/05/18	3	106.50	11.4	106.57	107.00	-8.4	26,023	-0.03%
2022/05/17	2.8	104.68	1.1	104.50	105.00	1.7	25,518	0.01%
2022/05/16	5.2	104.49	3	104.17	104.50	2.2	25,323	0.01%
2022/05/13	1	103.50	1	103.50	104.00	0	25,172	0.00%
2022/05/12	0	0.00	1	102.50	102.00	-1	25,217	0.00%
2022/05/11	1	103.50	0.1	103.50	103.00	0.9	25,124	0.00%
2022/05/10	0.2	103.00	1	103.50	104.00	-0.8	25,133	0.00%
2022/05/09	0.1	103.50	0	0.00	104.00	0.1	25,217	0.00%
2022/05/06	1	103.00	1	103.50	104.00	0	25,527	0.00%
2022/05/05	0	0.00	25	104.74	104.50	-25	25,631	-0.10%
2022/05/04	1	104.00	2	104.00	104.00	-1	25,602	0.00%
2022/04/29	0	0.00	1	101.50	102.00	-1	25,993	0.00%
2022/04/28	0.8	101.50	0	0.00	101.50	0.8	26,305	0.00%
2022/04/27	0	0.00	1	100.50	100.00	-1	26,323	0.00%
2022/04/26	4	101.25	0	0.00	101.00	4	26,227	0.02%
2022/04/25	2.4	100.88	0	0.00	100.50	2.4	26,131	0.01%
2022/04/22	1	103.50	0	0.00	103.50	1	25,723	0.00%
2022/04/21	0	0.00	3.7	103.09	103.00	-3.7	26,086	-0.01%
2022/04/20	1	102.00	0	0.00	103.00	1	26,106	0.00%
2022/04/19	0.1	102.50	0	0.00	102.00	0.1	26,095	0.00%
2022/04/12	15	102.90	0	0.00	102.00	15	29,846	0.05%
2022/04/11	5.1	102.50	0	0.00	102.00	5.1	29,853	0.02%
2022/04/08	8.6	102.98	0	0.00	103.00	8.6	29,736	0.03%
2022/04/07	6.4	103.85	0	0.00	103.00	6.4	29,605	0.02%
2022/04/01	2	104.50	2	105.00	104.50	0	28,990	0.00%
2022/03/30	1	105.00	0	0.00	105.50	1	28,608	0.00%
2022/03/29	0.1	105.00	10	105.00	105.50	-9.9	28,506	-0.03%
2022/03/28	1	105.00	4	105.63	106.00	-3	28,443	-0.01%
2022/03/25	1	106.00	1	106.50	106.00	0	28,332	0.00%
2022/03/24	7.1	106.37	1	107.50	106.50	6.1	28,289	0.02%
2022/03/23	0	0.00	0.2	105.00	105.50	-0.2	27,980	0.00%
2022/03/22	2	104.00	0	0.00	104.00	2	28,224	0.01%
2022/03/21	7	105.36	0	0.00	104.50	7	28,256	0.02%
2022/03/18	5.1	105.38	11.5	105.13	106.00	-6.4	28,271	-0.02%
2022/03/17	1	103.50	7	104.14	104.00	-6	27,192	-0.02%
2022/03/16	3	101.50	1	101.50	101.50	2	26,806	0.01%
2022/03/15	9	101.28	12	101.00	101.00	-3	26,458	-0.01%
2022/03/14	7	102.86	6	103.00	102.50	1	26,525	0.00%
2022/03/10	2	103.00	0	0.00	103.00	2	26,500	0.01%
2022/03/09	5	101.50	0	0.00	101.50	5	26,385	0.02%
2022/03/08	4.1	101.25	1	101.50	101.50	3.1	26,349	0.01%
2022/03/07	7.1	103.00	2.7	103.13	102.50	4.4	25,720	0.02%
2022/03/02	0	0.00	2	104.50	104.50	-2	26,143	-0.01%
2022/03/01	1.2	104.50	11	104.55	104.50	-9.8	26,204	-0.04%
2022/02/25	7	103.07	0	0.00	103.00	7	26,220	0.03%
2022/02/24	16.2	103.16	3	103.50	102.50	13.2	26,098	0.05%
2022/02/23	1	104.50	0	0.00	105.00	1	25,606	0.00%
2022/02/22	1	104.00	58	104.33	104.50	-57	25,709	-0.22%
2022/02/21	4.1	106.23	0.1	105.50	106.00	4	25,784	0.02%
2022/02/18	20	105.50	0	0.00	105.50	20	25,924	0.08%
2022/02/17	7	105.93	2	105.50	106.00	5	25,998	0.02%
2022/02/15	5	104.70	0	0.00	104.00	5	26,223	0.02%
2022/02/11	0	0.00	1	106.00	106.00	-1	26,318	0.00%
2022/02/10	5	106.10	3	105.67	106.50	2	26,440	0.01%
2022/02/09	0	0.00	3	106.33	106.50	-3	26,437	-0.01%
2022/02/08	4	105.38	17	105.13	105.50	-13	26,352	-0.05%
2022/02/07	8	102.75	0	0.00	103.00	8	25,826	0.03%
2022/01/26	6.1	102.25	0	0.00	102.00	6.1	25,471	0.02%
2022/01/25	5.3	102.81	1	103.00	103.00	4.3	25,257	0.02%
2022/01/24	4	103.25	3	103.00	103.00	1	25,076	0.00%
2022/01/21	1.2	102.50	3	102.17	102.00	-1.9	24,727	-0.01%
2022/01/20	0.1	103.50	0	0.00	103.00	0.1	24,415	0.00%
2022/01/19	7	103.57	1	103.50	103.50	6	24,199	0.02%
2022/01/18	0	0.00	51	104.00	103.50	-51	24,100	-0.21%
2022/01/17	5	103.90	53	104.00	103.50	-48	24,204	-0.20%
2022/01/14	4.4	103.73	0	0.00	103.50	4.4	24,181	0.02%
2022/01/13	2.1	105.48	0	0.00	105.50	2.1	24,050	0.01%
2022/01/12	8	104.38	0	0.00	104.50	8	24,214	0.03%
2022/01/11	18.2	104.06	3	104.67	104.50	15.2	24,338	0.06%
2022/01/10	40.7	104.63	0	0.00	104.50	40.7	24,605	0.17%
2022/01/07	2	106.50	0	0.00	106.50	2	24,846	0.01%
2022/01/06	11.2	106.69	1	108.00	107.00	10.2	24,497	0.04%
2022/01/05	36	109.14	79.2	109.55	109.00	-43.2	23,990	-0.18%
2022/01/04	1	103.50	4	103.50	103.50	-3	22,264	-0.01%
2022/01/03	2.1	104.02	0	0.00	103.00	2.1	22,420	0.01%
2021/12/30	10	104.15	0	0.00	104.00	10	22,693	0.04%
2021/12/29	4	104.88	0	0.00	105.00	4	23,058	0.02%
2021/12/28	2	105.00	4	105.25	105.50	-2	23,528	-0.01%
2021/12/27	2	104.50	2	104.50	104.50	0	23,690	0.00%
2021/12/24	8	104.19	0	0.00	104.00	8	24,112	0.03%
2021/12/23	3	104.17	7	104.00	104.00	-4	24,295	-0.02%
2021/12/22	5	103.50	0	0.00	103.50	5	24,599	0.02%
2021/12/21	5	103.50	0.1	104.50	104.50	4.9	24,777	0.02%
2021/12/20	1	103.01	5	103.00	103.00	-4	24,788	-0.02%
2021/12/17	1	103.50	3	103.50	103.50	-2	24,743	-0.01%
2021/12/16	25	103.80	2	104.00	103.50	23	24,530	0.09%
2021/12/15	12	104.04	3	104.50	105.00	9	24,606	0.04%
2021/12/14	3	104.50	11.2	105.00	104.50	-8.2	24,867	-0.03%
2021/12/13	13.2	104.55	42	105.45	104.50	-28.8	24,882	-0.12%
2021/12/10	4	105.00	1	105.50	105.00	3	25,648	0.01%
2021/12/09	0	0.00	14	105.54	106.00	-14	25,628	-0.05%
2021/12/08	1.5	106.23	1.2	105.50	105.00	0.3	25,632	0.00%
2021/12/07	1	106.50	1	106.00	106.00	0	25,267	0.00%
2021/12/06	3	106.17	1	106.00	106.50	2	25,185	0.01%
2021/12/03	0.7	105.50	0	0.00	105.00	0.7	25,281	0.00%
2021/12/02	0	0.00	4	106.38	105.00	-4	25,365	-0.02%
2021/12/01	0	0.00	0.5	105.00	105.50	-0.5	25,219	0.00%
2021/11/30	3.2	104.16	0	0.00	103.50	3.2	25,243	0.01%
2021/11/29	4	103.13	12	103.42	103.50	-8	24,913	-0.03%
2021/11/26	5.2	104.00	1	104.00	103.50	4.2	24,820	0.02%
2021/11/25	35	105.41	0	0.00	105.00	35	24,927	0.14%
2021/11/24	63	105.10	61	105.50	105.50	2	24,868	0.01%
2021/11/23	6	106.42	51	106.00	106.00	-45	24,601	-0.18%
2021/11/22	8	106.88	0	0.00	106.50	8	24,446	0.03%
2021/11/19	106	107.16	0	0.00	106.50	106	24,384	0.43%	大買/鉅額交易
2021/11/18	47.1	106.88	0	0.00	107.00	47.1	24,337	0.19%
2021/11/17	5	107.10	0	0.00	107.00	5	24,205	0.02%
2021/11/15	1	109.50	0	109.50	108.00	1	24,775	0.00%
2021/11/12	1	108.00	3	109.00	109.00	-2	24,877	-0.01%
2021/11/11	3	108.00	0	0.00	107.50	3	24,858	0.01%
2021/11/10	0	0.00	6	108.75	109.00	-6	25,126	-0.02%
2021/11/09	0	0.00	2	108.00	108.00	-2	25,521	-0.01%
2021/11/08	6	107.17	14	107.11	107.50	-8	25,431	-0.03%
2021/11/05	0	0.00	2	108.50	109.00	-2	25,877	-0.01%
2021/11/04	2	108.00	1	108.00	108.00	1	26,297	0.00%
2021/11/03	0	0.00	4	107.75	107.50	-4	26,495	-0.02%
2021/11/02	1	108.00	1.1	107.94	107.50	-0.1	26,978	0.00%
2021/11/01	2.8	106.82	0	0.00	106.50	2.8	26,974	0.01%
2021/10/29	2.2	107.05	1	107.01	107.00	1.2	27,025	0.00%
2021/10/28	1	108.00	0	0.00	108.50	1	27,041	0.00%
2021/10/27	5	108.00	0	0.00	108.00	5	27,205	0.02%
2021/10/26	0	0.00	3	108.83	109.00	-3	27,413	-0.01%
2021/10/22	0	0.00	1	107.50	107.50	-1	27,653	0.00%
2021/10/19	5	107.20	3	107.33	107.00	2	27,785	0.01%
2021/10/18	13	109.38	110.6	109.48	107.50	-97.6	28,334	-0.34%	大賣/
2021/10/15	135	108.21	14.2	108.92	109.50	120.8	28,682	0.42%	大買/鉅額交易
2021/10/14	6	107.17	1	106.50	106.50	5	28,303	0.02%
2021/10/13	0	0.00	1	105.50	105.50	-1	28,537	0.00%
2021/10/12	5.1	104.72	1	105.00	105.00	4.1	28,786	0.01%
2021/10/08	4	107.13	4	107.63	108.00	0	29,185	0.00%
2021/10/07	4	106.01	14	106.04	107.00	-10	29,179	-0.03%
2021/10/06	5	103.80	5	104.10	103.00	0	29,150	0.00%
2021/10/05	16.1	101.53	0	0.00	101.50	16.1	28,786	0.06%
2021/10/04	3	103.83	0	0.00	103.00	3	28,567	0.01%
2021/10/01	11.2	103.65	1	104.00	103.00	10.2	28,543	0.04%
2021/09/30	8	104.88	5	104.60	105.00	3	28,439	0.01%
2021/09/29	8.1	105.00	1	104.50	105.00	7.1	28,792	0.02%
2021/09/28	6	106.58	1	106.00	106.50	5	29,592	0.02%
2021/09/27	6	107.83	3	108.00	107.50	3	29,497	0.01%
2021/09/24	2.2	107.50	1	107.50	107.50	1.2	29,530	0.00%
2021/09/23	5	107.00	0	0.00	106.50	5	29,793	0.02%
2021/09/22	7	106.14	6	106.92	107.00	1	29,774	0.00%
2021/09/17	2.1	108.24	0	0.00	108.50	2.1	29,528	0.01%
2021/09/16	10	108.35	1	107.50	107.50	9	29,476	0.03%
2021/09/15	10	109.85	2	109.50	108.50	8	29,612	0.03%
2021/09/14	0	0.00	1	107.50	107.50	-1	29,019	0.00%
2021/09/13	3.2	107.50	0	0.00	106.50	3.2	29,065	0.01%
2021/09/10	0	0.00	1	108.00	108.00	-1	29,390	0.00%
2021/09/09	1	106.50	1	107.50	107.00	0	29,660	0.00%
2021/09/08	1	109.00	0	0.00	107.50	1	29,623	0.00%
2021/09/07	5.2	108.52	0	0.00	108.50	5.2	29,547	0.02%
2021/09/06	1	111.00	3	111.17	111.00	-2	29,553	-0.01%
2021/09/03	0	0.00	4.3	112.25	112.50	-4.3	29,849	-0.01%
2021/09/02	5.3	111.31	1.3	111.12	111.50	4	29,768	0.01%
2021/09/01	2	111.25	7.2	110.93	111.00	-5.2	29,654	-0.02%
2021/08/31	0	0.00	0.1	109.00	111.00	-0.1	29,587	0.00%
2021/08/27	0	0.00	1	107.50	108.00	-1	29,666	0.00%
2021/08/26	1	108.00	0.1	107.50	107.50	0.9	29,835	0.00%
2021/08/24	1	108.00	0.4	108.21	109.00	0.6	30,304	0.00%
2021/08/23	0	0.00	4	107.13	107.50	-4	30,576	-0.01%
2021/08/20	0.3	103.60	0	0.00	104.50	0.3	30,649	0.00%
2021/08/19	4.6	103.92	1	104.06	103.00	3.6	31,163	0.01%
2021/08/18	4.1	106.11	5	106.00	107.00	-0.9	30,717	0.00%
2021/08/17	1.3	107.12	31	106.52	106.50	-29.7	31,031	-0.10%
2021/08/16	2	107.50	1	107.00	107.50	1	31,124	0.00%
2021/08/13	7	109.07	8	108.88	109.00	-1	31,441	0.00%
2021/08/12	0.2	109.00	2	109.00	109.00	-1.9	31,378	-0.01%
2021/08/11	4.2	107.24	3	107.33	109.00	1.2	31,859	0.00%
2021/08/10	28	108.80	0	0.00	108.50	28	32,440	0.09%
2021/08/09	1	112.00	1	112.00	112.00	0	33,341	0.00%
2021/08/06	9	112.72	3	112.83	112.50	6	33,684	0.02%
2021/08/05	4	111.38	0.1	111.50	112.00	3.9	34,169	0.01%
2021/08/04	1.1	111.55	2	112.00	112.00	-0.9	36,329	0.00%
2021/08/02	2	112.00	4	111.63	113.00	-2	37,640	-0.01%
2021/07/29	3	110.67	10	111.00	111.00	-7	38,400	-0.02%
2021/07/28	4	109.38	4	109.50	110.50	0	39,142	0.00%
2021/07/27	1	110.50	8	111.50	111.50	-7	40,042	-0.02%
2021/07/26	5.8	110.14	2	110.00	110.00	3.8	40,774	0.01%
2021/07/23	5.1	110.51	1	110.50	110.50	4.1	40,978	0.01%
2021/07/22	33.2	110.40	2	112.00	110.50	31.2	41,267	0.08%
2021/07/21	8	113.69	58	112.65	112.50	-50	41,185	-0.12%
2021/07/20	4.2	115.24	13	114.54	114.50	-8.8	40,817	-0.02%
2021/07/19	1	117.00	5	116.60	116.50	-4	41,033	-0.01%
2021/07/16	8	118.68	11.1	119.45	119.50	-3.1	41,627	-0.01%
2021/07/15	4	118.50	26	118.94	119.50	-22	41,646	-0.05%
2021/07/14	1.2	116.07	3	117.00	116.00	-1.9	41,038	0.00%
2021/07/13	0	116.00	6	116.08	116.50	-6	41,122	-0.01%
2021/07/12	2.7	115.19	2	115.00	115.00	0.7	41,396	0.00%
2021/07/09	3	113.83	1	114.00	114.00	2	41,770	0.00%
2021/07/08	1.1	115.50	4	115.50	115.50	-2.9	42,184	-0.01%
2021/07/07	11	115.05	0	0.00	115.00	11	42,614	0.03%
2021/07/06	4	116.49	9	116.44	116.50	-5	43,302	-0.01%
2021/07/05	6	115.58	33.2	115.04	117.00	-27.2	43,911	-0.06%
2021/07/02	17	111.94	0.2	112.00	111.50	16.8	43,223	0.04%
2021/07/01	2	111.50	7	111.71	112.00	-5	43,510	-0.01%
2021/06/30	0.6	112.00	1	113.50	112.00	-0.4	43,940	0.00%
2021/06/29	5	112.00	0	0.00	111.50	5	45,039	0.01%
2021/06/28	1.1	111.50	5	111.80	111.50	-3.9	46,909	-0.01%
2021/06/25	8.2	113.82	5.2	114.10	113.00	3	47,286	0.01%
2021/06/24	1	113.50	2	112.50	113.00	-1	47,379	0.00%
2021/06/23	2	110.75	4	110.88	111.50	-2	47,741	0.00%
2021/06/22	5.1	109.00	0	0.00	108.50	5.1	48,354	0.01%
2021/06/21	9	109.44	0	0.00	108.50	9	49,335	0.02%
2021/06/18	5.2	111.90	0	0.00	111.50	5.2	50,635	0.01%
2021/06/17	7	111.36	1	111.50	113.00	6	51,947	0.01%
2021/06/16	3	112.17	5	112.00	111.50	-2	54,351	0.00%
2021/06/15	2	112.50	1	112.50	113.00	1	56,251	0.00%
2021/06/11	4	113.25	10	112.60	113.50	-6	58,242	-0.01%
2021/06/10	0	0.00	17	110.91	110.50	-17	59,189	-0.03%
2021/06/09	1	110.50	0	0.00	109.50	1	60,027	0.00%
2021/06/08	2	111.25	6	110.00	110.50	-4	61,243	-0.01%
2021/06/07	3	111.33	6	111.00	110.50	-3	62,197	0.00%
2021/06/04	3	109.67	2	111.00	112.00	1	62,654	0.00%
2021/06/03	3	112.17	1	111.00	111.00	2	62,906	0.00%
2021/06/02	12	112.54	3	111.01	112.00	9	63,414	0.01%
2021/06/01	7	114.21	1	114.50	114.50	6	64,306	0.01%
2021/05/31	1	113.50	7	112.86	113.50	-6	65,255	-0.01%
2021/05/28	0	0.00	9	111.00	111.00	-9	66,126	-0.01%
2021/05/27	1	109.00	0	0.00	109.50	1	66,575	0.00%
2021/05/26	2	111.25	2	111.25	111.50	0	67,559	0.00%
2021/05/25	10	112.65	17.1	112.50	112.00	-7.1	69,013	-0.01%
2021/05/24	5.8	109.60	1	108.50	109.50	4.8	69,079	0.01%
2021/05/21	3	109.17	16.5	108.97	109.50	-13.5	69,408	-0.02%
2021/05/20	9	105.94	22	105.82	106.00	-13	69,516	-0.02%
2021/05/19	6.2	105.08	1	106.00	105.00	5.2	70,236	0.01%
2021/05/18	4	103.25	24.1	105.54	107.00	-20.1	70,231	-0.03%
2021/05/17	18	99.53	20	99.69	98.20	-2	70,387	0.00%
2021/05/14	12	105.13	12.3	104.23	104.50	-0.3	70,236	0.00%
2021/05/13	13.2	102.51	16	101.33	103.00	-2.8	70,571	0.00%
2021/05/12	26	100.46	29.1	100.12	102.00	-3.1	70,334	0.00%
2021/05/11	11.3	107.73	10.1	107.35	107.00	1.3	69,233	0.00%
2021/05/10	5.2	114.10	0	113.50	113.00	5.1	69,994	0.01%
2021/05/07	8.1	116.32	16	115.91	117.50	-8	72,312	-0.01%
2021/05/06	3	112.17	14.9	112.06	112.50	-11.9	73,359	-0.02%
2021/05/05	34	111.56	9	112.06	110.00	25	74,195	0.03%
2021/05/04	15.2	109.53	13.2	108.55	108.50	2	75,249	0.00%
2021/05/03	20	113.90	11.8	113.72	112.50	8.2	76,133	0.01%
2021/04/29	4	116.75	2	118.00	116.00	2	78,603	0.00%
2021/04/28	17.1	117.32	3	117.17	117.00	14	79,282	0.02%
2021/04/27	1	120.50	1	118.74	118.50	0	80,842	0.00%
2021/04/26	12.2	117.77	2.3	118.43	117.50	9.9	81,368	0.01%
2021/04/23	7	117.93	2.9	118.16	119.00	4.1	82,262	0.00%
2021/04/22	39.5	118.76	9	117.78	117.50	30.5	84,441	0.04%
2021/04/21	21.4	120.30	10.5	120.43	120.00	10.9	88,574	0.01%
2021/04/20	8	121.63	3.5	121.79	122.00	4.5	89,305	0.01%
2021/04/19	6	122.17	20.1	122.00	121.50	-14.1	90,633	-0.02%
2021/04/16	9.1	122.89	7	122.93	123.50	2.1	91,260	0.00%
2021/04/15	107.1	120.97	2	121.00	121.00	105.1	92,273	0.11%	大買/鉅額交易
2021/04/14	23	120.91	5.1	120.41	121.50	17.9	93,500	0.02%
2021/04/13	32.2	122.02	9	121.94	122.50	23.2	96,281	0.02%
2021/04/12	9.1	120.07	34	119.95	120.50	-24.8	99,322	-0.03%
2021/04/09	34.1	121.04	18	120.89	120.00	16.1	102,027	0.02%
2021/04/08	6.3	122.12	1	123.00	122.50	5.3	101,224	0.01%
2021/04/07	12.2	123.17	5	123.50	123.50	7.2	101,243	0.01%
2021/04/06	1.2	123.09	8	123.00	122.50	-6.8	101,439	-0.01%
2021/04/01	57.8	122.44	12	122.83	121.50	45.8	101,864	0.04%
2021/03/31	48.3	124.46	20	124.73	124.00	28.3	102,143	0.03%
2021/03/30	5	128.80	8	129.19	129.50	-3	100,661	0.00%
2021/03/29	4.1	128.13	3	128.16	128.50	1.1	100,823	0.00%
2021/03/26	9	127.11	3	127.50	126.50	6	101,700	0.01%
2021/03/25	4.2	127.12	54	127.10	126.50	-49.8	101,299	-0.05%
2021/03/24	24.1	128.50	17	130.50	128.00	7.1	100,686	0.01%
2021/03/23	12.2	131.83	15	132.00	130.50	-2.8	99,806	0.00%
2021/03/22	15.1	126.72	16.2	127.70	130.00	-1.1	98,701	0.00%
2021/03/19	44.1	124.86	220.9	124.53	123.50	-176.8	97,546	-0.18%	大賣/鉅額交易
2021/03/18	20.3	129.74	38	129.82	129.50	-17.6	95,637	-0.02%
2021/03/17	61.5	127.26	50.8	126.15	126.00	10.7	94,357	0.01%
2021/03/16	23	122.00	45	122.56	123.00	-22	92,873	-0.02%
2021/03/15	5	119.40	32	119.63	121.00	-27	92,452	-0.03%
2021/03/12	26	118.25	39.5	119.52	120.00	-13.5	93,263	-0.01%
2021/03/11	239.2	117.48	14.1	117.28	117.00	225.1	94,385	0.24%	大買/鉅額交易
2021/03/10	22	115.93	33	116.89	115.50	-11	93,926	-0.01%
2021/03/09	4	113.75	16	113.09	115.00	-12	93,640	-0.01%
2021/03/08	5	114.50	13	114.54	113.50	-8	93,481	-0.01%
2021/03/05	11	114.45	14.5	115.35	115.00	-3.5	92,985	0.00%
2021/03/04	17	113.68	3	114.50	114.50	14	92,545	0.02%
2021/03/03	2	114.50	35	113.81	115.50	-33	91,575	-0.04%
2021/03/02	12	113.25	9	112.61	112.00	3	90,689	0.00%
2021/02/26	37.3	112.85	6.2	113.11	112.00	31.1	90,179	0.03%
2021/02/25	39	114.53	48.7	114.98	116.50	-9.7	88,553	-0.01%
2021/02/24	2	111.75	4	112.50	110.50	-2	87,097	0.00%
2021/02/23	2	111.49	5	111.10	111.50	-3	86,598	0.00%
2021/02/22	24.2	111.32	28	112.43	111.00	-3.8	86,137	0.00%
2021/02/19	21.3	110.38	48	110.32	110.00	-26.8	85,645	-0.03%
2021/02/18	23.6	113.49	0	0.00	113.00	23.6	84,850	0.03%
2021/02/17	19.2	114.19	25.1	114.44	114.00	-6	84,908	-0.01%
2021/02/05	15.2	114.40	22	114.29	113.50	-6.8	83,928	-0.01%
2021/02/04	5.3	114.44	17	114.21	114.00	-11.7	83,134	-0.01%
2021/02/03	8	116.50	6	116.17	116.50	2	82,680	0.00%
2021/02/02	6.3	116.46	9.9	116.50	116.50	-3.6	82,107	0.00%
2021/02/01	10.1	110.54	18.1	111.11	113.00	-7.9	81,389	-0.01%
2021/01/29	38.4	115.23	66.3	115.27	111.50	-28	79,640	-0.04%
2021/01/28	24.6	118.95	28.8	118.83	118.50	-4.2	76,874	-0.01%
2021/01/27	56	123.36	5	123.60	123.00	51	75,136	0.07%
2021/01/26	24.2	122.57	2.2	122.41	122.00	22	73,916	0.03%
2021/01/25	23.7	120.95	37	121.85	123.00	-13.3	72,070	-0.02%
2021/01/22	56.3	120.41	55.6	120.23	121.50	0.7	70,174	0.00%
2021/01/21	49.3	116.34	26.8	116.43	117.00	22.5	67,021	0.03%
2021/01/20	19.1	115.97	24.8	115.69	114.50	-5.7	66,129	-0.01%
2021/01/19	29	115.74	23.6	115.29	115.00	5.4	64,197	0.01%
2021/01/18	27.1	113.61	15.1	113.10	114.00	12	63,005	0.02%
2021/01/15	28.1	115.43	41.8	115.48	115.50	-13.7	61,737	-0.02%
2021/01/14	14	114.61	78.7	113.70	116.00	-64.7	59,302	-0.11%
2021/01/13	16.4	105.92	8.8	106.13	106.50	7.6	54,542	0.01%
2021/01/12	23.6	104.17	10.4	104.74	104.00	13.2	53,983	0.02%
2021/01/11	19.2	107.32	3	107.50	107.50	16.2	53,647	0.03%
2021/01/08	16.6	107.42	14.1	107.42	108.00	2.5	53,291	0.00%
2021/01/07	19	106.50	16	106.75	107.00	3	51,832	0.01%
2021/01/06	70.2	105.53	177.6	105.72	105.00	-107.4	50,561	-0.21%	大賣/鉅額交易
2021/01/05	63.3	102.74	51.2	103.21	104.00	12.1	47,274	0.03%
2021/01/04	24	96.87	73	96.07	99.90	-49	44,037	-0.11%
2020/12/31	7.1	91.65	13.5	91.70	92.00	-6.4	40,427	-0.02%
2020/12/30	7.5	91.13	17	91.19	91.60	-9.5	40,179	-0.02%
2020/12/29	13.1	90.98	1	91.40	90.40	12.1	39,796	0.03%
2020/12/28	21	92.16	12.5	92.26	91.80	8.5	39,355	0.02%
2020/12/25	62.5	91.55	60.6	91.64	91.80	1.9	38,556	0.00%
2020/12/24	2.5	89.40	6.1	89.40	89.60	-3.6	37,188	-0.01%
2020/12/23	21.5	88.88	36	88.72	88.80	-14.5	37,032	-0.04%
2020/12/22	57.5	89.75	23	89.84	87.70	34.5	36,732	0.09%
2020/12/21	1	88.10	2	87.95	88.00	-1	36,124	0.00%
2020/12/18	1	87.90	1	87.80	87.70	0	35,941	0.00%
2020/12/17	1.1	87.80	0	0.00	87.80	1.1	35,866	0.00%
2020/12/16	1	87.50	5.6	87.81	88.20	-4.6	35,716	-0.01%
2020/12/15	16	87.39	7.5	86.71	87.10	8.5	35,463	0.02%
2020/12/14	13	88.08	0	0.00	87.70	13	35,162	0.04%
2020/12/11	12	86.70	5	87.82	87.60	7	34,666	0.02%
2020/12/10	20	87.77	10	87.81	87.70	10	33,930	0.03%
2020/12/09	5	88.42	43	88.67	89.00	-38	33,480	-0.11%
2020/12/08	18.8	88.36	113	88.62	87.60	-94.3	32,621	-0.29%	大賣/
2020/12/07	117.5	86.27	56.8	86.54	87.90	60.7	31,140	0.19%	大買/
2020/12/04	2	83.00	3	82.90	82.90	-1	28,798	0.00%
2020/12/03	1	82.20	0	0.00	82.00	1	28,368	0.00%
2020/12/02	8	82.50	0	0.00	82.70	8	28,204	0.03%
2020/12/01	6	82.52	21	82.55	82.90	-15	28,227	-0.05%
2020/11/30	0	0.00	2	82.80	82.30	-2	28,504	-0.01%
2020/11/27	1	82.60	1	82.80	82.60	0	27,917	0.00%
2020/11/26	8	82.70	0	0.00	83.00	8	27,869	0.03%
2020/11/25	17	81.92	0	0.00	82.00	17	27,823	0.06%
2020/11/24	9.6	82.30	0	0.00	82.00	9.6	27,853	0.03%
2020/11/23	2	82.85	6	82.78	82.90	-4	27,877	-0.01%
2020/11/20	11	82.28	9	82.50	82.50	2	27,738	0.01%
2020/11/19	3.3	82.58	12	82.78	82.90	-8.8	27,618	-0.03%
2020/11/18	2	83.20	2	83.10	83.20	0	27,595	0.00%
2020/11/17	6	82.78	4	82.70	83.00	2	27,491	0.01%
2020/11/16	3	82.60	131.9	82.52	82.60	-128.9	27,885	-0.46%	大賣/鉅額交易
2020/11/13	1	81.40	26	81.39	81.40	-25	27,577	-0.09%
2020/11/12	153	81.79	5.4	81.88	81.90	147.6	27,494	0.54%	大買/鉅額交易
2020/11/11	1	81.60	4	81.48	81.60	-3	27,213	-0.01%
2020/11/10	2	80.75	33	80.61	80.80	-31	27,174	-0.11%
2020/11/09	34	81.16	151	80.73	81.20	-117	28,235	-0.41%	大賣/鉅額交易
2020/11/06	13	79.65	11	79.62	79.70	2	28,321	0.01%
2020/11/05	2	78.80	3.6	79.02	79.00	-1.6	28,488	-0.01%
2020/11/04	0	0.00	1	78.40	78.80	-1	29,073	0.00%
2020/11/03	0.1	78.40	1	78.30	78.30	-0.9	29,122	0.00%
2020/11/02	1	78.10	0	0.00	78.30	1	29,432	0.00%
2020/10/30	21	77.90	3	77.77	77.50	18	29,600	0.06%
2020/10/29	6.1	77.07	1	76.80	78.00	5.1	29,550	0.02%
2020/10/28	6	78.85	10	78.88	78.30	-4	30,059	-0.01%
2020/10/27	1	79.80	0	0.00	80.00	1	30,234	0.00%
2020/10/26	10	80.30	3.5	80.34	80.20	6.5	30,632	0.02%
2020/10/23	4	80.88	0	0.00	80.70	4	31,049	0.01%
2020/10/22	2	80.50	0	0.00	80.80	2	32,073	0.01%
2020/10/21	5	80.90	2	80.85	80.40	3	32,779	0.01%
2020/10/20	10	81.34	5	81.34	81.40	5	33,058	0.02%
2020/10/19	1	80.10	31	80.83	81.30	-30	33,610	-0.09%
2020/10/16	21	79.05	10	79.34	78.60	11	33,408	0.03%
2020/10/15	5	77.72	1	78.20	78.10	4	33,847	0.01%
2020/10/14	8	78.30	0	0.00	78.00	8	34,602	0.02%
2020/10/13	7	78.47	2	78.60	78.90	5	34,800	0.01%
2020/10/12	1	78.70	4	78.63	78.70	-3	35,259	-0.01%
2020/10/08	0	0.00	12	77.80	78.00	-12	35,425	-0.03%
2020/10/07	2	77.40	1	77.60	77.40	1	35,744	0.00%
2020/10/06	10	77.80	1	78.00	77.80	9	36,066	0.02%
2020/10/05	2	78.05	1	78.20	77.70	1	36,653	0.00%
2020/09/30	2	77.50	3	77.77	77.40	-1	37,159	0.00%
2020/09/29	7	77.49	10	77.89	77.00	-3	37,455	-0.01%
2020/09/28	0	0.00	2	76.70	76.90	-2	37,793	-0.01%
2020/09/25	8	75.00	3	74.43	74.30	5	38,001	0.01%
2020/09/24	23.2	75.26	2	75.70	75.00	21.2	38,076	0.06%
2020/09/23	2	76.80	0.7	77.00	76.70	1.3	37,687	0.00%
2020/09/22	15	76.94	2	77.20	76.80	13	38,132	0.03%
2020/09/21	2	77.65	0	0.00	77.40	2	38,706	0.01%
2020/09/18	1	77.60	0	0.00	77.60	1	40,000	0.00%
2020/09/17	3	78.17	0	0.00	78.10	3	40,947	0.01%
2020/09/16	4	78.80	5	78.82	78.80	-1	41,362	0.00%
2020/09/15	52	79.39	5	79.30	79.10	47	41,339	0.11%
2020/09/14	7	79.31	4	79.38	79.40	3	41,646	0.01%
2020/09/11	1	78.10	5	78.38	78.50	-4	41,491	-0.01%
2020/09/10	0	0.00	16	78.58	78.50	-16	41,523	-0.04%
2020/09/09	3	76.90	0	0.00	77.90	3	41,410	0.01%
2020/09/08	5	77.58	1	77.90	77.50	4	41,473	0.01%
2020/09/07	5	77.04	1	77.00	77.30	4	41,611	0.01%
2020/09/04	9	76.91	2	76.90	76.90	7	41,954	0.02%
2020/09/03	14	78.35	22	78.66	77.70	-8	41,789	-0.02%
2020/09/02	4	77.25	0	0.00	77.80	4	41,734	0.01%
2020/09/01	6	76.78	1	76.60	77.00	5	42,211	0.01%
2020/08/31	11	77.38	10	77.90	76.90	1	42,474	0.00%
2020/08/28	11	77.78	2	77.55	77.50	9	42,692	0.02%
2020/08/27	2	77.55	0	0.00	77.50	2	42,988	0.00%
2020/08/26	2	77.90	0.2	78.40	78.20	1.8	43,281	0.00%
2020/08/24	3	77.80	0	0.00	77.60	3	43,891	0.01%
2020/08/21	5.2	77.90	6	78.07	78.20	-0.8	43,964	0.00%
2020/08/20	31	77.36	3	77.53	77.10	28	43,929	0.06%
2020/08/19	1	79.30	2	80.00	79.30	-1	43,368	0.00%
2020/08/18	2	79.75	6	79.80	79.80	-4	43,283	-0.01%
2020/08/17	1	80.30	0	0.00	80.20	1	43,604	0.00%
2020/08/14	3	80.03	14	80.21	80.40	-11	43,618	-0.03%
2020/08/13	74	80.37	5	79.92	79.50	69	43,559	0.16%
2020/08/12	10	80.61	34.7	81.08	81.40	-24.7	42,948	-0.06%
2020/08/11	18	80.01	4	80.30	79.80	14	43,139	0.03%
2020/08/10	4	80.03	32	80.26	80.50	-28	43,407	-0.06%
2020/08/07	7	78.50	3	79.00	78.30	4	43,275	0.01%
2020/08/06	6	78.88	9.2	78.87	79.00	-3.2	43,625	-0.01%
2020/08/05	9	78.12	3.5	78.24	77.90	5.5	43,829	0.01%
2020/08/04	3	77.80	5.2	77.91	78.10	-2.2	44,340	0.00%
2020/08/03	30	77.86	0.5	77.60	77.10	29.5	44,597	0.07%
2020/07/31	16	78.71	12.3	79.00	78.40	3.7	44,108	0.01%
2020/07/30	30	77.74	3.2	77.92	78.00	26.8	43,832	0.06%
2020/07/29	13.4	78.46	0.6	78.30	78.00	12.8	43,666	0.03%
2020/07/28	9	79.43	13.2	80.31	78.40	-4.2	43,848	-0.01%
2020/07/27	16.2	78.48	10	79.15	78.00	6.2	43,342	0.01%
2020/07/24	18.2	80.93	0.5	80.50	80.00	17.7	42,760	0.04%
2020/07/23	24	81.65	11	82.09	82.10	13	42,348	0.03%
2020/07/22	6	85.65	111.8	85.58	85.90	-105.8	41,517	-0.25%	大賣/鉅額交易
2020/07/21	19	85.68	10	85.35	85.30	9	40,594	0.02%
2020/07/20	15	86.13	6	87.00	86.80	9	39,798	0.02%
2020/07/17	1	88.40	7	88.41	88.00	-6	39,066	-0.02%
2020/07/16	5	87.40	3	87.50	87.60	2	39,095	0.01%
2020/07/15	2.5	86.50	4	86.80	86.60	-1.5	38,790	0.00%
2020/07/14	1	86.50	6	86.58	86.30	-5	39,163	-0.01%
2020/07/13	0	0.00	2	86.30	86.70	-2	39,298	-0.01%
2020/07/10	4	85.20	2	85.70	84.80	2	39,392	0.01%
2020/07/09	24.2	86.64	3.1	87.14	86.20	21.1	39,134	0.05%
2020/07/08	2	87.10	13	86.92	87.00	-11	38,728	-0.03%
2020/07/07	12.1	86.17	4	86.93	87.00	8.1	38,430	0.02%
2020/07/06	2.5	86.42	2	86.40	86.40	0.5	38,484	0.00%
2020/07/03	6.1	85.46	10	85.38	85.30	-3.9	39,251	-0.01%
2020/07/02	2.5	85.38	2.5	85.58	86.00	0	39,318	0.00%
2020/07/01	4.5	86.02	5	86.42	85.90	-0.5	39,567	0.00%
2020/06/30	4	85.90	10	86.14	86.30	-6	39,234	-0.02%
2020/06/29	2	83.90	46	84.32	85.20	-44	38,911	-0.11%
2020/06/24	35	82.65	52	82.72	83.50	-17	37,861	-0.04%
2020/06/23	5	79.88	3	79.90	80.20	2	37,387	0.01%
2020/06/22	2	78.50	1	78.60	78.90	1	37,269	0.00%
2020/06/19	1.1	78.25	0	0.00	78.80	1.1	37,883	0.00%
2020/06/17	0	0.00	1	78.30	78.20	-1	38,713	0.00%
2020/06/16	0	0.00	2	78.30	78.40	-2	40,122	0.00%
2020/06/15	9	77.53	3	77.20	77.00	6	41,533	0.01%
2020/06/12	4	77.80	1	77.50	78.00	3	42,349	0.01%
2020/06/11	2	79.60	2	80.00	78.60	0	42,992	0.00%
2020/06/10	6.8	79.66	4	79.73	79.90	2.8	43,388	0.01%
2020/06/09	13.1	79.79	8	79.66	79.50	5.1	44,767	0.01%
2020/06/08	14	79.39	32	79.21	79.70	-18	45,559	-0.04%
2020/06/05	1	78.00	3	78.20	78.50	-2	45,175	0.00%
2020/06/04	15	78.23	15	78.39	78.40	0	45,232	0.00%
2020/06/03	6	78.00	8	78.09	78.10	-2	45,254	0.00%
2020/06/02	14	76.91	17	77.19	77.10	-3	45,186	-0.01%
2020/06/01	4	76.13	5	76.36	76.20	-1	45,106	0.00%
2020/05/29	0	0.00	2	75.65	75.80	-2	45,158	0.00%
2020/05/28	3	75.70	21	75.51	75.30	-18	44,994	-0.04%
2020/05/26	23	74.70	7.1	74.94	74.80	16	45,969	0.03%
2020/05/25	18.4	73.28	0	0.00	73.60	18.4	46,216	0.04%
2020/05/22	5	73.84	0	0.00	73.60	5	46,552	0.01%
2020/05/21	4	74.70	21	74.70	74.70	-17	46,325	-0.04%
2020/05/20	1	74.50	0.2	74.90	74.50	0.8	46,417	0.00%
2020/05/19	12	75.13	13	74.72	74.80	-1	46,489	0.00%
2020/05/18	5.1	75.60	0	0.00	75.00	5.1	46,100	0.01%
2020/05/15	7.1	77.24	18	77.98	77.10	-11	45,526	-0.02%
2020/05/14	5.2	78.31	1	78.80	78.20	4.2	45,023	0.01%
2020/05/13	11	78.01	1	78.60	78.80	10	44,680	0.02%
2020/05/12	20	77.76	3	77.30	77.30	17	44,565	0.04%
2020/05/11	1	78.50	15	78.31	78.90	-14	44,747	-0.03%
2020/05/08	7	76.63	27	76.39	76.20	-20	44,242	-0.05%
2020/05/07	23	74.98	8	75.29	75.20	15	44,308	0.03%
2020/05/06	3	74.23	0	0.00	74.30	3	44,218	0.01%
2020/05/05	15	74.11	46.4	74.62	74.10	-31.4	44,492	-0.07%
2020/05/04	23	74.53	0	0.00	74.50	23	44,768	0.05%
2020/04/30	12	76.43	19	76.34	77.00	-7	44,694	-0.02%
2020/04/29	13	75.68	2	75.85	75.60	11	44,975	0.02%
2020/04/28	3	75.10	0	0.00	75.20	3	45,609	0.01%
2020/04/27	2	74.85	1	75.00	74.90	1	47,798	0.00%
2020/04/23	1	74.00	12	74.28	74.00	-11	48,896	-0.02%
2020/04/22	0	0.00	3	73.37	73.90	-3	48,768	-0.01%
2020/04/21	13	74.52	6	73.80	73.50	7	48,703	0.01%
2020/04/20	18	75.97	0	0.00	76.20	18	48,171	0.04%
2020/04/17	13	75.77	12	75.98	75.80	1	48,024	0.00%
2020/04/16	5	74.30	6	74.70	74.00	-1	47,392	0.00%
2020/04/15	5	74.58	2	74.50	74.10	3	47,157	0.01%
2020/04/14	11	74.01	8	73.99	74.40	3	47,387	0.01%
2020/04/13	6	73.35	0	0.00	73.10	6	47,485	0.01%
2020/04/09	11	75.11	9	74.22	74.00	2	47,817	0.00%
2020/04/08	14	72.57	19	74.32	75.00	-5	47,242	-0.01%
2020/04/07	8	71.28	9	71.44	71.20	-1	45,981	0.00%
2020/04/06	19	69.84	73	69.65	70.20	-54	45,466	-0.12%
2020/04/01	6	70.25	3	70.00	70.00	3	44,975	0.01%
2020/03/31	43	70.10	0	0.00	69.90	43	44,733	0.10%
2020/03/30	36	69.61	3	70.00	70.00	33	44,283	0.07%
2020/03/27	11	71.29	11	71.45	70.10	0	43,919	0.00%
2020/03/26	1	71.00	5	70.94	71.00	-4	43,204	-0.01%
2020/03/25	14	71.71	19	71.99	71.40	-5	43,208	-0.01%
2020/03/24	7.4	70.22	5	70.04	69.40	2.4	42,793	0.01%
2020/03/23	14	67.76	6	67.68	67.50	8	43,074	0.02%
2020/03/20	21	69.88	37	69.29	70.80	-16	42,561	-0.04%
2020/03/19	70	67.81	47.1	67.64	66.30	22.9	41,412	0.06%
2020/03/18	12	70.56	4	70.35	70.00	8	40,185	0.02%
2020/03/17	9	71.07	1	71.60	70.60	8	39,472	0.02%
2020/03/16	16	73.50	0	0.00	71.10	16	38,858	0.04%
2020/03/13	54	70.73	41	70.20	74.60	13	38,007	0.03%
2020/03/12	24	75.93	45	76.23	74.70	-21	36,846	-0.06%
2020/03/11	43.1	79.25	35	79.38	78.60	8.1	35,761	0.02%
2020/03/10	9	79.17	2	79.20	79.40	7	35,582	0.02%
2020/03/09	11	79.14	8	79.46	79.10	3	35,358	0.01%
2020/03/06	8	80.88	1	81.30	80.80	7	35,166	0.02%
2020/03/05	1	83.30	12	82.70	82.70	-11	35,040	-0.03%
2020/03/04	0.6	81.70	8	81.48	81.70	-7.4	35,049	-0.02%
2020/03/03	1	81.00	9	81.19	81.00	-8	34,888	-0.02%
2020/03/02	16	79.51	5	79.14	79.20	11	34,638	0.03%
2020/02/27	32	80.30	11	80.59	80.30	21	34,937	0.06%
2020/02/26	31	81.37	3	81.40	81.10	28	34,982	0.08%
2020/02/25	13	82.03	2	81.60	82.30	11	34,763	0.03%
2020/02/24	2	80.60	4	80.73	80.70	-2	34,847	-0.01%
2020/02/21	2	81.85	2	81.95	81.70	0	35,036	0.00%
2020/02/19	0	0.00	3	83.40	83.80	-3	36,346	-0.01%
2020/02/18	8	83.25	13	84.11	83.40	-5	36,642	-0.01%
2020/02/17	1	84.10	1	84.00	83.90	0	37,750	0.00%
2020/02/14	1	85.00	0	0.00	84.90	1	38,341	0.00%
2020/02/13	0	0.00	18	85.43	84.70	-18	39,439	-0.05%
2020/02/12	2.5	84.90	7.1	84.65	85.50	-4.6	40,708	-0.01%
2020/02/11	5	82.50	12	82.55	82.90	-7	41,559	-0.02%
2020/02/10	15	80.79	24	80.95	82.00	-9	42,608	-0.02%
2020/02/07	8	83.09	12	82.87	82.90	-4	43,602	-0.01%
2020/02/06	41	82.71	46	83.11	83.60	-5	45,059	-0.01%
2020/02/05	11.1	81.77	8	82.15	82.20	3.1	46,922	0.01%
2020/02/04	3	82.47	0	0.00	82.20	3	48,200	0.01%
2020/02/03	20	78.14	26.2	79.39	82.20	-6.2	48,094	-0.01%
2020/01/31	3	83.27	10	83.00	83.20	-7	47,505	-0.01%
2020/01/30	29	83.87	18.6	84.89	83.10	10.4	47,070	0.02%
2020/01/20	5	92.46	3	92.90	92.30	2	44,925	0.00%
2020/01/17	12	92.22	18.2	92.11	92.30	-6.2	44,926	-0.01%
2020/01/16	10	89.90	0	0.00	90.00	10	44,307	0.02%
2020/01/15	0.1	89.60	3	90.03	89.90	-2.9	45,467	-0.01%
2020/01/14	3	89.80	0	0.00	90.00	3	46,469	0.01%
2020/01/13	3	89.10	22	88.99	89.60	-19	46,698	-0.04%
2020/01/10	5	88.20	6	88.83	89.00	-1	47,630	0.00%
2020/01/08	4	86.95	12	87.10	86.50	-8	48,573	-0.02%
2020/01/07	6.4	89.07	3	89.40	89.10	3.4	48,302	0.01%
2020/01/06	4	90.55	6	90.92	90.50	-2	48,395	0.00%
2020/01/03	9	91.51	10	91.45	91.60	-1	48,271	0.00%
2020/01/02	13.2	90.82	7	90.71	90.80	6.2	48,116	0.01%
2019/12/30	0.2	90.90	7	91.80	90.90	-6.8	48,265	-0.01%
2019/12/27	2	91.20	1	91.50	91.50	1	48,462	0.00%
2019/12/26	0.2	90.70	0	0.00	90.80	0.2	48,560	0.00%
2019/12/24	0	0.00	4	91.10	90.90	-4	49,384	-0.01%
2019/12/23	2	91.10	1	91.10	91.50	1	49,552	0.00%
2019/12/20	4.4	91.10	6	91.85	91.10	-1.6	49,578	0.00%
2019/12/19	3	91.57	21	91.51	92.20	-18	49,260	-0.04%
2019/12/18	19	92.46	35.6	92.20	92.40	-16.6	48,958	-0.03%
2019/12/17	5	91.18	7	91.31	91.60	-2	48,539	0.00%
2019/12/16	6.2	91.20	5.4	91.88	91.60	0.8	48,561	0.00%
2019/12/13	7	90.74	1	91.10	91.00	6	48,552	0.01%
2019/12/12	0	0.00	2	91.90	91.00	-2	48,727	0.00%
2019/12/11	7	90.97	0	0.00	91.30	7	48,865	0.01%
2019/12/10	0	0.00	0.8	90.00	90.30	-0.8	49,354	0.00%
2019/12/09	7	90.67	6	91.20	91.00	1	49,715	0.00%
2019/12/06	0	0.00	1	90.50	90.50	-1	49,472	0.00%
2019/12/04	0.2	89.30	0	0.00	89.50	0.2	49,622	0.00%
2019/12/03	0	0.00	16	89.95	90.00	-16	49,672	-0.03%
2019/12/02	5	87.52	10	87.98	88.60	-5	49,485	-0.01%
2019/11/29	11.4	89.02	22	89.84	88.50	-10.6	49,213	-0.02%
2019/11/27	0.2	90.10	2	90.10	90.60	-1.8	49,237	0.00%
2019/11/26	9	89.98	16	90.09	89.90	-7	49,243	-0.01%
2019/11/25	12	89.88	8	89.61	89.60	4	48,294	0.01%
2019/11/22	3.4	91.51	5	91.80	91.40	-1.6	47,978	0.00%
2019/11/21	30	91.39	37	91.08	92.50	-7	47,972	-0.01%
2019/11/20	5	91.54	7	92.00	91.90	-2	47,375	0.00%
2019/11/19	51.3	91.93	49	92.19	92.80	2.3	47,024	0.00%
2019/11/18	1	90.50	11	90.29	90.50	-10	45,679	-0.02%
2019/11/15	6.2	90.56	7	90.23	90.10	-0.8	45,397	0.00%
2019/11/14	16.4	90.21	29	90.92	89.30	-12.6	45,007	-0.03%
2019/11/13	32.4	89.75	35	89.76	89.70	-2.6	44,081	-0.01%
2019/11/12	36	90.70	13	90.24	91.00	23	43,699	0.05%
2019/11/11	17	88.47	6	89.80	87.90	11	42,815	0.03%
2019/11/08	53	91.42	62	91.65	90.90	-9	41,247	-0.02%
2019/11/07	10	90.30	11	90.31	90.80	-1	39,749	0.00%
2019/11/06	14.1	90.30	51	90.31	90.40	-36.9	38,542	-0.10%
2019/11/05	51	89.84	66	89.75	90.00	-15	37,282	-0.04%
2019/11/04	9.8	88.22	13	87.09	89.00	-3.2	36,054	-0.01%
2019/11/01	17	83.38	25	82.86	84.80	-8	34,294	-0.02%
2019/10/31	3	80.90	2	80.95	80.60	1	33,093	0.00%
2019/10/30	7	80.00	0	0.00	80.20	7	32,959	0.02%
2019/10/29	6	81.08	5	80.42	80.80	1	32,835	0.00%
2019/10/28	1	80.30	4	80.25	80.10	-3	32,576	-0.01%
2019/10/25	0	0.00	14	79.96	80.20	-14	32,470	-0.04%
2019/10/24	5	80.60	34	80.90	80.50	-29	32,252	-0.09%
2019/10/23	15	80.38	30	80.08	80.50	-15	32,630	-0.05%
2019/10/22	0	0.00	47.4	79.37	79.50	-47.4	32,364	-0.15%
2019/10/21	1	76.90	71	76.51	77.60	-70	31,601	-0.22%
2019/10/18	76.4	77.71	13	77.39	76.90	63.4	31,704	0.20%
2019/10/17	22.5	76.43	32	76.37	77.20	-9.5	30,791	-0.03%
2019/10/16	0	0.00	7	74.94	75.00	-7	29,769	-0.02%
2019/10/15	11	75.09	22	74.98	74.70	-11	29,704	-0.04%
2019/10/14	0	0.00	8	74.29	74.50	-8	30,027	-0.03%
2019/10/09	4	73.13	1.7	73.17	72.90	2.3	29,767	0.01%
2019/10/08	0	0.00	3	73.90	74.00	-3	29,894	-0.01%
2019/10/07	1	73.60	2	74.00	73.40	-1	29,759	0.00%
2019/10/04	8	72.19	2	72.20	72.70	6	29,672	0.02%
2019/10/03	4	71.78	4	71.80	72.00	0	29,708	0.00%
2019/10/02	1	72.30	0	0.00	72.30	1	29,572	0.00%
2019/10/01	11.6	72.50	3	72.53	72.60	8.6	29,331	0.03%
2019/09/27	6	73.80	11	73.64	73.20	-5	28,815	-0.02%
2019/09/26	1	74.10	1	74.20	74.00	0	28,901	0.00%
2019/09/25	1	74.20	1	74.50	74.80	0	28,895	0.00%
2019/09/24	0	0.00	6	75.03	74.90	-6	29,218	-0.02%
2019/09/23	5	74.60	24.9	74.60	74.70	-19.9	29,240	-0.07%
2019/09/20	20	73.80	0	0.00	74.50	20	29,577	0.07%
2019/09/19	7	73.77	0	0.00	73.50	7	29,314	0.02%
2019/09/18	4	74.50	8	74.49	74.40	-4	29,144	-0.01%
2019/09/17	17	74.71	10	75.00	74.60	7	29,059	0.02%
2019/09/16	12	75.67	2	75.90	76.00	10	29,303	0.03%
2019/09/12	12	75.21	31	75.78	76.00	-19	29,068	-0.07%
2019/09/11	1	74.30	0	0.00	74.50	1	28,869	0.00%
2019/09/10	7	74.04	0	0.00	74.10	7	28,884	0.02%
2019/09/09	12	75.15	1	74.90	74.70	11	29,030	0.04%
2019/09/06	0	0.00	5	75.58	75.00	-5	29,372	-0.02%
2019/09/05	23	74.92	4	74.68	74.90	19	29,587	0.06%
2019/09/04	0	0.00	5	73.94	74.30	-5	29,815	-0.02%
2019/09/03	2	73.70	2	73.95	73.60	0	29,905	0.00%
2019/09/02	0	0.00	1	74.40	74.00	-1	30,251	0.00%
2019/08/30	7	73.94	5	73.80	74.20	2	30,587	0.01%
2019/08/29	3	71.93	0	0.00	71.90	3	30,724	0.01%
2019/08/28	2.6	72.33	0	0.00	72.40	2.6	31,041	0.01%
2019/08/27	2	72.00	0	0.00	72.20	2	31,307	0.01%
2019/08/26	2	71.95	1	71.80	72.00	1	31,562	0.00%
2019/08/23	22	73.35	0	0.00	73.30	22	31,812	0.07%
2019/08/22	14	73.79	1	74.00	73.90	13	32,267	0.04%
2019/08/21	2	73.40	2	73.15	73.50	0	34,158	0.00%
2019/08/20	6	72.42	0	0.00	72.40	6	34,127	0.02%
2019/08/16	0.1	72.50	0	0.00	72.00	0.1	35,197	0.00%
2019/08/15	5	71.66	0	0.00	71.60	5	35,147	0.01%
2019/08/14	3.1	73.00	0	0.00	72.60	3.1	35,268	0.01%
2019/08/08	10	73.15	1	73.50	73.10	9	36,472	0.02%
2019/08/07	2	73.10	0	0.00	72.90	2	37,306	0.01%
2019/08/06	21	72.48	10	73.40	73.30	11	37,843	0.03%
2019/08/05	0	0.00	8	74.11	72.80	-8	37,786	-0.02%
2019/08/02	19	76.04	3	76.30	75.50	16	37,404	0.04%
2019/08/01	9	77.88	0	0.00	77.90	9	37,162	0.02%
2019/07/31	3	77.90	5	78.28	78.60	-2	37,041	-0.01%
2019/07/30	28.1	77.94	2	78.25	77.80	26.1	37,167	0.07%
2019/07/29	8	78.19	4	78.10	78.40	4	37,511	0.01%
2019/07/26	12	78.36	1	78.50	78.40	11	37,626	0.03%
2019/07/25	32	78.39	4	78.90	78.60	28	37,671	0.07%
2019/07/24	12	81.14	3	81.20	81.30	9	37,192	0.02%
2019/07/23	6	81.10	0	0.00	80.90	6	36,534	0.02%
2019/07/22	1	80.70	1	80.80	80.60	0	36,414	0.00%
2019/07/19	7	79.81	12	79.34	79.30	-5	36,308	-0.01%
2019/07/18	2	79.20	10	79.20	79.00	-8	36,773	-0.02%
2019/07/17	0	0.00	6.1	79.56	79.30	-6.1	37,533	-0.02%
2019/07/16	20	80.15	20	80.39	80.00	0	37,702	0.00%
2019/07/15	1	76.50	10	78.01	78.10	-9	38,121	-0.02%
2019/07/12	1	77.80	1	77.70	77.60	0	40,175	0.00%
2019/07/11	0	0.00	1	78.50	78.20	-1	41,245	0.00%
2019/07/10	0.7	77.90	0	0.00	77.90	0.7	42,238	0.00%
2019/07/08	0	0.00	1	78.60	79.00	-1	43,727	0.00%
2019/07/05	5	78.00	4	78.10	78.20	1	44,148	0.00%
2019/07/04	0	0.00	11	78.10	77.70	-11	44,538	-0.02%
2019/07/03	9	77.69	3	77.97	77.50	6	44,768	0.01%
2019/07/02	3	79.17	0	0.00	79.10	3	45,091	0.01%
2019/07/01	0	0.00	4	79.05	79.40	-4	45,435	-0.01%
2019/06/28	0	0.00	6.4	77.59	77.40	-6.4	46,469	-0.01%
2019/06/27	1	77.20	13	77.40	77.40	-12	48,925	-0.02%
2019/06/26	1	76.30	0	0.00	76.30	1	49,037	0.00%
2019/06/25	3	76.63	0	0.00	76.40	3	48,862	0.01%
2019/06/24	42	75.90	30	76.01	77.10	12	48,644	0.02%
2019/06/21	4	77.75	54.6	78.23	76.80	-50.6	48,291	-0.10%
2019/06/20	1	77.70	2	77.50	77.70	-1	47,665	0.00%
2019/06/19	22	77.20	1	76.90	77.20	21	47,481	0.04%
2019/06/18	0	0.00	4	76.73	75.90	-4	46,966	-0.01%
2019/06/17	31	76.25	108	76.05	76.40	-77	46,586	-0.17%	大賣/
2019/06/14	5	75.00	16.1	75.17	75.10	-11.1	46,296	-0.02%
2019/06/13	0	0.00	2	73.70	74.20	-2	45,938	0.00%
2019/06/12	27	72.67	66	72.70	73.70	-39	45,892	-0.08%
2019/06/11	45.1	72.39	65	72.69	72.40	-20	45,480	-0.04%
2019/06/10	60	71.75	18	72.06	72.10	42	45,277	0.09%
2019/06/06	26	71.27	12	71.83	71.10	14	44,971	0.03%
2019/06/05	16.1	72.07	3	71.60	71.00	13.1	44,606	0.03%
2019/06/04	17	72.24	12	71.90	71.80	5	44,249	0.01%
2019/06/03	6	72.48	2	72.60	73.40	4	43,903	0.01%
2019/05/31	118	73.82	8	73.69	73.90	110	43,607	0.25%	大買/鉅額交易
2019/05/30	2	73.30	59	73.23	73.40	-57	42,989	-0.13%
2019/05/29	7.1	70.92	7	71.66	72.20	0.1	42,844	0.00%
2019/05/28	9	71.37	2	71.70	71.20	7	42,521	0.02%
2019/05/27	1	71.40	3	71.67	71.40	-2	40,574	0.00%
2019/05/24	12	71.70	2	71.85	71.40	10	40,541	0.02%
2019/05/23	15.3	72.02	12	71.77	71.50	3.3	40,262	0.01%
2019/05/22	5	74.94	9	74.14	74.00	-4	39,723	-0.01%
2019/05/21	4.1	75.01	0	0.00	75.00	4.1	39,988	0.01%
2019/05/20	7	75.17	10	75.58	75.00	-3	39,825	-0.01%
2019/05/17	46.5	75.90	25	76.44	74.70	21.5	39,707	0.05%
2019/05/16	58.2	76.95	0	0.00	75.90	58.2	39,278	0.15%
2019/05/15	56	77.69	60	78.13	77.80	-4	38,512	-0.01%
2019/05/14	4	79.90	10	79.81	79.70	-6	37,886	-0.02%
2019/05/13	2	81.40	16	82.09	81.20	-14	37,563	-0.04%
2019/05/10	3	84.83	12	83.79	83.70	-9	37,575	-0.02%
2019/05/09	1	85.00	1	84.80	84.30	0	37,560	0.00%
2019/05/08	9	85.77	5	85.80	85.90	4	37,350	0.01%
2019/05/07	0	0.00	1	87.00	86.60	-1	37,276	0.00%
2019/05/06	2.8	85.57	3	85.10	84.90	-0.2	37,269	0.00%
2019/05/03	2	88.20	3	87.07	88.20	-1	36,812	0.00%
2019/05/02	6	86.82	5	87.06	86.90	1	36,616	0.00%
2019/04/30	4	86.85	0	0.00	86.90	4	36,365	0.01%
2019/04/29	1	87.80	2	87.70	87.80	-1	36,026	0.00%
2019/04/26	0	0.00	1	87.60	87.40	-1	35,703	0.00%
2019/04/24	5.2	87.09	3	88.80	86.90	2.2	35,170	0.01%
2019/04/23	13	87.77	6.2	87.97	88.30	6.8	34,864	0.02%
2019/04/22	7	88.80	4	88.45	87.80	3	34,003	0.01%
2019/04/19	31	89.75	11	90.06	88.90	20	33,706	0.06%
2019/04/18	31.2	93.58	45	94.32	91.60	-13.8	32,619	-0.04%
2019/04/17	37	91.12	32	91.33	91.80	5	30,553	0.02%
2019/04/16	22.6	89.72	23.9	90.80	89.90	-1.3	29,346	0.00%
2019/04/15	28	89.00	26	87.89	89.30	2	28,411	0.01%
2019/04/12	22	86.09	9	85.98	86.50	13	27,828	0.05%
2019/04/11	5	83.74	1	84.20	83.80	4	27,456	0.01%
2019/04/10	1	82.90	1	82.50	83.00	0	26,990	0.00%
2019/04/09	0	0.00	2.4	82.33	82.50	-2.4	26,686	-0.01%
2019/04/08	2	82.80	4	82.70	82.40	-2	26,501	-0.01%
2019/04/03	10	81.42	2	81.20	81.90	8	25,825	0.03%
2019/04/02	14	82.32	3.5	82.25	82.00	10.6	25,304	0.04%
2019/04/01	8	78.75	46.4	79.96	80.80	-38.4	23,838	-0.16%
2019/03/29	0	0.00	6	73.27	73.50	-6	21,133	-0.03%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/26	0.2	71.80	2	71.80	71.80	-1.8	21,516	-0.01%
2019/03/25	13	71.48	0	0.00	71.20	13	21,784	0.06%
2019/03/22	1.5	72.97	1	73.50	73.00	0.5	21,732	0.00%
2019/03/21	0	0.00	2	72.90	73.00	-2	21,996	-0.01%
2019/03/20	2	72.40	2	72.40	72.40	0	22,458	0.00%
2019/03/19	0	0.00	5	72.06	72.30	-5	23,024	-0.02%
2019/03/15	5	70.90	0	0.00	70.60	5	23,470	0.02%
2019/03/14	0	0.00	1	71.00	71.10	-1	23,311	0.00%
2019/03/13	6	70.80	0	0.00	70.70	6	24,214	0.02%
2019/03/12	0	0.00	2	71.20	71.20	-2	24,353	-0.01%
2019/03/11	2	70.60	1	70.50	70.40	1	24,453	0.00%
2019/03/08	5	70.78	0	0.00	70.70	5	24,916	0.02%
2019/03/05	1	71.70	0	0.00	71.90	1	26,787	0.00%
2019/02/27	0	0.00	2.3	72.74	72.70	-2.3	26,754	-0.01%
2019/02/26	0	0.00	30	72.90	72.80	-30	26,722	-0.11%
2019/02/25	0	0.00	1	73.40	73.40	-1	26,937	0.00%
2019/02/22	0.2	73.50	0	0.00	73.50	0.2	27,267	0.00%
2019/02/21	0.2	73.60	4	73.58	73.80	-3.8	27,552	-0.01%
2019/02/20	1	73.00	2	73.25	73.20	-1	27,545	0.00%
2019/02/19	0	0.00	3	72.00	72.00	-3	27,169	-0.01%
2019/02/18	4	71.05	0	0.00	71.00	4	27,351	0.01%
2019/02/15	1	70.30	0	0.00	70.30	1	27,533	0.00%
2019/02/12	1.2	71.87	3	71.73	72.00	-1.8	27,694	-0.01%
2019/02/11	7	70.59	2.1	71.24	69.90	4.9	27,543	0.02%
2019/01/30	2.4	69.92	1	70.20	70.00	1.4	27,311	0.01%
2019/01/28	0	0.00	1	71.00	70.80	-1	27,288	0.00%
2019/01/24	2.1	69.81	0	0.00	70.00	2.1	27,455	0.01%
2019/01/22	0	0.00	2	70.60	70.70	-2	27,933	-0.01%
2019/01/21	9	71.02	2	71.15	71.20	7	28,393	0.02%
2019/01/18	1	70.60	2	70.60	70.80	-1	29,728	0.00%
2019/01/17	14.1	70.20	3	70.67	70.40	11.1	30,927	0.04%
2019/01/16	14	70.23	7	70.26	70.20	7	31,610	0.02%
2019/01/15	1	70.10	5	70.50	70.30	-4	31,959	-0.01%
2019/01/14	2	68.70	0	0.00	68.70	2	32,168	0.01%
2019/01/11	5.6	69.41	0	0.00	69.40	5.6	33,547	0.02%
2019/01/10	2	69.10	2	69.30	69.30	0	33,515	0.00%
2019/01/09	4	69.40	5	69.82	69.90	-1	33,515	0.00%
2019/01/08	6.2	68.29	3.8	69.16	68.60	2.4	33,510	0.01%
2019/01/07	2.3	68.60	0	0.00	69.30	2.3	33,710	0.01%
2019/01/04	7.2	67.46	0	0.00	67.60	7.2	33,606	0.02%
2019/01/03	6	68.85	1	68.70	68.90	5	33,646	0.01%
2019/01/02	4.4	70.06	3	71.20	70.10	1.4	33,501	0.00%
2018/12/28	0	0.00	4.4	70.85	70.80	-4.4	33,856	-0.01%
2018/12/27	0.6	70.80	0	0.00	70.80	0.6	34,100	0.00%
2018/12/26	2	70.30	0	0.00	70.20	2	34,354	0.01%
2018/12/25	2	70.40	1	70.00	70.70	1	34,538	0.00%
2018/12/24	0.2	71.10	0	0.00	71.40	0.2	35,126	0.00%
2018/12/22	0.1	70.90	0	0.00	70.90	0.1	35,373	0.00%
2018/12/21	1	70.50	2	70.70	71.40	-1	35,779	0.00%
2018/12/20	0	0.00	1	71.40	71.50	-1	35,804	0.00%
2018/12/19	0.3	71.60	0	0.00	71.80	0.3	35,643	0.00%
2018/12/18	1.2	70.48	1	70.50	70.80	0.2	35,873	0.00%
2018/12/17	0.1	71.30	0	0.00	71.10	0.1	36,093	0.00%
2018/12/14	3	71.33	1	71.60	71.50	2	36,528	0.01%
2018/12/13	2.1	72.67	5	72.60	73.00	-2.9	36,813	-0.01%
2018/12/12	2.1	70.92	8	70.85	71.20	-5.9	37,341	-0.02%
2018/12/11	1.1	68.61	0	0.00	68.40	1.1	37,568	0.00%
2018/12/10	6	67.85	0	0.00	67.70	6	37,759	0.02%
2018/12/07	2	69.30	2.2	69.53	69.10	-0.2	37,568	0.00%
2018/12/06	11.2	69.31	1	69.31	69.00	10.2	37,365	0.03%
2018/12/05	2	72.00	0	0.00	71.60	2	36,597	0.01%
2018/12/04	0	0.00	1	73.60	73.40	-1	36,922	0.00%
2018/12/03	4	73.48	4	73.75	74.00	0	36,977	0.00%
2018/11/30	0.2	72.40	2	73.30	71.90	-1.8	36,598	0.00%
2018/11/29	3	73.47	2.6	73.75	72.40	0.4	35,692	0.00%
2018/11/28	5.2	71.27	7	72.39	73.10	-1.8	35,289	-0.01%
2018/11/27	1	70.30	2.8	70.64	70.70	-1.8	34,839	-0.01%
2018/11/26	5.8	71.17	3	71.23	71.00	2.8	34,800	0.01%
2018/11/23	2.5	70.18	5	70.04	70.00	-2.5	34,663	-0.01%
2018/11/22	6.1	69.70	1	69.90	69.50	5.1	34,653	0.01%
2018/11/21	89.4	69.94	79	70.37	70.60	10.4	34,466	0.03%
2018/11/20	4.2	71.44	10	71.10	71.00	-5.8	34,147	-0.02%
2018/11/19	2.1	73.36	0	0.00	73.40	2.1	33,901	0.01%
2018/11/15	3.7	73.14	3	75.20	74.50	0.7	35,037	0.00%
2018/11/14	3.1	73.60	0	0.00	73.30	3.1	34,998	0.01%
2018/11/13	3	74.23	0	0.00	74.40	3	34,972	0.01%
2018/11/12	3	76.37	1	76.00	76.20	2	34,899	0.01%
2018/11/09	3.8	76.14	0	0.00	76.10	3.8	35,101	0.01%
2018/11/08	1.8	76.94	5.8	77.29	76.60	-4	35,138	-0.01%
2018/11/06	1	79.10	6.4	78.43	77.30	-5.4	35,016	-0.02%
2018/11/05	1.6	79.81	0.4	80.00	80.00	1.2	35,081	0.00%
2018/11/02	5	80.90	1	81.10	81.00	4	35,222	0.01%
2018/11/01	0	0.00	5	79.18	79.90	-5	35,105	-0.01%
2018/10/31	9.2	78.41	2	78.40	78.80	7.2	35,267	0.02%
2018/10/30	0	0.00	3.6	75.71	76.40	-3.6	35,030	-0.01%
2018/10/29	3	75.87	8	76.76	75.50	-5	35,063	-0.01%
2018/10/26	17.2	77.26	5	77.64	76.20	12.2	35,074	0.03%
2018/10/17	15	68.85	57.7	70.13	68.10	-42.7	34,592	-0.12%
2018/10/16	15	70.15	34	70.19	70.40	-19	33,758	-0.06%
2018/10/15	6.7	70.78	2	70.75	70.50	4.7	33,489	0.01%
2018/10/12	5.1	70.58	4	71.68	71.90	1.1	33,508	0.00%
2018/10/11	29.5	70.68	1	70.70	70.10	28.5	33,512	0.09%
2018/10/09	7	75.77	2	75.70	75.30	5	32,293	0.02%
2018/10/08	0	0.00	1	75.60	75.50	-1	32,342	0.00%
2018/10/05	0	0.00	9	75.78	75.60	-9	32,631	-0.03%
2018/10/04	1	76.30	1.6	76.56	76.20	-0.6	32,542	0.00%
2018/10/03	2	77.75	0	0.00	77.80	2	32,668	0.01%
2018/10/02	4	78.85	2	78.95	78.10	2	32,896	0.01%
2018/10/01	6	79.73	28	79.91	79.90	-22	32,641	-0.07%
2018/09/28	0.5	79.20	21	79.19	79.20	-20.5	32,840	-0.06%
2018/09/27	2	78.10	3	78.40	78.70	-1	32,499	0.00%
2018/09/26	25	77.43	45.5	76.85	77.30	-20.5	32,279	-0.06%
2018/09/25	0	0.00	24	76.10	76.10	-24	32,142	-0.07%
2018/09/21	5	75.60	5.3	75.62	75.80	-0.3	32,370	0.00%
2018/09/20	52.1	76.11	4	75.60	75.60	48.1	32,265	0.15%
2018/09/19	68.5	75.99	51	76.40	76.40	17.5	32,294	0.05%
2018/09/18	2	76.65	0	0.00	75.80	2	32,335	0.01%
2018/09/14	1	77.70	2	77.80	77.90	-1	32,799	0.00%
2018/09/13	5	76.08	4	76.15	76.00	1	32,828	0.00%
2018/09/12	15	76.90	0	0.00	77.00	15	32,740	0.05%
2018/09/11	12.3	76.44	1	77.40	77.70	11.3	32,803	0.03%
2018/09/10	9	75.37	2	75.40	75.10	7	33,096	0.02%
2018/09/07	13	78.12	13	78.08	77.70	0	32,715	0.00%
2018/09/06	4	79.38	15	79.26	79.30	-11	32,743	-0.03%
2018/09/05	3	80.20	0	0.00	80.10	3	32,558	0.01%
2018/09/04	1	80.20	0	0.00	80.10	1	32,939	0.00%
2018/09/03	4	80.48	0	0.00	80.10	4	33,317	0.01%
2018/08/31	4	80.55	1	80.50	80.50	3	34,592	0.01%
2018/08/30	4	81.05	0	0.00	80.90	4	35,372	0.01%
2018/08/29	2	81.11	0	0.00	81.40	2	35,704	0.01%
2018/08/28	1	81.10	3	81.20	81.20	-2	35,877	-0.01%
2018/08/27	1	81.00	0	0.00	81.00	1	36,077	0.00%
2018/08/24	3.1	81.02	0	0.00	81.10	3.1	36,106	0.01%
2018/08/22	0	0.00	36	81.67	81.70	-36	37,444	-0.10%
2018/08/21	37	81.30	15	81.20	81.00	22	37,825	0.06%
2018/08/17	1	81.70	0	0.00	81.10	1	39,047	0.00%
2018/08/16	2	80.80	1	81.60	81.20	1	39,033	0.00%
2018/08/15	9	80.57	58	80.58	81.10	-49	38,932	-0.13%
2018/08/14	10	81.44	2.3	82.84	81.30	7.7	38,576	0.02%
2018/08/13	11	83.90	0	0.00	83.80	11	37,744	0.03%
2018/08/10	1	85.90	4	85.65	85.90	-3	37,559	-0.01%
2018/08/09	17	85.20	4	85.35	85.20	13	37,496	0.03%
2018/08/08	33	84.96	2	84.95	85.00	31	37,984	0.08%
2018/08/07	20	84.43	1.2	84.91	84.40	18.8	38,653	0.05%
2018/08/06	0	84.50	3	84.70	84.60	-3	40,277	-0.01%
2018/08/03	0.6	83.80	2	83.50	83.80	-1.4	40,685	0.00%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	2	83.65	0	0.00	83.80	2	40,718	0.00%
2018/07/30	0	0.00	7	84.06	84.20	-7	40,734	-0.02%
2018/07/27	0	0.00	1	83.30	83.20	-1	40,533	0.00%
2018/07/26	2	82.80	0.2	83.50	83.50	1.8	40,985	0.00%
2018/07/25	0	0.00	4.2	82.80	82.70	-4.2	41,156	-0.01%
2018/07/24	44	85.72	39.2	85.30	85.20	4.8	41,023	0.01%
2018/07/23	2.6	85.30	6	85.38	85.50	-3.4	40,405	-0.01%
2018/07/20	6	84.90	59	84.90	85.30	-53	40,448	-0.13%
2018/07/19	0	0.00	1	85.10	85.20	-1	40,634	0.00%
2018/07/18	21.1	83.55	22	84.14	84.10	-0.9	41,177	0.00%
2018/07/16	38	82.80	43	83.07	82.80	-5	41,273	-0.01%
2018/07/13	13	82.42	3	82.27	82.90	10	42,018	0.02%
2018/07/12	20	81.20	11	81.40	81.20	9	42,639	0.02%
2018/07/11	21.1	81.33	56	81.50	81.60	-34.9	42,885	-0.08%
2018/07/10	1.1	80.35	0	0.00	80.50	1.1	42,680	0.00%
2018/07/09	25	80.80	25	81.35	80.80	0	42,584	0.00%
2018/07/05	13	81.10	14.1	81.65	81.20	-1.1	42,840	0.00%
2018/07/04	2	81.60	15	81.39	81.60	-13	43,143	-0.03%
2018/07/03	4	81.25	2	80.70	80.70	2	43,802	0.00%
2018/07/02	14	82.30	9	82.74	81.00	5	44,386	0.01%
2018/06/29	3	81.87	11	82.73	83.20	-8	44,722	-0.02%
2018/06/28	6	80.70	4	80.68	80.50	2	46,328	0.00%
2018/06/27	9	81.18	17	81.22	80.90	-8	46,430	-0.02%
2018/06/26	16.1	80.62	59	80.61	81.00	-42.9	46,386	-0.09%
2018/06/25	33	82.06	0	0.00	81.50	33	46,072	0.07%
2018/06/22	8	82.13	1	82.10	82.30	7	45,973	0.02%
2018/06/21	33	82.90	59	83.13	82.70	-26	45,954	-0.06%
2018/06/20	29	82.84	29	82.97	83.00	0	46,402	0.00%
2018/06/19	10	83.36	0	0.00	83.00	10	46,024	0.02%
2018/06/15	5	84.66	0	0.00	85.00	5	45,391	0.01%
2018/06/14	9	86.19	4	86.80	85.50	5	44,934	0.01%
2018/06/13	117	87.96	74	88.36	87.80	43	44,377	0.10%	大買/
2018/06/12	146	87.30	76	87.69	87.70	70	45,087	0.16%	大買/
2018/06/11	28	87.95	1	87.40	87.40	27	45,024	0.06%
2018/06/08	16	89.09	0	0.00	88.30	16	45,184	0.04%
2018/06/07	1	89.90	61	89.93	91.20	-60	44,916	-0.13%
2018/06/06	3	88.77	81.2	89.04	89.10	-78.2	44,888	-0.17%
2018/06/05	123	87.96	1	88.00	88.10	122	45,553	0.27%	大買/鉅額交易
2018/06/04	2	87.75	12	87.63	87.80	-10	45,573	-0.02%
2018/06/01	1	86.40	37	86.28	86.60	-36	45,724	-0.08%
2018/05/31	48	86.00	5	87.26	85.70	43	45,907	0.09%
2018/05/30	4	87.23	4	87.00	87.40	0	45,020	0.00%
2018/05/29	6.1	87.68	46	88.17	87.60	-39.9	44,829	-0.09%
2018/05/28	2.1	88.89	50	88.37	88.80	-47.9	44,821	-0.11%
2018/05/25	26.1	86.40	55	85.38	86.50	-28.9	44,419	-0.07%
2018/05/24	1	83.50	0	0.00	84.10	1	44,188	0.00%
2018/05/23	4	84.50	9	83.70	83.60	-5	44,702	-0.01%
2018/05/22	12	84.23	7	84.00	84.00	5	45,124	0.01%
2018/05/21	111	84.92	107	85.35	85.00	4	45,700	0.01%	大買/大賣/
2018/05/18	12	84.09	1	84.30	83.90	11	46,339	0.02%
2018/05/17	2	84.95	8	85.38	84.20	-6	47,022	-0.01%
2018/05/16	25	84.67	13	84.88	84.60	12	47,215	0.03%
2018/05/15	7	87.57	49	87.19	86.00	-42	47,488	-0.09%
2018/05/14	81	88.76	28.1	88.67	89.00	52.9	48,662	0.11%
2018/05/11	2.2	84.44	69.5	84.16	85.00	-67.4	47,388	-0.14%
2018/05/10	27.4	82.80	64	82.60	82.90	-36.6	47,391	-0.08%
2018/05/09	79	82.09	83	82.62	81.80	-4	47,644	-0.01%
2018/05/08	62	81.80	2	82.25	82.60	60	48,053	0.12%
2018/05/07	3	81.70	5	81.12	81.60	-2	48,209	0.00%
2018/05/04	3	80.83	3	80.73	80.40	0	48,519	0.00%
2018/05/03	10	80.47	1	80.60	80.10	9	48,855	0.02%
2018/05/02	15.1	82.36	1	83.10	81.80	14.1	48,950	0.03%
2018/04/30	6	82.43	14	82.00	82.90	-8	49,029	-0.02%
2018/04/27	1	80.90	26	81.03	81.50	-25	49,363	-0.05%
2018/04/26	5	80.92	41	81.71	80.60	-36	49,915	-0.07%
2018/04/25	14.1	79.98	16	79.90	80.40	-1.9	50,957	0.00%
2018/04/24	119	81.29	37	81.69	80.60	82	51,057	0.16%	大買/
2018/04/23	42	83.22	26	83.12	83.00	16	50,484	0.03%
2018/04/20	13	84.02	1	84.20	84.00	12	50,371	0.02%
2018/04/19	75	83.52	28	84.41	85.00	47	50,547	0.09%
2018/04/18	14.6	85.14	9	85.27	84.80	5.6	50,204	0.01%
2018/04/17	5	86.72	6	86.97	86.50	-1	50,087	0.00%
2018/04/16	11	87.00	30	87.30	87.60	-19	50,333	-0.04%
2018/04/13	3	87.07	27	87.05	87.00	-24	50,506	-0.05%
2018/04/12	8	86.99	1	87.00	86.80	7	50,851	0.01%
2018/04/11	16	87.91	8.2	88.40	87.30	7.8	51,181	0.02%
2018/04/10	15	87.16	1	87.00	87.00	14	51,411	0.03%
2018/04/09	4.1	86.97	9	87.24	87.40	-4.9	51,757	-0.01%
2018/04/03	55	87.17	76	87.08	87.20	-21	51,281	-0.04%
2018/04/02	74	88.61	14	88.19	88.10	60	50,921	0.12%
2018/03/31	126	89.59	2	89.15	88.50	124	50,680	0.24%	大買/鉅額交易
2018/03/30	37	91.40	6	91.92	91.40	31	48,765	0.06%
2018/03/29	2	90.05	5	90.30	90.00	-3	48,632	-0.01%
2018/03/28	3	90.17	0	0.00	90.10	3	48,333	0.01%
2018/03/27	4	91.05	24	90.90	91.20	-20	48,237	-0.04%
2018/03/26	3	90.03	1	90.00	90.20	2	48,082	0.00%
2018/03/23	13	90.87	0	0.00	90.40	13	48,202	0.03%
2018/03/22	10.9	92.89	11	92.52	92.80	-0.1	48,376	0.00%
2018/03/21	3	92.50	0	0.00	92.40	3	48,263	0.01%
2018/03/20	3	92.60	0	0.00	92.60	3	48,615	0.01%
2018/03/19	2	92.95	0	0.00	92.90	2	48,662	0.00%
2018/03/16	4	93.18	0	0.00	92.80	4	48,767	0.01%
2018/03/15	3	93.83	1	92.70	93.40	2	48,424	0.00%
2018/03/14	4	93.90	10	93.85	93.30	-6	48,939	-0.01%
2018/03/13	22	95.73	7	95.59	95.20	15	48,868	0.03%
2018/03/12	2	93.80	12	94.09	94.30	-10	48,136	-0.02%
2018/03/09	64	90.92	68	91.80	91.90	-4	48,311	-0.01%
2018/03/08	0	0.00	8	89.23	89.40	-8	48,434	-0.02%
2018/03/07	8	88.59	6	89.80	88.50	2	48,600	0.00%
2018/03/06	12	88.12	14	88.04	88.20	-2	49,225	0.00%
2018/03/05	21	87.49	1.7	87.33	87.00	19.3	49,994	0.04%
2018/03/02	1	87.70	0	0.00	87.80	1	49,680	0.00%
2018/03/01	2	87.80	0	0.00	87.90	2	49,850	0.00%
2018/02/27	3	89.13	0	0.00	88.10	3	49,752	0.01%
2018/02/26	11	89.25	0	0.00	88.80	11	49,448	0.02%
2018/02/23	15	88.74	9	88.94	88.90	6	49,325	0.01%
2018/02/22	7	87.70	7	87.90	87.90	0	49,530	0.00%
2018/02/21	1	88.80	42	88.58	88.20	-41	49,335	-0.08%
2018/02/12	50	87.76	0	0.00	87.60	50	48,915	0.10%
2018/02/09	6	87.10	1	86.10	87.50	5	48,743	0.01%
2018/02/08	5	89.66	29	89.33	89.00	-24	48,453	-0.05%
2018/02/07	24	91.08	3	90.60	90.00	21	49,905	0.04%
2018/02/06	30	89.60	18	90.14	89.20	12	49,153	0.02%
2018/02/05	35	92.57	50	92.88	92.80	-15	47,142	-0.03%
2018/02/02	25	94.47	22	95.06	95.20	3	47,140	0.01%
2018/02/01	26	94.14	2	94.05	93.50	24	47,024	0.05%
2018/01/31	1	92.90	0	0.00	92.20	1	46,756	0.00%
2018/01/30	0	0.00	4	94.25	93.60	-4	46,299	-0.01%
2018/01/29	0	0.00	5	95.28	94.70	-5	46,043	-0.01%
2018/01/26	4	95.40	0	0.00	95.40	4	45,847	0.01%
2018/01/25	4	96.40	28	95.60	95.40	-24	45,486	-0.05%
2018/01/24	6	96.20	1	95.90	95.90	5	44,848	0.01%
2018/01/23	4	95.90	12	95.98	96.90	-8	44,696	-0.02%
2018/01/22	19	97.00	4	96.90	96.60	15	44,513	0.03%
2018/01/19	19	96.30	33	96.24	96.90	-14	43,848	-0.03%
2018/01/18	25	94.23	5	94.24	93.80	20	42,486	0.05%
2018/01/17	0	0.00	1	93.40	93.40	-1	42,043	0.00%
2018/01/16	9	93.43	0	0.00	93.40	9	41,887	0.02%
2018/01/15	4	92.65	3	93.07	93.30	1	41,766	0.00%
2018/01/12	2	92.10	0	0.00	91.80	2	41,540	0.00%
2018/01/11	22.1	91.28	0	0.00	91.40	22.1	41,459	0.05%
2018/01/10	9	90.84	7	90.99	90.80	2	40,939	0.00%
2018/01/09	2	91.90	45	91.92	91.80	-43	40,640	-0.11%
2018/01/08	4	91.78	19	91.86	91.80	-15	40,616	-0.04%
2018/01/05	6	92.17	2	92.55	93.00	4	40,275	0.01%
2018/01/04	10	92.80	4	93.15	92.60	6	39,996	0.02%
2018/01/03	13	94.25	3	94.33	94.00	10	39,819	0.03%
2018/01/02	6	95.07	2	95.10	95.00	4	39,215	0.01%