鴻海 (2317)-陽信券商分點個股進出

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
183.0
漲跌
▲1.0
漲幅
+0.55%
成交量
54,070張
產業
上市其他電子類股
6220人加入追蹤

立即追蹤
本地時間:13:35(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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/12/17	3.1	183.87	5	184.40	183.00	-1.9	65,168	0.00%
2024/12/16	11.5	184.08	11	182.41	182.00	0.5	65,542	0.00%
2024/12/13	36.6	186.77	1	187.00	186.50	35.6	65,249	0.05%
2024/12/12	7.2	189.46	24	189.67	188.50	-16.8	64,965	-0.03%
2024/12/11	41.2	190.12	0	0.00	189.00	41.2	65,054	0.06%
2024/12/10	36.4	192.61	3	192.17	192.00	33.4	64,492	0.05%
2024/12/09	16.3	196.60	0	0.00	195.00	16.3	65,058	0.03%
2024/12/06	15.5	199.05	8	200.38	198.00	7.5	65,521	0.01%
2024/12/05	5.5	200.13	5	201.30	199.00	0.5	65,388	0.00%
2024/12/04	32.1	198.81	2	199.50	201.00	30.1	65,884	0.05%
2024/12/03	3.6	197.10	2	199.25	196.50	1.6	67,153	0.00%
2024/12/02	1.3	197.60	2	196.25	196.00	-0.7	67,158	0.00%
2024/11/29	66.4	197.03	3	196.17	195.50	63.4	66,987	0.09%
2024/11/28	10.6	196.08	2	195.75	195.50	8.6	67,030	0.01%
2024/11/27	23.8	198.25	5	198.20	196.50	18.8	67,043	0.03%
2024/11/26	31.4	203.02	20	203.25	202.50	11.4	66,507	0.02%
2024/11/25	25	209.14	15	209.53	210.50	10	65,430	0.02%
2024/11/22	5	204.30	4	205.12	203.00	1	64,798	0.00%
2024/11/21	19	202.63	1	203.00	202.50	18	65,000	0.03%
2024/11/20	15	205.90	8	206.19	206.00	7	65,385	0.01%
2024/11/19	22.8	202.37	3.1	203.03	203.50	19.8	65,849	0.03%
2024/11/18	23.4	203.62	2	204.75	202.50	21.4	66,210	0.03%
2024/11/15	25.3	208.66	35	209.13	207.00	-9.7	66,169	-0.01%
2024/11/14	28.4	211.21	19.3	212.92	211.50	9.1	65,720	0.01%
2024/11/13	45	214.76	6	214.58	214.50	39	65,927	0.06%
2024/11/12	29.1	215.72	10	215.35	214.00	19.1	66,646	0.03%
2024/11/11	3	218.67	8	219.87	220.00	-5	67,372	-0.01%
2024/11/08	2	218.25	15.1	218.93	218.00	-13.1	68,533	-0.02%
2024/11/07	7.9	216.42	36.8	217.17	217.00	-28.9	69,919	-0.04%
2024/11/06	17	214.71	15.4	215.32	213.50	1.6	71,518	0.00%
2024/11/05	26.3	213.64	4.1	214.26	214.00	22.2	73,247	0.03%
2024/11/04	5	211.30	24.1	212.30	214.00	-19.1	77,681	-0.02%
2024/11/01	30.9	205.10	5.1	207.22	208.00	25.8	80,548	0.03%
2024/10/30	5.2	211.76	19	214.13	211.50	-13.8	81,929	-0.02%
2024/10/29	27.3	209.45	23	209.83	209.50	4.3	81,977	0.01%
2024/10/28	40.5	218.17	28.2	218.14	215.00	12.3	81,834	0.01%
2024/10/25	1	213.00	12.6	214.42	216.00	-11.6	81,192	-0.01%
2024/10/24	24.7	211.79	25	211.58	211.50	-0.3	81,356	0.00%
2024/10/23	4.2	215.01	7.5	215.80	216.00	-3.3	81,746	0.00%
2024/10/22	13	213.69	77.5	214.41	215.50	-64.5	82,294	-0.08%
2024/10/21	5.1	210.00	26.4	210.58	210.00	-21.4	83,469	-0.03%
2024/10/18	37.9	208.06	20.6	210.17	207.50	17.3	83,998	0.02%
2024/10/17	22	207.80	52.1	207.58	208.50	-30.1	84,516	-0.04%
2024/10/16	15.2	205.27	4	205.38	205.00	11.2	84,684	0.01%
2024/10/15	56	205.46	91.3	204.95	207.00	-35.3	84,454	-0.04%
2024/10/14	7	198.21	15	198.43	199.00	-8	83,225	-0.01%
2024/10/11	58	199.57	13	200.42	200.00	45	84,917	0.05%
2024/10/09	27	198.89	19.5	198.68	199.00	7.5	84,841	0.01%
2024/10/08	18	194.94	10.2	195.45	194.00	7.8	84,628	0.01%
2024/10/07	17.1	197.26	4.1	197.73	197.50	12.9	86,026	0.02%
2024/10/04	8.1	192.07	26.3	192.93	194.00	-18.2	86,540	-0.02%
2024/10/01	4.1	187.36	3	187.83	187.00	1.1	85,357	0.00%
2024/09/30	36	188.25	36	189.14	187.50	0	86,645	0.00%
2024/09/27	3	191.83	31.1	191.47	191.00	-28.1	86,879	-0.03%
2024/09/26	1	189.50	0	0.00	189.50	1	88,138	0.00%
2024/09/25	40.3	188.61	75	189.61	188.50	-34.7	88,278	-0.04%
2024/09/24	17	178.85	12	181.71	183.00	5	87,589	0.01%
2024/09/23	0	0.00	24	180.00	180.00	-24	88,056	-0.03%
2024/09/20	22	177.16	107	178.40	177.00	-85	89,343	-0.10%	大賣/
2024/09/19	0.3	175.67	9.2	176.16	176.50	-8.9	89,933	-0.01%
2024/09/18	124.2	175.47	24	174.13	174.00	100.2	90,975	0.11%	大買/
2024/09/16	16	177.41	49	178.48	181.00	-33	92,423	-0.04%
2024/09/13	34	176.10	13	176.85	176.00	21	94,482	0.02%
2024/09/12	26.5	176.28	44.2	176.72	177.50	-17.8	96,794	-0.02%
2024/09/11	2	171.50	2	170.25	169.50	0	97,425	0.00%
2024/09/10	34.5	170.06	18.1	169.06	169.00	16.4	98,440	0.02%
2024/09/09	13.6	172.13	3	172.67	172.00	10.6	98,999	0.01%
2024/09/06	16.4	176.42	10	176.10	176.50	6.4	100,326	0.01%
2024/09/05	34.4	176.38	18	177.83	175.00	16.4	101,765	0.02%
2024/09/04	43.4	176.77	16	180.13	179.50	27.4	101,899	0.03%
2024/09/03	1.4	184.61	41	185.58	185.00	-39.7	100,741	-0.04%
2024/09/02	36.2	182.67	31.1	185.47	183.00	5	101,914	0.00%
2024/08/30	5	184.50	9.6	184.50	184.50	-4.6	103,273	0.00%
2024/08/29	26.3	182.88	6	183.00	184.50	20.3	104,122	0.02%
2024/08/28	23.2	182.50	19	183.74	185.50	4.2	104,648	0.00%
2024/08/27	14.1	180.39	2	181.00	180.50	12.1	106,103	0.01%
2024/08/26	9	182.00	20	183.18	182.00	-11	106,949	-0.01%
2024/08/23	8	177.87	32.4	178.20	180.00	-24.3	107,498	-0.02%
2024/08/22	73.1	181.18	5.1	181.69	179.50	68	107,809	0.06%
2024/08/21	29.2	184.09	7	184.86	183.50	22.2	108,503	0.02%
2024/08/20	39.1	187.70	16	188.66	186.50	23.1	108,463	0.02%
2024/08/19	8	186.88	15	187.33	187.00	-7	108,510	-0.01%
2024/08/16	17.5	183.74	43.1	185.25	184.00	-25.6	108,475	-0.02%
2024/08/15	31.2	183.34	14	182.36	181.00	17.2	108,044	0.02%
2024/08/14	25.1	185.30	62.1	184.97	185.50	-37	107,885	-0.03%
2024/08/13	50.1	180.40	43.2	181.55	181.00	6.9	107,715	0.01%
2024/08/12	21	176.02	18.3	175.76	176.00	2.8	108,358	0.00%
2024/08/09	54	169.26	49.1	170.86	168.50	5	109,102	0.00%
2024/08/08	152.7	163.69	50	163.45	163.50	102.7	108,889	0.09%	大買/鉅額交易
2024/08/07	46.2	170.21	33	171.92	170.50	13.2	107,321	0.01%
2024/08/06	79.4	170.12	48	167.84	167.50	31.4	105,884	0.03%
2024/08/05	46.9	168.79	23	170.26	168.00	23.9	102,629	0.02%
2024/08/02	53.2	191.46	24	192.17	186.50	29.2	100,061	0.03%
2024/08/01	5	203.20	9	203.06	202.50	-4	99,293	0.00%
2024/07/31	5.4	199.12	6	199.17	198.00	-0.7	101,079	0.00%
2024/07/30	8	192.19	26	195.27	196.00	-18	100,915	-0.02%
2024/07/29	2.4	193.44	3.3	195.53	193.00	-0.9	101,111	0.00%
2024/07/26	31.7	191.63	7	192.43	192.00	24.7	101,334	0.02%
2024/07/23	32.2	199.97	12	200.29	201.50	20.2	101,273	0.02%
2024/07/22	24.9	195.20	27.1	194.20	192.50	-2.2	101,525	0.00%
2024/07/19	19.1	201.55	11	201.32	204.00	8.1	100,691	0.01%
2024/07/18	60.8	204.91	13	205.00	204.00	47.8	102,383	0.05%
2024/07/17	19.6	213.23	14	214.64	212.00	5.6	101,305	0.01%
2024/07/16	27.7	213.29	3.2	213.16	213.00	24.5	101,241	0.02%
2024/07/15	9.1	215.41	10	216.00	216.50	-0.9	102,079	0.00%
2024/07/12	62.7	217.25	8	217.19	216.00	54.7	102,453	0.05%
2024/07/11	5	226.60	3.1	225.73	225.50	1.9	101,909	0.00%
2024/07/10	22.3	223.26	5	224.20	223.50	17.3	103,744	0.02%
2024/07/09	67	230.21	88	228.85	225.50	-21	104,436	-0.02%
2024/07/08	37	223.51	41.4	222.04	226.50	-4.4	104,093	0.00%
2024/07/05	7.2	213.99	2	213.75	214.50	5.2	105,052	0.00%
2024/07/04	20.1	210.14	33.2	211.64	214.50	-13.1	105,962	-0.01%
2024/07/03	10.4	204.81	3	205.84	203.00	7.4	105,809	0.01%
2024/07/02	59.2	207.23	33	203.62	204.50	26.2	106,349	0.02%
2024/07/01	17.4	215.83	6	215.83	216.00	11.4	106,325	0.01%
2024/06/28	34.4	214.51	11	215.23	214.00	23.4	108,067	0.02%
2024/06/27	5	212.30	16	209.97	212.50	-11	108,103	-0.01%
2024/06/26	19.2	211.81	11	212.14	210.00	8.2	109,229	0.01%
2024/06/25	9	205.61	7	204.79	211.00	2	110,700	0.00%
2024/06/24	13.4	206.27	8	206.63	206.00	5.4	111,189	0.00%
2024/06/21	30	213.15	51	212.72	212.00	-21	112,462	-0.02%
2024/06/20	36	208.15	44.3	209.73	217.50	-8.3	112,162	-0.01%
2024/06/19	14.2	204.72	34.5	205.91	203.00	-20.3	113,142	-0.02%
2024/06/18	8.1	198.86	15.8	199.26	198.50	-7.7	113,310	-0.01%
2024/06/17	18	197.19	12	198.50	200.00	6	115,217	0.01%
2024/06/14	18	196.92	41.5	195.58	198.00	-23.5	116,569	-0.02%
2024/06/13	22	191.45	20.7	191.76	192.00	1.3	118,495	0.00%
2024/06/12	18	184.94	44.9	185.12	187.50	-26.9	122,764	-0.02%
2024/06/11	2	179.75	43	179.95	180.50	-41	123,876	-0.03%
2024/06/07	7	178.00	5	177.70	177.50	2	128,123	0.00%
2024/06/06	43.2	180.15	24.2	181.81	177.50	19	132,975	0.01%
2024/06/05	42	175.07	26	176.10	175.50	16	133,281	0.01%
2024/06/04	49.8	172.42	3	171.33	171.00	46.8	132,468	0.04%
2024/06/03	21	176.86	4	176.63	176.50	17	131,562	0.01%
2024/05/31	48.3	174.81	3.8	173.08	172.00	44.5	130,748	0.03%
2024/05/30	35.2	176.98	23	177.85	176.50	12.2	129,554	0.01%
2024/05/29	18.2	182.31	3	181.83	180.50	15.2	130,014	0.01%
2024/05/28	23	184.70	30	184.15	185.50	-7	129,230	-0.01%
2024/05/27	18	183.83	48.3	182.61	185.00	-30.3	128,741	-0.02%
2024/05/24	2	174.75	45	174.09	176.00	-43	127,321	-0.03%
2024/05/23	23	172.63	41	172.24	173.00	-18	126,500	-0.01%
2024/05/22	4	169.38	28.1	169.54	169.00	-24.1	125,395	-0.02%
2024/05/21	33.1	167.26	3	166.17	166.00	30.1	124,802	0.02%
2024/05/20	73	168.09	13.1	167.23	167.50	59.9	124,336	0.05%
2024/05/17	27	168.56	37	168.99	170.00	-10	123,763	-0.01%
2024/05/16	17	173.73	47.2	173.63	171.50	-30.1	122,712	-0.02%
2024/05/15	34.5	167.25	58.6	172.88	170.50	-24.1	120,759	-0.02%
2024/05/14	32.6	170.58	15.1	172.38	172.00	17.5	118,632	0.01%
2024/05/13	53.1	171.86	1	172.49	169.50	52.1	116,850	0.04%
2024/05/10	30	169.60	55.1	169.50	169.50	-25.1	115,830	-0.02%
2024/05/09	11	172.86	17.5	172.71	170.50	-6.5	114,664	-0.01%
2024/05/08	8	170.00	16	169.94	169.50	-8	113,075	-0.01%
2024/05/07	26	168.58	10.1	169.60	169.50	16	112,117	0.01%
2024/05/06	7	166.14	68.2	165.12	167.50	-61.2	110,314	-0.06%
2024/05/03	21	157.40	13	157.65	156.00	8	107,787	0.01%
2024/05/02	10	152.90	2	153.75	154.00	8	107,073	0.01%
2024/04/30	5	158.00	36	157.99	156.00	-31	106,176	-0.03%
2024/04/29	32	157.02	12	159.04	158.50	20	105,289	0.02%
2024/04/26	19.2	155.26	65.8	155.83	155.00	-46.6	104,036	-0.04%
2024/04/25	45.1	152.64	3	152.67	151.50	42.1	102,659	0.04%
2024/04/24	42.1	151.81	105	152.89	156.00	-62.9	101,157	-0.06%	大賣/
2024/04/23	37	144.91	6	144.50	144.00	31	98,752	0.03%
2024/04/22	3	142.83	10	144.10	143.00	-7	98,059	-0.01%
2024/04/19	14.2	142.77	28.1	144.28	143.00	-13.9	97,247	-0.01%
2024/04/18	17	146.88	15	147.87	148.00	2	95,526	0.00%
2024/04/17	46	145.57	50.1	145.80	146.50	-4.1	94,851	0.00%
2024/04/16	49.4	140.19	20.1	140.34	141.00	29.3	93,480	0.03%
2024/04/15	37	146.22	9	147.17	146.00	28	90,976	0.03%
2024/04/12	4	151.75	10	151.35	150.50	-6	89,690	-0.01%
2024/04/11	68.5	149.41	31	149.47	150.00	37.5	87,961	0.04%
2024/04/10	31.5	156.79	35.1	157.11	154.50	-3.6	85,355	0.00%
2024/04/09	17	157.74	15.8	159.87	158.00	1.2	84,044	0.00%
2024/04/08	8	158.31	5	157.80	158.00	3	82,682	0.00%
2024/04/03	26	156.96	6	156.67	159.00	20	81,311	0.02%
2024/04/02	12	154.29	79.9	156.39	159.00	-67.9	79,344	-0.09%
2024/04/01	13	150.85	14.1	153.14	150.50	-1	76,692	0.00%
2024/03/29	61	151.98	39.3	153.22	150.00	21.7	75,560	0.03%
2024/03/28	26.1	153.45	30.3	153.15	155.50	-4.2	73,210	-0.01%
2024/03/27	37	148.54	21.4	148.35	148.50	15.6	70,339	0.02%
2024/03/26	37.3	142.76	30.6	142.93	142.00	6.6	68,483	0.01%
2024/03/25	30.3	145.83	3	145.00	145.50	27.2	66,381	0.04%
2024/03/22	20.2	146.35	32	145.06	145.50	-11.8	64,505	-0.02%
2024/03/21	19	140.61	57.6	142.00	142.50	-38.6	61,032	-0.06%
2024/03/20	94	138.88	101	139.06	138.00	-7	58,649	-0.01%	大賣/
2024/03/19	24	132.23	19	134.58	136.00	5	55,781	0.01%
2024/03/18	73.1	133.52	47.6	132.77	136.00	25.5	53,182	0.05%
2024/03/15	61.5	130.26	126.5	131.00	132.00	-65	49,532	-0.13%	大賣/
2024/03/14	35	118.07	78	119.26	121.00	-43	43,236	-0.10%
2024/03/13	42.1	119.19	64.4	120.64	120.50	-22.3	40,314	-0.06%
2024/03/12	20.4	115.53	63.2	115.04	119.00	-42.8	34,910	-0.12%
2024/03/11	24.5	110.54	70.7	109.71	109.50	-46.2	29,389	-0.16%
2024/03/08	12	108.00	3	108.00	105.00	9	27,431	0.03%
2024/03/07	0	0.00	7.3	107.55	107.50	-7.3	26,533	-0.03%
2024/03/06	1.3	106.23	4.8	106.50	106.50	-3.5	26,183	-0.01%
2024/03/05	13	107.15	15.4	107.69	106.50	-2.4	26,190	-0.01%
2024/03/04	4.4	104.64	39	104.23	106.50	-34.6	25,463	-0.14%
2024/02/29	3	103.00	3	103.33	103.00	0	24,041	0.00%
2024/02/27	1	103.50	2	104.00	103.50	-1	23,750	0.00%
2024/02/26	12	104.00	19	103.03	103.50	-7	23,649	-0.03%
2024/02/23	3.5	103.00	16.2	103.15	103.00	-12.7	23,790	-0.05%
2024/02/22	10	103.50	1.6	103.31	103.50	8.4	24,119	0.03%
2024/02/21	1	103.00	1	103.50	103.00	0	24,289	0.00%
2024/02/20	0	0.00	5	103.60	103.50	-5	24,762	-0.02%
2024/02/19	0.2	102.00	39	101.83	103.00	-38.8	24,617	-0.16%
2024/02/16	7	101.43	0	0.00	101.50	7	25,053	0.03%
2024/02/15	2	101.25	0	0.00	101.00	2	25,287	0.01%
2024/02/02	0	0.00	3	102.00	102.00	-3	25,105	-0.01%
2024/02/01	0	0.00	2	102.00	103.00	-2	25,344	-0.01%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/26	2	102.00	0	0.00	102.50	2	26,364	0.01%
2024/01/25	2	101.50	1	102.00	102.00	1	26,353	0.00%
2024/01/23	6	101.00	0	0.00	101.00	6	27,103	0.02%
2024/01/22	13.2	100.42	4.5	100.11	99.90	8.7	29,035	0.03%
2024/01/19	8	100.50	0	0.00	100.50	8	29,204	0.03%
2024/01/18	1	99.80	1.2	99.92	99.90	-0.2	29,563	0.00%
2024/01/17	1	99.68	0	0.00	98.60	1	29,936	0.00%
2024/01/16	22	100.05	1	99.80	100.00	21	30,976	0.07%
2024/01/15	1	100.50	0	0.00	100.00	1	31,922	0.00%
2024/01/11	1	100.00	0	0.00	100.50	1	32,209	0.00%
2024/01/10	1.1	100.50	0.8	100.50	100.00	0.3	32,083	0.00%
2024/01/09	1	101.00	6	101.50	101.00	-5	31,963	-0.02%
2024/01/08	2	101.75	0	0.00	101.50	2	31,828	0.01%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/04	0	0.00	1	104.00	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	1	104.50	104.50	-1	32,154	0.00%
2023/12/29	0	0.00	4.5	104.11	104.50	-4.5	32,250	-0.01%
2023/12/28	2	103.50	3	103.50	104.00	-1	32,274	0.00%
2023/12/26	0	0.00	5	104.00	104.00	-5	32,097	-0.02%
2023/12/25	5	103.50	1	103.50	103.50	4	32,284	0.01%
2023/12/21	9	103.00	12	103.50	103.50	-3	32,468	-0.01%
2023/12/20	1	104.00	6	103.08	104.50	-5	32,160	-0.02%
2023/12/19	2	101.50	3	102.17	102.50	-1	31,507	0.00%
2023/12/18	0	0.00	2	102.00	102.00	-2	31,329	-0.01%
2023/12/15	0.1	101.00	2	101.25	101.50	-1.9	31,177	-0.01%
2023/12/14	0	0.00	12	101.58	102.00	-12	30,726	-0.04%
2023/12/13	1	101.00	2.1	100.52	101.00	-1.1	30,500	0.00%
2023/12/07	0	0.00	1	101.00	101.00	-1	30,887	0.00%
2023/12/06	2	101.50	0	0.00	101.00	2	30,950	0.01%
2023/12/05	0	0.00	2	101.00	101.00	-2	30,895	-0.01%
2023/11/30	2	101.50	0	0.00	101.50	2	30,592	0.01%
2023/11/29	1	102.50	0	0.00	102.00	1	30,267	0.00%
2023/11/27	5	101.50	0.1	101.50	101.50	4.9	30,482	0.02%
2023/11/22	3	102.67	2	102.75	102.00	1	31,063	0.00%
2023/11/21	0	0.00	2	101.75	102.50	-2	30,942	-0.01%
2023/11/20	5	101.40	0	0.00	101.00	5	31,170	0.02%
2023/11/17	0	0.00	8	102.44	102.50	-8	30,949	-0.03%
2023/11/16	1	101.00	0	0.00	101.00	1	30,387	0.00%
2023/11/15	4	100.38	2	100.25	100.50	2	30,054	0.01%
2023/11/14	0	0.00	5.2	100.23	100.00	-5.2	29,488	-0.02%
2023/11/13	2	97.80	0	0.00	97.70	2	29,120	0.01%
2023/11/10	1	97.10	0	0.00	97.20	1	29,544	0.00%
2023/11/09	1	97.70	3	98.27	97.90	-2	30,337	-0.01%
2023/11/06	2	96.40	7.7	96.56	96.40	-5.7	30,281	-0.02%
2023/11/03	11.2	95.68	1	95.40	95.80	10.2	29,982	0.03%
2023/11/02	0	0.00	5	96.64	97.00	-5	29,758	-0.02%
2023/11/01	5	95.78	0	0.00	95.60	5	30,097	0.02%
2023/10/31	4.4	96.00	2	95.85	96.50	2.4	30,309	0.01%
2023/10/30	26.2	94.86	52	94.31	94.50	-25.9	29,933	-0.09%
2023/10/27	1.2	98.37	0	0.00	98.20	1.2	28,083	0.00%
2023/10/26	7	98.26	1	98.40	98.50	6	28,036	0.02%
2023/10/25	18	99.18	3	99.20	99.00	15	27,773	0.05%
2023/10/24	61.5	98.35	2.4	98.35	98.30	59.1	27,620	0.21%
2023/10/23	30.4	100.77	25	100.54	100.50	5.4	26,288	0.02%
2023/10/20	1	103.00	2	104.00	103.50	-1	25,919	0.00%
2023/10/19	6	103.67	1	104.00	103.50	5	25,714	0.02%
2023/10/18	6	105.67	0	0.00	105.50	6	25,514	0.02%
2023/10/17	1	106.50	0	0.00	106.50	1	25,614	0.00%
2023/10/16	1	107.00	1	106.50	107.00	0	26,265	0.00%
2023/10/13	1	106.50	3	107.00	107.50	-2	26,851	-0.01%
2023/10/12	0	0.00	4.9	106.81	107.00	-4.9	27,096	-0.02%
2023/10/11	0	0.00	6	106.08	106.00	-6	27,348	-0.02%
2023/10/06	3	105.00	1	105.50	105.50	2	27,369	0.01%
2023/10/05	2	103.50	0	0.00	103.50	2	27,528	0.01%
2023/10/04	4	103.00	0	0.00	103.00	4	27,645	0.01%
2023/10/03	21.1	104.02	10	104.00	104.00	11.1	27,599	0.04%
2023/09/27	1	104.00	0	0.00	104.00	1	29,226	0.00%
2023/09/26	7	104.57	3	104.50	104.00	4	30,286	0.01%
2023/09/25	5.1	105.01	0.1	105.50	105.50	5	31,242	0.02%
2023/09/22	6	105.00	0	0.00	105.00	6	31,773	0.02%
2023/09/21	2	105.25	0	0.00	105.00	2	32,181	0.01%
2023/09/20	2	106.50	0	0.00	106.00	2	32,555	0.01%
2023/09/15	1	106.50	1	106.50	106.00	0	35,058	0.00%
2023/09/14	2	106.50	0	0.00	106.50	2	34,962	0.01%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	4	107.25	107.50	-4	35,594	-0.01%
2023/09/11	2	105.25	2	105.25	105.00	0	35,679	0.00%
2023/09/08	0	0.00	3	105.33	106.00	-3	35,975	-0.01%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/06	3	106.50	0	0.00	106.00	3	38,325	0.01%
2023/09/04	2	106.00	5	105.50	106.50	-3	38,384	-0.01%
2023/09/01	0	0.00	4	107.00	107.50	-4	38,403	-0.01%
2023/08/31	2	106.00	1	107.00	106.50	1	38,772	0.00%
2023/08/30	3.1	106.32	1	106.50	106.00	2.1	38,234	0.01%
2023/08/29	10	105.85	3	105.50	106.00	7	38,783	0.02%
2023/08/28	10	108.50	0	0.00	108.00	10	38,485	0.03%
2023/08/25	2	108.00	0	0.00	108.00	2	39,185	0.01%
2023/08/24	3	109.00	7	109.36	109.50	-4	40,302	-0.01%
2023/08/23	0	0.00	1	106.50	106.50	-1	40,756	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	1.8	106.39	1	105.50	106.00	0.8	41,354	0.00%
2023/08/17	3	106.50	0	0.00	106.50	3	41,432	0.01%
2023/08/16	7.3	105.50	0	0.00	105.50	7.3	41,323	0.02%
2023/08/15	15	107.93	0	0.00	107.00	15	41,146	0.04%
2023/08/14	2.1	110.48	5	109.60	110.00	-3	40,542	-0.01%
2023/08/11	1	109.00	0	0.00	108.50	1	40,690	0.00%
2023/08/10	14	109.54	0	0.00	110.00	14	41,012	0.03%
2023/08/09	2	110.50	3	110.83	110.50	-1	41,109	0.00%
2023/08/08	4	110.50	33	110.98	110.50	-29	41,947	-0.07%
2023/08/07	13	109.58	1	111.00	109.50	12	41,823	0.03%
2023/08/04	10	110.50	4	110.38	111.00	6	41,358	0.01%
2023/08/02	2	108.25	0	0.00	108.00	2	41,384	0.00%
2023/07/31	2	110.00	20	109.50	108.50	-18	40,803	-0.04%
2023/07/28	0.6	110.34	0	0.00	109.50	0.6	40,510	0.00%
2023/07/27	23	111.00	9	111.67	110.50	14	40,589	0.03%
2023/07/26	1.3	111.50	0	0.00	111.50	1.3	40,899	0.00%
2023/07/25	20.3	111.48	1	112.00	112.00	19.3	40,721	0.05%
2023/07/21	10	107.50	0	0.00	107.50	10	40,226	0.02%
2023/07/20	1	108.00	0	108.50	108.00	1	40,260	0.00%
2023/07/19	2	111.25	10.2	110.00	108.50	-8.2	40,018	-0.02%
2023/07/18	11	113.05	8.2	111.62	112.00	2.8	39,654	0.01%
2023/07/17	1	111.00	18	110.39	110.50	-17	39,110	-0.04%
2023/07/14	0	0.00	9	107.67	109.50	-9	38,735	-0.02%
2023/07/13	6	107.75	2	108.50	107.00	4	38,284	0.01%
2023/07/12	0.3	107.00	7	105.93	107.50	-6.7	38,042	-0.02%
2023/07/11	6	105.00	1	105.00	105.00	5	37,842	0.01%
2023/07/10	5	105.00	0	0.00	104.50	5	37,828	0.01%
2023/07/07	18	105.03	0	0.00	105.50	18	37,756	0.05%
2023/07/06	4.2	106.02	0	0.00	105.50	4.2	37,732	0.01%
2023/07/05	4.5	108.33	4	107.75	108.50	0.5	36,789	0.00%
2023/07/04	22	110.18	0	0.00	110.00	22	36,139	0.06%
2023/07/03	2	115.00	20	114.50	115.00	-18	35,462	-0.05%
2023/06/30	46	112.48	23	112.04	113.00	23	34,309	0.07%
2023/06/29	47	114.95	23	115.67	113.00	24	33,829	0.07%
2023/06/28	72.1	114.95	1	115.00	115.00	71.1	33,522	0.21%
2023/06/27	26	115.12	11.3	114.51	114.00	14.7	33,179	0.04%
2023/06/26	0	0.00	39.4	115.27	115.50	-39.4	32,601	-0.12%
2023/06/21	1.1	113.00	28	112.84	113.00	-26.9	32,082	-0.08%
2023/06/20	0	0.00	0.1	112.50	112.50	-0.1	32,028	0.00%
2023/06/19	0	0.00	2	112.00	112.50	-2	31,892	-0.01%
2023/06/16	0	0.00	128	111.89	111.00	-128	31,825	-0.40%	大賣/鉅額交易
2023/06/15	7	111.86	28.3	111.36	111.50	-21.3	31,398	-0.07%
2023/06/14	1	112.50	1	112.50	112.50	0	31,855	0.00%
2023/06/13	8	112.94	7	112.57	112.50	1	31,723	0.00%
2023/06/12	5	110.30	19.3	110.57	110.50	-14.3	30,901	-0.05%
2023/06/09	0	0.00	2	107.50	108.00	-2	29,760	-0.01%
2023/06/08	0	0.00	0.5	107.50	107.00	-0.5	29,876	0.00%
2023/06/07	0	0.00	1	108.00	108.00	-1	30,051	0.00%
2023/06/06	0	0.00	1.3	107.00	107.00	-1.3	30,703	0.00%
2023/06/05	0	0.00	7	108.00	107.50	-7	30,622	-0.02%
2023/06/02	8.6	108.17	1	107.50	108.00	7.6	31,419	0.02%
2023/06/01	1.6	107.00	2	107.50	108.00	-0.4	31,156	0.00%
2023/05/31	0	0.00	2	106.75	106.50	-2	30,871	-0.01%
2023/05/30	4	106.38	4	107.00	107.00	0	30,356	0.00%
2023/05/29	21	105.43	4	104.88	105.50	17	29,635	0.06%
2023/05/26	0	0.00	7	102.50	102.50	-7	29,233	-0.02%
2023/05/25	1	102.50	1	102.50	102.50	0	28,999	0.00%
2023/05/23	0	0.00	3	102.50	102.50	-3	28,904	-0.01%
2023/05/19	6	102.50	0	0.00	103.00	6	29,083	0.02%
2023/05/18	1.2	103.00	2	103.00	103.00	-0.9	29,193	0.00%
2023/05/17	0.1	102.50	1	102.50	102.50	-1	29,333	0.00%
2023/05/16	1	102.00	0	0.00	102.00	1	28,993	0.00%
2023/05/15	3	102.00	0.1	102.50	102.00	3	28,601	0.01%
2023/05/12	0	0.00	6	105.42	102.50	-6	28,557	-0.02%
2023/05/11	0	0.00	6	105.42	105.00	-6	27,867	-0.02%
2023/05/10	3	106.17	0	0.00	106.50	3	27,910	0.01%
2023/05/09	32	106.50	114	105.15	106.50	-82	28,140	-0.29%	大賣/
2023/05/08	0.1	105.00	2	105.00	105.00	-1.9	28,301	-0.01%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	11	106.00	5	105.50	105.50	6	29,917	0.02%
2023/05/02	1.2	105.92	1	105.50	106.00	0.2	30,781	0.00%
2023/04/28	0.1	104.00	0	0.00	104.50	0.1	31,312	0.00%
2023/04/27	0	0.00	5	103.50	103.50	-5	31,454	-0.02%
2023/04/26	0.1	104.00	2	104.00	103.50	-1.9	31,624	-0.01%
2023/04/21	2	104.25	3	104.67	104.00	-1	31,240	0.00%
2023/04/20	1	104.50	6	104.50	104.50	-5	31,018	-0.02%
2023/04/18	0	0.00	3	104.00	104.50	-3	31,266	-0.01%
2023/04/17	0.1	104.00	0	0.00	104.00	0.1	31,594	0.00%
2023/04/14	1	103.50	10	103.80	104.50	-9	32,030	-0.03%
2023/04/13	5	102.70	0	0.00	103.00	5	32,380	0.02%
2023/04/12	6	103.00	3	102.50	102.50	3	32,302	0.01%
2023/04/11	8	103.06	0	0.00	103.50	8	32,585	0.02%
2023/04/10	0.1	103.50	0	0.00	103.00	0.1	32,478	0.00%
2023/04/07	5	103.50	1	103.00	103.00	4	32,418	0.01%
2023/04/06	1	105.00	20	104.00	103.50	-19	32,371	-0.06%
2023/03/31	14	104.00	0.2	104.00	104.00	13.8	31,976	0.04%
2023/03/30	0	0.00	4	104.00	104.50	-4	32,025	-0.01%
2023/03/29	11	103.05	10	103.50	103.50	1	32,165	0.00%
2023/03/28	2	103.25	6	103.42	103.00	-4	32,556	-0.01%
2023/03/27	41.2	104.73	5	104.10	103.50	36.2	32,645	0.11%
2023/03/24	5	105.50	84	105.70	105.50	-79	33,306	-0.24%
2023/03/23	6	103.08	2.6	104.08	103.50	3.4	32,568	0.01%
2023/03/22	2	103.50	0	0.00	103.50	2	32,454	0.01%
2023/03/21	1	103.00	6.9	103.29	103.50	-5.9	32,672	-0.02%
2023/03/20	19.3	102.73	0	0.00	102.50	19.3	32,644	0.06%
2023/03/17	0	0.00	16	103.97	103.50	-16	32,828	-0.05%
2023/03/16	19	102.97	3	102.33	102.00	16	32,303	0.05%
2023/03/15	0	0.00	4	102.50	102.50	-4	32,585	-0.01%
2023/03/14	4	102.00	1	102.50	102.00	3	33,160	0.01%
2023/03/10	2	101.75	9	102.00	102.00	-7	34,333	-0.02%
2023/03/09	9	102.50	0	0.00	102.50	9	34,973	0.03%
2023/03/08	5	104.50	0	0.00	104.00	5	35,167	0.01%
2023/03/07	0	0.00	11.1	105.22	105.00	-11.1	35,211	-0.03%
2023/03/06	0	0.00	18	103.53	103.50	-18	34,782	-0.05%
2023/03/03	0	0.00	6.1	103.50	102.50	-6.1	34,733	-0.02%
2023/03/01	2	102.00	0	0.00	102.00	2	35,010	0.01%
2023/02/24	0	102.00	0	0.00	101.00	0	34,736	0.00%
2023/02/23	2	102.75	1	102.50	103.00	1	34,341	0.00%
2023/02/22	2.1	101.52	7.1	102.00	102.00	-5	34,713	-0.01%
2023/02/21	5	102.50	21	102.50	102.50	-16	34,783	-0.05%
2023/02/20	6	103.00	4	103.38	103.00	2	35,331	0.01%
2023/02/17	0	0.00	2	103.25	103.50	-2	35,745	-0.01%
2023/02/16	11	103.00	204	103.49	103.50	-193	36,384	-0.53%	大賣/鉅額交易
2023/02/15	0	0.00	4	102.13	102.50	-4	37,202	-0.01%
2023/02/14	0.1	102.00	0	0.00	102.00	0.1	37,250	0.00%
2023/02/13	1	101.50	2	101.50	101.00	-1	37,616	0.00%
2023/02/10	6	101.42	3	101.67	101.50	3	37,809	0.01%
2023/02/09	1	100.50	30.1	101.00	101.00	-29.1	38,059	-0.08%
2023/02/08	0	0.00	1	100.50	100.50	-1	38,379	0.00%
2023/02/07	0	0.00	1	102.00	100.50	-1	38,627	0.00%
2023/02/06	4	101.38	8	101.63	101.50	-4	38,581	-0.01%
2023/02/03	13.5	99.78	0.2	99.90	99.60	13.3	38,523	0.03%
2023/02/02	18	100.06	4	100.25	100.00	14	38,531	0.04%
2023/02/01	8	100.00	0	0.00	100.00	8	38,077	0.02%
2023/01/31	3	100.00	13.1	99.59	99.70	-10.1	37,933	-0.03%
2023/01/30	28	98.53	5	98.10	98.10	23	37,093	0.06%
2023/01/17	13.3	98.20	4	98.30	98.10	9.3	36,341	0.03%
2023/01/16	2	98.36	0	0.00	98.10	2	36,361	0.01%
2023/01/13	1.2	98.83	7	98.97	98.60	-5.8	36,315	-0.02%
2023/01/12	3	98.87	3	98.90	98.60	0	36,978	0.00%
2023/01/11	1	99.40	10	99.64	99.10	-9	37,569	-0.02%
2023/01/10	1	99.40	1	99.50	99.40	0	37,879	0.00%
2023/01/09	2	99.15	10	99.40	99.10	-8	38,027	-0.02%
2023/01/06	22.1	98.50	1	98.40	98.40	21.1	37,890	0.06%
2023/01/05	30	98.70	0	0.00	98.00	30	38,045	0.08%
2023/01/04	7	98.24	3	98.10	98.10	4	38,079	0.01%
2023/01/03	4.4	98.40	0	0.00	99.10	4.4	38,013	0.01%
2022/12/30	3	100.00	4	100.00	99.90	-1	37,602	0.00%
2022/12/29	10.1	99.78	5	99.80	99.70	5.1	37,753	0.01%
2022/12/28	2	100.50	2	100.50	100.50	0	38,005	0.00%
2022/12/27	0	0.00	2	101.00	100.50	-2	37,915	-0.01%
2022/12/26	0	0.00	2	101.00	101.00	-2	38,115	-0.01%
2022/12/23	2	100.50	0	0.00	101.00	2	38,434	0.01%
2022/12/22	0	0.00	1	101.00	101.00	-1	38,849	0.00%
2022/12/21	1	100.50	3.1	100.34	100.00	-2.1	39,308	-0.01%
2022/12/20	9.5	100.36	1	100.50	100.00	8.5	39,198	0.02%
2022/12/19	0	0.00	0.1	101.50	101.50	-0.1	39,135	0.00%
2022/12/16	30	100.72	2	101.00	100.50	28	38,899	0.07%
2022/12/14	6.2	102.50	5	102.00	102.50	1.2	38,124	0.00%
2022/12/13	6	101.42	2	101.00	101.00	4	38,141	0.01%
2022/12/12	2	101.50	1	101.00	102.00	1	37,850	0.00%
2022/12/09	0	0.00	6	102.33	102.00	-6	38,145	-0.02%
2022/12/08	1	102.00	0	0.00	101.50	1	37,890	0.00%
2022/12/07	19	102.79	15	102.33	102.00	4	37,817	0.01%
2022/12/06	26	103.44	9	103.00	103.00	17	37,621	0.05%
2022/12/05	2	105.75	1.1	105.55	105.50	0.9	37,014	0.00%
2022/12/02	8	105.44	31.8	105.34	105.50	-23.8	36,500	-0.07%
2022/12/01	5	102.70	5	102.70	103.00	0	35,734	0.00%
2022/11/30	2.6	101.00	3	101.00	100.50	-0.4	34,905	0.00%
2022/11/29	14.3	99.99	40	100.00	100.00	-25.7	34,038	-0.08%
2022/11/28	8	100.13	2	100.00	100.00	6	33,757	0.02%
2022/11/25	1	100.50	1	101.00	100.50	0	33,605	0.00%
2022/11/24	17.1	100.32	1.3	100.50	101.00	15.8	33,507	0.05%
2022/11/23	1	101.00	1	101.00	100.50	0	33,169	0.00%
2022/11/21	24	100.90	0	0.00	100.00	24	32,902	0.07%
2022/11/18	5	101.30	1	102.50	100.50	4	32,636	0.01%
2022/11/17	2.3	101.07	3	101.50	101.50	-0.7	32,326	0.00%
2022/11/16	8	102.00	0	0.00	101.50	8	32,188	0.02%
2022/11/15	6.3	101.84	10	101.50	101.50	-3.7	31,685	-0.01%
2022/11/14	9	100.39	13	100.78	101.50	-4	31,198	-0.01%
2022/11/11	24	100.44	17	100.50	100.00	7	30,512	0.02%
2022/11/10	7	100.71	1	101.00	100.50	6	29,543	0.02%
2022/11/09	7	101.21	4	100.75	102.50	3	29,373	0.01%
2022/11/08	12	100.04	1	100.00	100.00	11	29,190	0.04%
2022/11/07	27	100.20	0	0.00	100.00	27	29,498	0.09%
2022/11/04	6.2	100.08	1	100.50	100.50	5.2	29,858	0.02%
2022/11/03	3	101.00	1	101.00	101.00	2	29,990	0.01%
2022/11/02	5	101.50	6	101.17	102.00	-1	29,765	0.00%
2022/11/01	3	101.50	0.1	102.00	101.50	2.9	29,668	0.01%
2022/10/31	4.1	102.02	10	102.35	102.50	-5.9	29,304	-0.02%
2022/10/28	0	0.00	0.1	104.00	104.00	-0.1	29,222	0.00%
2022/10/27	0	0.00	3	104.67	104.00	-3	29,368	-0.01%
2022/10/26	0	0.00	1	103.50	104.00	-1	29,519	0.00%
2022/10/25	2.1	102.76	17	102.50	103.50	-14.9	29,293	-0.05%
2022/10/24	3	103.33	0	0.00	103.00	3	29,045	0.01%
2022/10/21	5	102.90	1	103.50	103.50	4	28,923	0.01%
2022/10/20	7	101.36	1	102.00	102.50	6	29,034	0.02%
2022/10/19	0	0.00	1	103.50	103.00	-1	28,453	0.00%
2022/10/18	15	103.73	2	104.00	103.50	13	28,204	0.05%
2022/10/17	2	104.50	0	0.00	105.00	2	28,041	0.01%
2022/10/14	0	0.00	6.5	104.62	105.00	-6.5	27,956	-0.02%
2022/10/13	0	0.00	1	103.50	103.50	-1	28,122	0.00%
2022/10/12	1	103.00	0	0.00	103.00	1	27,974	0.00%
2022/10/11	7	104.14	4	104.75	104.00	3	27,628	0.01%
2022/10/07	0.2	107.00	3	107.00	107.50	-2.9	27,413	-0.01%
2022/10/06	9	107.56	2	107.00	107.50	7	27,815	0.03%
2022/10/05	1	106.00	10	106.75	107.00	-9	27,893	-0.03%
2022/10/03	8	101.13	1	101.50	101.00	7	27,474	0.03%
2022/09/30	10	101.15	13	100.77	102.00	-3	27,695	-0.01%
2022/09/29	2.3	101.28	0	0.00	101.50	2.3	27,913	0.01%
2022/09/28	15	101.33	0	0.00	100.50	15	28,002	0.05%
2022/09/27	10.2	103.51	3	103.50	103.50	7.2	27,942	0.03%
2022/09/26	10	103.95	7.4	104.93	104.00	2.7	28,760	0.01%
2022/09/23	6	106.50	1	107.00	106.50	5	29,122	0.02%
2022/09/22	7	106.50	2	107.00	107.00	5	29,606	0.02%
2022/09/21	5	107.40	0	107.50	107.00	5	29,763	0.02%
2022/09/20	1	108.00	0	0.00	108.50	1	29,793	0.00%
2022/09/19	0	0.00	1	106.50	107.00	-1	29,797	0.00%
2022/09/16	2	107.25	1	107.50	107.50	1	30,004	0.00%
2022/09/14	1	107.50	0	0.00	107.50	1	30,383	0.00%
2022/09/13	1	109.50	3	109.83	110.00	-2	30,584	-0.01%
2022/09/12	0	0.00	3	108.50	108.50	-3	30,594	-0.01%
2022/09/08	2	106.50	1	107.00	107.00	1	31,113	0.00%
2022/09/07	14.2	106.68	1	106.00	106.00	13.2	31,387	0.04%
2022/09/06	0	0.00	1	108.00	108.50	-1	31,270	0.00%
2022/09/05	0	0.00	2	108.00	108.00	-2	31,528	-0.01%
2022/09/02	1	107.50	1	107.50	107.50	0	31,931	0.00%
2022/09/01	11	107.50	1	107.50	107.50	10	32,046	0.03%
2022/08/31	1	108.00	0	0.00	109.00	1	31,915	0.00%
2022/08/30	3	108.00	2	108.50	108.50	1	31,741	0.00%
2022/08/29	5	108.20	0.3	108.60	108.00	4.8	32,006	0.01%
2022/08/26	0.2	110.50	1	110.50	110.50	-0.8	32,155	0.00%
2022/08/25	3	109.83	4	110.50	109.50	-1	32,478	0.00%
2022/08/24	2.2	110.43	4	109.50	109.50	-1.9	33,426	-0.01%
2022/08/23	0.5	110.00	0	0.00	110.00	0.5	34,509	0.00%
2022/08/22	1	110.00	2	110.25	111.00	-1	34,940	0.00%
2022/08/19	1	111.50	1	111.00	111.00	0	35,525	0.00%
2022/08/17	8	111.69	0	0.00	112.50	8	36,728	0.02%
2022/08/16	1	111.50	3	111.00	111.00	-2	36,840	-0.01%
2022/08/15	3	112.50	4.3	111.77	112.00	-1.3	36,930	0.00%
2022/08/12	0	0.00	1.1	113.41	112.50	-1.1	37,208	0.00%
2022/08/11	0	0.00	134	112.43	113.00	-134	37,022	-0.36%	大賣/鉅額交易
2022/08/10	15	110.00	4	109.75	110.00	11	36,918	0.03%
2022/08/09	0	0.00	9	107.83	109.00	-9	36,398	-0.02%
2022/08/08	0	0.00	5	107.50	108.00	-5	36,343	-0.01%
2022/08/05	7	109.00	0	0.00	108.00	7	36,295	0.02%
2022/08/04	0	0.00	1	108.50	108.00	-1	36,249	0.00%
2022/08/03	0	0.00	5	108.00	108.50	-5	35,932	-0.01%
2022/08/02	2.5	107.20	1	107.00	108.00	1.5	35,709	0.00%
2022/07/29	0.2	109.00	0	0.00	109.00	0.2	35,652	0.00%
2022/07/28	1	108.50	1	108.50	108.50	0	35,867	0.00%
2022/07/26	0	0.00	1	107.50	108.00	-1	35,778	0.00%
2022/07/25	0	0.00	41	107.51	107.50	-41	35,635	-0.12%
2022/07/21	2	104.00	3	104.50	105.50	-1	35,462	0.00%
2022/07/20	1	104.00	6	103.25	103.50	-5	35,419	-0.01%
2022/07/19	1	103.50	1	103.50	104.00	0	35,511	0.00%
2022/07/18	0	0.00	1	104.50	105.00	-1	35,446	0.00%
2022/07/15	23	105.00	5	105.10	105.00	18	35,469	0.05%
2022/07/14	14	105.18	21	104.55	105.00	-7	35,384	-0.02%
2022/07/13	21	102.52	22	103.45	102.50	-1	34,910	0.00%
2022/07/12	3.5	100.29	0	0.00	100.50	3.5	34,569	0.01%
2022/07/11	2	101.25	0	0.00	101.00	2	34,330	0.01%
2022/07/08	26.1	102.50	0	0.00	102.00	26.1	34,172	0.08%
2022/07/07	1.1	101.18	2	102.75	103.50	-0.9	33,867	0.00%
2022/07/06	6	101.58	0	0.00	100.50	6	33,478	0.02%
2022/07/05	5	101.70	0	0.00	102.50	5	33,199	0.02%
2022/07/04	254	100.40	0	0.00	100.00	254	32,860	0.77%	大買/鉅額交易
2022/07/01	4	106.88	2.4	107.29	106.00	1.6	32,262	0.00%
2022/06/30	2	109.75	2	109.75	109.00	0	31,744	0.00%
2022/06/29	7	111.14	0.2	111.00	111.00	6.8	31,393	0.02%
2022/06/27	12	111.08	15	111.70	111.00	-3	31,040	-0.01%
2022/06/24	14	109.86	2	110.00	110.00	12	30,863	0.04%
2022/06/23	8	108.06	1	109.50	108.00	7	30,701	0.02%
2022/06/22	5	109.90	2	111.00	109.50	3	30,281	0.01%
2022/06/21	5	112.00	1	111.50	112.00	4	30,597	0.01%
2022/06/20	1	109.00	11	109.05	109.00	-10	30,276	-0.03%
2022/06/17	0.1	110.00	23.1	109.93	109.50	-23	30,071	-0.08%
2022/06/16	0	0.00	1	113.00	111.50	-1	29,597	0.00%
2022/06/15	21	112.45	0.4	112.00	112.00	20.6	30,439	0.07%
2022/06/14	12	110.50	0	0.00	111.50	12	30,755	0.04%
2022/06/13	15	111.87	0	0.00	111.50	15	30,823	0.05%
2022/06/10	1	114.50	0	0.00	114.00	1	30,587	0.00%
2022/06/09	1	115.00	6	115.00	115.50	-5	30,617	-0.02%
2022/06/08	1	114.00	0	0.00	114.00	1	30,518	0.00%
2022/06/07	6	114.42	2	113.50	113.50	4	30,625	0.01%
2022/06/06	2	114.25	0	0.00	115.50	2	30,483	0.01%
2022/06/02	4	114.75	16	115.50	114.00	-12	30,890	-0.04%
2022/06/01	26	114.04	57.2	114.77	114.50	-31.2	31,010	-0.10%
2022/05/31	0	0.00	176.5	111.21	113.00	-176.5	30,133	-0.59%	大賣/鉅額交易
2022/05/30	0	0.00	14	109.71	110.50	-14	28,871	-0.05%
2022/05/27	0	0.00	2	110.50	110.00	-2	28,372	-0.01%
2022/05/26	1.1	109.45	7	110.00	109.00	-6	27,992	-0.02%
2022/05/25	11	110.00	12.8	109.63	109.50	-1.8	27,818	-0.01%
2022/05/24	0	0.00	22	108.98	108.00	-22	27,347	-0.08%
2022/05/23	0	0.00	4	108.50	108.00	-4	26,969	-0.01%
2022/05/20	1	107.50	20	107.88	107.00	-19	26,832	-0.07%
2022/05/19	0	0.00	10	106.15	107.50	-10	26,456	-0.04%
2022/05/18	3	106.50	17	106.82	107.00	-14	26,023	-0.05%
2022/05/17	0	0.00	9.2	104.72	105.00	-9.2	25,518	-0.04%
2022/05/16	0	0.00	2	104.00	104.50	-2	25,323	-0.01%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	6.3	102.98	0	0.00	102.00	6.3	25,217	0.02%
2022/05/11	0	0.00	3	103.50	103.00	-3	25,124	-0.01%
2022/05/10	0	0.00	1.2	103.08	104.00	-1.2	25,133	0.00%
2022/05/09	2	103.00	0	0.00	104.00	2	25,217	0.01%
2022/05/06	6	103.00	5	103.00	104.00	1	25,527	0.00%
2022/05/05	0	0.00	5	104.80	104.50	-5	25,631	-0.02%
2022/05/04	6	104.00	6	104.00	104.00	0	25,602	0.00%
2022/05/03	6.1	102.49	11	102.00	102.50	-4.9	25,586	-0.02%
2022/04/28	2	100.75	11	100.09	101.50	-9	26,305	-0.03%
2022/04/27	3.1	100.34	22	100.02	100.00	-19	26,323	-0.07%
2022/04/26	3	101.17	0	0.00	101.00	3	26,227	0.01%
2022/04/25	4.1	100.90	0	0.00	100.50	4.1	26,131	0.02%
2022/04/22	0.1	102.50	1	103.00	103.50	-0.9	25,723	0.00%
2022/04/21	1	103.00	1	103.50	103.00	0	26,086	0.00%
2022/04/20	1	102.50	0	0.00	103.00	1	26,106	0.00%
2022/04/19	2	102.75	0	0.00	102.00	2	26,095	0.01%
2022/04/18	2	102.50	4.4	102.50	102.50	-2.4	26,235	-0.01%
2022/04/15	2	103.00	1	103.00	103.00	1	26,622	0.00%
2022/04/13	22	103.93	0.1	103.00	104.00	21.9	27,740	0.08%
2022/04/12	1	103.00	0	0.00	102.00	1	29,846	0.00%
2022/04/11	5	102.00	1	102.00	102.00	4	29,853	0.01%
2022/04/08	3.1	102.84	0	0.00	103.00	3.1	29,736	0.01%
2022/04/07	19.5	104.14	1	104.00	103.00	18.5	29,605	0.06%
2022/04/06	7	104.50	0	0.00	105.00	7	29,253	0.02%
2022/04/01	16	104.78	0	0.00	104.50	16	28,990	0.06%
2022/03/31	4	106.00	0	0.00	106.00	4	28,748	0.01%
2022/03/29	0	0.00	10	105.00	105.50	-10	28,506	-0.04%
2022/03/28	3	106.17	1	106.00	106.00	2	28,443	0.01%
2022/03/25	2	106.25	0	0.00	106.00	2	28,332	0.01%
2022/03/24	17	106.74	7	106.79	106.50	10	28,289	0.04%
2022/03/23	0	0.00	1	105.00	105.50	-1	27,980	0.00%
2022/03/22	0	0.00	0.5	104.50	104.00	-0.5	28,224	0.00%
2022/03/21	1	104.50	1	105.50	104.50	0	28,256	0.00%
2022/03/18	4	104.75	8	105.88	106.00	-4	28,271	-0.01%
2022/03/17	0	0.00	16	103.97	104.00	-16	27,192	-0.06%
2022/03/16	2	101.00	1.5	101.17	101.50	0.5	26,806	0.00%
2022/03/15	15.1	101.43	0	0.00	101.00	15.1	26,458	0.06%
2022/03/14	6	102.92	21.5	102.51	102.50	-15.5	26,525	-0.06%
2022/03/11	0	0.00	3	103.50	103.50	-3	26,516	-0.01%
2022/03/10	0	0.00	2.5	103.00	103.00	-2.5	26,500	-0.01%
2022/03/09	5	101.50	2	102.00	101.50	3	26,385	0.01%
2022/03/08	3.6	101.69	0	0.00	101.50	3.6	26,349	0.01%
2022/03/07	4.5	103.34	3	103.67	102.50	1.5	25,720	0.01%
2022/03/04	2.9	104.48	1	104.50	105.00	1.9	25,816	0.01%
2022/03/03	4	104.75	0	0.00	104.50	4	25,972	0.02%
2022/03/02	3	105.00	0	0.00	104.50	3	26,143	0.01%
2022/03/01	3	104.67	0	0.00	104.50	3	26,204	0.01%
2022/02/25	1.1	103.00	1	103.00	103.00	0.1	26,220	0.00%
2022/02/24	5	102.90	6	103.00	102.50	-1	26,098	0.00%
2022/02/23	0	0.00	2.5	105.00	105.00	-2.5	25,606	-0.01%
2022/02/21	1	106.00	0	0.00	106.00	1	25,784	0.00%
2022/02/18	2.7	105.50	7	105.50	105.50	-4.3	25,924	-0.02%
2022/02/17	0	0.00	6	105.58	106.00	-6	25,998	-0.02%
2022/02/16	2	105.00	0	0.00	105.50	2	26,003	0.01%
2022/02/15	1	104.50	2	104.50	104.00	-1	26,223	0.00%
2022/02/14	1	104.00	3	104.67	104.00	-2	26,310	-0.01%
2022/02/10	0	0.00	1	106.00	106.50	-1	26,440	0.00%
2022/02/09	1	106.00	8.6	106.04	106.50	-7.6	26,437	-0.03%
2022/02/08	11.1	105.55	5	105.60	105.50	6.1	26,352	0.02%
2022/02/07	10	103.50	7	103.00	103.00	3	25,826	0.01%
2022/01/26	9.1	102.66	4	102.25	102.00	5.1	25,471	0.02%
2022/01/25	10	102.55	0	0.00	103.00	10	25,257	0.04%
2022/01/24	0	0.00	2.6	103.12	103.00	-2.6	25,076	-0.01%
2022/01/21	1.5	102.50	2	102.00	102.00	-0.5	24,727	0.00%
2022/01/20	4	103.13	1	103.50	103.00	3	24,415	0.01%
2022/01/19	5	103.50	0	0.00	103.50	5	24,199	0.02%
2022/01/18	2	104.00	2	104.00	103.50	0	24,100	0.00%
2022/01/17	0	104.00	0	0.00	103.50	0	24,204	0.00%
2022/01/14	5	103.50	2	103.50	103.50	3	24,181	0.01%
2022/01/13	0	0.00	1	105.50	105.50	-1	24,050	0.00%
2022/01/12	3	104.17	0	0.00	104.50	3	24,214	0.01%
2022/01/11	4	104.25	0	0.00	104.50	4	24,338	0.02%
2022/01/10	44	104.58	0	0.00	104.50	44	24,605	0.18%
2022/01/07	2	107.50	13	106.58	106.50	-11	24,846	-0.04%
2022/01/06	19	106.82	2	107.25	107.00	17	24,497	0.07%
2022/01/05	40	108.58	88	109.10	109.00	-48	23,990	-0.20%
2022/01/04	12	103.54	0.9	104.00	103.50	11.1	22,264	0.05%
2022/01/03	14.1	103.57	2	104.50	103.00	12.1	22,420	0.05%
2021/12/30	2	104.00	3	104.00	104.00	-1	22,693	0.00%
2021/12/29	3	104.67	2	104.75	105.00	1	23,058	0.00%
2021/12/28	0	0.00	2	105.00	105.50	-2	23,528	-0.01%
2021/12/27	1	104.50	0	0.00	104.50	1	23,690	0.00%
2021/12/23	9	103.89	6.1	104.00	104.00	2.9	24,295	0.01%
2021/12/22	1	104.00	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	3	103.83	104.50	-3	24,777	-0.01%
2021/12/20	0	0.00	22.1	103.23	103.00	-22.1	24,788	-0.09%
2021/12/17	3.3	103.55	0	0.00	103.50	3.3	24,743	0.01%
2021/12/16	13	103.96	0	0.00	103.50	13	24,530	0.05%
2021/12/15	0	0.00	1	105.00	105.00	-1	24,606	0.00%
2021/12/14	1	104.00	2.1	104.98	104.50	-1.1	24,867	0.00%
2021/12/13	12	104.96	10	105.50	104.50	2	24,882	0.01%
2021/12/10	10	105.00	8	105.38	105.00	2	25,648	0.01%
2021/12/08	1	105.50	1	105.50	105.00	0	25,632	0.00%
2021/12/07	2	105.50	2	105.50	106.00	0	25,267	0.00%
2021/12/06	3	105.83	3	106.50	106.50	0	25,185	0.00%
2021/12/03	1	105.50	0	0.00	105.00	1	25,281	0.00%
2021/12/02	1	105.00	1	106.50	105.00	0	25,365	0.00%
2021/11/30	38	103.93	1	103.50	103.50	37	25,243	0.15%
2021/11/29	1	104.00	3	103.50	103.50	-2	24,913	-0.01%
2021/11/26	5	104.00	1	104.50	103.50	4	24,820	0.02%
2021/11/25	4	105.38	0	0.00	105.00	4	24,927	0.02%
2021/11/24	20	105.60	0	0.00	105.50	20	24,868	0.08%
2021/11/23	3	106.17	4	106.00	106.00	-1	24,601	0.00%
2021/11/22	10.5	107.19	1	107.00	106.50	9.5	24,446	0.04%
2021/11/19	9	107.00	8	107.50	106.50	1	24,384	0.00%
2021/11/18	30	106.92	0	0.00	107.00	30	24,337	0.12%
2021/11/17	34	107.47	2	107.75	107.00	32	24,205	0.13%
2021/11/16	1	108.00	6	108.08	108.00	-5	24,180	-0.02%
2021/11/15	15	108.67	1	109.00	108.00	14	24,775	0.06%
2021/11/12	0	0.00	1	108.50	109.00	-1	24,877	0.00%
2021/11/11	2.1	108.00	0	0.00	107.50	2.1	24,858	0.01%
2021/11/10	3.1	109.32	9	109.44	109.00	-5.9	25,126	-0.02%
2021/11/09	1	107.50	2	107.50	108.00	-1	25,521	0.00%
2021/11/08	20.5	107.50	1	107.50	107.50	19.5	25,431	0.08%
2021/11/05	1	108.00	0	0.00	109.00	1	25,877	0.00%
2021/11/03	0	0.00	10	108.00	107.50	-10	26,495	-0.04%
2021/11/02	0	0.00	7	108.00	107.50	-7	26,978	-0.03%
2021/11/01	0	0.00	5	107.00	106.50	-5	26,974	-0.02%
2021/10/29	23	107.13	11.1	107.00	107.00	11.9	27,025	0.04%
2021/10/28	0.1	108.50	12	108.50	108.50	-11.9	27,041	-0.04%
2021/10/26	2	108.50	0	0.00	109.00	2	27,413	0.01%
2021/10/25	6	108.42	1	108.50	108.00	5	27,459	0.02%
2021/10/22	17	108.41	11	108.05	107.50	6	27,653	0.02%
2021/10/21	0	0.00	4	108.00	108.00	-4	27,868	-0.01%
2021/10/20	3	108.00	1	107.00	107.50	2	27,916	0.01%
2021/10/19	7.3	107.21	0	0.00	107.00	7.3	27,785	0.03%
2021/10/18	23	108.80	11	108.00	107.50	12	28,334	0.04%
2021/10/15	15	108.60	9	108.89	109.50	6	28,682	0.02%
2021/10/14	31	107.00	4	107.00	106.50	27	28,303	0.10%
2021/10/13	2	105.50	0	0.00	105.50	2	28,537	0.01%
2021/10/12	9	105.06	1	104.50	105.00	8	28,786	0.03%
2021/10/08	0	0.00	9	107.11	108.00	-9	29,185	-0.03%
2021/10/07	0	0.00	54	106.54	107.00	-54	29,179	-0.19%
2021/10/06	5	103.60	4.7	103.89	103.00	0.4	29,150	0.00%
2021/10/05	52.4	101.50	0	0.00	101.50	52.4	28,786	0.18%
2021/10/04	4.2	103.25	0	0.00	103.00	4.2	28,567	0.01%
2021/10/01	12.4	103.55	21	103.48	103.00	-8.7	28,543	-0.03%
2021/09/30	2	105.00	0	0.00	105.00	2	28,439	0.01%
2021/09/29	3.4	105.06	1	105.50	105.00	2.4	28,792	0.01%
2021/09/28	4	106.63	0	0.00	106.50	4	29,592	0.01%
2021/09/24	2	107.50	16	107.69	107.50	-14	29,530	-0.05%
2021/09/23	2	107.00	0	0.00	106.50	2	29,793	0.01%
2021/09/22	8	106.63	0	0.00	107.00	8	29,774	0.03%
2021/09/17	4	108.00	2	109.00	108.50	2	29,528	0.01%
2021/09/16	16.3	108.18	0	0.00	107.50	16.3	29,476	0.06%
2021/09/15	10	109.60	36	109.26	108.50	-26	29,612	-0.09%
2021/09/14	48	107.00	1	107.00	107.50	47	29,019	0.16%
2021/09/13	34	107.00	0	0.00	106.50	34	29,065	0.12%
2021/09/09	1	107.00	2	107.25	107.00	-1	29,660	0.00%
2021/09/08	5	108.80	0	0.00	107.50	5	29,623	0.02%
2021/09/07	12	109.42	0	0.00	108.50	12	29,547	0.04%
2021/09/06	10	110.50	3	111.50	111.00	7	29,553	0.02%
2021/09/03	1	112.00	4	112.00	112.50	-3	29,849	-0.01%
2021/09/02	2	111.75	22	111.07	111.50	-20	29,768	-0.07%
2021/09/01	3	110.50	1	111.00	111.00	2	29,654	0.01%
2021/08/31	17.8	108.72	10	109.50	111.00	7.8	29,587	0.03%
2021/08/30	0	0.00	4	108.00	109.00	-4	29,418	-0.01%
2021/08/27	0	0.00	1	107.50	108.00	-1	29,666	0.00%
2021/08/26	3.1	107.68	0	0.00	107.50	3.1	29,835	0.01%
2021/08/25	2	107.75	0	0.00	108.50	2	30,168	0.01%
2021/08/23	0	0.00	12	107.08	107.50	-12	30,576	-0.04%
2021/08/20	2	103.50	3	104.67	104.50	-1	30,649	0.00%
2021/08/19	15	104.33	0	0.00	103.00	15	31,163	0.05%
2021/08/18	23	106.48	0	0.00	107.00	23	30,717	0.07%
2021/08/17	0	0.00	2	107.25	106.50	-2	31,031	-0.01%
2021/08/16	2	107.25	129	107.00	107.50	-127	31,124	-0.41%	大賣/鉅額交易
2021/08/13	15	109.50	8	109.31	109.00	7	31,441	0.02%
2021/08/12	1	109.00	0.1	109.50	109.00	0.9	31,378	0.00%
2021/08/11	9	107.06	2	108.25	109.00	7	31,859	0.02%
2021/08/10	7	109.00	0	0.00	108.50	7	32,440	0.02%
2021/08/09	0	0.00	15	111.50	112.00	-15	33,341	-0.04%
2021/08/06	15	112.50	10	112.00	112.50	5	33,684	0.01%
2021/08/05	0	0.00	1	111.50	112.00	-1	34,169	0.00%
2021/08/04	1	112.00	10	112.00	112.00	-9	36,329	-0.02%
2021/08/03	5	111.20	5	111.50	111.50	0	37,309	0.00%
2021/08/02	0	0.00	11	111.55	113.00	-11	37,640	-0.03%
2021/07/30	5	110.20	0	0.00	110.00	5	38,246	0.01%
2021/07/29	0	0.00	5	110.50	111.00	-5	38,400	-0.01%
2021/07/28	5	109.30	4	110.00	110.50	1	39,142	0.00%
2021/07/27	0	0.00	3	111.33	111.50	-3	40,042	-0.01%
2021/07/26	23	109.33	8	109.69	110.00	15	40,774	0.04%
2021/07/23	2	111.00	1	110.50	110.50	1	40,978	0.00%
2021/07/22	28	110.39	9	110.33	110.50	19	41,267	0.05%
2021/07/21	11	113.27	2	112.50	112.50	9	41,185	0.02%
2021/07/20	15	114.53	1	115.50	114.50	14	40,817	0.03%
2021/07/19	20	116.90	16	116.50	116.50	4	41,033	0.01%
2021/07/16	5	118.70	4	119.00	119.50	1	41,627	0.00%
2021/07/15	6	118.92	47	118.86	119.50	-41	41,646	-0.10%
2021/07/14	5	116.70	2	117.00	116.00	3	41,038	0.01%
2021/07/13	4	116.50	7	116.29	116.50	-3	41,122	-0.01%
2021/07/12	0.1	115.00	8	115.00	115.00	-7.9	41,396	-0.02%
2021/07/09	5	113.80	6	114.00	114.00	-1	41,770	0.00%
2021/07/08	18	115.50	3	115.67	115.50	15	42,184	0.04%
2021/07/07	1	115.00	4	115.63	115.00	-3	42,614	-0.01%
2021/07/06	12	116.25	15.2	116.90	116.50	-3.2	43,302	-0.01%
2021/07/05	5	112.70	46	116.50	117.00	-41	43,911	-0.09%
2021/07/02	4	111.50	1	112.00	111.50	3	43,223	0.01%
2021/07/01	1	112.00	36	111.94	112.00	-35	43,510	-0.08%
2021/06/30	1	112.50	4	112.88	112.00	-3	43,940	-0.01%
2021/06/29	10	111.60	4	111.63	111.50	6	45,039	0.01%
2021/06/28	18	111.78	0	0.00	111.50	18	46,909	0.04%
2021/06/25	13.1	113.53	0	0.00	113.00	13.1	47,286	0.03%
2021/06/24	14	112.75	6	113.08	113.00	8	47,379	0.02%
2021/06/23	31	110.68	8	111.13	111.50	23	47,741	0.05%
2021/06/22	4.5	109.00	20	109.50	108.50	-15.5	48,354	-0.03%
2021/06/21	15.4	109.71	0	0.00	108.50	15.4	49,335	0.03%
2021/06/18	25.2	111.58	1	111.50	111.50	24.2	50,635	0.05%
2021/06/17	11	111.41	1	113.00	113.00	10	51,947	0.02%
2021/06/16	1	112.00	27	111.57	111.50	-26	54,351	-0.05%
2021/06/15	2	112.75	1	112.50	113.00	1	56,251	0.00%
2021/06/11	5	113.80	8	113.38	113.50	-3	58,242	-0.01%
2021/06/10	3	111.17	3	110.50	110.50	0	59,189	0.00%
2021/06/09	4.1	110.00	0	0.00	109.50	4.1	60,027	0.01%
2021/06/08	1	111.00	1	110.50	110.50	0	61,243	0.00%
2021/06/07	1	111.00	3	111.33	110.50	-2	62,197	0.00%
2021/06/04	9	110.72	1	112.00	112.00	8	62,654	0.01%
2021/06/03	3	111.50	12	111.17	111.00	-9	62,906	-0.01%
2021/06/02	45	111.97	0	0.00	112.00	45	63,414	0.07%
2021/06/01	3	114.33	5	113.80	114.50	-2	64,306	0.00%
2021/05/31	0.1	113.00	0	0.00	113.50	0.1	65,255	0.00%
2021/05/28	2	110.50	11	110.59	111.00	-9	66,126	-0.01%
2021/05/26	14	111.39	11	111.55	111.50	3	67,559	0.00%
2021/05/25	1	112.50	13	112.27	112.00	-12	69,013	-0.02%
2021/05/24	2	108.75	0	0.00	109.50	2	69,079	0.00%
2021/05/21	0	0.00	85	109.15	109.50	-85	69,408	-0.12%
2021/05/20	1	104.50	23	106.02	106.00	-22	69,516	-0.03%
2021/05/19	7.2	105.50	24	104.88	105.00	-16.8	70,236	-0.02%
2021/05/18	20	106.50	7.3	104.53	107.00	12.7	70,231	0.02%
2021/05/17	16	99.66	0	0.00	98.20	16	70,387	0.02%
2021/05/14	4	104.13	0	0.00	104.50	4	70,236	0.01%
2021/05/13	16	103.31	18	103.00	103.00	-2	70,571	0.00%
2021/05/12	37	100.29	39	101.49	102.00	-2	70,334	0.00%
2021/05/11	15	107.60	25	108.18	107.00	-10	69,233	-0.01%
2021/05/10	22	114.77	7	113.07	113.00	15	69,994	0.02%
2021/05/07	10	116.90	13	116.19	117.50	-3	72,312	0.00%
2021/05/06	3	112.17	4	112.00	112.50	-1	73,359	0.00%
2021/05/05	28	111.59	22.8	112.01	110.00	5.2	74,195	0.01%
2021/05/04	29	108.67	27	109.78	108.50	2	75,249	0.00%
2021/05/03	23	113.04	42	113.43	112.50	-19	76,133	-0.02%
2021/04/29	5	116.90	23	117.65	116.00	-18	78,603	-0.02%
2021/04/28	8.3	117.32	4	117.75	117.00	4.3	79,282	0.01%
2021/04/27	38	118.93	36	120.42	118.50	2	80,842	0.00%
2021/04/26	145	118.47	1	118.00	117.50	144	81,368	0.18%	大買/鉅額交易
2021/04/23	10	118.35	15	118.07	119.00	-5	82,262	-0.01%
2021/04/22	41	118.95	7.1	119.48	117.50	33.9	84,441	0.04%
2021/04/21	7	120.14	4	120.38	120.00	3	88,574	0.00%
2021/04/20	3	121.67	3	121.67	122.00	0	89,305	0.00%
2021/04/19	4	121.63	42	122.37	121.50	-38	90,633	-0.04%
2021/04/16	45	123.10	18.1	123.22	123.50	26.9	91,260	0.03%
2021/04/15	9	120.83	0	0.00	121.00	9	92,273	0.01%
2021/04/14	15.5	120.89	7	120.43	121.50	8.5	93,500	0.01%
2021/04/13	17	122.47	9	122.61	122.50	8	96,281	0.01%
2021/04/12	18	121.31	43	120.43	120.50	-25	99,322	-0.03%
2021/04/09	30	120.67	34	121.13	120.00	-4	102,027	0.00%
2021/04/08	25.3	122.47	19	122.50	122.50	6.3	101,224	0.01%
2021/04/07	5	123.20	1	124.00	123.50	4	101,243	0.00%
2021/04/06	8.2	122.93	58	122.65	122.50	-49.8	101,439	-0.05%
2021/04/01	69	122.12	11	122.55	121.50	58	101,864	0.06%
2021/03/31	132	124.44	26	124.15	124.00	106	102,143	0.10%	大買/鉅額交易
2021/03/30	13	129.12	6	129.50	129.50	7	100,661	0.01%
2021/03/29	1	128.00	9	128.39	128.50	-8	100,823	-0.01%
2021/03/26	27.3	126.62	1	127.50	126.50	26.3	101,700	0.03%
2021/03/25	86.5	126.85	11	127.32	126.50	75.5	101,299	0.07%
2021/03/24	32	128.36	7	129.64	128.00	25	100,686	0.02%
2021/03/23	16.3	132.39	29	131.14	130.50	-12.7	99,806	-0.01%
2021/03/22	21	127.45	30.6	127.07	130.00	-9.6	98,701	-0.01%
2021/03/19	92.2	125.17	38.4	125.21	123.50	53.8	97,546	0.06%
2021/03/18	22	129.59	68.2	130.01	129.50	-46.2	95,637	-0.05%
2021/03/17	24	126.25	60.6	125.72	126.00	-36.6	94,357	-0.04%
2021/03/16	28	122.59	32	122.34	123.00	-4	92,873	0.00%
2021/03/15	2	121.50	26	120.15	121.00	-24	92,452	-0.03%
2021/03/12	53	118.84	128	119.59	120.00	-75	93,263	-0.08%	大賣/
2021/03/11	12	117.38	73	117.18	117.00	-61	94,385	-0.06%
2021/03/10	16	115.69	11	116.14	115.50	5	93,926	0.01%
2021/03/09	13	112.96	19	113.68	115.00	-6	93,640	-0.01%
2021/03/08	25	114.70	11	114.41	113.50	14	93,481	0.01%
2021/03/05	14	114.64	17	114.97	115.00	-3	92,985	0.00%
2021/03/04	22	113.18	8.8	114.50	114.50	13.2	92,545	0.01%
2021/03/03	13	114.81	12	115.08	115.50	1	91,575	0.00%
2021/03/02	25	112.30	46	113.64	112.00	-21	90,689	-0.02%
2021/02/26	122.1	112.52	2	112.25	112.00	120.1	90,179	0.13%	大買/鉅額交易
2021/02/25	16.1	115.19	35.4	115.30	116.50	-19.4	88,553	-0.02%
2021/02/24	28	111.30	5	112.20	110.50	23	87,097	0.03%
2021/02/23	34	110.71	33	109.61	111.50	1	86,598	0.00%
2021/02/22	39.2	111.65	7	112.36	111.00	32.2	86,137	0.04%
2021/02/19	19	110.50	4	110.13	110.00	15	85,645	0.02%
2021/02/18	13.6	113.10	15	113.63	113.00	-1.4	84,850	0.00%
2021/02/17	27	114.11	29	114.02	114.00	-2	84,908	0.00%
2021/02/05	13.2	113.80	33	114.79	113.50	-19.9	83,928	-0.02%
2021/02/04	12.1	113.92	8.6	114.12	114.00	3.5	83,134	0.00%
2021/02/03	22	116.20	11	116.64	116.50	11	82,680	0.01%
2021/02/02	11.1	116.27	16	115.91	116.50	-4.9	82,107	-0.01%
2021/02/01	33.1	110.21	67.8	110.38	113.00	-34.7	81,389	-0.04%
2021/01/29	88.8	115.60	15	112.70	111.50	73.8	79,640	0.09%
2021/01/28	86	119.13	68	119.41	118.50	18	76,874	0.02%
2021/01/27	20.4	123.66	40	123.70	123.00	-19.6	75,136	-0.03%
2021/01/26	39.2	122.29	15	122.07	122.00	24.2	73,916	0.03%
2021/01/25	67	119.25	36.6	121.41	123.00	30.4	72,070	0.04%
2021/01/22	49.3	119.93	50.8	119.60	121.50	-1.5	70,174	0.00%
2021/01/21	25	116.78	12.7	116.34	117.00	12.3	67,021	0.02%
2021/01/20	65	115.54	37.9	115.77	114.50	27.1	66,129	0.04%
2021/01/19	20	115.73	27	115.74	115.00	-7	64,197	-0.01%
2021/01/18	36	113.79	62	113.36	114.00	-26	63,005	-0.04%
2021/01/15	62.6	115.09	40	115.26	115.50	22.6	61,737	0.04%
2021/01/14	34	115.00	148.9	113.14	116.00	-114.9	59,302	-0.19%	大賣/鉅額交易
2021/01/13	20	105.43	13.4	106.04	106.50	6.6	54,542	0.01%
2021/01/12	116.2	104.50	20.6	104.42	104.00	95.6	53,983	0.18%	大買/
2021/01/11	11.2	107.18	7.6	107.99	107.50	3.6	53,647	0.01%
2021/01/08	47	107.37	63.1	107.53	108.00	-16.1	53,291	-0.03%
2021/01/07	16.7	107.16	33	106.83	107.00	-16.3	51,832	-0.03%
2021/01/06	84	104.95	75	104.37	105.00	9	50,561	0.02%
2021/01/05	72	102.66	74.8	103.24	104.00	-2.8	47,274	-0.01%
2021/01/04	37	96.93	86.8	96.18	99.90	-49.8	44,037	-0.11%
2020/12/31	4.4	91.71	31	91.69	92.00	-26.6	40,427	-0.07%
2020/12/30	7	90.73	3	91.40	91.60	4	40,179	0.01%
2020/12/29	15	91.23	6	91.35	90.40	9	39,796	0.02%
2020/12/28	19	92.16	44.3	92.20	91.80	-25.3	39,355	-0.06%
2020/12/25	12	91.65	107.4	91.61	91.80	-95.4	38,556	-0.25%	大賣/
2020/12/24	1	89.60	25.6	89.51	89.60	-24.6	37,188	-0.07%
2020/12/23	26	88.97	56	88.93	88.80	-30	37,032	-0.08%
2020/12/22	44	88.60	31.4	89.18	87.70	12.6	36,732	0.03%
2020/12/21	3	87.57	4	87.93	88.00	-1	36,124	0.00%
2020/12/18	13	87.75	8	87.79	87.70	5	35,941	0.01%
2020/12/17	25	87.86	13	88.02	87.80	12	35,866	0.03%
2020/12/16	9	87.84	6	87.97	88.20	3	35,716	0.01%
2020/12/15	8	86.81	2	87.10	87.10	6	35,463	0.02%
2020/12/14	6	88.27	6	88.07	87.70	0	35,162	0.00%
2020/12/11	18	86.72	27.3	87.76	87.60	-9.3	34,666	-0.03%
2020/12/10	32	87.86	21	87.70	87.70	11	33,930	0.03%
2020/12/09	22	88.89	26	88.73	89.00	-4	33,480	-0.01%
2020/12/08	56	88.53	18	87.84	87.60	38	32,621	0.12%
2020/12/07	16	85.69	47	85.46	87.90	-31	31,140	-0.10%
2020/12/04	8	83.06	19	83.03	82.90	-11	28,798	-0.04%
2020/12/03	12	82.08	1	82.10	82.00	11	28,368	0.04%
2020/12/02	5	82.96	0	0.00	82.70	5	28,204	0.02%
2020/12/01	0	0.00	1.2	82.84	82.90	-1.2	28,227	0.00%
2020/11/30	12.6	82.14	0	0.00	82.30	12.6	28,504	0.04%
2020/11/27	7	82.56	0	0.00	82.60	7	27,917	0.03%
2020/11/26	4	82.90	5.9	82.92	83.00	-1.9	27,869	-0.01%
2020/11/25	0	0.00	10	82.30	82.00	-10	27,823	-0.04%
2020/11/24	6	82.20	1	82.10	82.00	5	27,853	0.02%
2020/11/23	1	82.70	0	0.00	82.90	1	27,877	0.00%
2020/11/20	11	82.52	9	82.70	82.50	2	27,738	0.01%
2020/11/19	13	82.78	2	82.90	82.90	11	27,618	0.04%
2020/11/18	1	83.00	0	0.00	83.20	1	27,595	0.00%
2020/11/17	11	82.90	13	82.62	83.00	-2	27,491	-0.01%
2020/11/16	1	82.30	24	82.51	82.60	-23	27,885	-0.08%
2020/11/13	4	81.43	18	81.51	81.40	-14	27,577	-0.05%
2020/11/12	13.8	81.63	40	81.77	81.90	-26.2	27,494	-0.10%
2020/11/11	1	81.30	17	81.06	81.60	-16	27,213	-0.06%
2020/11/10	4	80.70	2	80.75	80.80	2	27,174	0.01%
2020/11/09	4	80.73	52	81.10	81.20	-48	28,235	-0.17%
2020/11/06	0	0.00	35	79.64	79.70	-35	28,321	-0.12%
2020/11/05	13	78.82	6	79.20	79.00	7	28,488	0.02%
2020/11/03	3	78.40	0	0.00	78.30	3	29,122	0.01%
2020/11/02	0	0.00	3	77.90	78.30	-3	29,432	-0.01%
2020/10/30	2	77.45	25	77.36	77.50	-23	29,600	-0.08%
2020/10/29	12.6	77.14	1	77.60	78.00	11.6	29,550	0.04%
2020/10/28	10	78.84	11.2	78.56	78.30	-1.2	30,059	0.00%
2020/10/27	21.2	79.66	0	0.00	80.00	21.2	30,234	0.07%
2020/10/26	2	80.15	0	0.00	80.20	2	30,632	0.01%
2020/10/23	4	80.65	1	80.80	80.70	3	31,049	0.01%
2020/10/22	0.2	80.60	3	80.77	80.80	-2.8	32,073	-0.01%
2020/10/21	5	80.66	2	80.60	80.40	3	32,779	0.01%
2020/10/20	1	81.40	19	81.68	81.40	-18	33,058	-0.05%
2020/10/19	16	80.76	25	80.93	81.30	-9	33,610	-0.03%
2020/10/16	1	78.80	33	79.03	78.60	-32	33,408	-0.10%
2020/10/15	2	78.05	4.3	78.31	78.10	-2.3	33,847	-0.01%
2020/10/14	25	78.04	1	78.30	78.00	24	34,602	0.07%
2020/10/13	7	78.30	12	78.45	78.90	-5	34,800	-0.01%
2020/10/12	0	0.00	37	78.51	78.70	-37	35,259	-0.10%
2020/10/08	5	77.80	0	0.00	78.00	5	35,425	0.01%
2020/10/07	4.7	77.51	0	0.00	77.40	4.7	35,744	0.01%
2020/10/06	2.3	77.86	0	0.00	77.80	2.3	36,066	0.01%
2020/10/05	0	0.00	1	77.90	77.70	-1	36,653	0.00%
2020/09/30	13	77.52	3	77.70	77.40	10	37,159	0.03%
2020/09/29	11	77.00	0	0.00	77.00	11	37,455	0.03%
2020/09/28	0	0.00	2.6	75.59	76.90	-2.6	37,793	-0.01%
2020/09/25	2	74.75	0	0.00	74.30	2	38,001	0.01%
2020/09/24	11	75.46	0	0.00	75.00	11	38,076	0.03%
2020/09/23	22.3	76.88	20	76.70	76.70	2.3	37,687	0.01%
2020/09/22	1	76.80	1	76.80	76.80	0	38,132	0.00%
2020/09/21	2	77.55	2	78.00	77.40	0	38,706	0.00%
2020/09/18	22.2	77.89	21	77.61	77.60	1.2	40,000	0.00%
2020/09/17	15	78.13	3	78.10	78.10	12	40,947	0.03%
2020/09/16	14	78.71	1	78.70	78.80	13	41,362	0.03%
2020/09/15	2	79.10	9	79.06	79.10	-7	41,339	-0.02%
2020/09/14	1	78.70	63	79.35	79.40	-62	41,646	-0.15%
2020/09/11	4	78.35	12	78.47	78.50	-8	41,491	-0.02%
2020/09/10	21	78.12	27	78.35	78.50	-6	41,523	-0.01%
2020/09/09	6	77.53	1	77.70	77.90	5	41,410	0.01%
2020/09/08	15	77.57	5	77.50	77.50	10	41,473	0.02%
2020/09/07	15.2	77.04	2	77.25	77.30	13.2	41,611	0.03%
2020/09/04	9.6	76.94	0	0.00	76.90	9.6	41,954	0.02%
2020/09/03	19	78.18	26	78.04	77.70	-7	41,789	-0.02%
2020/09/02	5	77.34	0	0.00	77.80	5	41,734	0.01%
2020/09/01	6	76.85	1	77.00	77.00	5	42,211	0.01%
2020/08/31	2	77.35	18.6	77.62	76.90	-16.6	42,474	-0.04%
2020/08/28	13	77.54	1	77.50	77.50	12	42,692	0.03%
2020/08/27	8	77.75	1.1	77.53	77.50	6.9	42,988	0.02%
2020/08/26	1	78.10	2	78.15	78.20	-1	43,281	0.00%
2020/08/25	3	78.10	4	78.23	78.30	-1	43,441	0.00%
2020/08/24	3	77.70	1	78.10	77.60	2	43,891	0.00%
2020/08/21	2	77.95	3	78.13	78.20	-1	43,964	0.00%
2020/08/20	83	77.60	16	76.86	77.10	67	43,929	0.15%
2020/08/19	0	0.00	5	79.48	79.30	-5	43,368	-0.01%
2020/08/18	1	79.50	0	0.00	79.80	1	43,283	0.00%
2020/08/17	4	80.15	1	80.40	80.20	3	43,604	0.01%
2020/08/14	0	0.00	4	80.28	80.40	-4	43,618	-0.01%
2020/08/13	30	79.64	4	81.12	79.50	26	43,559	0.06%
2020/08/12	26.6	81.39	10	81.03	81.40	16.6	42,948	0.04%
2020/08/11	11	80.18	0	0.00	79.80	11	43,139	0.03%
2020/08/10	9	79.83	39	80.04	80.50	-30	43,407	-0.07%
2020/08/07	8.2	78.50	1	79.00	78.30	7.2	43,275	0.02%
2020/08/06	10	79.20	19	79.11	79.00	-9	43,625	-0.02%
2020/08/05	8	78.08	0	0.00	77.90	8	43,829	0.02%
2020/08/04	0.3	78.20	8	77.94	78.10	-7.7	44,340	-0.02%
2020/08/03	23	77.54	1	78.40	77.10	22	44,597	0.05%
2020/07/31	7	78.87	5	79.10	78.40	2	44,108	0.00%
2020/07/30	13	77.92	5	78.06	78.00	8	43,832	0.02%
2020/07/29	41	78.48	1	78.60	78.00	40	43,666	0.09%
2020/07/28	19.7	79.79	33	79.61	78.40	-13.3	43,848	-0.03%
2020/07/27	35.1	78.92	6	78.25	78.00	29.1	43,342	0.07%
2020/07/24	23	81.15	3	80.10	80.00	20	42,760	0.05%
2020/07/23	24	81.71	18	82.11	82.10	6	42,348	0.01%
2020/07/22	13.2	85.59	63	85.52	85.90	-49.8	41,517	-0.12%
2020/07/21	49	85.34	0	0.00	85.30	49	40,594	0.12%
2020/07/20	10	86.03	3	86.23	86.80	7	39,798	0.02%
2020/07/17	8	88.50	9	88.37	88.00	-1	39,066	0.00%
2020/07/16	5	87.48	10.8	87.49	87.60	-5.8	39,095	-0.01%
2020/07/15	2	86.90	3	87.07	86.60	-1	38,790	0.00%
2020/07/14	4.1	86.40	16	86.89	86.30	-11.9	39,163	-0.03%
2020/07/13	25.1	86.11	13	86.15	86.70	12.1	39,298	0.03%
2020/07/10	21	85.58	12.4	85.36	84.80	8.6	39,392	0.02%
2020/07/09	14	86.31	3	86.57	86.20	11	39,134	0.03%
2020/07/08	17	86.99	53	87.00	87.00	-36	38,728	-0.09%
2020/07/07	11	86.09	1	87.10	87.00	10	38,430	0.03%
2020/07/06	2	86.15	27	86.46	86.40	-25	38,484	-0.06%
2020/07/03	7	85.36	4	85.35	85.30	3	39,251	0.01%
2020/07/02	4	85.63	4	85.68	86.00	0	39,318	0.00%
2020/07/01	9.1	86.30	5	86.52	85.90	4.1	39,567	0.01%
2020/06/30	1	86.00	5	86.02	86.30	-4	39,234	-0.01%
2020/06/29	3.4	84.58	36	84.08	85.20	-32.6	38,911	-0.08%
2020/06/24	5	82.98	47.8	83.01	83.50	-42.8	37,861	-0.11%
2020/06/23	1	80.50	10	79.98	80.20	-9	37,387	-0.02%
2020/06/22	2	78.50	0	0.00	78.90	2	37,269	0.01%
2020/06/19	0	0.00	3	78.73	78.80	-3	37,883	-0.01%
2020/06/18	16	78.27	1	78.60	78.50	15	37,988	0.04%
2020/06/17	3	78.17	2	78.70	78.20	1	38,713	0.00%
2020/06/16	1	77.80	3	78.33	78.40	-2	40,122	0.00%
2020/06/15	5	77.40	0	0.00	77.00	5	41,533	0.01%
2020/06/12	28	77.67	6	76.92	78.00	22	42,349	0.05%
2020/06/11	12	79.68	17.1	79.07	78.60	-5.1	42,992	-0.01%
2020/06/10	6	79.72	3	79.60	79.90	3	43,388	0.01%
2020/06/09	5	79.34	3	79.97	79.50	2	44,767	0.00%
2020/06/08	2	79.10	27	79.56	79.70	-25	45,559	-0.05%
2020/06/05	2	78.05	4	78.13	78.50	-2	45,175	0.00%
2020/06/04	5	78.36	1	78.20	78.40	4	45,232	0.01%
2020/06/03	3	77.97	6	78.08	78.10	-3	45,254	-0.01%
2020/06/02	3	77.13	14	77.14	77.10	-11	45,186	-0.02%
2020/06/01	0	0.00	4.3	76.50	76.20	-4.3	45,106	-0.01%
2020/05/29	6	74.62	1	74.40	75.80	5	45,158	0.01%
2020/05/28	5	75.64	5	75.46	75.30	0	44,994	0.00%
2020/05/27	2	75.15	1	75.20	75.30	1	45,453	0.00%
2020/05/26	2	73.75	6	74.95	74.80	-4	45,969	-0.01%
2020/05/25	5	73.28	2	73.15	73.60	3	46,216	0.01%
2020/05/22	11.1	73.87	1	73.70	73.60	10.1	46,552	0.02%
2020/05/21	19	74.79	2	74.70	74.70	17	46,325	0.04%
2020/05/20	5.2	74.77	1	74.60	74.50	4.2	46,417	0.01%
2020/05/19	29	75.38	21	74.80	74.80	8	46,489	0.02%
2020/05/18	6	75.27	5	75.44	75.00	1	46,100	0.00%
2020/05/15	13	77.35	7	77.19	77.10	6	45,526	0.01%
2020/05/14	5	78.34	2	78.10	78.20	3	45,023	0.01%
2020/05/13	18	78.36	1.6	78.15	78.80	16.4	44,680	0.04%
2020/05/12	8	77.53	1	78.30	77.30	7	44,565	0.02%
2020/05/11	2	78.75	10	78.29	78.90	-8	44,747	-0.02%
2020/05/08	2.1	76.53	11	76.28	76.20	-8.9	44,242	-0.02%
2020/05/07	2	75.05	2	74.70	75.20	0	44,308	0.00%
2020/05/06	2	74.45	1	74.10	74.30	1	44,218	0.00%
2020/05/05	8	74.30	1	74.10	74.10	7	44,492	0.02%
2020/05/04	4	74.60	1	74.00	74.50	3	44,768	0.01%
2020/04/30	3	76.63	13	76.83	77.00	-10	44,694	-0.02%
2020/04/29	3	75.70	34	75.77	75.60	-31	44,975	-0.07%
2020/04/28	30	74.83	7	74.97	75.20	23	45,609	0.05%
2020/04/27	6	74.80	8	74.68	74.90	-2	47,798	0.00%
2020/04/24	4	73.95	4	74.03	73.80	0	47,910	0.00%
2020/04/23	2	74.15	3	74.73	74.00	-1	48,896	0.00%
2020/04/22	4	73.08	4	73.35	73.90	0	48,768	0.00%
2020/04/21	26	74.35	8	73.76	73.50	18	48,703	0.04%
2020/04/20	4	75.83	11	75.65	76.20	-7	48,171	-0.01%
2020/04/17	12	75.83	23	75.72	75.80	-11	48,024	-0.02%
2020/04/16	4	74.68	12	74.49	74.00	-8	47,392	-0.02%
2020/04/15	8	74.49	6	74.83	74.10	2	47,157	0.00%
2020/04/14	5	74.06	2	74.45	74.40	3	47,387	0.01%
2020/04/13	21	73.33	7	73.17	73.10	14	47,485	0.03%
2020/04/10	1	73.80	2	73.55	73.90	-1	47,506	0.00%
2020/04/09	15	74.86	3	74.20	74.00	12	47,817	0.03%
2020/04/08	6	73.43	24.8	73.86	75.00	-18.8	47,242	-0.04%
2020/04/07	14	71.04	6	71.35	71.20	8	45,981	0.02%
2020/04/06	22	69.90	20	70.00	70.20	2	45,466	0.00%
2020/04/01	3	70.13	1	70.10	70.00	2	44,975	0.00%
2020/03/31	20	70.30	21	69.91	69.90	-1	44,733	0.00%
2020/03/30	6	69.50	2	69.40	70.00	4	44,283	0.01%
2020/03/27	1	71.70	14	71.49	70.10	-13	43,919	-0.03%
2020/03/26	9	71.04	7	71.00	71.00	2	43,204	0.00%
2020/03/25	27.2	71.82	17	71.94	71.40	10.2	43,208	0.02%
2020/03/24	12	70.17	11	69.94	69.40	1	42,793	0.00%
2020/03/23	9	67.88	7	67.84	67.50	2	43,074	0.00%
2020/03/20	25	69.63	16	70.57	70.80	9	42,561	0.02%
2020/03/19	23	67.49	28	67.63	66.30	-5	41,412	-0.01%
2020/03/18	50	70.34	4	70.03	70.00	46	40,185	0.11%
2020/03/17	8	70.76	5	71.16	70.60	3	39,472	0.01%
2020/03/16	26	71.87	3	71.57	71.10	23	38,858	0.06%
2020/03/13	22.2	71.01	15.8	73.19	74.60	6.4	38,007	0.02%
2020/03/12	27	75.40	2	74.85	74.70	25	36,846	0.07%
2020/03/11	5	78.80	1	78.70	78.60	4	35,761	0.01%
2020/03/10	1	79.30	1	79.20	79.40	0	35,582	0.00%
2020/03/09	20	79.36	1	79.30	79.10	19	35,358	0.05%
2020/03/06	23	81.18	0	0.00	80.80	23	35,166	0.07%
2020/03/05	4	82.98	2	83.10	82.70	2	35,040	0.01%
2020/03/04	2	81.60	1	81.50	81.70	1	35,049	0.00%
2020/03/03	2.2	81.09	2	81.15	81.00	0.2	34,888	0.00%
2020/03/02	18	79.14	11.4	79.17	79.20	6.6	34,638	0.02%
2020/02/27	14	80.16	0	0.00	80.30	14	34,937	0.04%
2020/02/26	29	81.10	1	81.50	81.10	28	34,982	0.08%
2020/02/25	1	82.20	7	81.67	82.30	-6	34,763	-0.02%
2020/02/24	10	80.66	1.3	80.90	80.70	8.7	34,847	0.03%
2020/02/21	5	82.00	0	0.00	81.70	5	35,036	0.01%
2020/02/20	0	0.00	14.1	83.71	82.80	-14.1	36,338	-0.04%
2020/02/19	0	0.00	2	83.70	83.80	-2	36,346	-0.01%
2020/02/18	51	84.18	1.1	83.40	83.40	49.9	36,642	0.14%
2020/02/14	1.1	84.81	0	0.00	84.90	1.1	38,341	0.00%
2020/02/13	1	86.10	1	85.60	84.70	0	39,439	0.00%
2020/02/12	6.4	84.10	6	84.15	85.50	0.4	40,708	0.00%
2020/02/11	1	83.00	0	0.00	82.90	1	41,559	0.00%
2020/02/10	1	82.10	2	81.20	82.00	-1	42,608	0.00%
2020/02/06	0	0.00	2	82.80	83.60	-2	45,059	0.00%
2020/02/05	1	82.30	5	82.22	82.20	-4	46,922	-0.01%
2020/02/03	3	79.27	8	77.89	82.20	-5	48,094	-0.01%
2020/01/31	5	83.94	10	83.02	83.20	-5	47,505	-0.01%
2020/01/30	44	84.03	30	83.60	83.10	14	47,070	0.03%
2020/01/20	4	92.45	126	92.93	92.30	-122	44,925	-0.27%	大賣/鉅額交易
2020/01/17	7	92.20	42	92.00	92.30	-35	44,926	-0.08%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	2	89.75	10	89.90	90.00	-8	46,469	-0.02%
2020/01/13	1	89.10	10	89.20	89.60	-9	46,698	-0.02%
2020/01/10	6	88.50	11	88.83	89.00	-5	47,630	-0.01%
2020/01/09	11	87.31	0	0.00	87.10	11	48,452	0.02%
2020/01/08	31	87.26	4	86.95	86.50	27	48,573	0.06%
2020/01/07	7	89.20	6	89.60	89.10	1	48,302	0.00%
2020/01/06	3.5	90.61	5	90.50	90.50	-1.5	48,395	0.00%
2020/01/03	11	91.61	14	91.72	91.60	-3	48,271	-0.01%
2020/01/02	12	90.88	5.5	91.42	90.80	6.5	48,116	0.01%
2019/12/31	1.7	90.76	0	0.00	90.80	1.7	48,193	0.00%
2019/12/30	1	91.50	0	0.00	90.90	1	48,265	0.00%
2019/12/27	3	91.67	15	91.61	91.50	-12	48,462	-0.02%
2019/12/25	0	0.00	1	91.00	91.00	-1	49,146	0.00%
2019/12/24	0.2	90.90	0	0.00	90.90	0.2	49,384	0.00%
2019/12/23	3	91.00	1	90.90	91.50	2	49,552	0.00%
2019/12/20	1	91.90	0	0.00	91.10	1	49,578	0.00%
2019/12/19	1	91.50	0.2	91.80	92.20	0.8	49,260	0.00%
2019/12/18	1.5	92.13	21.6	91.81	92.40	-20.1	48,958	-0.04%
2019/12/17	1.5	91.13	1	91.60	91.60	0.5	48,539	0.00%
2019/12/16	10	92.00	5.5	91.92	91.60	4.5	48,561	0.01%
2019/12/13	1	91.80	2	91.70	91.00	-1	48,552	0.00%
2019/12/12	4	91.73	13.4	91.56	91.00	-9.4	48,727	-0.02%
2019/12/11	0.6	91.00	3	91.03	91.30	-2.4	48,865	0.00%
2019/12/10	0	0.00	3	90.30	90.30	-3	49,354	-0.01%
2019/12/09	2	90.90	5	91.36	91.00	-3	49,715	-0.01%
2019/12/06	0	0.00	1	90.30	90.50	-1	49,472	0.00%
2019/12/05	0	0.00	2	89.90	89.90	-2	49,467	0.00%
2019/12/04	4	88.95	0	0.00	89.50	4	49,622	0.01%
2019/12/03	7	90.00	5	89.22	90.00	2	49,672	0.00%
2019/12/02	19.2	88.46	10	87.37	88.60	9.2	49,485	0.02%
2019/11/29	2.4	88.92	0	0.00	88.50	2.4	49,213	0.00%
2019/11/28	0	0.00	4	90.50	89.80	-4	48,897	-0.01%
2019/11/27	3	89.70	4	90.78	90.60	-1	49,237	0.00%
2019/11/26	6	89.93	10	90.17	89.90	-4	49,243	-0.01%
2019/11/25	14	89.71	6	89.65	89.60	8	48,294	0.02%
2019/11/22	6	92.25	53	92.91	91.40	-47	47,978	-0.10%
2019/11/21	3	90.80	4	91.65	92.50	-1	47,972	0.00%
2019/11/20	4	91.83	6.5	91.82	91.90	-2.5	47,375	-0.01%
2019/11/19	2	92.15	23	92.43	92.80	-21	47,024	-0.04%
2019/11/18	0	0.00	9	90.34	90.50	-9	45,679	-0.02%
2019/11/15	5	90.60	0	0.00	90.10	5	45,397	0.01%
2019/11/14	7	90.20	11	89.95	89.30	-4	45,007	-0.01%
2019/11/13	6	89.80	25	89.64	89.70	-19	44,081	-0.04%
2019/11/12	3	89.67	10.6	90.48	91.00	-7.6	43,699	-0.02%
2019/11/11	12	88.47	28	87.73	87.90	-16	42,815	-0.04%
2019/11/08	46.6	91.59	70.5	91.52	90.90	-23.9	41,247	-0.06%
2019/11/07	0	0.00	36.4	90.38	90.80	-36.4	39,749	-0.09%
2019/11/06	13	89.87	19.8	90.13	90.40	-6.8	38,542	-0.02%
2019/11/05	13	89.93	40	89.77	90.00	-27	37,282	-0.07%
2019/11/04	30	87.65	54.8	88.16	89.00	-24.8	36,054	-0.07%
2019/11/01	5.7	83.53	116	83.23	84.80	-110.3	34,294	-0.32%	大賣/鉅額交易
2019/10/31	0	0.00	25	80.90	80.60	-25	33,093	-0.08%
2019/10/30	1	80.30	2	80.50	80.20	-1	32,959	0.00%
2019/10/29	19	81.00	11	81.05	80.80	8	32,835	0.02%
2019/10/28	0	0.00	5	80.70	80.10	-5	32,576	-0.02%
2019/10/25	10	79.95	6	80.13	80.20	4	32,470	0.01%
2019/10/24	31	80.97	3	80.80	80.50	28	32,252	0.09%
2019/10/23	1	79.70	8	80.09	80.50	-7	32,630	-0.02%
2019/10/22	0	0.00	23	79.03	79.50	-23	32,364	-0.07%
2019/10/21	2	77.30	11	77.14	77.60	-9	31,601	-0.03%
2019/10/18	12	77.52	11	77.78	76.90	1	31,704	0.00%
2019/10/17	14	76.28	63	76.07	77.20	-49	30,791	-0.16%
2019/10/16	3	75.23	2	75.05	75.00	1	29,769	0.00%
2019/10/15	23	74.83	11	74.65	74.70	12	29,704	0.04%
2019/10/14	0	0.00	1	74.20	74.50	-1	30,027	0.00%
2019/10/09	0	0.00	1	73.50	72.90	-1	29,767	0.00%
2019/10/08	0	0.00	12	73.90	74.00	-12	29,894	-0.04%
2019/10/07	12.1	73.70	1	73.50	73.40	11.1	29,759	0.04%
2019/10/04	11	72.00	5	72.10	72.70	6	29,672	0.02%
2019/10/03	15	71.99	5	71.86	72.00	10	29,708	0.03%
2019/10/02	7.4	72.26	0	0.00	72.30	7.4	29,572	0.03%
2019/10/01	34.6	72.65	20.6	72.50	72.60	14	29,331	0.05%
2019/09/27	3	73.53	0	0.00	73.20	3	28,815	0.01%
2019/09/26	21	74.29	0	0.00	74.00	21	28,901	0.07%
2019/09/24	1	74.70	2	75.00	74.90	-1	29,218	0.00%
2019/09/23	0	0.00	1	74.50	74.70	-1	29,240	0.00%
2019/09/20	2	73.90	1	74.30	74.50	1	29,577	0.00%
2019/09/19	15	74.37	2	73.70	73.50	13	29,314	0.04%
2019/09/18	2	74.25	14	74.63	74.40	-12	29,144	-0.04%
2019/09/17	12	74.73	1	75.00	74.60	11	29,059	0.04%
2019/09/16	0	0.00	1	75.80	76.00	-1	29,303	0.00%
2019/09/12	0	0.00	19	75.77	76.00	-19	29,068	-0.07%
2019/09/11	2	74.30	5	74.50	74.50	-3	28,869	-0.01%
2019/09/10	3	74.03	1	74.20	74.10	2	28,884	0.01%
2019/09/09	15	74.73	1	74.80	74.70	14	29,030	0.05%
2019/09/06	7	75.40	0.2	75.00	75.00	6.8	29,372	0.02%
2019/09/05	0	0.00	3	74.93	74.90	-3	29,587	-0.01%
2019/09/04	0	0.00	14	74.31	74.30	-14	29,815	-0.05%
2019/09/03	2	74.00	0	0.00	73.60	2	29,905	0.01%
2019/09/02	1	74.00	0	0.00	74.00	1	30,251	0.00%
2019/08/30	3	72.93	5	73.60	74.20	-2	30,587	-0.01%
2019/08/29	4	71.88	0	0.00	71.90	4	30,724	0.01%
2019/08/28	5	72.10	0	0.00	72.40	5	31,041	0.02%
2019/08/26	8	71.88	0	0.00	72.00	8	31,562	0.03%
2019/08/23	9.1	73.50	0	0.00	73.30	9.1	31,812	0.03%
2019/08/22	3	73.37	5	73.84	73.90	-2	32,267	-0.01%
2019/08/21	0	73.60	7	73.46	73.50	-7	34,158	-0.02%
2019/08/20	2	72.55	2	72.65	72.40	0	34,127	0.00%
2019/08/19	6	72.37	1	72.70	72.40	5	34,491	0.01%
2019/08/16	10	72.20	29	72.56	72.00	-19	35,197	-0.05%
2019/08/15	6	71.68	0	0.00	71.60	6	35,147	0.02%
2019/08/14	28	73.09	0	0.00	72.60	28	35,268	0.08%
2019/08/13	3	72.97	3	73.10	72.90	0	35,218	0.00%
2019/08/12	1	74.00	9	73.86	73.70	-8	35,749	-0.02%
2019/08/08	4	73.00	0	0.00	73.10	4	36,472	0.01%
2019/08/07	7	73.04	0.5	73.20	72.90	6.5	37,306	0.02%
2019/08/06	8	71.48	2	72.15	73.30	6	37,843	0.02%
2019/08/05	17	73.01	1	72.80	72.80	16	37,786	0.04%
2019/08/02	17	75.92	17	75.63	75.50	0	37,404	0.00%
2019/08/01	1	77.90	0	0.00	77.90	1	37,162	0.00%
2019/07/30	8	77.80	2	78.00	77.80	6	37,167	0.02%
2019/07/26	9.1	78.45	0	0.00	78.40	9.1	37,626	0.02%
2019/07/25	17	78.18	56	78.06	78.60	-39	37,671	-0.10%
2019/07/24	14	81.24	28	81.28	81.30	-14	37,192	-0.04%
2019/07/23	4	80.70	3.8	80.80	80.90	0.2	36,534	0.00%
2019/07/22	0.4	80.50	221	80.22	80.60	-220.6	36,414	-0.61%	大賣/鉅額交易
2019/07/19	25	79.59	4	79.90	79.30	21	36,308	0.06%
2019/07/18	11	79.19	0	0.00	79.00	11	36,773	0.03%
2019/07/17	2	79.70	0	0.00	79.30	2	37,533	0.01%
2019/07/16	1.2	79.83	76	80.06	80.00	-74.8	37,702	-0.20%
2019/07/15	12.2	76.68	51	78.17	78.10	-38.8	38,121	-0.10%
2019/07/12	117	77.60	0	0.00	77.60	117	40,175	0.29%	大買/鉅額交易
2019/07/11	2	78.25	1	78.50	78.20	1	41,245	0.00%
2019/07/10	1	77.80	0	0.00	77.90	1	42,238	0.00%
2019/07/09	245	78.25	1	78.00	77.90	244	43,101	0.57%	大買/鉅額交易
2019/07/08	3	78.53	2	79.00	79.00	1	43,727	0.00%
2019/07/05	2.2	78.11	4	78.03	78.20	-1.8	44,148	0.00%
2019/07/04	3	77.67	1	78.30	77.70	2	44,538	0.00%
2019/07/03	5	77.94	0	0.00	77.50	5	44,768	0.01%
2019/07/02	1	79.00	2	79.10	79.10	-1	45,091	0.00%
2019/07/01	15	78.87	10	79.38	79.40	5	45,435	0.01%
2019/06/28	3	77.60	3	77.90	77.40	0	46,469	0.00%
2019/06/27	2	77.35	6	77.47	77.40	-4	48,925	-0.01%
2019/06/26	5	76.44	0	0.00	76.30	5	49,037	0.01%
2019/06/25	1	77.00	0	0.00	76.40	1	48,862	0.00%
2019/06/21	9	77.40	5	77.70	76.80	4	48,291	0.01%
2019/06/19	1	76.70	18	76.92	77.20	-17	47,481	-0.04%
2019/06/18	8	75.70	4	76.10	75.90	4	46,966	0.01%
2019/06/17	5	76.08	4	75.75	76.40	1	46,586	0.00%
2019/06/14	7	75.19	27	74.78	75.10	-20	46,296	-0.04%
2019/06/13	5.2	73.89	13	74.15	74.20	-7.8	45,938	-0.02%
2019/06/12	7	72.39	5	73.70	73.70	2	45,892	0.00%
2019/06/11	3	72.20	0	0.00	72.40	3	45,480	0.01%
2019/06/10	5	71.58	0	0.00	72.10	5	45,277	0.01%
2019/06/06	9	71.22	0	0.00	71.10	9	44,971	0.02%
2019/06/05	17	71.58	1	72.70	71.00	16	44,606	0.04%
2019/06/04	31	72.15	0	0.00	71.80	31	44,249	0.07%
2019/06/03	6.4	72.58	5.1	73.34	73.40	1.3	43,903	0.00%
2019/05/31	16	74.04	13	74.22	73.90	3	43,607	0.01%
2019/05/30	5	72.60	25	73.12	73.40	-20	42,989	-0.05%
2019/05/29	26	70.48	3	71.17	72.20	23	42,844	0.05%
2019/05/28	1	71.50	4	71.40	71.20	-3	42,521	-0.01%
2019/05/27	12.2	71.46	1	71.40	71.40	11.2	40,574	0.03%
2019/05/24	9	71.71	12	71.59	71.40	-3	40,541	-0.01%
2019/05/23	11	71.74	5	72.30	71.50	6	40,262	0.01%
2019/05/22	7	74.11	0	0.00	74.00	7	39,723	0.02%
2019/05/21	3	74.73	2	75.30	75.00	1	39,988	0.00%
2019/05/20	4	74.85	2	74.80	75.00	2	39,825	0.01%
2019/05/17	35	76.46	3	76.67	74.70	32	39,707	0.08%
2019/05/16	8	77.13	13	77.96	75.90	-5	39,278	-0.01%
2019/05/15	18	78.17	5	77.80	77.80	13	38,512	0.03%
2019/05/14	10	79.61	6	79.23	79.70	4	37,886	0.01%
2019/05/13	37	81.63	0	0.00	81.20	37	37,563	0.10%
2019/05/10	24	84.71	1	85.40	83.70	23	37,575	0.06%
2019/05/09	4	85.00	0	0.00	84.30	4	37,560	0.01%
2019/05/08	21	85.72	1	85.90	85.90	20	37,350	0.05%
2019/05/06	3	85.50	0	0.00	84.90	3	37,269	0.01%
2019/05/03	2.6	87.32	1	88.10	88.20	1.6	36,812	0.00%
2019/05/02	18	86.73	0	0.00	86.90	18	36,616	0.05%
2019/04/30	3	86.60	5	86.92	86.90	-2	36,365	-0.01%
2019/04/29	1	87.80	7	88.00	87.80	-6	36,026	-0.02%
2019/04/26	0	0.00	1	86.60	87.40	-1	35,703	0.00%
2019/04/25	2	86.35	0	0.00	86.80	2	35,423	0.01%
2019/04/24	3	87.57	1	86.30	86.90	2	35,170	0.01%
2019/04/23	10	87.75	13	86.96	88.30	-3	34,864	-0.01%
2019/04/22	10	88.10	12	88.39	87.80	-2	34,003	-0.01%
2019/04/19	138	89.21	18	88.87	88.90	120	33,706	0.36%	大買/鉅額交易
2019/04/18	27.4	93.98	30.1	94.30	91.60	-2.7	32,619	-0.01%
2019/04/17	12.3	91.56	11.2	92.01	91.80	1.1	30,553	0.00%
2019/04/16	17.1	90.02	14	90.77	89.90	3.1	29,346	0.01%
2019/04/15	1	88.90	0.7	89.00	89.30	0.3	28,411	0.00%
2019/04/12	1	86.50	16	86.23	86.50	-15	27,828	-0.05%
2019/04/11	0	0.00	10	84.01	83.80	-10	27,456	-0.04%
2019/04/10	0	0.00	16.8	83.10	83.00	-16.8	26,990	-0.06%
2019/04/08	0	0.00	5	82.76	82.40	-5	26,501	-0.02%
2019/04/03	5.2	81.17	13	81.81	81.90	-7.8	25,825	-0.03%
2019/04/02	15.2	82.59	18	81.98	82.00	-2.8	25,304	-0.01%
2019/04/01	8	80.26	56.4	78.61	80.80	-48.4	23,838	-0.20%
2019/03/29	7	72.51	27	73.10	73.50	-20	21,133	-0.09%
2019/03/27	2	71.90	0	0.00	71.90	2	21,359	0.01%
2019/03/26	5	71.70	0	0.00	71.80	5	21,516	0.02%
2019/03/25	23.4	71.79	1	71.70	71.20	22.4	21,784	0.10%
2019/03/22	10	72.80	10	73.30	73.00	0	21,732	0.00%
2019/03/21	0	0.00	21	72.86	73.00	-21	21,996	-0.10%
2019/03/20	2	72.10	0	0.00	72.40	2	22,458	0.01%
2019/03/19	6	71.88	10	72.00	72.30	-4	23,024	-0.02%
2019/03/18	1.2	71.97	4	71.80	72.00	-2.8	23,226	-0.01%
2019/03/15	11	70.78	0	0.00	70.60	11	23,470	0.05%
2019/03/14	1	70.80	0	0.00	71.10	1	23,311	0.00%
2019/03/13	30	70.80	1	70.80	70.70	29	24,214	0.12%
2019/03/12	1	71.00	1.8	71.31	71.20	-0.8	24,353	0.00%
2019/03/11	1	70.40	0	0.00	70.40	1	24,453	0.00%
2019/03/08	4	70.73	0	0.00	70.70	4	24,916	0.02%
2019/03/07	2	71.70	0	0.00	71.60	2	25,765	0.01%
2019/03/06	0	0.00	1	72.20	72.50	-1	26,193	0.00%
2019/03/05	1	71.90	0	0.00	71.90	1	26,787	0.00%
2019/03/04	0	0.00	10	72.10	72.20	-10	26,928	-0.04%
2019/02/27	1	72.60	0.4	72.70	72.70	0.6	26,754	0.00%
2019/02/25	0	0.00	30	73.40	73.40	-30	26,937	-0.11%
2019/02/21	0	0.00	1	73.30	73.80	-1	27,552	0.00%
2019/02/20	0	0.00	5	73.30	73.20	-5	27,545	-0.02%
2019/02/15	3	70.47	0	0.00	70.30	3	27,533	0.01%
2019/02/13	0	0.00	4	72.38	72.00	-4	27,733	-0.01%
2019/02/12	0.2	71.70	111	71.36	72.00	-110.8	27,694	-0.40%	大賣/鉅額交易
2019/02/11	60	70.00	60	71.30	69.90	0	27,543	0.00%
2019/01/30	1	70.00	4	70.30	70.00	-3	27,311	-0.01%
2019/01/28	0	0.00	90	70.90	70.80	-90	27,288	-0.33%
2019/01/25	2	70.60	24	70.58	70.70	-22	27,511	-0.08%
2019/01/24	5.8	69.66	1	70.00	70.00	4.8	27,455	0.02%
2019/01/23	11	70.15	0	0.00	69.70	11	27,740	0.04%
2019/01/22	20	70.60	0	0.00	70.70	20	27,933	0.07%
2019/01/18	1	70.70	6	70.68	70.80	-5	29,728	-0.02%
2019/01/17	0	0.00	8	70.63	70.40	-8	30,927	-0.03%
2019/01/16	0	0.00	2	70.10	70.20	-2	31,610	-0.01%
2019/01/15	2	70.35	2	70.50	70.30	0	31,959	0.00%
2019/01/11	10	69.65	5	69.40	69.40	5	33,547	0.01%
2019/01/10	3	69.20	0	0.00	69.30	3	33,515	0.01%
2019/01/09	0	0.00	14	69.62	69.90	-14	33,515	-0.04%
2019/01/08	1.2	68.73	1	68.80	68.60	0.2	33,510	0.00%
2019/01/07	0	0.00	2.6	68.88	69.30	-2.6	33,710	-0.01%
2019/01/04	6.2	67.58	4	67.80	67.60	2.2	33,606	0.01%
2019/01/03	5	68.92	0	0.00	68.90	5	33,646	0.01%
2019/01/02	2.5	70.08	3.4	70.11	70.10	-1	33,501	0.00%
2018/12/28	4	70.80	2.6	70.80	70.80	1.4	33,856	0.00%
2018/12/27	2	71.20	2	71.05	70.80	0	34,100	0.00%
2018/12/26	3	70.43	1	70.70	70.20	2	34,354	0.01%
2018/12/25	1	70.10	1	70.80	70.70	0	34,538	0.00%
2018/12/24	1	71.20	2	71.35	71.40	-1	35,126	0.00%
2018/12/22	1	70.90	0	0.00	70.90	1	35,373	0.00%
2018/12/21	3.2	70.65	1	70.40	71.40	2.2	35,779	0.01%
2018/12/19	3	70.97	3	71.50	71.80	0	35,643	0.00%
2018/12/18	4	70.65	3.8	70.58	70.80	0.2	35,873	0.00%
2018/12/17	8	71.39	20	72.00	71.10	-12	36,093	-0.03%
2018/12/14	24	71.35	1	71.60	71.50	23	36,528	0.06%
2018/12/13	10	71.60	23	72.56	73.00	-13	36,813	-0.04%
2018/12/12	2	70.90	3	70.87	71.20	-1	37,341	0.00%
2018/12/11	13	68.61	4	68.53	68.40	9	37,568	0.02%
2018/12/10	1	67.70	3	68.30	67.70	-2	37,759	-0.01%
2018/12/07	1	69.20	1.6	69.49	69.10	-0.6	37,568	0.00%
2018/12/06	13.3	69.30	3.6	69.33	69.00	9.7	37,365	0.03%
2018/12/05	4	71.70	0	0.00	71.60	4	36,597	0.01%
2018/12/03	0.2	74.00	2	73.75	74.00	-1.8	36,977	0.00%
2018/11/30	0	0.00	1	73.40	71.90	-1	36,598	0.00%
2018/11/29	3	72.87	12	73.68	72.40	-9	35,692	-0.03%
2018/11/28	2	72.00	10	72.72	73.10	-8	35,289	-0.02%
2018/11/27	3	70.40	1	70.60	70.70	2	34,839	0.01%
2018/11/26	4.2	71.24	7	71.03	71.00	-2.8	34,800	-0.01%
2018/11/23	1.2	70.02	5	70.20	70.00	-3.8	34,663	-0.01%
2018/11/22	16.8	69.71	0	0.00	69.50	16.8	34,653	0.05%
2018/11/21	1	69.90	0	0.00	70.60	1	34,466	0.00%
2018/11/20	16.1	71.56	15.6	71.20	71.00	0.5	34,147	0.00%
2018/11/19	24	73.70	2	73.45	73.40	22	33,901	0.06%
2018/11/16	1.2	74.33	0.8	74.50	74.30	0.4	34,199	0.00%
2018/11/15	8	73.85	1	74.50	74.50	7	35,037	0.02%
2018/11/14	11	73.86	9	73.21	73.30	2	34,998	0.01%
2018/11/13	0.2	74.80	0	0.00	74.40	0.2	34,972	0.00%
2018/11/12	1	76.40	0	0.00	76.20	1	34,899	0.00%
2018/11/09	2	75.65	2	76.20	76.10	0	35,101	0.00%
2018/11/08	1	76.70	0	0.00	76.60	1	35,138	0.00%
2018/11/07	0	0.00	6.4	77.75	77.90	-6.4	35,022	-0.02%
2018/11/06	6.6	78.04	9	78.97	77.30	-2.4	35,016	-0.01%
2018/11/05	1	79.70	0	0.00	80.00	1	35,081	0.00%
2018/11/02	3	80.07	5	81.04	81.00	-2	35,222	-0.01%
2018/11/01	1.4	79.83	3	79.70	79.90	-1.6	35,105	0.00%
2018/10/31	21	78.48	2.6	78.45	78.80	18.4	35,267	0.05%
2018/10/30	2.4	75.98	1	76.20	76.40	1.4	35,030	0.00%
2018/10/29	2	76.45	3	76.47	75.50	-1	35,063	0.00%
2018/10/26	30	77.12	32.2	77.44	76.20	-2.2	35,074	-0.01%
2018/10/17	21	70.00	8	70.16	68.10	13	34,592	0.04%
2018/10/16	28.3	70.10	10.7	70.08	70.40	17.6	33,758	0.05%
2018/10/15	5	70.86	0	0.00	70.50	5	33,489	0.01%
2018/10/11	34	70.40	14	70.21	70.10	20	33,512	0.06%
2018/10/09	3.3	75.61	1	76.00	75.30	2.3	32,293	0.01%
2018/10/08	6	75.58	0	0.00	75.50	6	32,342	0.02%
2018/10/05	7	75.60	1	75.50	75.60	6	32,631	0.02%
2018/10/04	9	76.42	2	76.25	76.20	7	32,542	0.02%
2018/10/03	0	0.00	1	77.70	77.80	-1	32,668	0.00%
2018/10/02	3	78.93	10	78.20	78.10	-7	32,896	-0.02%
2018/10/01	1	80.00	6	80.17	79.90	-5	32,641	-0.02%
2018/09/28	2	79.10	1	79.10	79.20	1	32,840	0.00%
2018/09/27	0	0.00	3	78.23	78.70	-3	32,499	-0.01%
2018/09/26	2	77.40	6	77.50	77.30	-4	32,279	-0.01%
2018/09/25	1	75.50	1	76.00	76.10	0	32,142	0.00%
2018/09/21	67	75.30	6	75.15	75.80	61	32,370	0.19%
2018/09/20	63	75.68	3	75.30	75.60	60	32,265	0.19%
2018/09/19	51	76.29	0	0.00	76.40	51	32,294	0.16%
2018/09/18	2	76.55	0	0.00	75.80	2	32,335	0.01%
2018/09/17	5	77.80	0	0.00	77.80	5	32,456	0.02%
2018/09/14	2	77.30	1	77.30	77.90	1	32,799	0.00%
2018/09/13	3	76.53	3	76.13	76.00	0	32,828	0.00%
2018/09/12	4	77.83	2	77.70	77.00	2	32,740	0.01%
2018/09/11	1	77.20	6	76.40	77.70	-5	32,803	-0.02%
2018/09/10	11	75.37	14	75.30	75.10	-3	33,096	-0.01%
2018/09/07	54.2	78.12	48	77.80	77.70	6.2	32,715	0.02%
2018/09/06	12.6	79.41	2	79.30	79.30	10.6	32,743	0.03%
2018/09/05	1	80.10	0	0.00	80.10	1	32,558	0.00%
2018/09/04	6	80.15	0	0.00	80.10	6	32,939	0.02%
2018/09/03	0	0.00	1	80.30	80.10	-1	33,317	0.00%
2018/08/31	7	80.36	2	80.50	80.50	5	34,592	0.01%
2018/08/30	1	81.20	0	0.00	80.90	1	35,372	0.00%
2018/08/27	3	80.80	1	80.90	81.00	2	36,077	0.01%
2018/08/24	2.4	81.02	0	0.00	81.10	2.4	36,106	0.01%
2018/08/23	0	0.00	47	81.13	81.80	-47	37,143	-0.13%
2018/08/22	1.2	81.55	1	81.70	81.70	0.2	37,444	0.00%
2018/08/21	1	81.00	1	81.10	81.00	0	37,825	0.00%
2018/08/20	3	81.17	3.2	81.27	81.00	-0.2	38,555	0.00%
2018/08/17	5	81.60	3	81.33	81.10	2	39,047	0.01%
2018/08/16	2	81.25	0	0.00	81.20	2	39,033	0.01%
2018/08/15	7	80.54	0	0.00	81.10	7	38,932	0.02%
2018/08/14	33	81.38	42	81.42	81.30	-9	38,576	-0.02%
2018/08/13	25	83.94	2	83.95	83.80	23	37,744	0.06%
2018/08/10	45.4	85.80	7	85.90	85.90	38.4	37,559	0.10%
2018/08/08	0	0.00	17	84.98	85.00	-17	37,984	-0.04%
2018/08/06	1	83.80	4	84.68	84.60	-3	40,277	-0.01%
2018/08/03	1	83.50	1	83.60	83.80	0	40,685	0.00%
2018/08/02	14	82.86	1	84.30	82.80	13	40,725	0.03%
2018/07/31	1	83.80	1	84.00	83.80	0	40,718	0.00%
2018/07/30	0	0.00	10	84.07	84.20	-10	40,734	-0.02%
2018/07/27	8	83.24	2	83.10	83.20	6	40,533	0.01%
2018/07/26	2	83.05	0	0.00	83.50	2	40,985	0.00%
2018/07/25	4	82.73	0	0.00	82.70	4	41,156	0.01%
2018/07/24	14	85.21	102.7	85.27	85.20	-88.7	41,023	-0.22%	大賣/
2018/07/23	20	85.45	300	85.47	85.50	-280	40,405	-0.69%	大賣/鉅額交易
2018/07/20	8	84.89	13	85.24	85.30	-5	40,448	-0.01%
2018/07/19	0	0.00	12	84.94	85.20	-12	40,634	-0.03%
2018/07/18	4	83.60	2	84.20	84.10	2	41,177	0.00%
2018/07/17	0	0.00	2	83.05	82.90	-2	41,148	0.00%
2018/07/16	0	0.00	1	83.00	82.80	-1	41,273	0.00%
2018/07/13	0	0.00	3	82.30	82.90	-3	42,018	-0.01%
2018/07/12	2	81.20	1	81.20	81.20	1	42,639	0.00%
2018/07/11	1	80.80	7	81.00	81.60	-6	42,885	-0.01%
2018/07/10	20	80.37	2	80.70	80.50	18	42,680	0.04%
2018/07/09	2	81.00	81	81.00	80.80	-79	42,584	-0.19%
2018/07/06	8	80.55	4	80.78	80.50	4	42,830	0.01%
2018/07/05	3	81.07	3.2	81.11	81.20	-0.2	42,840	0.00%
2018/07/04	0	0.00	17	81.37	81.60	-17	43,143	-0.04%
2018/07/03	3	80.83	0	0.00	80.70	3	43,802	0.01%
2018/07/02	4	81.28	4	83.05	81.00	0	44,386	0.00%
2018/06/29	5	81.58	1	82.50	83.20	4	44,722	0.01%
2018/06/28	8	80.90	9	80.60	80.50	-1	46,328	0.00%
2018/06/27	15	81.02	0	0.00	80.90	15	46,430	0.03%
2018/06/26	4	80.70	2	80.55	81.00	2	46,386	0.00%
2018/06/25	7.5	81.88	23.4	81.89	81.50	-15.9	46,072	-0.03%
2018/06/22	3	82.13	29.8	82.13	82.30	-26.8	45,973	-0.06%
2018/06/21	7	82.89	1.9	83.00	82.70	5.1	45,954	0.01%
2018/06/20	1	82.50	13.2	82.49	83.00	-12.2	46,402	-0.03%
2018/06/19	24	83.24	2	83.20	83.00	22	46,024	0.05%
2018/06/15	15	84.59	20	84.76	85.00	-5	45,391	-0.01%
2018/06/14	91	86.51	5	86.00	85.50	86	44,934	0.19%
2018/06/13	1	87.70	5	88.28	87.80	-4	44,377	-0.01%
2018/06/12	7	87.69	2	87.20	87.70	5	45,087	0.01%
2018/06/11	9	87.57	2	87.50	87.40	7	45,024	0.02%
2018/06/08	21	89.31	11	89.84	88.30	10	45,184	0.02%
2018/06/07	25	90.73	22.1	90.35	91.20	2.9	44,916	0.01%
2018/06/06	5	88.86	13	89.02	89.10	-8	44,888	-0.02%
2018/06/05	6	87.92	7	88.06	88.10	-1	45,553	0.00%
2018/06/04	1	87.80	1	88.00	87.80	0	45,573	0.00%
2018/06/01	1	86.50	0	0.00	86.60	1	45,724	0.00%
2018/05/31	7.1	86.77	0	0.00	85.70	7.1	45,907	0.02%
2018/05/30	1	86.80	2	86.90	87.40	-1	45,020	0.00%
2018/05/29	4	88.20	4	88.29	87.60	0	44,829	0.00%
2018/05/28	15	88.55	22	88.41	88.80	-7	44,821	-0.02%
2018/05/25	1	85.90	57	86.23	86.50	-56	44,419	-0.13%
2018/05/24	1	84.30	1	84.20	84.10	0	44,188	0.00%
2018/05/23	2	84.00	1	84.30	83.60	1	44,702	0.00%
2018/05/22	35	84.47	14.1	85.01	84.00	20.9	45,124	0.05%
2018/05/21	3	85.00	27	85.37	85.00	-24	45,700	-0.05%
2018/05/18	1	84.40	0	0.00	83.90	1	46,339	0.00%
2018/05/17	17	85.25	7	85.07	84.20	10	47,022	0.02%
2018/05/16	35	84.91	0	0.00	84.60	35	47,215	0.07%
2018/05/15	16	86.87	10	86.87	86.00	6	47,488	0.01%
2018/05/14	21	88.68	65.1	89.02	89.00	-44.1	48,662	-0.09%
2018/05/11	16	84.47	36	84.77	85.00	-20	47,388	-0.04%
2018/05/10	3	82.47	2	82.60	82.90	1	47,391	0.00%
2018/05/09	2	82.00	3	82.00	81.80	-1	47,644	0.00%
2018/05/08	0	0.00	3	82.30	82.60	-3	48,053	-0.01%
2018/05/04	23.5	80.58	1	80.70	80.40	22.5	48,519	0.05%
2018/05/03	5	80.44	1	80.50	80.10	4	48,855	0.01%
2018/05/02	6	82.58	0	0.00	81.80	6	48,950	0.01%
2018/04/30	2.1	82.92	3	82.97	82.90	-0.9	49,029	0.00%
2018/04/27	10	81.01	5	81.18	81.50	5	49,363	0.01%
2018/04/26	2	80.60	2	81.35	80.60	0	49,915	0.00%
2018/04/25	9	80.13	1	79.60	80.40	8	50,957	0.02%
2018/04/24	42	81.02	16	81.69	80.60	26	51,057	0.05%
2018/04/23	37	83.02	11	83.50	83.00	26	50,484	0.05%
2018/04/20	21	83.94	2	83.70	84.00	19	50,371	0.04%
2018/04/19	37	83.94	43	84.57	85.00	-6	50,547	-0.01%
2018/04/18	18.2	85.33	8	86.00	84.80	10.2	50,204	0.02%
2018/04/17	15	86.71	7	86.50	86.50	8	50,087	0.02%
2018/04/16	15.1	87.38	27	87.54	87.60	-11.9	50,333	-0.02%
2018/04/13	3	87.00	1	87.00	87.00	2	50,506	0.00%
2018/04/12	35.2	87.06	0	0.00	86.80	35.2	50,851	0.07%
2018/04/11	4	87.85	3	88.37	87.30	1	51,181	0.00%
2018/04/10	6.2	87.16	0	0.00	87.00	6.2	51,411	0.01%
2018/04/09	6	87.02	18	86.89	87.40	-12	51,757	-0.02%
2018/04/03	113.1	87.14	0	0.00	87.20	113.1	51,281	0.22%	大買/鉅額交易
2018/04/02	99.3	87.83	3	88.80	88.10	96.3	50,921	0.19%
2018/03/31	86	89.24	10	89.36	88.50	76	50,680	0.15%
2018/03/30	1	92.00	16	91.73	91.40	-15	48,765	-0.03%
2018/03/29	9	90.12	1	90.40	90.00	8	48,632	0.02%
2018/03/28	59.3	90.37	5	90.20	90.10	54.3	48,333	0.11%
2018/03/27	16	91.15	48	91.10	91.20	-32	48,237	-0.07%
2018/03/26	6	89.93	4	90.25	90.20	2	48,082	0.00%
2018/03/23	77	91.03	1	91.00	90.40	76	48,202	0.16%
2018/03/22	6	92.85	10	92.71	92.80	-4	48,376	-0.01%
2018/03/21	15	92.57	3	92.57	92.40	12	48,263	0.02%
2018/03/20	58	92.70	11	92.52	92.60	47	48,615	0.10%
2018/03/19	4.2	92.88	4	92.88	92.90	0.2	48,662	0.00%
2018/03/16	4	93.75	26	92.92	92.80	-22	48,767	-0.05%
2018/03/15	20	92.75	24	93.34	93.40	-4	48,424	-0.01%
2018/03/14	66	93.66	1	93.70	93.30	65	48,939	0.13%
2018/03/13	45.1	95.66	285	95.93	95.20	-239.9	48,868	-0.49%	大賣/鉅額交易
2018/03/12	18	94.22	19	94.07	94.30	-1	48,136	0.00%
2018/03/09	36.1	91.44	146	91.75	91.90	-109.9	48,311	-0.23%	大賣/鉅額交易
2018/03/08	50	89.52	17	89.50	89.40	33	48,434	0.07%
2018/03/07	117	89.69	5	89.30	88.50	112	48,600	0.23%	大買/鉅額交易
2018/03/06	15	88.49	19	88.58	88.20	-4	49,225	-0.01%
2018/03/05	6.1	87.29	2	87.20	87.00	4.1	49,994	0.01%
2018/03/02	20	87.23	5	87.20	87.80	15	49,680	0.03%
2018/03/01	2	87.80	0	0.00	87.90	2	49,850	0.00%
2018/02/27	12.1	88.55	5	89.18	88.10	7.1	49,752	0.01%
2018/02/26	7	89.47	11	89.25	88.80	-4	49,448	-0.01%
2018/02/23	17	88.64	12	89.14	88.90	5	49,325	0.01%
2018/02/22	9.2	87.83	0	0.00	87.90	9.2	49,530	0.02%
2018/02/21	20	88.39	9	88.50	88.20	11	49,335	0.02%
2018/02/12	9	87.91	0	0.00	87.60	9	48,915	0.02%
2018/02/09	49	86.94	1	86.10	87.50	48	48,743	0.10%
2018/02/08	3	89.40	0	0.00	89.00	3	48,453	0.01%
2018/02/07	7	90.64	5	90.18	90.00	2	49,905	0.00%
2018/02/06	233	90.40	29	89.99	89.20	204	49,153	0.42%	大買/鉅額交易
2018/02/05	166.2	92.87	6	93.00	92.80	160.2	47,142	0.34%	大買/鉅額交易
2018/02/02	44	94.97	21	94.72	95.20	23	47,140	0.05%
2018/02/01	7	93.51	3	94.17	93.50	4	47,024	0.01%
2018/01/31	39.2	92.51	1	92.60	92.20	38.2	46,756	0.08%
2018/01/30	9	93.77	0	0.00	93.60	9	46,299	0.02%
2018/01/29	160	94.65	2	95.30	94.70	158	46,043	0.34%	大買/鉅額交易
2018/01/26	1.1	95.42	8	95.76	95.40	-6.9	45,847	-0.02%
2018/01/25	4	95.90	101	96.39	95.40	-97	45,486	-0.21%	大賣/
2018/01/24	6	96.12	408	96.12	95.90	-402	44,848	-0.90%	大賣/鉅額交易
2018/01/23	6	96.22	100	96.50	96.90	-94	44,696	-0.21%
2018/01/22	8	96.93	9	96.74	96.60	-1	44,513	0.00%
2018/01/19	16	96.31	438	96.13	96.90	-422	43,848	-0.96%	大賣/鉅額交易
2018/01/18	8	94.49	16	94.19	93.80	-8	42,486	-0.02%
2018/01/17	2.1	92.92	10	93.14	93.40	-7.9	42,043	-0.02%
2018/01/16	5	93.10	2	93.40	93.40	3	41,887	0.01%
2018/01/15	14	92.96	13	92.78	93.30	1	41,766	0.00%
2018/01/12	14	91.98	5	91.80	91.80	9	41,540	0.02%
2018/01/11	7	91.43	3.2	91.71	91.40	3.8	41,459	0.01%
2018/01/10	215	90.82	1	90.80	90.80	214	40,939	0.52%	大買/鉅額交易
2018/01/09	1	91.80	4	92.15	91.80	-3	40,640	-0.01%
2018/01/08	322.2	91.84	2	91.80	91.80	320.2	40,616	0.79%	大買/鉅額交易
2018/01/05	18	91.93	6	92.18	93.00	12	40,275	0.03%
2018/01/04	333	92.92	2	93.50	92.60	331	39,996	0.83%	大買/鉅額交易
2018/01/03	3	94.30	1	94.70	94.00	2	39,819	0.01%
2018/01/02	22	94.45	21	95.50	95.00	1	39,215	0.00%