鴻海 (2317)-元大-學甲券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(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－元大-學甲券商分點個股進出

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

元大-學甲券商分點個股進出
元大-學甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	177.3	205.93	11	206.68	206.00	166.3	65,385	0.25%	大買/鉅額交易
2024/11/19	24	203.73	5.1	203.73	203.50	18.9	65,849	0.03%
2024/11/18	16.4	203.54	1	202.51	202.50	15.4	66,210	0.02%
2024/11/15	24.2	208.45	8	209.00	207.00	16.2	66,169	0.02%
2024/11/14	56.8	210.95	9	212.39	211.50	47.8	65,720	0.07%
2024/11/13	8.4	214.66	0.1	214.25	214.50	8.3	65,927	0.01%
2024/11/12	19.8	215.77	12.1	216.58	214.00	7.7	66,646	0.01%
2024/11/11	3.1	219.02	9	219.44	220.00	-5.9	67,372	-0.01%
2024/11/08	21.7	218.36	12.1	219.08	218.00	9.6	68,533	0.01%
2024/11/07	14.1	215.62	25.6	216.84	217.00	-11.5	69,919	-0.02%
2024/11/06	11.3	214.31	36.5	214.52	213.50	-25.2	71,518	-0.04%
2024/11/05	15	213.93	4	214.00	214.00	11	73,247	0.02%
2024/11/04	6.2	210.98	17.6	211.47	214.00	-11.5	77,681	-0.01%
2024/11/01	20.4	205.94	8	207.38	208.00	12.3	80,548	0.02%
2024/10/30	10.5	212.05	13.3	212.38	211.50	-2.9	81,929	0.00%
2024/10/29	34.7	209.76	12.9	209.44	209.50	21.9	81,977	0.03%
2024/10/28	9.7	216.91	31.1	216.82	215.00	-21.4	81,834	-0.03%
2024/10/25	0	0.00	8.6	214.32	216.00	-8.6	81,192	-0.01%
2024/10/24	14.7	212.45	6	211.50	211.50	8.7	81,356	0.01%
2024/10/23	8	214.19	6	215.58	216.00	2	81,746	0.00%
2024/10/22	4.8	213.02	20.4	214.26	215.50	-15.6	82,294	-0.02%
2024/10/21	9.6	210.46	29	211.84	210.00	-19.4	83,469	-0.02%
2024/10/18	17.7	209.31	13.3	209.42	207.50	4.4	83,998	0.01%
2024/10/17	7.2	206.27	20.1	206.36	208.50	-12.8	84,516	-0.02%
2024/10/16	5.4	205.49	24.1	204.77	205.00	-18.6	84,684	-0.02%
2024/10/15	44.1	206.83	41.5	204.04	207.00	2.6	84,454	0.00%
2024/10/14	20.2	198.62	5.8	198.01	199.00	14.4	83,225	0.02%
2024/10/11	10.5	200.50	14.3	200.83	200.00	-3.8	84,917	0.00%
2024/10/09	7	197.93	11	198.86	199.00	-4	84,841	0.00%
2024/10/08	6.1	194.51	1.2	195.84	194.00	4.9	84,628	0.01%
2024/10/07	6.2	196.36	6.1	196.75	197.50	0.1	86,026	0.00%
2024/10/04	8.2	194.47	23.6	193.50	194.00	-15.3	86,540	-0.02%
2024/10/01	7.1	187.35	1	188.00	187.00	6.1	85,357	0.01%
2024/09/30	17.6	189.35	8.6	189.79	187.50	9	86,645	0.01%
2024/09/27	3.3	191.37	42.6	191.56	191.00	-39.3	86,879	-0.05%
2024/09/26	4.5	190.50	11.4	189.76	189.50	-6.9	88,138	-0.01%
2024/09/25	8.1	188.32	45.8	188.98	188.50	-37.7	88,278	-0.04%
2024/09/24	5	179.60	22.1	181.70	183.00	-17.1	87,589	-0.02%
2024/09/23	3.1	179.01	40.4	179.46	180.00	-37.3	88,056	-0.04%
2024/09/20	5	180.80	20.8	179.80	177.00	-15.7	89,343	-0.02%
2024/09/19	0.4	175.97	8.5	175.59	176.50	-8.1	89,933	-0.01%
2024/09/18	57.3	175.74	5	175.40	174.00	52.3	90,975	0.06%
2024/09/16	3.9	179.59	22.4	179.98	181.00	-18.5	92,423	-0.02%
2024/09/13	1.1	177.91	0.6	176.66	176.00	0.5	94,482	0.00%
2024/09/12	3.7	176.46	13.4	175.81	177.50	-9.7	96,794	-0.01%
2024/09/11	34.8	170.45	1.1	170.98	169.50	33.8	97,425	0.03%
2024/09/10	21.1	168.68	38	169.07	169.00	-16.9	98,440	-0.02%
2024/09/09	15.3	172.15	2	171.25	172.00	13.3	98,999	0.01%
2024/09/06	12.2	176.30	1.1	177.00	176.50	11.1	100,326	0.01%
2024/09/05	37.2	177.17	4	176.88	175.00	33.2	101,765	0.03%
2024/09/04	35.8	176.44	18.2	178.07	179.50	17.6	101,899	0.02%
2024/09/03	1.1	183.73	17.2	185.15	185.00	-16.1	100,741	-0.02%
2024/09/02	4.2	183.00	0	0.00	183.00	4.2	101,914	0.00%
2024/08/30	6.2	184.33	1	184.50	184.50	5.2	103,273	0.00%
2024/08/29	9.2	181.65	2.2	183.73	184.50	7.1	104,122	0.01%
2024/08/28	5.1	182.45	18.3	183.94	185.50	-13.2	104,648	-0.01%
2024/08/27	3.1	180.66	1.1	179.51	180.50	2	106,103	0.00%
2024/08/26	6.5	182.19	8.2	182.90	182.00	-1.7	106,949	0.00%
2024/08/23	16.1	176.66	3	177.50	180.00	13.1	107,498	0.01%
2024/08/22	23.7	180.38	5.1	180.69	179.50	18.7	107,809	0.02%
2024/08/21	16.2	183.13	3.2	184.84	183.50	13	108,503	0.01%
2024/08/20	15.5	188.19	8.5	187.49	186.50	7	108,463	0.01%
2024/08/19	15.4	186.76	9.7	187.01	187.00	5.7	108,510	0.01%
2024/08/16	11.7	185.48	9.6	185.19	184.00	2.1	108,475	0.00%
2024/08/15	12.8	183.37	7	183.43	181.00	5.8	108,044	0.01%
2024/08/14	13.4	185.31	19.1	185.78	185.50	-5.7	107,885	-0.01%
2024/08/13	10.1	180.80	32	180.89	181.00	-21.9	107,715	-0.02%
2024/08/12	35.4	174.00	22	175.75	176.00	13.4	108,358	0.01%
2024/08/09	2.1	169.68	34.4	170.45	168.50	-32.3	109,102	-0.03%
2024/08/08	36.6	163.84	24.2	163.99	163.50	12.4	108,889	0.01%
2024/08/07	25.5	170.63	13.1	171.23	170.50	12.4	107,321	0.01%
2024/08/06	79.4	168.40	43.5	168.48	167.50	35.9	105,884	0.03%
2024/08/05	59.5	169.33	95.5	169.97	168.00	-36	102,629	-0.04%
2024/08/02	73.5	190.97	15	189.43	186.50	58.5	100,061	0.06%
2024/08/01	34.3	202.87	21.2	202.81	202.50	13.1	99,293	0.01%
2024/07/31	5.3	198.12	2.1	198.00	198.00	3.2	101,079	0.00%
2024/07/30	12.3	192.32	6.4	193.68	196.00	5.9	100,915	0.01%
2024/07/29	9.7	194.50	51	193.64	193.00	-41.3	101,111	-0.04%
2024/07/26	31.8	191.68	19.1	191.85	192.00	12.7	101,334	0.01%
2024/07/23	14.6	199.33	10.6	200.40	201.50	4	101,273	0.00%
2024/07/22	91.8	193.85	70.2	193.73	192.50	21.7	101,525	0.02%
2024/07/19	11.2	201.48	14.1	202.00	204.00	-2.9	100,691	0.00%
2024/07/18	54.4	204.71	17.1	206.35	204.00	37.3	102,383	0.04%
2024/07/17	16.4	213.00	6.4	212.89	212.00	10	101,305	0.01%
2024/07/16	22.5	213.77	9.8	213.30	213.00	12.7	101,241	0.01%
2024/07/15	6.3	215.56	4.3	217.15	216.50	2	102,079	0.00%
2024/07/12	50.8	217.66	2.2	215.73	216.00	48.6	102,453	0.05%
2024/07/11	8	225.28	16.1	225.87	225.50	-8.1	101,909	-0.01%
2024/07/10	16.8	223.35	2.1	222.57	223.50	14.7	103,744	0.01%
2024/07/09	55.8	228.58	22.8	225.28	225.50	33	104,436	0.03%
2024/07/08	93.7	223.66	27.1	223.41	226.50	66.6	104,093	0.06%
2024/07/05	7.1	213.93	5.3	214.10	214.50	1.8	105,052	0.00%
2024/07/04	3.3	212.95	22.6	212.53	214.50	-19.3	105,962	-0.02%
2024/07/03	18.2	204.55	9	206.33	203.00	9.2	105,809	0.01%
2024/07/02	44.8	207.67	29	208.86	204.50	15.8	106,349	0.01%
2024/07/01	12.3	215.88	47.5	215.59	216.00	-35.2	106,325	-0.03%
2024/06/28	8.1	214.50	20	214.48	214.00	-11.9	108,067	-0.01%
2024/06/27	4.4	212.41	12.6	212.48	212.50	-8.2	108,103	-0.01%
2024/06/26	15.2	211.65	32.1	211.30	210.00	-16.9	109,229	-0.02%
2024/06/25	24.6	206.81	13	207.46	211.00	11.6	110,700	0.01%
2024/06/24	40.2	207.20	15.8	206.98	206.00	24.4	111,189	0.02%
2024/06/21	77.8	213.28	7.6	214.10	212.00	70.2	112,462	0.06%
2024/06/20	21.9	214.36	63.7	212.88	217.50	-41.8	112,162	-0.04%
2024/06/19	235.4	206.75	227.3	207.34	203.00	8.1	113,142	0.01%	大買/大賣/
2024/06/18	17	198.92	6.3	199.46	198.50	10.6	113,310	0.01%
2024/06/17	28	197.84	10	198.96	200.00	18	115,217	0.02%
2024/06/14	35.2	195.79	30.2	196.17	198.00	5.1	116,569	0.00%
2024/06/13	220.4	191.02	245.5	193.17	192.00	-25.1	118,495	-0.02%	大買/大賣/
2024/06/12	108.2	184.05	130.5	184.65	187.50	-22.3	122,764	-0.02%	大買/大賣/
2024/06/11	6.3	179.60	9.6	179.95	180.50	-3.3	123,876	0.00%
2024/06/07	5.1	178.09	3.1	177.52	177.50	2	128,123	0.00%
2024/06/06	211.5	181.40	226	181.64	177.50	-14.5	132,975	-0.01%	大買/大賣/
2024/06/05	31.4	172.59	11.2	175.28	175.50	20.2	133,281	0.02%
2024/06/04	27.2	173.00	6	172.33	171.00	21.2	132,468	0.02%
2024/06/03	12.3	176.82	19.4	177.02	176.50	-7.2	131,562	-0.01%
2024/05/31	27.1	174.81	8.3	175.01	172.00	18.9	130,748	0.01%
2024/05/30	24.3	177.15	11.5	177.54	176.50	12.8	129,554	0.01%
2024/05/29	40.3	183.23	3.3	182.37	180.50	37	130,014	0.03%
2024/05/28	8.4	184.65	15.1	184.97	185.50	-6.7	129,230	-0.01%
2024/05/27	12.7	184.10	30.8	183.44	185.00	-18.1	128,741	-0.01%
2024/05/24	7	174.36	14.7	174.97	176.00	-7.7	127,321	-0.01%
2024/05/23	14.6	171.60	15.2	172.90	173.00	-0.6	126,500	0.00%
2024/05/22	5.1	169.61	12.6	169.95	169.00	-7.5	125,395	-0.01%
2024/05/21	4.5	166.19	4	166.50	166.00	0.5	124,802	0.00%
2024/05/20	25	167.30	3	167.33	167.50	22	124,336	0.02%
2024/05/17	18.8	170.41	6.3	169.97	170.00	12.4	123,763	0.01%
2024/05/16	35.5	175.01	53.9	172.20	171.50	-18.4	122,712	-0.02%
2024/05/15	23.5	168.39	29	171.16	170.50	-5.5	120,759	0.00%
2024/05/14	37.6	170.90	26	172.21	172.00	11.6	118,632	0.01%
2024/05/13	42	170.93	16	171.22	169.50	26	116,850	0.02%
2024/05/10	14.1	169.19	1.2	170.80	169.50	13	115,830	0.01%
2024/05/09	17.3	172.77	31.5	173.70	170.50	-14.2	114,664	-0.01%
2024/05/08	17.5	170.36	10	169.70	169.50	7.5	113,075	0.01%
2024/05/07	22.3	169.32	35.6	168.96	169.50	-13.3	112,117	-0.01%
2024/05/06	133.5	165.75	180.2	166.43	167.50	-46.7	110,314	-0.04%	大買/大賣/
2024/05/03	4	157.50	6	157.58	156.00	-2	107,787	0.00%
2024/05/02	6.9	153.16	8	153.48	154.00	-1.1	107,073	0.00%
2024/04/30	26.9	156.80	6.1	159.04	156.00	20.8	106,176	0.02%
2024/04/29	16.2	158.13	29	158.10	158.50	-12.9	105,289	-0.01%
2024/04/26	5.6	155.69	12.3	155.91	155.00	-6.7	104,036	-0.01%
2024/04/25	12.6	152.20	5	152.30	151.50	7.6	102,659	0.01%
2024/04/24	21.3	151.40	57.5	151.82	156.00	-36.1	101,157	-0.04%
2024/04/23	10	144.55	9.2	144.78	144.00	0.8	98,752	0.00%
2024/04/22	13	144.13	8.3	143.06	143.00	4.7	98,059	0.00%
2024/04/19	18.7	142.34	15	143.03	143.00	3.7	97,247	0.00%
2024/04/18	6.4	147.28	11	146.55	148.00	-4.6	95,526	0.00%
2024/04/17	15.2	143.97	9.5	144.90	146.50	5.7	94,851	0.01%
2024/04/16	37	139.63	34.3	139.81	141.00	2.7	93,480	0.00%
2024/04/15	7.4	147.14	4	148.63	146.00	3.4	90,976	0.00%
2024/04/12	21.5	150.77	16.4	151.20	150.50	5	89,690	0.01%
2024/04/11	38.1	150.07	7.2	149.67	150.00	30.9	87,961	0.04%
2024/04/10	15.3	156.03	4.7	156.45	154.50	10.6	85,355	0.01%
2024/04/09	5.8	158.48	8.1	158.52	158.00	-2.3	84,044	0.00%
2024/04/08	8.5	158.03	7.1	157.79	158.00	1.4	82,682	0.00%
2024/04/03	21.4	156.50	4	157.00	159.00	17.4	81,311	0.02%
2024/04/02	9	154.22	39.4	155.38	159.00	-30.4	79,344	-0.04%
2024/04/01	4.1	151.24	5.7	152.12	150.50	-1.6	76,692	0.00%
2024/03/29	67.2	153.62	25.1	150.75	150.00	42.1	75,560	0.06%
2024/03/28	21.2	152.59	23.4	154.22	155.50	-2.2	73,210	0.00%
2024/03/27	11.1	145.00	19.3	146.92	148.50	-8.2	70,339	-0.01%
2024/03/26	14.9	143.78	24.3	143.67	142.00	-9.5	68,483	-0.01%
2024/03/25	18.7	145.26	20.3	145.34	145.50	-1.6	66,381	0.00%
2024/03/22	34	144.76	29.3	146.35	145.50	4.8	64,505	0.01%
2024/03/21	8.3	141.84	20.9	142.87	142.50	-12.6	61,032	-0.02%
2024/03/20	10.7	138.30	47.3	138.98	138.00	-36.6	58,649	-0.06%
2024/03/19	21.1	133.88	16.2	134.57	136.00	4.9	55,781	0.01%
2024/03/18	16.1	133.15	33.4	133.77	136.00	-17.3	53,182	-0.03%
2024/03/15	12.7	130.51	69.4	131.08	132.00	-56.7	49,532	-0.11%
2024/03/14	10	119.80	29.5	120.58	121.00	-19.5	43,236	-0.05%
2024/03/13	29.7	120.51	57.1	121.21	120.50	-27.5	40,314	-0.07%
2024/03/12	53.1	116.73	127.2	116.53	119.00	-74.2	34,910	-0.21%	大賣/
2024/03/11	11	108.14	51.2	108.55	109.50	-40.2	29,389	-0.14%
2024/03/08	5.1	106.49	3.2	107.97	105.00	1.8	27,431	0.01%
2024/03/07	1	107.50	6.2	107.57	107.50	-5.2	26,533	-0.02%
2024/03/06	0	0.00	163	106.99	106.50	-163	26,183	-0.62%	大賣/鉅額交易
2024/03/05	8	107.31	211.7	107.97	106.50	-203.7	26,190	-0.78%	大賣/鉅額交易
2024/03/04	3	104.51	61.3	105.90	106.50	-58.3	25,463	-0.23%
2024/02/29	0	0.00	0.1	103.00	103.00	-0.1	24,041	0.00%
2024/02/27	1	103.50	11	103.77	103.50	-10	23,750	-0.04%
2024/02/26	1	103.50	44.4	103.01	103.50	-43.4	23,649	-0.18%
2024/02/23	1	103.50	3	103.00	103.00	-2	23,790	-0.01%
2024/02/22	0	0.00	1	103.00	103.50	-1	24,119	0.00%
2024/02/21	6.7	103.37	5	103.10	103.00	1.7	24,289	0.01%
2024/02/20	1	103.50	6	104.25	103.50	-5	24,762	-0.02%
2024/02/19	1	101.50	3	102.50	103.00	-2	24,617	-0.01%
2024/02/16	6	101.00	1.4	101.00	101.50	4.6	25,053	0.02%
2024/02/15	5.3	101.21	1	101.50	101.00	4.3	25,287	0.02%
2024/02/05	0	101.50	4	101.50	101.50	-4	25,125	-0.02%
2024/02/02	3.1	101.84	3	102.17	102.00	0.1	25,105	0.00%
2024/02/01	0	0.00	2	102.50	103.00	-2	25,344	-0.01%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/29	0.4	102.56	1	102.50	102.50	-0.6	25,927	0.00%
2024/01/26	1.2	102.50	10	103.00	102.50	-8.8	26,364	-0.03%
2024/01/25	7	102.00	1	102.00	102.00	6	26,353	0.02%
2024/01/24	0.3	100.50	0	0.00	100.50	0.3	26,387	0.00%
2024/01/22	13	100.00	0	100.50	99.90	13	29,035	0.04%
2024/01/19	0.1	100.50	0	100.50	100.50	0.1	29,204	0.00%
2024/01/18	2	99.55	0	0.00	99.90	2	29,563	0.01%
2024/01/17	4.9	99.28	40.1	99.40	98.60	-35.2	29,936	-0.12%
2024/01/16	13	99.74	0	0.00	100.00	13	30,976	0.04%
2024/01/15	11.2	100.00	0	0.00	100.00	11.2	31,922	0.04%
2024/01/11	16	100.03	2.1	100.48	100.50	13.9	32,209	0.04%
2024/01/10	14.2	100.50	0	0.00	100.00	14.2	32,083	0.04%
2024/01/09	30.1	101.83	0	0.00	101.00	30.1	31,963	0.09%
2024/01/08	5.1	101.82	1	102.00	101.50	4.1	31,828	0.01%
2024/01/05	1	104.00	3	104.00	104.00	-2	31,693	-0.01%
2024/01/04	5.1	104.50	1.2	104.50	104.00	3.9	31,937	0.01%
2024/01/03	0	104.00	0	0.00	104.50	0	32,154	0.00%
2024/01/02	1.1	104.49	1	105.00	105.00	0.1	32,305	0.00%
2023/12/29	0	104.00	4.2	104.14	104.50	-4.2	32,250	-0.01%
2023/12/28	1	103.50	1	103.50	104.00	0	32,274	0.00%
2023/12/27	2	103.50	0	0.00	103.50	2	32,180	0.01%
2023/12/26	0.1	103.50	5	103.50	104.00	-4.9	32,097	-0.02%
2023/12/25	0	103.50	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	1	103.50	5	103.50	103.50	-4	32,363	-0.01%
2023/12/21	2	103.00	13	103.00	103.50	-11	32,468	-0.03%
2023/12/20	1	103.50	4.3	103.73	104.50	-3.2	32,160	-0.01%
2023/12/19	1.1	101.94	1	102.50	102.50	0.1	31,507	0.00%
2023/12/18	1	101.50	24	101.79	102.00	-23	31,329	-0.07%
2023/12/15	1	102.00	0	0.00	101.50	1	31,177	0.00%
2023/12/14	0	101.50	3	102.00	102.00	-3	30,726	-0.01%
2023/12/13	2	101.00	1	101.00	101.00	1	30,500	0.00%
2023/12/12	3.1	101.00	1	100.50	101.00	2.1	30,839	0.01%
2023/12/11	5.2	100.98	0	0.00	101.00	5.2	30,769	0.02%
2023/12/08	1	102.00	0	101.50	101.50	1	30,658	0.00%
2023/12/07	2	101.00	17	100.97	101.00	-15	30,887	-0.05%
2023/12/06	1	101.00	13	101.04	101.00	-12	30,950	-0.04%
2023/12/05	1	100.51	0	0.00	101.00	1	30,895	0.00%
2023/12/04	1	100.50	4.3	100.54	101.00	-3.3	30,773	-0.01%
2023/12/01	3.1	100.68	1	101.00	100.50	2.1	30,811	0.01%
2023/11/30	10.2	101.50	1	101.50	101.50	9.2	30,592	0.03%
2023/11/29	1.5	101.67	3	102.00	102.00	-1.5	30,267	0.00%
2023/11/28	4	102.25	9	102.78	102.50	-5	29,970	-0.02%
2023/11/27	5.1	102.10	7	102.50	101.50	-1.9	30,482	-0.01%
2023/11/24	1.5	101.50	1	101.00	101.50	0.5	30,442	0.00%
2023/11/22	3.1	102.83	13.2	102.47	102.00	-10.1	31,063	-0.03%
2023/11/21	2	102.00	6.3	101.84	102.50	-4.3	30,942	-0.01%
2023/11/20	5.5	101.41	2	101.00	101.00	3.5	31,170	0.01%
2023/11/17	1.2	102.94	10	102.74	102.50	-8.9	30,949	-0.03%
2023/11/16	0.1	100.83	0.1	101.00	101.00	0	30,387	0.00%
2023/11/15	1.1	100.46	3	99.80	100.50	-1.9	30,054	-0.01%
2023/11/14	0	100.50	20.2	99.55	100.00	-20.1	29,488	-0.07%
2023/11/13	5.9	97.63	1	97.90	97.70	4.9	29,120	0.02%
2023/11/10	0.4	97.49	0	0.00	97.20	0.4	29,544	0.00%
2023/11/09	10.2	97.92	7.1	97.88	97.90	3.1	30,337	0.01%
2023/11/08	0.1	96.91	2.3	96.99	97.00	-2.2	30,321	-0.01%
2023/11/07	0.9	95.83	3	95.77	96.10	-2.1	30,373	-0.01%
2023/11/06	2.4	97.07	3.2	97.18	96.40	-0.8	30,281	0.00%
2023/11/03	5.2	95.51	8	95.66	95.80	-2.8	29,982	-0.01%
2023/11/02	2.1	96.82	13	96.59	97.00	-10.9	29,758	-0.04%
2023/11/01	3.3	96.15	4	95.93	95.60	-0.7	30,097	0.00%
2023/10/31	11.6	96.00	21.2	96.07	96.50	-9.5	30,309	-0.03%
2023/10/30	45	95.41	17	95.58	94.50	28	29,933	0.09%
2023/10/27	6.4	98.40	300	98.40	98.20	-293.6	28,083	-1.05%	大賣/鉅額交易
2023/10/26	4.1	98.36	0	0.00	98.50	4.1	28,036	0.01%
2023/10/25	9.6	99.12	9	98.96	99.00	0.6	27,773	0.00%
2023/10/24	30.4	98.40	19	98.51	98.30	11.4	27,620	0.04%
2023/10/23	13.9	100.66	11	100.77	100.50	2.9	26,288	0.01%
2023/10/20	8	103.13	0	0.00	103.50	8	25,919	0.03%
2023/10/19	29.4	103.63	0.2	104.00	103.50	29.2	25,714	0.11%
2023/10/18	1	105.50	4	105.00	105.50	-3	25,514	-0.01%
2023/10/17	1	106.50	10	106.55	106.50	-9	25,614	-0.04%
2023/10/16	2.2	106.97	24.1	106.94	107.00	-21.9	26,265	-0.08%
2023/10/13	0.5	107.00	2	107.25	107.50	-1.5	26,851	-0.01%
2023/10/12	1.1	106.98	16	106.91	107.00	-14.9	27,096	-0.06%
2023/10/11	0.1	106.08	10	106.20	106.00	-9.9	27,348	-0.04%
2023/10/06	3	105.33	2	105.00	105.50	1	27,369	0.00%
2023/10/05	2.1	103.02	1.3	103.50	103.50	0.8	27,528	0.00%
2023/10/04	3.2	102.86	3	103.00	103.00	0.2	27,645	0.00%
2023/10/03	2.7	104.00	1	104.00	104.00	1.7	27,599	0.01%
2023/10/02	1	104.50	2.3	104.50	104.50	-1.3	27,816	0.00%
2023/09/28	3.3	103.44	1	103.01	104.00	2.3	28,735	0.01%
2023/09/27	7.2	104.01	3	104.00	104.00	4.2	29,226	0.01%
2023/09/26	6	104.09	6	104.33	104.00	0	30,286	0.00%
2023/09/25	2	105.25	6	105.00	105.50	-4	31,242	-0.01%
2023/09/22	1.4	105.50	0	0.00	105.00	1.4	31,773	0.00%
2023/09/21	6.2	105.43	12	105.83	105.00	-5.8	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	6	106.83	106.50	-6	33,360	-0.02%
2023/09/15	1.2	106.00	1	106.50	106.00	0.2	35,058	0.00%
2023/09/14	3	106.67	4	106.38	106.50	-1	34,962	0.00%
2023/09/13	3.1	106.32	5	106.20	106.00	-1.9	35,116	-0.01%
2023/09/12	7	107.36	11	106.82	107.50	-4	35,594	-0.01%
2023/09/11	12.2	105.05	27	105.50	105.00	-14.8	35,679	-0.04%
2023/09/08	5	105.50	0	0.00	106.00	5	35,975	0.01%
2023/09/07	0.4	106.00	0	0.00	105.50	0.4	36,936	0.00%
2023/09/06	2	106.25	0.1	106.00	106.00	1.9	38,325	0.01%
2023/09/04	1.4	106.50	20.1	106.43	106.50	-18.7	38,384	-0.05%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	0.6	106.00	0.1	106.50	106.50	0.5	38,772	0.00%
2023/08/30	2	106.00	1	107.00	106.00	1	38,234	0.00%
2023/08/29	9.9	106.05	11	105.55	106.00	-1.1	38,783	0.00%
2023/08/28	1	108.50	0	0.00	108.00	1	38,485	0.00%
2023/08/25	9.1	108.34	10	108.50	108.00	-0.9	39,185	0.00%
2023/08/24	5.1	109.60	17.3	109.12	109.50	-12.2	40,302	-0.03%
2023/08/22	2	106.50	1	107.00	106.50	1	41,061	0.00%
2023/08/21	4.3	106.07	2	105.50	106.00	2.3	41,271	0.01%
2023/08/18	7.8	106.23	10	106.00	106.00	-2.2	41,354	-0.01%
2023/08/17	0.2	106.50	1	107.00	106.50	-0.8	41,432	0.00%
2023/08/16	26.1	105.98	1	105.50	105.50	25.1	41,323	0.06%
2023/08/15	11.8	107.55	4	107.38	107.00	7.8	41,146	0.02%
2023/08/14	6	109.91	5	109.70	110.00	1	40,542	0.00%
2023/08/11	9.2	109.54	4	109.00	108.50	5.2	40,690	0.01%
2023/08/10	3.1	110.17	7.2	109.58	110.00	-4.1	41,012	-0.01%
2023/08/09	3.1	110.83	4	111.00	110.50	-1	41,109	0.00%
2023/08/08	5.1	110.21	2.3	110.50	110.50	2.7	41,947	0.01%
2023/08/07	13.1	110.65	3.6	111.20	109.50	9.5	41,823	0.02%
2023/08/04	3	110.00	3	110.00	111.00	0	41,358	0.00%
2023/08/02	6.2	108.76	0	0.00	108.00	6.2	41,384	0.02%
2023/08/01	0	0.00	2	110.00	110.50	-2	40,993	0.00%
2023/07/31	3.2	109.67	1	110.50	108.50	2.2	40,803	0.01%
2023/07/28	6.1	110.25	4	110.00	109.50	2.1	40,510	0.01%
2023/07/27	5	110.60	0	0.00	110.50	5	40,589	0.01%
2023/07/26	3	111.83	16	111.84	111.50	-13	40,899	-0.03%
2023/07/25	3	111.17	16.1	110.72	112.00	-13.1	40,721	-0.03%
2023/07/24	1	108.49	2	107.50	108.00	-1	39,989	0.00%
2023/07/21	1	107.00	0	0.00	107.50	1	40,226	0.00%
2023/07/20	16	108.72	2	108.50	108.00	14	40,260	0.03%
2023/07/19	11.3	110.18	11.3	109.07	108.50	0	40,018	0.00%
2023/07/18	5	111.60	38	111.89	112.00	-33	39,654	-0.08%
2023/07/17	10	110.35	1	110.00	110.50	9	39,110	0.02%
2023/07/14	3	107.33	17.5	108.67	109.50	-14.5	38,735	-0.04%
2023/07/13	3.1	107.53	2	108.50	107.00	1.1	38,284	0.00%
2023/07/12	13	107.00	16	106.06	107.50	-3	38,042	-0.01%
2023/07/11	2.1	105.00	1	105.00	105.00	1.1	37,842	0.00%
2023/07/10	8.1	105.00	3	105.00	104.50	5.1	37,828	0.01%
2023/07/07	9	105.11	0	105.00	105.50	9	37,756	0.02%
2023/07/06	34.4	106.18	16	105.88	105.50	18.4	37,732	0.05%
2023/07/05	23.2	109.26	1	109.50	108.50	22.2	36,789	0.06%
2023/07/04	21.5	111.04	4	111.63	110.00	17.5	36,139	0.05%
2023/07/03	8.1	114.50	6.2	114.52	115.00	1.9	35,462	0.01%
2023/06/30	7	112.21	51.2	112.47	113.00	-44.2	34,309	-0.13%
2023/06/29	3	114.83	3.5	114.08	113.00	-0.5	33,829	0.00%
2023/06/28	15.3	115.00	26.1	115.00	115.00	-10.8	33,522	-0.03%
2023/06/27	5.2	114.80	1.6	115.66	114.00	3.6	33,179	0.01%
2023/06/26	9.2	115.55	35.3	115.81	115.50	-26.1	32,601	-0.08%
2023/06/21	7	113.00	0	0.00	113.00	7	32,082	0.02%
2023/06/20	1.1	112.05	4	112.75	112.50	-2.9	32,028	-0.01%
2023/06/19	0	0.00	2.4	111.88	112.50	-2.4	31,892	-0.01%
2023/06/16	6.1	111.42	2.1	111.74	111.00	4	31,825	0.01%
2023/06/15	13	111.42	11	111.50	111.50	2	31,398	0.01%
2023/06/14	2	112.50	2	112.75	112.50	0	31,855	0.00%
2023/06/13	33.4	112.49	10.4	112.35	112.50	23	31,723	0.07%
2023/06/12	13.2	109.21	34.3	110.09	110.50	-21.1	30,901	-0.07%
2023/06/08	3.1	107.01	2	107.75	107.00	1.1	29,876	0.00%
2023/06/07	18.1	107.50	2.6	107.60	108.00	15.5	30,051	0.05%
2023/06/06	21	106.55	1	107.00	107.00	20	30,703	0.07%
2023/06/05	6.1	108.16	10	107.50	107.50	-3.9	30,622	-0.01%
2023/06/02	3.5	107.74	30.2	108.09	108.00	-26.8	31,419	-0.09%
2023/06/01	5	107.50	9	107.39	108.00	-4	31,156	-0.01%
2023/05/31	9.2	106.18	8	106.20	106.50	1.2	30,871	0.00%
2023/05/30	14.3	107.34	14.6	106.81	107.00	-0.4	30,356	0.00%
2023/05/29	10	104.40	13.1	104.77	105.50	-3.1	29,635	-0.01%
2023/05/26	6.4	102.49	1	102.00	102.50	5.4	29,233	0.02%
2023/05/25	5.5	102.63	2	102.75	102.50	3.5	28,999	0.01%
2023/05/24	0.1	103.00	1	102.50	103.00	-0.9	28,936	0.00%
2023/05/23	0.5	102.50	10	103.00	102.50	-9.5	28,904	-0.03%
2023/05/19	1.1	102.51	0	0.00	103.00	1.1	29,083	0.00%
2023/05/18	1	102.50	6	103.00	103.00	-5	29,193	-0.02%
2023/05/17	0	0.00	1	103.00	102.50	-1	29,333	0.00%
2023/05/16	2	102.00	0.4	102.50	102.00	1.6	28,993	0.01%
2023/05/15	4	102.00	1	102.50	102.00	3	28,601	0.01%
2023/05/12	1	105.02	0	0.00	102.50	1	28,557	0.00%
2023/05/11	1	105.02	0	0.00	105.00	1	27,867	0.00%
2023/05/10	0	106.00	1.2	106.50	106.50	-1.2	27,910	0.00%
2023/05/09	1.3	106.19	13.2	106.15	106.50	-11.9	28,140	-0.04%
2023/05/08	10	105.00	0	0.00	105.00	10	28,301	0.04%
2023/05/05	3	105.00	0	0.00	105.00	3	28,849	0.01%
2023/05/04	3	105.00	0	0.00	105.00	3	29,465	0.01%
2023/05/03	1	105.51	0	0.00	105.50	1	29,917	0.00%
2023/05/02	5.1	105.99	10.4	105.45	106.00	-5.3	30,781	-0.02%
2023/04/28	0	0.00	1	104.50	104.50	-1	31,312	0.00%
2023/04/27	0.3	103.50	0	0.00	103.50	0.3	31,454	0.00%
2023/04/26	0	0.00	2.4	104.00	103.50	-2.4	31,624	-0.01%
2023/04/25	33.1	103.64	3	103.00	103.00	30.1	31,354	0.10%
2023/04/24	5.1	104.01	0	0.00	103.50	5.1	31,215	0.02%
2023/04/21	0	0.00	10	104.55	104.00	-10	31,240	-0.03%
2023/04/20	1.1	104.48	1	104.50	104.50	0.1	31,018	0.00%
2023/04/19	0	104.00	3	103.67	104.00	-3	31,244	-0.01%
2023/04/18	0	104.00	1	104.50	104.50	-1	31,266	0.00%
2023/04/17	1	104.00	2	103.50	104.00	-1	31,594	0.00%
2023/04/14	3	104.00	2	104.00	104.50	1	32,030	0.00%
2023/04/13	0.1	103.00	4	102.75	103.00	-4	32,380	-0.01%
2023/04/12	4.6	102.89	2	103.00	102.50	2.6	32,302	0.01%
2023/04/11	7	103.00	1	104.00	103.50	6	32,585	0.02%
2023/04/10	1	103.00	5	103.00	103.00	-4	32,478	-0.01%
2023/04/07	0	0.00	6	103.08	103.00	-6	32,418	-0.02%
2023/04/06	2	104.00	1	103.50	103.50	1	32,371	0.00%
2023/03/31	0	104.00	33	104.45	104.00	-33	31,976	-0.10%
2023/03/30	10	104.00	2.3	104.44	104.50	7.8	32,025	0.02%
2023/03/29	1	103.50	0	0.00	103.50	1	32,165	0.00%
2023/03/28	2.1	103.26	2	103.50	103.00	0.1	32,556	0.00%
2023/03/27	21	103.98	0	0.00	103.50	21	32,645	0.06%
2023/03/24	3.2	104.98	8.3	105.30	105.50	-5.1	33,306	-0.02%
2023/03/23	1	103.50	20	104.00	103.50	-19	32,568	-0.06%
2023/03/22	0.4	103.50	2	103.75	103.50	-1.6	32,454	0.00%
2023/03/21	0	0.00	1	103.01	103.50	-1	32,672	0.00%
2023/03/20	2	102.75	1	103.00	102.50	1	32,644	0.00%
2023/03/17	0.5	103.50	19	103.89	103.50	-18.5	32,828	-0.06%
2023/03/16	1	102.50	0	0.00	102.00	1	32,303	0.00%
2023/03/15	0	0.00	10	103.00	102.50	-10	32,585	-0.03%
2023/03/14	2.1	102.00	15	102.00	102.00	-12.9	33,160	-0.04%
2023/03/13	4	101.75	6	102.58	103.00	-2	33,434	-0.01%
2023/03/10	22.5	101.67	6	101.58	102.00	16.5	34,333	0.05%
2023/03/09	7.1	102.65	14	102.89	102.50	-6.9	34,973	-0.02%
2023/03/08	2.1	104.26	1	104.50	104.00	1.1	35,167	0.00%
2023/03/07	1.1	104.97	30.4	105.34	105.00	-29.3	35,211	-0.08%
2023/03/06	1.1	103.96	11.2	103.54	103.50	-10.1	34,782	-0.03%
2023/03/03	4	103.37	9	103.44	102.50	-5	34,733	-0.01%
2023/03/02	0	102.27	9.2	102.34	102.50	-9.2	34,949	-0.03%
2023/03/01	25	101.10	1.1	102.05	102.00	23.9	35,010	0.07%
2023/02/24	6.4	101.45	5.8	101.48	101.00	0.6	34,736	0.00%
2023/02/23	0.1	102.50	3	103.00	103.00	-2.9	34,341	-0.01%
2023/02/22	2.2	101.54	15	101.50	102.00	-12.8	34,713	-0.04%
2023/02/21	5.2	102.89	2.1	102.52	102.50	3.1	34,783	0.01%
2023/02/20	37.1	103.49	15	103.00	103.00	22.1	35,331	0.06%
2023/02/17	5.4	103.00	24	103.13	103.50	-18.6	35,745	-0.05%
2023/02/16	4	103.25	38	103.04	103.50	-34	36,384	-0.09%
2023/02/15	1	102.00	37.1	102.01	102.50	-36.1	37,202	-0.10%
2023/02/14	4	101.63	27	101.98	102.00	-23	37,250	-0.06%
2023/02/13	1	101.50	13.1	101.38	101.00	-12.1	37,616	-0.03%
2023/02/10	17	101.09	18.2	101.50	101.50	-1.1	37,809	0.00%
2023/02/09	17	100.62	7	100.64	101.00	10	38,059	0.03%
2023/02/08	16	100.72	2	100.50	100.50	14	38,379	0.04%
2023/02/07	22	100.91	1	100.50	100.50	21	38,627	0.05%
2023/02/06	33	101.50	63.1	101.57	101.50	-30	38,581	-0.08%
2023/02/03	15.5	99.81	0	0.00	99.60	15.5	38,523	0.04%
2023/02/02	31.2	100.31	2	100.26	100.00	29.1	38,531	0.08%
2023/02/01	65	100.22	20	100.23	100.00	45	38,077	0.12%
2023/01/31	23.2	100.02	58.5	100.42	99.70	-35.3	37,933	-0.09%
2023/01/30	68.8	98.66	2.3	98.90	98.10	66.5	37,093	0.18%
2023/01/17	72.5	98.14	0	0.00	98.10	72.5	36,341	0.20%
2023/01/16	5.3	98.48	4	98.80	98.10	1.3	36,361	0.00%
2023/01/13	1.1	98.90	7	98.89	98.60	-5.9	36,315	-0.02%
2023/01/12	22.3	98.82	1	99.20	98.60	21.3	36,978	0.06%
2023/01/11	2	99.50	1	99.10	99.10	1	37,569	0.00%
2023/01/10	2.3	99.39	10	99.28	99.40	-7.7	37,879	-0.02%
2023/01/09	20.4	99.19	3	99.04	99.10	17.3	38,027	0.05%
2023/01/06	11.1	98.56	3	98.67	98.40	8.1	37,890	0.02%
2023/01/05	22.5	98.25	0.1	98.10	98.00	22.5	38,045	0.06%
2023/01/04	16.6	98.35	3	98.23	98.10	13.6	38,079	0.04%
2023/01/03	14.3	98.48	5.1	99.18	99.10	9.2	38,013	0.02%
2022/12/30	1	100.00	1	100.00	99.90	0	37,602	0.00%
2022/12/29	19.6	99.79	8.1	99.67	99.70	11.5	37,753	0.03%
2022/12/28	0	100.50	1	100.50	100.50	-1	38,005	0.00%
2022/12/27	0.1	101.00	0	0.00	100.50	0.1	37,915	0.00%
2022/12/26	1.2	100.96	0	0.00	101.00	1.2	38,115	0.00%
2022/12/23	1	100.50	7	100.50	101.00	-6	38,434	-0.02%
2022/12/22	6.2	100.58	1	101.00	101.00	5.2	38,849	0.01%
2022/12/21	2	100.25	1	101.00	100.00	1	39,308	0.00%
2022/12/20	7.1	100.57	1	100.00	100.00	6.1	39,198	0.02%
2022/12/19	5	100.90	1	101.00	101.50	4	39,135	0.01%
2022/12/16	40.7	100.57	0	0.00	100.50	40.7	38,899	0.10%
2022/12/15	2	101.76	20.5	102.01	101.50	-18.5	38,102	-0.05%
2022/12/14	0	102.25	1	102.50	102.50	-1	38,124	0.00%
2022/12/13	9	101.22	1	101.00	101.00	8	38,141	0.02%
2022/12/12	2.1	101.53	1	101.99	102.00	1.1	37,850	0.00%
2022/12/09	7	102.07	0.1	102.50	102.00	6.9	38,145	0.02%
2022/12/08	9	102.22	0	0.00	101.50	9	37,890	0.02%
2022/12/07	5.1	103.39	2	102.50	102.00	3.1	37,817	0.01%
2022/12/06	6.1	103.99	4.5	104.00	103.00	1.6	37,621	0.00%
2022/12/05	11.1	106.23	6	106.50	105.50	5.1	37,014	0.01%
2022/12/02	31	105.40	52.2	105.39	105.50	-21.1	36,500	-0.06%
2022/12/01	2.5	102.60	9	102.72	103.00	-6.5	35,734	-0.02%
2022/11/30	6	100.67	3	100.83	100.50	3	34,905	0.01%
2022/11/29	5.7	99.91	15.1	99.99	100.00	-9.4	34,038	-0.03%
2022/11/28	8.9	100.01	3	100.00	100.00	5.9	33,757	0.02%
2022/11/25	6	100.58	11	100.95	100.50	-5	33,605	-0.01%
2022/11/24	2.1	100.74	1	100.00	101.00	1.1	33,507	0.00%
2022/11/23	7	100.93	2	101.00	100.50	5	33,169	0.02%
2022/11/22	6	100.17	1	100.50	100.50	5	33,091	0.02%
2022/11/21	4	100.38	1	100.03	100.00	3	32,902	0.01%
2022/11/18	27.1	101.22	1	100.50	100.50	26.1	32,636	0.08%
2022/11/17	10	102.00	6.1	101.51	101.50	3.9	32,326	0.01%
2022/11/16	20.2	101.66	16	101.56	101.50	4.2	32,188	0.01%
2022/11/15	8	101.50	2	101.75	101.50	6	31,685	0.02%
2022/11/14	3	100.84	7	100.29	101.50	-4	31,198	-0.01%
2022/11/11	39.3	100.31	12	101.29	100.00	27.3	30,512	0.09%
2022/11/10	6.1	100.51	1	100.50	100.50	5.1	29,543	0.02%
2022/11/09	16	100.59	5	101.80	102.50	11	29,373	0.04%
2022/11/08	2.3	100.07	3	100.00	100.00	-0.7	29,190	0.00%
2022/11/07	13.1	100.08	4.1	100.01	100.00	9.1	29,498	0.03%
2022/11/04	20.1	100.24	8.1	100.43	100.50	12	29,858	0.04%
2022/11/03	16.1	101.00	7	101.00	101.00	9.1	29,990	0.03%
2022/11/02	2	101.25	4	101.75	102.00	-2	29,765	-0.01%
2022/11/01	8	101.19	3.1	101.03	101.50	4.9	29,668	0.02%
2022/10/31	4.1	101.89	7	102.14	102.50	-2.9	29,304	-0.01%
2022/10/28	6	103.67	1	104.01	104.00	5	29,222	0.02%
2022/10/27	1	104.50	1.3	104.07	104.00	-0.3	29,368	0.00%
2022/10/26	5	103.50	2	104.00	104.00	3	29,519	0.01%
2022/10/25	1	103.47	0	0.00	103.50	1	29,293	0.00%
2022/10/24	2	103.25	1	104.50	103.00	1	29,045	0.00%
2022/10/21	1	103.00	0.2	103.50	103.50	0.8	28,923	0.00%
2022/10/20	2.2	101.50	4	101.50	102.50	-1.8	29,034	-0.01%
2022/10/19	7	103.36	0	0.00	103.00	7	28,453	0.02%
2022/10/18	10	103.65	0	0.00	103.50	10	28,204	0.04%
2022/10/17	3.1	105.49	0	0.00	105.00	3.1	28,041	0.01%
2022/10/14	6.2	105.00	1	105.00	105.00	5.2	27,956	0.02%
2022/10/13	1	104.00	14	103.14	103.50	-13	28,122	-0.05%
2022/10/12	1.1	103.00	0	0.00	103.00	1.1	27,974	0.00%
2022/10/11	2.1	104.27	10	104.25	104.00	-7.9	27,628	-0.03%
2022/10/07	0	107.50	7	107.29	107.50	-7	27,413	-0.03%
2022/10/06	3	107.00	4	107.37	107.50	-1	27,815	0.00%
2022/10/05	1	106.01	27	106.52	107.00	-26	27,893	-0.09%
2022/10/03	13.1	101.39	0	0.00	101.00	13.1	27,474	0.05%
2022/09/30	0	101.50	0	0.00	102.00	0	27,695	0.00%
2022/09/29	5.1	101.11	2	101.50	101.50	3.1	27,913	0.01%
2022/09/28	7.4	101.66	1	101.00	100.50	6.4	28,002	0.02%
2022/09/26	6.1	104.09	4.1	103.56	104.00	2	28,760	0.01%
2022/09/23	0	107.00	2	106.50	106.50	-2	29,122	-0.01%
2022/09/22	2	106.25	4.2	106.64	107.00	-2.2	29,606	-0.01%
2022/09/21	1	107.99	0	0.00	107.00	1	29,763	0.00%
2022/09/19	0	107.00	1	107.00	107.00	-1	29,797	0.00%
2022/09/16	2	107.00	2	107.50	107.50	0	30,004	0.00%
2022/09/15	0.1	108.00	0	0.00	108.00	0.1	30,148	0.00%
2022/09/14	2.1	107.76	0	0.00	107.50	2.1	30,383	0.01%
2022/09/13	0	0.00	3	109.67	110.00	-3	30,584	-0.01%
2022/09/12	0	0.00	2	108.50	108.50	-2	30,594	-0.01%
2022/09/08	2	107.00	0	0.00	107.00	2	31,113	0.01%
2022/09/07	3	106.83	0	107.50	106.00	3	31,387	0.01%
2022/09/06	1	108.00	5	108.00	108.50	-4	31,270	-0.01%
2022/09/05	1	108.00	0	0.00	108.00	1	31,528	0.00%
2022/09/02	0.1	107.58	0	0.00	107.50	0.1	31,931	0.00%
2022/09/01	13.4	107.48	0	0.00	107.50	13.4	32,046	0.04%
2022/08/31	2	107.75	3	108.50	109.00	-1	31,915	0.00%
2022/08/30	1.1	108.50	0	0.00	108.50	1.1	31,741	0.00%
2022/08/29	8	108.44	0	0.00	108.00	8	32,006	0.02%
2022/08/26	1.9	109.96	1	110.00	110.50	0.8	32,155	0.00%
2022/08/25	0	0.00	1	110.00	109.50	-1	32,478	0.00%
2022/08/24	3.4	109.53	0	0.00	109.50	3.4	33,426	0.01%
2022/08/23	1.2	110.08	0	0.00	110.00	1.2	34,509	0.00%
2022/08/22	1	110.50	1	110.00	111.00	0	34,940	0.00%
2022/08/19	21	111.26	0	0.00	111.00	21	35,525	0.06%
2022/08/18	1	111.50	11	111.00	112.00	-10	35,898	-0.03%
2022/08/17	0	0.00	3.2	111.84	112.50	-3.2	36,728	-0.01%
2022/08/16	1.6	110.85	2	111.25	111.00	-0.5	36,840	0.00%
2022/08/15	4.3	112.00	1.2	112.50	112.00	3.1	36,930	0.01%
2022/08/12	1	113.00	56	112.51	112.50	-55	37,208	-0.15%
2022/08/11	1	112.50	9	112.28	113.00	-8	37,022	-0.02%
2022/08/10	1	109.50	9	110.33	110.00	-8	36,918	-0.02%
2022/08/09	0.1	107.50	5	108.40	109.00	-4.9	36,398	-0.01%
2022/08/08	0	0.00	0.4	107.50	108.00	-0.4	36,343	0.00%
2022/08/05	3	108.33	1	109.00	108.00	2	36,295	0.01%
2022/08/04	0.1	107.50	0	0.00	108.00	0.1	36,249	0.00%
2022/08/03	2	107.50	27	107.50	108.50	-25	35,932	-0.07%
2022/08/02	2	107.25	2	107.25	108.00	0	35,709	0.00%
2022/08/01	0	0.00	0.3	109.00	109.00	-0.3	35,441	0.00%
2022/07/29	2	109.00	3	109.00	109.00	-1	35,652	0.00%
2022/07/28	0.5	108.50	0	0.00	108.50	0.5	35,867	0.00%
2022/07/27	4	108.88	2	108.25	108.00	2	36,003	0.01%
2022/07/26	3	108.00	5.1	107.60	108.00	-2.1	35,778	-0.01%
2022/07/25	4	106.50	6.5	107.23	107.50	-2.5	35,635	-0.01%
2022/07/22	1.3	106.00	2	106.50	106.00	-0.7	35,447	0.00%
2022/07/21	15	105.00	3.6	104.91	105.50	11.4	35,462	0.03%
2022/07/20	3	103.83	0	0.00	103.50	3	35,419	0.01%
2022/07/19	4	104.00	0	0.00	104.00	4	35,511	0.01%
2022/07/18	2	104.75	0	0.00	105.00	2	35,446	0.01%
2022/07/15	5	105.00	0	0.00	105.00	5	35,469	0.01%
2022/07/14	6	104.67	22	104.50	105.00	-16	35,384	-0.05%
2022/07/13	2.1	103.24	4.7	103.00	102.50	-2.6	34,910	-0.01%
2022/07/12	8	100.00	11	100.00	100.50	-3	34,569	-0.01%
2022/07/11	5	101.00	3	101.00	101.00	2	34,330	0.01%
2022/07/08	6	102.17	2	103.25	102.00	4	34,172	0.01%
2022/07/07	4	102.13	7	102.50	103.50	-3	33,867	-0.01%
2022/07/06	21.4	101.29	2.2	101.18	100.50	19.2	33,478	0.06%
2022/07/05	8.2	102.18	4	102.13	102.50	4.2	33,199	0.01%
2022/07/04	3.1	100.15	11.3	100.53	100.00	-8.3	32,860	-0.03%
2022/07/01	9	106.83	8.2	107.17	106.00	0.8	32,262	0.00%
2022/06/30	6	109.33	0	0.00	109.00	6	31,744	0.02%
2022/06/29	1.1	111.00	2	111.00	111.00	-0.9	31,393	0.00%
2022/06/28	0	0.00	4	112.00	112.00	-4	31,168	-0.01%
2022/06/27	5	112.00	1	111.50	111.00	4	31,040	0.01%
2022/06/24	0	0.00	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	6	108.42	7	108.29	108.00	-1	30,701	0.00%
2022/06/22	3.1	110.32	1	109.50	109.50	2.1	30,281	0.01%
2022/06/21	10	111.50	5.1	111.10	112.00	5	30,597	0.02%
2022/06/20	6	109.33	5	109.00	109.00	1	30,276	0.00%
2022/06/17	5	110.00	22	109.77	109.50	-17	30,071	-0.06%
2022/06/16	0.1	111.29	50	111.64	111.50	-49.9	29,597	-0.17%
2022/06/15	1	111.52	15	112.00	112.00	-14	30,439	-0.05%
2022/06/14	10.1	111.50	3	111.00	111.50	7.1	30,755	0.02%
2022/06/13	6.7	111.65	10	111.50	111.50	-3.3	30,823	-0.01%
2022/06/10	2.1	114.51	1	115.00	114.00	1.1	30,587	0.00%
2022/06/09	2	115.00	12	114.83	115.50	-10	30,617	-0.03%
2022/06/08	0	0.00	1.5	114.00	114.00	-1.5	30,518	0.00%
2022/06/07	14	114.00	1	114.00	113.50	13	30,625	0.04%
2022/06/06	5	114.90	29	114.84	115.50	-24	30,483	-0.08%
2022/06/02	3	114.66	4	114.87	114.00	-1	30,890	0.00%
2022/06/01	50	114.72	28.3	114.13	114.50	21.7	31,010	0.07%
2022/05/31	7.2	111.60	26.4	112.29	113.00	-19.2	30,133	-0.06%
2022/05/30	1	109.50	1.4	110.36	110.50	-0.4	28,871	0.00%
2022/05/27	3.4	110.53	11	110.55	110.00	-7.6	28,372	-0.03%
2022/05/26	0	0.00	30	109.12	109.00	-30	27,992	-0.11%
2022/05/25	9.1	109.76	18	109.50	109.50	-8.9	27,818	-0.03%
2022/05/24	1	108.00	4	108.25	108.00	-3	27,347	-0.01%
2022/05/23	2	108.00	18.4	107.62	108.00	-16.4	26,969	-0.06%
2022/05/20	24.1	107.77	204	107.94	107.00	-179.9	26,832	-0.67%	大賣/鉅額交易
2022/05/19	6	106.00	16.1	106.96	107.50	-10.1	26,456	-0.04%
2022/05/18	7.1	106.92	23.3	106.65	107.00	-16.2	26,023	-0.06%
2022/05/17	2	105.00	12	104.58	105.00	-10	25,518	-0.04%
2022/05/16	1	104.00	4	104.25	104.50	-3	25,323	-0.01%
2022/05/13	0.1	103.50	28	103.88	104.00	-28	25,172	-0.11%
2022/05/12	0	0.00	12	102.50	102.00	-12	25,217	-0.05%
2022/05/11	5.2	103.50	0	0.00	103.00	5.2	25,124	0.02%
2022/05/10	3	102.67	0	0.00	104.00	3	25,133	0.01%
2022/05/09	1	103.50	1	103.50	104.00	0	25,217	0.00%
2022/05/06	4.3	102.89	30	103.00	104.00	-25.8	25,527	-0.10%
2022/05/05	0.1	104.50	33	104.82	104.50	-33	25,631	-0.13%
2022/05/04	4	104.50	3	104.17	104.00	1	25,602	0.00%
2022/05/03	0	102.00	11	101.95	102.50	-11	25,586	-0.04%
2022/04/29	1	101.50	5	102.00	102.00	-4	25,993	-0.02%
2022/04/28	0	100.50	2	100.75	101.50	-2	26,305	-0.01%
2022/04/27	17.2	100.03	19	100.00	100.00	-1.9	26,323	-0.01%
2022/04/26	3.2	100.84	16	100.50	101.00	-12.9	26,227	-0.05%
2022/04/25	25.6	101.10	2	101.25	100.50	23.6	26,131	0.09%
2022/04/22	0	0.00	3	103.33	103.50	-3	25,723	-0.01%
2022/04/21	3	103.33	1	103.50	103.00	2	26,086	0.01%
2022/04/20	1	102.00	0	102.50	103.00	1	26,106	0.00%
2022/04/19	6.6	102.35	0	0.00	102.00	6.6	26,095	0.03%
2022/04/18	6.2	102.42	1	102.50	102.50	5.2	26,235	0.02%
2022/04/15	1	103.50	1	103.50	103.00	0	26,622	0.00%
2022/04/14	1	104.50	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	5	103.40	104.00	-5	27,740	-0.02%
2022/04/12	10.1	103.00	6	102.83	102.00	4.1	29,846	0.01%
2022/04/11	10.8	102.11	0	0.00	102.00	10.8	29,853	0.04%
2022/04/08	20.4	102.90	0	0.00	103.00	20.4	29,736	0.07%
2022/04/07	9.2	104.01	0	0.00	103.00	9.2	29,605	0.03%
2022/04/06	3.3	104.40	0	0.00	105.00	3.3	29,253	0.01%
2022/04/01	17	104.53	1	104.50	104.50	16	28,990	0.06%
2022/03/31	0.1	106.00	1.1	106.00	106.00	-1	28,748	0.00%
2022/03/30	5.2	105.40	4	105.63	105.50	1.2	28,608	0.00%
2022/03/29	2	105.00	1	105.50	105.50	1	28,506	0.00%
2022/03/28	3	105.67	2	106.00	106.00	1	28,443	0.00%
2022/03/25	1	106.50	4	106.50	106.00	-3	28,332	-0.01%
2022/03/24	49.6	107.44	40	106.18	106.50	9.6	28,289	0.03%
2022/03/23	7.2	104.58	2	105.25	105.50	5.2	27,980	0.02%
2022/03/22	19	104.00	2	104.00	104.00	17	28,224	0.06%
2022/03/21	15	104.90	1	106.50	104.50	14	28,256	0.05%
2022/03/18	9.1	104.06	9	105.00	106.00	0.1	28,271	0.00%
2022/03/17	1	104.00	7	103.93	104.00	-6	27,192	-0.02%
2022/03/16	4.4	101.03	3	101.50	101.50	1.4	26,806	0.01%
2022/03/15	10.4	101.02	0	0.00	101.00	10.4	26,458	0.04%
2022/03/14	9.9	102.90	5	103.30	102.50	4.9	26,525	0.02%
2022/03/11	1	103.50	2	103.50	103.50	-1	26,516	0.00%
2022/03/10	3	103.00	5	103.80	103.00	-2	26,500	-0.01%
2022/03/09	9.1	101.72	1	101.50	101.50	8.1	26,385	0.03%
2022/03/08	22.7	101.36	4	100.63	101.50	18.7	26,349	0.07%
2022/03/07	22.2	102.86	1	103.00	102.50	21.2	25,720	0.08%
2022/03/04	2	104.00	3	104.17	105.00	-1	25,816	0.00%
2022/03/03	13	104.62	4	105.00	104.50	9	25,972	0.03%
2022/03/02	1	104.50	2.1	105.00	104.50	-1.1	26,143	0.00%
2022/03/01	14	104.68	2	105.00	104.50	12	26,204	0.05%
2022/02/25	22.4	103.23	4	103.00	103.00	18.4	26,220	0.07%
2022/02/24	13.2	103.12	4.1	103.01	102.50	9.1	26,098	0.03%
2022/02/23	0.1	105.00	3	104.50	105.00	-2.9	25,606	-0.01%
2022/02/22	4.3	104.38	10	104.50	104.50	-5.7	25,709	-0.02%
2022/02/21	2	105.75	1	106.00	106.00	1	25,784	0.00%
2022/02/18	3	105.50	0	0.00	105.50	3	25,924	0.01%
2022/02/17	1	106.00	5	105.60	106.00	-4	25,998	-0.02%
2022/02/16	0	0.00	3	105.50	105.50	-3	26,003	-0.01%
2022/02/15	3.2	104.20	11	104.00	104.00	-7.9	26,223	-0.03%
2022/02/14	3.1	104.02	2	104.00	104.00	1.1	26,310	0.00%
2022/02/11	3	105.01	2	105.25	106.00	1	26,318	0.00%
2022/02/10	3	106.50	5	106.40	106.50	-2	26,440	-0.01%
2022/02/09	3	106.00	9	106.33	106.50	-6	26,437	-0.02%
2022/02/08	8.1	105.50	5	105.20	105.50	3.1	26,352	0.01%
2022/02/07	7	103.64	1.5	103.84	103.00	5.6	25,826	0.02%
2022/01/26	8.5	102.46	2.8	102.64	102.00	5.7	25,471	0.02%
2022/01/25	5.3	102.53	1	103.00	103.00	4.3	25,257	0.02%
2022/01/24	6	103.33	1.1	104.00	103.00	4.9	25,076	0.02%
2022/01/21	5.4	102.14	5	102.10	102.00	0.4	24,727	0.00%
2022/01/20	2	103.25	0	0.00	103.00	2	24,415	0.01%
2022/01/19	3	103.50	4.2	103.50	103.50	-1.2	24,199	0.00%
2022/01/18	0	104.00	1	104.00	103.50	-1	24,100	0.00%
2022/01/17	1	103.51	0	0.00	103.50	1	24,204	0.00%
2022/01/14	18.5	103.59	0	0.00	103.50	18.5	24,181	0.08%
2022/01/13	0.1	105.00	2	105.25	105.50	-2	24,050	-0.01%
2022/01/12	4	104.01	10	104.05	104.50	-6	24,214	-0.02%
2022/01/11	1.1	104.02	1.1	104.51	104.50	-0.1	24,338	0.00%
2022/01/10	10.3	104.78	2.3	104.91	104.50	8.1	24,605	0.03%
2022/01/07	10.2	106.75	4	106.50	106.50	6.2	24,846	0.02%
2022/01/06	20.2	107.37	37	106.95	107.00	-16.8	24,497	-0.07%
2022/01/05	83	109.13	50.1	108.93	109.00	32.9	23,990	0.14%
2022/01/04	16	103.84	0	0.00	103.50	16	22,264	0.07%
2022/01/03	3.4	103.85	0	0.00	103.00	3.4	22,420	0.02%
2021/12/30	0	104.50	15	104.10	104.00	-15	22,693	-0.07%
2021/12/29	0	105.00	2	105.00	105.00	-2	23,058	-0.01%
2021/12/28	0	0.00	2	105.00	105.50	-2	23,528	-0.01%
2021/12/27	5	104.50	7.2	104.50	104.50	-2.2	23,690	-0.01%
2021/12/24	4	104.25	3	104.67	104.00	1	24,112	0.00%
2021/12/23	0.2	104.00	2.1	104.00	104.00	-1.9	24,295	-0.01%
2021/12/22	5	103.60	0	0.00	103.50	5	24,599	0.02%
2021/12/21	0	0.00	15	103.87	104.50	-15	24,777	-0.06%
2021/12/20	4.2	103.38	1	103.00	103.00	3.2	24,788	0.01%
2021/12/17	12.1	103.46	0	0.00	103.50	12.1	24,743	0.05%
2021/12/16	9	103.89	4	103.50	103.50	5	24,530	0.02%
2021/12/15	6.1	104.59	4	105.00	105.00	2.1	24,606	0.01%
2021/12/14	6	104.42	1	104.50	104.50	5	24,867	0.02%
2021/12/13	4	104.75	0	0.00	104.50	4	24,882	0.02%
2021/12/10	7	105.07	12	105.08	105.00	-5	25,648	-0.02%
2021/12/09	1	105.50	2	105.50	106.00	-1	25,628	0.00%
2021/12/08	6.2	105.44	5	105.70	105.00	1.2	25,632	0.00%
2021/12/07	10	105.50	6	106.75	106.00	4	25,267	0.02%
2021/12/06	0	0.00	1	107.00	106.50	-1	25,185	0.00%
2021/12/03	1	105.50	1	105.50	105.00	0	25,281	0.00%
2021/12/02	4	105.75	7	106.14	105.00	-3	25,365	-0.01%
2021/12/01	2	104.01	5	104.80	105.50	-3	25,219	-0.01%
2021/11/30	7.1	104.22	0.1	104.00	103.50	7	25,243	0.03%
2021/11/29	4	103.75	6	104.50	103.50	-2	24,913	-0.01%
2021/11/26	12.2	103.92	1	103.50	103.50	11.2	24,820	0.05%
2021/11/25	4.1	105.26	3	105.17	105.00	1.1	24,927	0.00%
2021/11/24	35	105.23	1	105.00	105.50	34	24,868	0.14%
2021/11/23	26.1	106.10	4	106.50	106.00	22.1	24,601	0.09%
2021/11/22	15	106.83	1	106.50	106.50	14	24,446	0.06%
2021/11/19	32	107.06	1	107.00	106.50	31	24,384	0.13%
2021/11/18	69	106.83	0	0.00	107.00	69	24,337	0.28%
2021/11/17	33	107.26	3	107.33	107.00	30	24,205	0.12%
2021/11/16	1.1	108.05	1.2	108.50	108.00	-0.1	24,180	0.00%
2021/11/15	5	108.50	2	108.75	108.00	3	24,775	0.01%
2021/11/12	23	108.87	20	108.85	109.00	3	24,877	0.01%
2021/11/11	7	107.71	0	0.00	107.50	7	24,858	0.03%
2021/11/10	5	109.10	18	109.00	109.00	-13	25,126	-0.05%
2021/11/09	12	107.33	0	0.00	108.00	12	25,521	0.05%
2021/11/08	7	107.36	0.1	108.00	107.50	6.9	25,431	0.03%
2021/11/05	0	0.00	4	108.50	109.00	-4	25,877	-0.02%
2021/11/04	4	108.00	1	108.00	108.00	3	26,297	0.01%
2021/11/03	2	108.00	0	0.00	107.50	2	26,495	0.01%
2021/11/02	1	108.00	2	108.00	107.50	-1	26,978	0.00%
2021/11/01	3	107.33	1	107.01	106.50	2	26,974	0.01%
2021/10/29	6	107.00	1	107.00	107.00	5	27,025	0.02%
2021/10/28	3	108.00	1.1	108.50	108.50	1.9	27,041	0.01%
2021/10/27	19	108.03	0	0.00	108.00	19	27,205	0.07%
2021/10/26	0	0.00	2	109.00	109.00	-2	27,413	-0.01%
2021/10/25	0	0.00	3.2	108.02	108.00	-3.2	27,459	-0.01%
2021/10/22	2.1	107.26	3	108.50	107.50	-0.9	27,653	0.00%
2021/10/21	2	107.50	0	0.00	108.00	2	27,868	0.01%
2021/10/20	3	107.50	3	107.83	107.50	0	27,916	0.00%
2021/10/19	9.1	107.33	0	0.00	107.00	9.1	27,785	0.03%
2021/10/18	6.2	109.25	14	109.29	107.50	-7.9	28,334	-0.03%
2021/10/15	4.2	108.31	18.3	108.96	109.50	-14.1	28,682	-0.05%
2021/10/14	0	106.50	0	0.00	106.50	0	28,303	0.00%
2021/10/13	0.3	105.50	1	105.00	105.50	-0.7	28,537	0.00%
2021/10/12	8	105.00	5	105.30	105.00	3	28,786	0.01%
2021/10/08	0	0.00	3	107.17	108.00	-3	29,185	-0.01%
2021/10/07	2	107.00	8	105.88	107.00	-6	29,179	-0.02%
2021/10/06	3	104.00	7	104.00	103.00	-4	29,150	-0.01%
2021/10/05	17.1	101.56	2	101.50	101.50	15.1	28,786	0.05%
2021/10/04	5.3	103.60	14	103.00	103.00	-8.8	28,567	-0.03%
2021/10/01	9.3	103.77	27.2	103.50	103.00	-18	28,543	-0.06%
2021/09/30	6	105.42	0	0.00	105.00	6	28,439	0.02%
2021/09/29	13.1	105.19	3	104.50	105.00	10.1	28,792	0.04%
2021/09/28	3	106.34	0	0.00	106.50	3	29,592	0.01%
2021/09/27	1	108.00	0	0.00	107.50	1	29,497	0.00%
2021/09/24	11.1	107.95	1	107.50	107.50	10.1	29,530	0.03%
2021/09/23	5	107.00	0	0.00	106.50	5	29,793	0.02%
2021/09/22	12.2	106.68	5	106.90	107.00	7.2	29,774	0.02%
2021/09/17	1.2	108.50	7	109.00	108.50	-5.8	29,528	-0.02%
2021/09/16	6.1	108.50	1	107.50	107.50	5.1	29,476	0.02%
2021/09/15	22	109.39	13	109.15	108.50	9	29,612	0.03%
2021/09/14	11	107.91	6	107.08	107.50	5	29,019	0.02%
2021/09/13	4	107.01	1	107.00	106.50	3	29,065	0.01%
2021/09/10	22.1	107.89	1	108.00	108.00	21.1	29,390	0.07%
2021/09/09	2	107.00	1	106.50	107.00	1	29,660	0.00%
2021/09/08	6.2	108.25	0.1	107.50	107.50	6.1	29,623	0.02%
2021/09/07	5	108.80	0	0.00	108.50	5	29,547	0.02%
2021/09/06	1	111.99	3.2	112.31	111.00	-2.2	29,553	-0.01%
2021/09/03	3.1	112.16	9	111.78	112.50	-5.9	29,849	-0.02%
2021/09/02	14	111.64	14.3	111.53	111.50	-0.3	29,768	0.00%
2021/09/01	0	110.50	5	110.90	111.00	-5	29,654	-0.02%
2021/08/31	3.2	108.69	8	110.69	111.00	-4.8	29,587	-0.02%
2021/08/30	1	108.00	5	108.20	109.00	-4	29,418	-0.01%
2021/08/27	3	108.50	5	107.60	108.00	-2	29,666	-0.01%
2021/08/26	5.1	107.51	2	107.50	107.50	3.1	29,835	0.01%
2021/08/25	5.1	108.50	31	108.00	108.50	-25.9	30,168	-0.09%
2021/08/24	0	0.00	4	108.50	109.00	-4	30,304	-0.01%
2021/08/23	0	0.00	9	106.94	107.50	-9	30,576	-0.03%
2021/08/20	13	104.38	6	104.17	104.50	7	30,649	0.02%
2021/08/19	21.1	104.24	6	103.50	103.00	15.1	31,163	0.05%
2021/08/18	18.1	106.11	3	106.17	107.00	15.1	30,717	0.05%
2021/08/17	2.1	106.79	0.1	107.50	106.50	2	31,031	0.01%
2021/08/16	7.1	107.36	3	107.50	107.50	4.1	31,124	0.01%
2021/08/13	6.1	108.92	3	109.33	109.00	3.1	31,441	0.01%
2021/08/12	1.1	109.00	5	109.20	109.00	-4	31,378	-0.01%
2021/08/11	5.4	108.09	2	107.00	109.00	3.4	31,859	0.01%
2021/08/10	16.6	109.14	1	110.50	108.50	15.6	32,440	0.05%
2021/08/09	4	111.63	1	112.00	112.00	3	33,341	0.01%
2021/08/06	0.1	111.50	6	112.75	112.50	-5.9	33,684	-0.02%
2021/08/05	3	111.50	0	0.00	112.00	3	34,169	0.01%
2021/08/04	1.1	111.95	11	112.45	112.00	-9.9	36,329	-0.03%
2021/08/03	3.1	111.36	3	112.00	111.50	0.1	37,309	0.00%
2021/08/02	5	110.50	0	0.00	113.00	5	37,640	0.01%
2021/07/30	10.1	109.91	4	110.63	110.00	6.1	38,246	0.02%
2021/07/29	1	110.50	33.4	110.97	111.00	-32.4	38,400	-0.08%
2021/07/28	7.6	109.64	8.2	109.87	110.50	-0.6	39,142	0.00%
2021/07/27	1.1	110.52	2	111.00	111.50	-1	40,042	0.00%
2021/07/26	16.2	109.84	0	0.00	110.00	16.2	40,774	0.04%
2021/07/23	1.2	111.00	1	110.50	110.50	0.2	40,978	0.00%
2021/07/22	3.3	110.58	13	110.92	110.50	-9.7	41,267	-0.02%
2021/07/21	23	113.87	1.2	112.58	112.50	21.8	41,185	0.05%
2021/07/20	13.1	114.85	0.2	115.00	114.50	12.9	40,817	0.03%
2021/07/19	8.1	117.31	4	116.88	116.50	4.1	41,033	0.01%
2021/07/16	17.1	118.91	8	119.19	119.50	9.1	41,627	0.02%
2021/07/15	3.3	119.14	35.1	119.14	119.50	-31.8	41,646	-0.08%
2021/07/14	16	117.03	28	116.96	116.00	-12	41,038	-0.03%
2021/07/13	7	116.50	7	116.50	116.50	0	41,122	0.00%
2021/07/12	4.2	115.12	10.4	115.00	115.00	-6.2	41,396	-0.02%
2021/07/09	8	113.94	0.1	113.64	114.00	7.9	41,770	0.02%
2021/07/08	6.1	115.33	11.4	116.00	115.50	-5.3	42,184	-0.01%
2021/07/07	5	115.50	6	115.50	115.00	-1	42,614	0.00%
2021/07/06	10.1	116.29	8.2	116.56	116.50	2	43,302	0.00%
2021/07/05	11.1	114.85	21	115.07	117.00	-9.9	43,911	-0.02%
2021/07/02	19.2	111.89	5	111.50	111.50	14.2	43,223	0.03%
2021/07/01	13	111.96	11	111.64	112.00	2	43,510	0.00%
2021/06/30	5	112.50	3	112.83	112.00	2	43,940	0.00%
2021/06/29	3	111.50	1	112.00	111.50	2	45,039	0.00%
2021/06/28	5.3	112.38	2	111.75	111.50	3.3	46,909	0.01%
2021/06/25	2.1	114.00	11	113.95	113.00	-8.9	47,286	-0.02%
2021/06/24	0.2	112.28	3	112.17	113.00	-2.8	47,379	-0.01%
2021/06/23	2	110.00	3	110.67	111.50	-1	47,741	0.00%
2021/06/22	13	109.19	3	109.00	108.50	10	48,354	0.02%
2021/06/21	7.1	109.22	8.1	109.56	108.50	-1	49,335	0.00%
2021/06/18	2	111.75	0	0.00	111.50	2	50,635	0.00%
2021/06/17	0	0.00	16	111.50	113.00	-16	51,947	-0.03%
2021/06/16	2.2	111.78	3	112.00	111.50	-0.8	54,351	0.00%
2021/06/15	1	112.50	0	0.00	113.00	1	56,251	0.00%
2021/06/11	13.2	113.42	11	113.14	113.50	2.2	58,242	0.00%
2021/06/10	20	110.08	1	110.00	110.50	19	59,189	0.03%
2021/06/09	9	110.06	4	110.50	109.50	5	60,027	0.01%
2021/06/08	6.1	110.67	2	110.75	110.50	4.1	61,243	0.01%
2021/06/07	4.1	111.60	11	110.91	110.50	-7	62,197	-0.01%
2021/06/04	3	110.17	2	110.00	112.00	1	62,654	0.00%
2021/06/03	12	111.58	2	111.50	111.00	10	62,906	0.02%
2021/06/02	8.5	112.37	2	111.75	112.00	6.5	63,414	0.01%
2021/06/01	10.1	114.00	0	0.00	114.50	10.1	64,306	0.02%
2021/05/31	1	112.50	6.1	112.92	113.50	-5.1	65,255	-0.01%
2021/05/28	1	110.50	1	110.50	111.00	0	66,126	0.00%
2021/05/27	3	108.67	1	109.00	109.50	2	66,575	0.00%
2021/05/26	7.1	111.85	4	111.50	111.50	3.1	67,559	0.00%
2021/05/25	8	112.34	32	112.42	112.00	-24	69,013	-0.03%
2021/05/24	5	109.10	2	109.50	109.50	3	69,079	0.00%
2021/05/21	7.1	108.86	20.1	109.27	109.50	-13	69,408	-0.02%
2021/05/20	0.1	105.50	3	105.67	106.00	-3	69,516	0.00%
2021/05/19	5	105.60	11	105.50	105.00	-6	70,236	-0.01%
2021/05/18	7	106.50	31.2	104.76	107.00	-24.2	70,231	-0.03%
2021/05/17	20.3	99.40	16.1	99.63	98.20	4.3	70,387	0.01%
2021/05/14	19.1	104.66	12	104.96	104.50	7.1	70,236	0.01%
2021/05/13	9.3	102.97	19.1	102.82	103.00	-9.8	70,571	-0.01%
2021/05/12	54.6	100.82	37.5	101.10	102.00	17.1	70,334	0.02%
2021/05/11	21.8	107.82	24.1	108.68	107.00	-2.3	69,233	0.00%
2021/05/10	16.1	113.26	8.2	114.18	113.00	7.8	69,994	0.01%
2021/05/07	5	116.20	13	115.92	117.50	-8	72,312	-0.01%
2021/05/06	10.1	111.42	10.2	112.10	112.50	-0.1	73,359	0.00%
2021/05/05	11.3	110.92	5	111.30	110.00	6.3	74,195	0.01%
2021/05/04	24.2	108.74	27.3	109.16	108.50	-3.1	75,249	0.00%
2021/05/03	8.2	113.26	58	113.28	112.50	-49.8	76,133	-0.07%
2021/04/29	8.1	117.06	24	116.96	116.00	-15.9	78,603	-0.02%
2021/04/28	12	117.09	2	117.00	117.00	10	79,282	0.01%
2021/04/27	19.5	119.17	5	118.80	118.50	14.5	80,842	0.02%
2021/04/26	17.2	118.71	3	118.17	117.50	14.2	81,368	0.02%
2021/04/23	10.1	118.05	11.6	118.42	119.00	-1.5	82,262	0.00%
2021/04/22	30.3	118.94	86	118.52	117.50	-55.7	84,441	-0.07%
2021/04/21	20	120.43	12	120.46	120.00	8	88,574	0.01%
2021/04/20	5	121.20	10	121.55	122.00	-5	89,305	-0.01%
2021/04/19	21	122.26	4.1	121.87	121.50	17	90,633	0.02%
2021/04/16	57	122.99	42	122.93	123.50	15	91,260	0.02%
2021/04/15	6.2	120.36	8.6	120.62	121.00	-2.4	92,273	0.00%
2021/04/14	10.3	120.86	8	120.87	121.50	2.3	93,500	0.00%
2021/04/13	5	122.40	5	122.10	122.50	0	96,281	0.00%
2021/04/12	16.2	120.85	44.5	119.97	120.50	-28.3	99,322	-0.03%
2021/04/09	35.5	121.21	15	121.73	120.00	20.5	102,027	0.02%
2021/04/08	30.1	122.58	24	122.81	122.50	6.1	101,224	0.01%
2021/04/07	14	123.50	6.1	123.25	123.50	8	101,243	0.01%
2021/04/06	12	123.21	3.1	122.99	122.50	8.9	101,439	0.01%
2021/04/01	49.4	122.48	66.6	121.41	121.50	-17.2	101,864	-0.02%
2021/03/31	58.3	124.92	91.1	124.23	124.00	-32.8	102,143	-0.03%
2021/03/30	13	128.96	23.1	129.89	129.50	-10.1	100,661	-0.01%
2021/03/29	6	128.17	24.1	128.44	128.50	-18.1	100,823	-0.02%
2021/03/26	5.2	126.83	10.5	126.86	126.50	-5.3	101,700	-0.01%
2021/03/25	12	127.29	6.5	127.23	126.50	5.5	101,299	0.01%
2021/03/24	21.9	128.42	9	128.50	128.00	12.9	100,686	0.01%
2021/03/23	27.4	132.37	36.1	132.61	130.50	-8.7	99,806	-0.01%
2021/03/22	18.5	126.54	37.5	126.39	130.00	-19	98,701	-0.02%
2021/03/19	33.5	124.85	27.1	125.09	123.50	6.4	97,546	0.01%
2021/03/18	17.5	129.65	40.4	129.82	129.50	-22.9	95,637	-0.02%
2021/03/17	13.8	125.96	33.6	126.02	126.00	-19.8	94,357	-0.02%
2021/03/16	5	122.00	18	122.36	123.00	-13	92,873	-0.01%
2021/03/15	5.1	120.09	12.5	120.35	121.00	-7.4	92,452	-0.01%
2021/03/12	13.7	118.84	38.1	119.27	120.00	-24.4	93,263	-0.03%
2021/03/11	11	117.18	21.8	117.06	117.00	-10.8	94,385	-0.01%
2021/03/10	6.1	115.75	13	115.15	115.50	-7	93,926	-0.01%
2021/03/09	9.7	112.74	11	114.27	115.00	-1.3	93,640	0.00%
2021/03/08	6.3	115.30	12	114.00	113.50	-5.8	93,481	-0.01%
2021/03/05	14	114.89	19	114.84	115.00	-5	92,985	-0.01%
2021/03/04	30	113.57	11	114.50	114.50	19	92,545	0.02%
2021/03/03	8	114.69	18	114.39	115.50	-10	91,575	-0.01%
2021/03/02	11.6	113.32	3	114.00	112.00	8.6	90,689	0.01%
2021/02/26	75.5	113.11	86	113.38	112.00	-10.5	90,179	-0.01%
2021/02/25	25.2	114.62	38.5	114.86	116.50	-13.3	88,553	-0.02%
2021/02/24	4.1	112.14	64.1	112.66	110.50	-60	87,097	-0.07%
2021/02/23	6.2	110.47	143.3	111.64	111.50	-137.1	86,598	-0.16%	大賣/鉅額交易
2021/02/22	6.1	112.90	4	112.38	111.00	2.1	86,137	0.00%
2021/02/19	48.2	110.52	14.7	110.19	110.00	33.6	85,645	0.04%
2021/02/18	10.1	113.60	2	113.75	113.00	8.1	84,850	0.01%
2021/02/17	9.8	113.66	8.1	114.37	114.00	1.7	84,908	0.00%
2021/02/05	14.1	114.53	8.2	114.72	113.50	5.9	83,928	0.01%
2021/02/04	13.9	114.58	27	114.15	114.00	-13.1	83,134	-0.02%
2021/02/03	17.3	116.03	8	116.50	116.50	9.3	82,680	0.01%
2021/02/02	61	116.69	42.2	115.29	116.50	18.9	82,107	0.02%
2021/02/01	107.2	111.69	10	110.95	113.00	97.2	81,389	0.12%	大買/
2021/01/29	35.5	115.02	174.1	113.89	111.50	-138.6	79,640	-0.17%	大賣/鉅額交易
2021/01/28	72.7	119.16	20.4	118.89	118.50	52.3	76,874	0.07%
2021/01/27	4.5	123.06	20.1	123.60	123.00	-15.6	75,136	-0.02%
2021/01/26	44.3	121.90	19	122.65	122.00	25.3	73,916	0.03%
2021/01/25	49.6	119.46	18.4	121.42	123.00	31.2	72,070	0.04%
2021/01/22	74.4	119.99	89.4	119.70	121.50	-15	70,174	-0.02%
2021/01/21	4.2	115.74	64.4	116.75	117.00	-60.2	67,021	-0.09%
2021/01/20	24.7	116.61	35.1	116.80	114.50	-10.4	66,129	-0.02%
2021/01/19	10	115.20	26.9	115.17	115.00	-16.9	64,197	-0.03%
2021/01/18	26.2	113.16	24.1	112.69	114.00	2.1	63,005	0.00%
2021/01/15	51.7	115.05	73.6	115.94	115.50	-21.8	61,737	-0.04%
2021/01/14	144.1	113.92	263.2	114.76	116.00	-119.1	59,302	-0.20%	大買/大賣/鉅額交易
2021/01/13	9.4	105.66	31.1	105.95	106.50	-21.7	54,542	-0.04%
2021/01/12	47.6	104.65	18.4	104.07	104.00	29.2	53,983	0.05%
2021/01/11	38.9	107.46	41	107.89	107.50	-2.1	53,647	0.00%
2021/01/08	64.7	107.28	107.6	107.17	108.00	-42.9	53,291	-0.08%	大賣/
2021/01/07	28	106.71	60.7	106.67	107.00	-32.7	51,832	-0.06%
2021/01/06	144.8	105.84	82.8	106.64	105.00	61.9	50,561	0.12%	大買/
2021/01/05	87.1	103.42	36.5	102.93	104.00	50.6	47,274	0.11%
2021/01/04	61	96.15	90.5	96.34	99.90	-29.5	44,037	-0.07%
2020/12/31	5	91.60	12	91.65	92.00	-7	40,427	-0.02%
2020/12/30	0	0.00	5	90.80	91.60	-5	40,179	-0.01%
2020/12/29	16	90.58	22	90.94	90.40	-6	39,796	-0.02%
2020/12/28	10.3	92.15	12.4	92.55	91.80	-2.1	39,355	-0.01%
2020/12/25	17.5	91.67	54.1	91.68	91.80	-36.6	38,556	-0.09%
2020/12/24	4	89.45	20	89.27	89.60	-16	37,188	-0.04%
2020/12/23	12	89.02	17	88.82	88.80	-5	37,032	-0.01%
2020/12/22	13.1	88.95	25.2	89.19	87.70	-12.1	36,732	-0.03%
2020/12/21	5.1	87.65	4	88.15	88.00	1.1	36,124	0.00%
2020/12/18	0	0.00	1.3	87.94	87.70	-1.3	35,941	0.00%
2020/12/17	4	87.85	11	87.83	87.80	-7	35,866	-0.02%
2020/12/16	14	87.90	4	88.05	88.20	10	35,716	0.03%
2020/12/15	11.2	86.73	5	86.74	87.10	6.2	35,463	0.02%
2020/12/14	9.1	88.16	5.1	88.64	87.70	4	35,162	0.01%
2020/12/11	15	86.53	9	87.17	87.60	6	34,666	0.02%
2020/12/10	9	88.06	12.1	87.80	87.70	-3.1	33,930	-0.01%
2020/12/09	38	88.75	31.7	88.88	89.00	6.3	33,480	0.02%
2020/12/08	49.1	88.37	41	88.25	87.60	8.1	32,621	0.02%
2020/12/07	43.2	86.26	38.3	85.95	87.90	4.9	31,140	0.02%
2020/12/04	26	83.02	4.6	83.13	82.90	21.4	28,798	0.07%
2020/12/03	19	82.18	2	82.20	82.00	17	28,368	0.06%
2020/12/02	2.1	82.50	1	82.70	82.70	1.1	28,204	0.00%
2020/12/01	2	82.60	2.8	82.50	82.90	-0.8	28,227	0.00%
2020/11/30	24	82.74	1	82.30	82.30	23	28,504	0.08%
2020/11/27	7.3	82.60	0	0.00	82.60	7.3	27,917	0.03%
2020/11/26	16	82.88	6	83.02	83.00	10	27,869	0.04%
2020/11/25	1	82.20	3	82.00	82.00	-2	27,823	-0.01%
2020/11/24	5	82.48	0	0.00	82.00	5	27,853	0.02%
2020/11/23	0	0.00	2	82.85	82.90	-2	27,877	-0.01%
2020/11/20	8	82.33	0	0.00	82.50	8	27,738	0.03%
2020/11/19	14	82.70	1	83.00	82.90	13	27,618	0.05%
2020/11/18	1	83.10	30	83.17	83.20	-29	27,595	-0.11%
2020/11/17	0	0.00	5	82.94	83.00	-5	27,491	-0.02%
2020/11/16	22	82.49	14	82.49	82.60	8	27,885	0.03%
2020/11/13	2	81.20	5.6	81.49	81.40	-3.6	27,577	-0.01%
2020/11/12	1	81.60	9	81.69	81.90	-8	27,494	-0.03%
2020/11/11	0	80.60	8	81.36	81.60	-8	27,213	-0.03%
2020/11/10	0.4	80.60	1	81.00	80.80	-0.6	27,174	0.00%
2020/11/09	4	80.75	11	80.95	81.20	-7	28,235	-0.02%
2020/11/06	0	79.40	11	79.51	79.70	-11	28,321	-0.04%
2020/11/05	0	0.00	1	79.00	79.00	-1	28,488	0.00%
2020/11/04	1	79.00	13	78.86	78.80	-12	29,073	-0.04%
2020/11/03	0	0.00	2	78.50	78.30	-2	29,122	-0.01%
2020/11/02	1	77.70	0	0.00	78.30	1	29,432	0.00%
2020/10/30	2	77.85	0	0.00	77.50	2	29,600	0.01%
2020/10/29	5	77.42	4	77.75	78.00	1	29,550	0.00%
2020/10/28	40	78.49	6	78.75	78.30	34	30,059	0.11%
2020/10/27	2	79.70	0	0.00	80.00	2	30,234	0.01%
2020/10/26	3.1	80.27	2	80.30	80.20	1.1	30,632	0.00%
2020/10/23	0	0.00	3	81.30	80.70	-3	31,049	-0.01%
2020/10/22	20	80.65	6	80.47	80.80	14	32,073	0.04%
2020/10/21	11.6	80.73	7	80.87	80.40	4.6	32,779	0.01%
2020/10/20	18	81.29	11	81.36	81.40	7	33,058	0.02%
2020/10/19	7	80.64	137	81.18	81.30	-130	33,610	-0.39%	大賣/鉅額交易
2020/10/16	4	79.30	5	79.44	78.60	-1	33,408	0.00%
2020/10/15	0	0.00	2	78.20	78.10	-2	33,847	-0.01%
2020/10/14	4	78.10	1	78.20	78.00	3	34,602	0.01%
2020/10/13	0	0.00	13	78.68	78.90	-13	34,800	-0.04%
2020/10/12	0	0.00	1	78.60	78.70	-1	35,259	0.00%
2020/10/08	3	77.83	1	78.00	78.00	2	35,425	0.01%
2020/10/07	6	77.43	1	77.50	77.40	5	35,744	0.01%
2020/10/06	2	77.80	4	78.00	77.80	-2	36,066	-0.01%
2020/10/05	1	77.80	6	78.27	77.70	-5	36,653	-0.01%
2020/09/30	4	77.90	0	0.00	77.40	4	37,159	0.01%
2020/09/29	18	77.81	7	77.76	77.00	11	37,455	0.03%
2020/09/28	0	0.00	5	76.48	76.90	-5	37,793	-0.01%
2020/09/25	9	74.93	32	74.31	74.30	-23	38,001	-0.06%
2020/09/24	17.2	75.38	5	76.20	75.00	12.2	38,076	0.03%
2020/09/23	6	76.75	4	76.78	76.70	2	37,687	0.01%
2020/09/22	9	76.82	0	0.00	76.80	9	38,132	0.02%
2020/09/21	35	77.85	1	77.50	77.40	34	38,706	0.09%
2020/09/18	6.1	77.77	0	0.00	77.60	6.1	40,000	0.02%
2020/09/17	19.2	78.18	2	78.35	78.10	17.2	40,947	0.04%
2020/09/16	2	79.05	3	79.20	78.80	-1	41,362	0.00%
2020/09/15	5	79.26	1	79.40	79.10	4	41,339	0.01%
2020/09/14	4	79.25	17	79.23	79.40	-13	41,646	-0.03%
2020/09/11	3	78.37	3	78.43	78.50	0	41,491	0.00%
2020/09/10	2	78.25	8	78.46	78.50	-6	41,523	-0.01%
2020/09/09	2	77.30	3	77.20	77.90	-1	41,410	0.00%
2020/09/08	1	77.51	2	77.45	77.50	-1	41,473	0.00%
2020/09/07	9	77.07	1	77.30	77.30	8	41,611	0.02%
2020/09/04	3	76.93	1	76.90	76.90	2	41,954	0.00%
2020/09/03	5	78.32	5	78.62	77.70	0	41,789	0.00%
2020/09/02	3	77.03	5.2	77.06	77.80	-2.2	41,734	-0.01%
2020/09/01	5	76.72	0	0.00	77.00	5	42,211	0.01%
2020/08/31	1	76.90	0.8	77.50	76.90	0.2	42,474	0.00%
2020/08/28	1	77.70	1.1	77.55	77.50	-0.1	42,692	0.00%
2020/08/27	3	77.63	2	78.50	77.50	1	42,988	0.00%
2020/08/26	16.4	78.17	3	78.20	78.20	13.4	43,281	0.03%
2020/08/25	3	78.20	1	78.10	78.30	2	43,441	0.00%
2020/08/24	5	78.02	0	0.00	77.60	5	43,891	0.01%
2020/08/21	4	77.88	0	0.00	78.20	4	43,964	0.01%
2020/08/20	19.2	77.08	30	79.10	77.10	-10.8	43,929	-0.02%
2020/08/19	14	79.64	10	80.55	79.30	4	43,368	0.01%
2020/08/18	2.2	79.75	1	79.70	79.80	1.2	43,283	0.00%
2020/08/17	1	80.40	2	80.40	80.20	-1	43,604	0.00%
2020/08/14	27	79.97	5	80.26	80.40	22	43,618	0.05%
2020/08/13	48	80.26	56	79.71	79.50	-8	43,559	-0.02%
2020/08/12	3.9	80.88	7	80.59	81.40	-3.1	42,948	-0.01%
2020/08/11	14.1	80.23	1	79.70	79.80	13.1	43,139	0.03%
2020/08/10	27	80.49	5	79.96	80.50	22	43,407	0.05%
2020/08/07	4	78.63	5	79.02	78.30	-1	43,275	0.00%
2020/08/06	1	79.30	8	79.39	79.00	-7	43,625	-0.02%
2020/08/05	5	78.04	1	78.30	77.90	4	43,829	0.01%
2020/08/04	4	77.80	3	77.90	78.10	1	44,340	0.00%
2020/08/03	10.5	77.56	0	0.00	77.10	10.5	44,597	0.02%
2020/07/31	5	78.96	5	79.02	78.40	0	44,108	0.00%
2020/07/30	5	77.86	9.5	77.75	78.00	-4.5	43,832	-0.01%
2020/07/29	15	78.29	8.4	78.30	78.00	6.6	43,666	0.02%
2020/07/28	20.1	80.28	16	80.49	78.40	4.1	43,848	0.01%
2020/07/27	7	78.23	19	78.85	78.00	-12	43,342	-0.03%
2020/07/24	14	80.67	24	80.84	80.00	-10	42,760	-0.02%
2020/07/23	19.2	81.94	52	81.89	82.10	-32.8	42,348	-0.08%
2020/07/22	18.4	85.56	14	85.52	85.90	4.4	41,517	0.01%
2020/07/21	29.1	85.57	9.8	85.43	85.30	19.3	40,594	0.05%
2020/07/20	12	86.08	6	86.65	86.80	6	39,798	0.02%
2020/07/17	11	88.07	13	88.28	88.00	-2	39,066	-0.01%
2020/07/16	9	87.34	4	87.55	87.60	5	39,095	0.01%
2020/07/15	17	86.83	8	86.85	86.60	9	38,790	0.02%
2020/07/14	14	86.89	4	87.00	86.30	10	39,163	0.03%
2020/07/13	2	85.80	8	85.94	86.70	-6	39,298	-0.02%
2020/07/10	5	85.50	11	85.64	84.80	-6	39,392	-0.02%
2020/07/09	17	86.36	2	86.20	86.20	15	39,134	0.04%
2020/07/08	9	87.00	3.3	86.93	87.00	5.7	38,728	0.01%
2020/07/07	5	86.92	7	86.74	87.00	-2	38,430	-0.01%
2020/07/06	0	0.00	24	86.35	86.40	-24	38,484	-0.06%
2020/07/03	56.3	85.20	7	85.33	85.30	49.3	39,251	0.13%
2020/07/02	8.2	85.66	15	85.71	86.00	-6.8	39,318	-0.02%
2020/07/01	7.1	86.38	41	86.94	85.90	-33.9	39,567	-0.09%
2020/06/30	4	86.08	16	86.14	86.30	-12	39,234	-0.03%
2020/06/29	10	84.47	25	84.41	85.20	-15	38,911	-0.04%
2020/06/24	16	83.06	22	83.03	83.50	-6	37,861	-0.02%
2020/06/23	13	79.99	7.2	80.07	80.20	5.8	37,387	0.02%
2020/06/22	5	78.54	1	78.70	78.90	4	37,269	0.01%
2020/06/19	2	78.45	5	78.30	78.80	-3	37,883	-0.01%
2020/06/18	6	78.20	3.8	78.08	78.50	2.2	37,988	0.01%
2020/06/17	2	78.75	0	0.00	78.20	2	38,713	0.01%
2020/06/16	1	78.40	8	78.19	78.40	-7	40,122	-0.02%
2020/06/15	2	77.35	1	77.60	77.00	1	41,533	0.00%
2020/06/12	2.2	77.55	11	77.18	78.00	-8.8	42,349	-0.02%
2020/06/11	5	79.08	33	79.38	78.60	-28	42,992	-0.07%
2020/06/10	1	79.60	7	79.76	79.90	-6	43,388	-0.01%
2020/06/09	1	79.10	1	79.40	79.50	0	44,767	0.00%
2020/06/08	3	79.40	20	79.21	79.70	-17	45,559	-0.04%
2020/06/05	2	78.25	12.5	78.24	78.50	-10.5	45,175	-0.02%
2020/06/04	22	78.37	3	78.13	78.40	19	45,232	0.04%
2020/06/03	5.9	78.05	29	78.10	78.10	-23.1	45,254	-0.05%
2020/06/02	3	76.83	12	77.04	77.10	-9	45,186	-0.02%
2020/06/01	4	76.35	6	76.40	76.20	-2	45,106	0.00%
2020/05/29	0.3	75.80	17	74.74	75.80	-16.7	45,158	-0.04%
2020/05/28	4	75.58	1	75.60	75.30	3	44,994	0.01%
2020/05/27	4	75.18	4	75.10	75.30	0	45,453	0.00%
2020/05/26	6	74.83	4	74.83	74.80	2	45,969	0.00%
2020/05/25	17	73.17	9	72.83	73.60	8	46,216	0.02%
2020/05/22	17	73.81	5	73.80	73.60	12	46,552	0.03%
2020/05/21	1	74.60	5	74.74	74.70	-4	46,325	-0.01%
2020/05/20	12	74.71	0	0.00	74.50	12	46,417	0.03%
2020/05/19	26	75.00	16	75.09	74.80	10	46,489	0.02%
2020/05/18	54	75.36	0	0.00	75.00	54	46,100	0.12%
2020/05/15	14	77.24	36	77.11	77.10	-22	45,526	-0.05%
2020/05/14	9	78.31	3	78.20	78.20	6	45,023	0.01%
2020/05/13	6	78.25	2	78.65	78.80	4	44,680	0.01%
2020/05/12	7	77.64	1	78.10	77.30	6	44,565	0.01%
2020/05/11	13	78.48	21	77.97	78.90	-8	44,747	-0.02%
2020/05/08	26.5	76.43	13	76.52	76.20	13.5	44,242	0.03%
2020/05/07	2	75.60	6.1	75.05	75.20	-4.1	44,308	-0.01%
2020/05/06	15	74.47	3	74.43	74.30	12	44,218	0.03%
2020/05/05	7	74.30	2.5	74.58	74.10	4.5	44,492	0.01%
2020/05/04	13	74.52	0	0.00	74.50	13	44,768	0.03%
2020/04/30	27	76.32	11	76.44	77.00	16	44,694	0.04%
2020/04/29	9	75.90	1	75.70	75.60	8	44,975	0.02%
2020/04/28	3	74.90	6	75.13	75.20	-3	45,609	-0.01%
2020/04/27	1	74.90	2	74.90	74.90	-1	47,798	0.00%
2020/04/24	1.5	74.00	2	73.90	73.80	-0.5	47,910	0.00%
2020/04/23	5	73.98	29	74.06	74.00	-24	48,896	-0.05%
2020/04/22	2	72.80	31	72.50	73.90	-29	48,768	-0.06%
2020/04/21	16	74.14	5	74.18	73.50	11	48,703	0.02%
2020/04/20	3	75.93	7	75.77	76.20	-4	48,171	-0.01%
2020/04/17	4	76.15	17	75.98	75.80	-13	48,024	-0.03%
2020/04/16	3	74.50	2	74.60	74.00	1	47,392	0.00%
2020/04/15	4	74.50	2	74.65	74.10	2	47,157	0.00%
2020/04/14	9	74.14	24	74.08	74.40	-15	47,387	-0.03%
2020/04/13	16	73.39	5	73.46	73.10	11	47,485	0.02%
2020/04/10	33	73.70	65	73.89	73.90	-32	47,506	-0.07%
2020/04/09	8	74.69	7	74.46	74.00	1	47,817	0.00%
2020/04/08	81	74.70	46	74.35	75.00	35	47,242	0.07%
2020/04/07	4	71.30	15	71.37	71.20	-11	45,981	-0.02%
2020/04/06	13	69.62	1	70.00	70.20	12	45,466	0.03%
2020/04/01	21	70.10	1	70.20	70.00	20	44,975	0.04%
2020/03/31	7.2	70.05	0	0.00	69.90	7.2	44,733	0.02%
2020/03/30	3	69.40	3	69.87	70.00	0	44,283	0.00%
2020/03/27	19	70.61	5	71.36	70.10	14	43,919	0.03%
2020/03/26	4	71.05	2	71.10	71.00	2	43,204	0.00%
2020/03/25	9	71.82	19.1	71.95	71.40	-10.1	43,208	-0.02%
2020/03/24	13	69.80	3	70.30	69.40	10	42,793	0.02%
2020/03/23	13.1	67.69	5	67.72	67.50	8.1	43,074	0.02%
2020/03/20	39.2	70.11	5.8	69.65	70.80	33.4	42,561	0.08%
2020/03/19	21.9	67.74	4	67.00	66.30	17.9	41,412	0.04%
2020/03/18	67	70.53	3	71.07	70.00	64	40,185	0.16%
2020/03/17	28	71.23	5	70.82	70.60	23	39,472	0.06%
2020/03/16	31	72.19	0	0.00	71.10	31	38,858	0.08%
2020/03/13	32.2	70.58	10	71.27	74.60	22.2	38,007	0.06%
2020/03/12	25.4	75.45	7	75.03	74.70	18.4	36,846	0.05%
2020/03/11	5	79.40	2	79.30	78.60	3	35,761	0.01%
2020/03/10	10	79.04	10	79.33	79.40	0	35,582	0.00%
2020/03/09	27.2	79.47	0	0.00	79.10	27.2	35,358	0.08%
2020/03/06	9	81.00	1	81.10	80.80	8	35,166	0.02%
2020/03/05	2	83.05	12	83.19	82.70	-10	35,040	-0.03%
2020/03/04	1	81.30	11.3	81.59	81.70	-10.3	35,049	-0.03%
2020/03/03	12	81.13	9	81.27	81.00	3	34,888	0.01%
2020/03/02	9	79.07	0	0.00	79.20	9	34,638	0.03%
2020/02/27	20	80.53	3	80.10	80.30	17	34,937	0.05%
2020/02/26	20	81.30	0	0.00	81.10	20	34,982	0.06%
2020/02/25	3	81.00	24.4	81.48	82.30	-21.4	34,763	-0.06%
2020/02/24	28	80.57	10.6	80.62	80.70	17.4	34,847	0.05%
2020/02/21	14	81.84	0	0.00	81.70	14	35,036	0.04%
2020/02/20	2	83.00	3.1	83.84	82.80	-1.1	36,338	0.00%
2020/02/19	1	83.00	4	84.15	83.80	-3	36,346	-0.01%
2020/02/18	9	83.36	2	84.00	83.40	7	36,642	0.02%
2020/02/17	10	83.92	4.2	83.92	83.90	5.8	37,750	0.02%
2020/02/14	2	84.90	4	84.70	84.90	-2	38,341	-0.01%
2020/02/13	5.4	85.71	9	85.39	84.70	-3.6	39,439	-0.01%
2020/02/12	11	84.46	3	84.23	85.50	8	40,708	0.02%
2020/02/11	1	83.10	7	82.51	82.90	-6	41,559	-0.01%
2020/02/10	8.3	81.01	16	81.69	82.00	-7.7	42,608	-0.02%
2020/02/07	1	82.90	3	82.90	82.90	-2	43,602	0.00%
2020/02/06	10.4	83.31	4.7	83.20	83.60	5.7	45,059	0.01%
2020/02/05	11.1	82.18	7	82.26	82.20	4.1	46,922	0.01%
2020/02/04	3	82.00	8	83.41	82.20	-5	48,200	-0.01%
2020/02/03	4	80.53	4	80.38	82.20	0	48,094	0.00%
2020/01/31	16.4	83.65	10.4	84.10	83.20	6	47,505	0.01%
2020/01/30	41	84.09	21.6	83.86	83.10	19.4	47,070	0.04%
2020/01/20	6	92.37	5	92.92	92.30	1	44,925	0.00%
2020/01/17	2	92.20	46	92.23	92.30	-44	44,926	-0.10%
2020/01/16	0.4	89.60	6	89.88	90.00	-5.6	44,307	-0.01%
2020/01/15	0.2	89.60	3	90.00	89.90	-2.8	45,467	-0.01%
2020/01/14	1	89.80	7	89.96	90.00	-6	46,469	-0.01%
2020/01/13	5	89.08	6	89.52	89.60	-1	46,698	0.00%
2020/01/10	1	88.50	2	88.55	89.00	-1	47,630	0.00%
2020/01/09	26	87.32	13	87.17	87.10	13	48,452	0.03%
2020/01/08	29.4	87.19	18	87.54	86.50	11.4	48,573	0.02%
2020/01/07	18	88.79	17	89.87	89.10	1	48,302	0.00%
2020/01/06	12	90.53	16.8	90.59	90.50	-4.8	48,395	-0.01%
2020/01/03	4	91.25	11	91.45	91.60	-7	48,271	-0.01%
2020/01/02	9	90.48	6	91.28	90.80	3	48,116	0.01%
2019/12/31	4	90.90	0	0.00	90.80	4	48,193	0.01%
2019/12/30	2	91.10	9.1	91.38	90.90	-7.1	48,265	-0.01%
2019/12/27	0	0.00	18	91.65	91.50	-18	48,462	-0.04%
2019/12/26	3	90.93	5	90.96	90.80	-2	48,560	0.00%
2019/12/25	16.1	91.00	2	90.95	91.00	14.1	49,146	0.03%
2019/12/23	2	90.90	1.1	91.01	91.50	0.9	49,552	0.00%
2019/12/20	12.2	91.59	7	92.01	91.10	5.2	49,578	0.01%
2019/12/19	19	91.58	35.1	91.47	92.20	-16.1	49,260	-0.03%
2019/12/18	0	0.00	10	92.40	92.40	-10	48,958	-0.02%
2019/12/17	0.2	91.20	1	91.50	91.60	-0.9	48,539	0.00%
2019/12/16	3	91.43	15.4	91.91	91.60	-12.4	48,561	-0.03%
2019/12/13	1	91.00	6	91.25	91.00	-5	48,552	-0.01%
2019/12/12	2	91.25	2	91.70	91.00	0	48,727	0.00%
2019/12/11	0	0.00	2	91.05	91.30	-2	48,865	0.00%
2019/12/10	26.6	90.21	0.3	90.00	90.30	26.3	49,354	0.05%
2019/12/09	1	91.30	0	0.00	91.00	1	49,715	0.00%
2019/12/06	3	90.40	13	90.56	90.50	-10	49,472	-0.02%
2019/12/05	6	89.82	0	0.00	89.90	6	49,467	0.01%
2019/12/04	2	88.90	3	89.20	89.50	-1	49,622	0.00%
2019/12/03	3	89.77	10	89.84	90.00	-7	49,672	-0.01%
2019/12/02	6	88.40	7	87.91	88.60	-1	49,485	0.00%
2019/11/29	18	89.15	98	88.63	88.50	-80	49,213	-0.16%
2019/11/28	0	0.00	1	90.00	89.80	-1	48,897	0.00%
2019/11/27	7	90.41	0.1	90.10	90.60	6.9	49,237	0.01%
2019/11/26	23	89.89	16.4	89.93	89.90	6.6	49,243	0.01%
2019/11/25	16	89.86	7	90.99	89.60	9	48,294	0.02%
2019/11/22	14	91.71	3.6	91.49	91.40	10.4	47,978	0.02%
2019/11/21	4	90.75	16.9	91.87	92.50	-12.9	47,972	-0.03%
2019/11/20	1.2	91.67	12	92.42	91.90	-10.8	47,375	-0.02%
2019/11/19	2	92.30	21.4	92.31	92.80	-19.4	47,024	-0.04%
2019/11/18	3	90.27	6	90.10	90.50	-3	45,679	-0.01%
2019/11/15	14	90.61	5	90.52	90.10	9	45,397	0.02%
2019/11/14	13.2	90.27	18	90.46	89.30	-4.8	45,007	-0.01%
2019/11/13	11	89.73	36	89.98	89.70	-25	44,081	-0.06%
2019/11/12	8	89.39	31.5	89.82	91.00	-23.5	43,699	-0.05%
2019/11/11	22.2	88.32	59	87.95	87.90	-36.8	42,815	-0.09%
2019/11/08	21	91.72	26.8	91.86	90.90	-5.8	41,247	-0.01%
2019/11/07	10	90.37	21	90.44	90.80	-11	39,749	-0.03%
2019/11/06	6	90.07	14.7	90.22	90.40	-8.7	38,542	-0.02%
2019/11/05	15.6	89.79	37	89.76	90.00	-21.4	37,282	-0.06%
2019/11/04	133.3	88.07	149.9	88.40	89.00	-16.6	36,054	-0.05%	大買/大賣/
2019/11/01	113.9	82.76	342	82.29	84.80	-228.1	34,294	-0.67%	大買/大賣/鉅額交易
2019/10/31	19	80.79	19	81.14	80.60	0	33,093	0.00%
2019/10/30	8	80.30	3	80.49	80.20	5	32,959	0.02%
2019/10/29	2	80.10	5	80.88	80.80	-3	32,835	-0.01%
2019/10/28	7	80.47	12	80.36	80.10	-5	32,576	-0.02%
2019/10/25	51	79.85	6.8	80.00	80.20	44.2	32,470	0.14%
2019/10/24	106.1	80.31	130	80.60	80.50	-23.9	32,252	-0.07%	大買/大賣/
2019/10/23	46	79.85	115	80.03	80.50	-69	32,630	-0.21%	大賣/
2019/10/22	216.2	79.29	13.1	79.22	79.50	203.1	32,364	0.63%	大買/鉅額交易
2019/10/21	3	76.83	12	77.45	77.60	-9	31,601	-0.03%
2019/10/18	11.1	77.63	24.1	77.60	76.90	-13.1	31,704	-0.04%
2019/10/17	11.2	75.54	13	76.09	77.20	-1.8	30,791	-0.01%
2019/10/16	1	75.00	19	74.93	75.00	-18	29,769	-0.06%
2019/10/15	6	74.80	9	74.88	74.70	-3	29,704	-0.01%
2019/10/14	3	74.23	17	74.41	74.50	-14	30,027	-0.05%
2019/10/09	7	73.19	3	73.33	72.90	4	29,767	0.01%
2019/10/08	1	74.00	12	74.01	74.00	-11	29,894	-0.04%
2019/10/07	8.4	73.91	5	74.00	73.40	3.4	29,759	0.01%
2019/10/04	10.2	72.30	4	72.48	72.70	6.2	29,672	0.02%
2019/10/03	6.4	71.87	1	71.90	72.00	5.4	29,708	0.02%
2019/10/02	3.3	72.31	1	72.40	72.30	2.3	29,572	0.01%
2019/10/01	46	72.65	29	72.75	72.60	17	29,331	0.06%
2019/09/27	6	73.60	0	0.00	73.20	6	28,815	0.02%
2019/09/26	4.2	74.29	4	74.10	74.00	0.2	28,901	0.00%
2019/09/25	0	0.00	2	74.60	74.80	-2	28,895	-0.01%
2019/09/24	1	74.70	1	75.10	74.90	0	29,218	0.00%
2019/09/23	0.2	74.60	0	0.00	74.70	0.2	29,240	0.00%
2019/09/20	1	74.00	10	74.06	74.50	-9	29,577	-0.03%
2019/09/19	5	74.22	3	74.03	73.50	2	29,314	0.01%
2019/09/18	6.1	74.37	0	0.00	74.40	6.1	29,144	0.02%
2019/09/17	13.1	74.91	5	75.02	74.60	8.1	29,059	0.03%
2019/09/16	7	75.60	5	75.76	76.00	2	29,303	0.01%
2019/09/12	9	75.37	12	75.83	76.00	-3	29,068	-0.01%
2019/09/11	13	74.42	3	74.50	74.50	10	28,869	0.03%
2019/09/10	2	73.90	9	74.40	74.10	-7	28,884	-0.02%
2019/09/09	6	75.25	2	74.70	74.70	4	29,030	0.01%
2019/09/06	4.8	75.15	10	75.38	75.00	-5.2	29,372	-0.02%
2019/09/05	10	74.76	6	74.92	74.90	4	29,587	0.01%
2019/09/04	2.5	74.06	5	74.24	74.30	-2.5	29,815	-0.01%
2019/09/03	3	73.90	0	0.00	73.60	3	29,905	0.01%
2019/09/02	6	74.02	3	74.03	74.00	3	30,251	0.01%
2019/08/30	21	73.24	14	73.61	74.20	7	30,587	0.02%
2019/08/29	10.3	71.93	0	0.00	71.90	10.3	30,724	0.03%
2019/08/28	2	72.20	2	72.30	72.40	0	31,041	0.00%
2019/08/27	7.6	72.11	0	0.00	72.20	7.6	31,307	0.02%
2019/08/26	15.1	71.90	3	71.80	72.00	12.1	31,562	0.04%
2019/08/23	13	73.42	0	0.00	73.30	13	31,812	0.04%
2019/08/22	25	73.70	9	74.02	73.90	16	32,267	0.05%
2019/08/21	3	73.50	2	73.15	73.50	1	34,158	0.00%
2019/08/20	2	72.40	6	72.60	72.40	-4	34,127	-0.01%
2019/08/19	3.3	72.57	10.1	72.28	72.40	-6.8	34,491	-0.02%
2019/08/16	10	71.77	3	72.17	72.00	7	35,197	0.02%
2019/08/15	25.2	71.66	0	0.00	71.60	25.2	35,147	0.07%
2019/08/14	26	73.44	2	74.00	72.60	24	35,268	0.07%
2019/08/13	14	73.03	2	73.00	72.90	12	35,218	0.03%
2019/08/12	2	74.00	52.8	73.33	73.70	-50.8	35,749	-0.14%
2019/08/08	0	0.00	2	73.30	73.10	-2	36,472	-0.01%
2019/08/07	9	73.06	1	73.00	72.90	8	37,306	0.02%
2019/08/06	56	71.79	14	71.93	73.30	42	37,843	0.11%
2019/08/05	20	73.77	4	74.75	72.80	16	37,786	0.04%
2019/08/02	30.4	75.95	58	75.60	75.50	-27.6	37,404	-0.07%
2019/08/01	12	77.88	2	78.00	77.90	10	37,162	0.03%
2019/07/31	2	78.15	6	78.27	78.60	-4	37,041	-0.01%
2019/07/30	4	77.75	2	77.85	77.80	2	37,167	0.01%
2019/07/29	1	78.10	1	78.30	78.40	0	37,511	0.00%
2019/07/26	2	78.50	11	78.40	78.40	-9	37,626	-0.02%
2019/07/25	28.3	78.58	6	78.87	78.60	22.3	37,671	0.06%
2019/07/24	51	81.32	6	81.30	81.30	45	37,192	0.12%
2019/07/23	12	80.98	23	80.88	80.90	-11	36,534	-0.03%
2019/07/22	2	80.10	0	0.00	80.60	2	36,414	0.01%
2019/07/19	10	79.74	3	80.03	79.30	7	36,308	0.02%
2019/07/18	16	79.24	1	79.20	79.00	15	36,773	0.04%
2019/07/17	13	79.81	9	79.74	79.30	4	37,533	0.01%
2019/07/16	8.5	79.28	23.3	79.84	80.00	-14.8	37,702	-0.04%
2019/07/15	10	76.58	3	77.40	78.10	7	38,121	0.02%
2019/07/12	10	77.73	0.2	77.70	77.60	9.8	40,175	0.02%
2019/07/10	2	78.10	3	77.87	77.90	-1	42,238	0.00%
2019/07/09	0	78.00	6	78.00	77.90	-6	43,101	-0.01%
2019/07/08	0	0.00	1	78.90	79.00	-1	43,727	0.00%
2019/07/05	0	0.00	2	78.10	78.20	-2	44,148	0.00%
2019/07/04	2	77.80	0	0.00	77.70	2	44,538	0.00%
2019/07/03	5	77.98	3	78.50	77.50	2	44,768	0.00%
2019/07/02	6	79.15	3	79.13	79.10	3	45,091	0.01%
2019/07/01	12	78.98	5	79.16	79.40	7	45,435	0.02%
2019/06/28	6	77.55	3	77.73	77.40	3	46,469	0.01%
2019/06/27	0.2	77.40	5	77.46	77.40	-4.8	48,925	-0.01%
2019/06/26	4	76.28	1	76.30	76.30	3	49,037	0.01%
2019/06/25	0.1	76.40	1	77.20	76.40	-0.9	48,862	0.00%
2019/06/24	7.6	76.38	8	75.48	77.10	-0.4	48,644	0.00%
2019/06/21	6.2	77.33	60	76.79	76.80	-53.8	48,291	-0.11%
2019/06/20	0	0.00	3.1	77.41	77.70	-3.1	47,665	-0.01%
2019/06/19	10.9	76.72	28	76.90	77.20	-17.1	47,481	-0.04%
2019/06/18	8	75.78	4	75.75	75.90	4	46,966	0.01%
2019/06/17	7	76.03	1	76.10	76.40	6	46,586	0.01%
2019/06/14	8.9	74.61	4	75.08	75.10	4.9	46,296	0.01%
2019/06/13	51	73.69	4	73.75	74.20	47	45,938	0.10%
2019/06/12	2.9	73.28	18	72.48	73.70	-15.2	45,892	-0.03%
2019/06/11	7.1	72.40	7	72.34	72.40	0.1	45,480	0.00%
2019/06/10	9	71.70	1	72.00	72.10	8	45,277	0.02%
2019/06/06	8	71.23	6.2	71.40	71.10	1.8	44,971	0.00%
2019/06/05	6	71.63	0	0.00	71.00	6	44,606	0.01%
2019/06/04	34.4	72.23	1	71.90	71.80	33.4	44,249	0.08%
2019/06/03	9	72.67	8	73.26	73.40	1	43,903	0.00%
2019/05/31	14	74.17	6	74.22	73.90	8	43,607	0.02%
2019/05/30	5	72.70	6	72.87	73.40	-1	42,989	0.00%
2019/05/29	9.2	70.67	5	70.56	72.20	4.2	42,844	0.01%
2019/05/28	1	71.50	0	0.00	71.20	1	42,521	0.00%
2019/05/27	2.2	71.40	17.5	71.34	71.40	-15.3	40,574	-0.04%
2019/05/24	7.2	71.71	0.3	71.90	71.40	6.9	40,541	0.02%
2019/05/23	28	71.94	9	71.93	71.50	19	40,262	0.05%
2019/05/22	2	74.40	1	74.80	74.00	1	39,723	0.00%
2019/05/21	6.2	74.88	10	75.10	75.00	-3.8	39,988	-0.01%
2019/05/20	8	75.00	7	75.11	75.00	1	39,825	0.00%
2019/05/17	8.4	75.47	1.4	74.89	74.70	7	39,707	0.02%
2019/05/16	7.6	76.59	3	77.58	75.90	4.7	39,278	0.01%
2019/05/15	12	77.89	2	77.80	77.80	10	38,512	0.03%
2019/05/14	7	79.66	0	0.00	79.70	7	37,886	0.02%
2019/05/13	7	81.54	6	81.67	81.20	1	37,563	0.00%
2019/05/10	8.2	83.85	3	84.47	83.70	5.2	37,575	0.01%
2019/05/09	1	84.30	4	85.40	84.30	-3	37,560	-0.01%
2019/05/08	3	85.80	6	85.75	85.90	-3	37,350	-0.01%
2019/05/07	0	86.50	0	86.50	86.60	0	37,276	0.00%
2019/05/06	2	85.60	3	85.43	84.90	-1	37,269	0.00%
2019/05/03	4	87.28	3	87.87	88.20	1	36,812	0.00%
2019/05/02	2.2	86.99	0	0.00	86.90	2.2	36,616	0.01%
2019/04/30	1	86.60	10	87.30	86.90	-9	36,365	-0.02%
2019/04/29	3	87.87	3	87.80	87.80	0	36,026	0.00%
2019/04/26	2	87.00	12	86.69	87.40	-10	35,703	-0.03%
2019/04/25	5	86.24	5	86.42	86.80	0	35,423	0.00%
2019/04/24	31	88.21	125.5	88.26	86.90	-94.5	35,170	-0.27%	大賣/
2019/04/23	104.1	88.00	1	88.00	88.30	103.1	34,864	0.30%	大買/鉅額交易
2019/04/22	7	87.89	8.7	88.06	87.80	-1.7	34,003	0.00%
2019/04/19	55.1	91.38	75	90.44	88.90	-19.9	33,706	-0.06%
2019/04/18	117.7	95.77	270.1	94.93	91.60	-152.4	32,619	-0.47%	大買/大賣/鉅額交易
2019/04/17	15	91.29	22	91.09	91.80	-7	30,553	-0.02%
2019/04/16	8.5	90.15	39.4	90.26	89.90	-30.9	29,346	-0.11%
2019/04/15	209.2	87.93	106	89.17	89.30	103.2	28,411	0.36%	大買/大賣/鉅額交易
2019/04/12	5.9	86.18	9	86.12	86.50	-3.1	27,828	-0.01%
2019/04/11	5	83.90	14	84.22	83.80	-9	27,456	-0.03%
2019/04/10	20	82.82	9	83.07	83.00	11	26,990	0.04%
2019/04/09	2	82.25	5	82.40	82.50	-3	26,686	-0.01%
2019/04/08	25	82.55	7	82.77	82.40	18	26,501	0.07%
2019/04/03	6	81.02	8.8	81.40	81.90	-2.8	25,825	-0.01%
2019/04/02	9	82.30	26.6	82.35	82.00	-17.6	25,304	-0.07%
2019/04/01	30.9	78.56	16.6	79.32	80.80	14.3	23,838	0.06%
2019/03/29	1.7	73.00	3	73.50	73.50	-1.3	21,133	-0.01%
2019/03/28	1.4	71.73	0	0.00	71.80	1.4	21,058	0.01%
2019/03/26	0.1	71.80	0	0.00	71.80	0.1	21,516	0.00%
2019/03/25	2	71.45	1	71.60	71.20	1	21,784	0.00%
2019/03/22	1.2	73.23	0	0.00	73.00	1.2	21,732	0.01%
2019/03/21	0	0.00	14	72.84	73.00	-14	21,996	-0.06%
2019/03/20	3.1	72.10	0	0.00	72.40	3.1	22,458	0.01%
2019/03/19	0.2	72.00	1	71.90	72.30	-0.8	23,024	0.00%
2019/03/18	2.1	71.80	0	71.80	72.00	2	23,226	0.01%
2019/03/15	3	71.00	0.8	70.90	70.60	2.2	23,470	0.01%
2019/03/14	2	70.80	1	71.00	71.10	1	23,311	0.00%
2019/03/13	0.4	70.80	0	0.00	70.70	0.4	24,214	0.00%
2019/03/12	0	0.00	3	71.13	71.20	-3	24,353	-0.01%
2019/03/11	4	70.50	1	70.40	70.40	3	24,453	0.01%
2019/03/08	3	70.70	0	0.00	70.70	3	24,916	0.01%
2019/03/07	8.4	71.67	0	0.00	71.60	8.4	25,765	0.03%
2019/03/06	1	72.10	3	72.40	72.50	-2	26,193	-0.01%
2019/03/05	1	71.80	2	71.90	71.90	-1	26,787	0.00%
2019/03/04	5	71.82	1	72.30	72.20	4	26,928	0.01%
2019/02/27	2	72.65	0	72.70	72.70	2	26,754	0.01%
2019/02/26	11	73.50	1	73.10	72.80	10	26,722	0.04%
2019/02/25	3	73.20	0	0.00	73.40	3	26,937	0.01%
2019/02/22	1	73.30	1	73.30	73.50	0	27,267	0.00%
2019/02/21	4.2	73.55	7	73.63	73.80	-2.8	27,552	-0.01%
2019/02/20	3	73.37	17	73.10	73.20	-14	27,545	-0.05%
2019/02/19	1	71.50	9	71.99	72.00	-8	27,169	-0.03%
2019/02/18	10.2	71.00	1	71.00	71.00	9.2	27,351	0.03%
2019/02/15	10	70.47	0	0.00	70.30	10	27,533	0.04%
2019/02/14	3	71.57	2	71.70	71.40	1	27,638	0.00%
2019/02/13	4	71.85	3	72.50	72.00	1	27,733	0.00%
2019/02/12	0	0.00	11	71.41	72.00	-11	27,694	-0.04%
2019/02/11	29	70.69	1	70.70	69.90	28	27,543	0.10%
2019/01/30	9.2	70.09	0	0.00	70.00	9.2	27,311	0.03%
2019/01/29	7	70.00	0	0.00	69.90	7	27,329	0.03%
2019/01/28	0	0.00	6	70.77	70.80	-6	27,288	-0.02%
2019/01/25	0	0.00	2	70.80	70.70	-2	27,511	-0.01%
2019/01/24	0	0.00	0.8	70.00	70.00	-0.8	27,455	0.00%
2019/01/23	13.4	69.87	0	0.00	69.70	13.4	27,740	0.05%
2019/01/22	0	0.00	5	70.40	70.70	-5	27,933	-0.02%
2019/01/21	6.2	71.16	0	0.00	71.20	6.2	28,393	0.02%
2019/01/18	3.2	70.51	1	70.60	70.80	2.2	29,728	0.01%
2019/01/17	1	70.40	1	70.70	70.40	0	30,927	0.00%
2019/01/16	2.2	69.84	1	70.50	70.20	1.2	31,610	0.00%
2019/01/15	0	0.00	2	70.50	70.30	-2	31,959	-0.01%
2019/01/14	1.6	69.31	0	0.00	68.70	1.6	32,168	0.00%
2019/01/11	4	69.83	8	69.84	69.40	-4	33,547	-0.01%
2019/01/10	2.2	69.22	1	69.40	69.30	1.2	33,515	0.00%
2019/01/09	0	0.00	1	69.70	69.90	-1	33,515	0.00%
2019/01/08	1	68.70	1	69.20	68.60	0	33,510	0.00%
2019/01/07	1	69.20	3.4	69.00	69.30	-2.4	33,710	-0.01%
2019/01/04	7.2	67.60	10.5	67.62	67.60	-3.3	33,606	-0.01%
2019/01/03	12	68.78	7	69.00	68.90	5	33,646	0.01%
2018/12/27	0	0.00	5	71.44	70.80	-5	34,100	-0.01%
2018/12/26	0.2	70.30	3	71.10	70.20	-2.8	34,354	-0.01%
2018/12/25	1	70.50	0	70.70	70.70	1	34,538	0.00%
2018/12/24	0	0.00	8	70.95	71.40	-8	35,126	-0.02%
2018/12/20	1	71.00	2	71.75	71.50	-1	35,804	0.00%
2018/12/19	2	70.90	4	71.40	71.80	-2	35,643	-0.01%
2018/12/18	1	70.40	1	70.70	70.80	0	35,873	0.00%
2018/12/17	3.2	71.49	4	71.68	71.10	-0.8	36,093	0.00%
2018/12/14	2	71.70	3	72.00	71.50	-1	36,528	0.00%
2018/12/13	0	0.00	9	72.63	73.00	-9	36,813	-0.02%
2018/12/12	3	70.60	14	70.98	71.20	-11	37,341	-0.03%
2018/12/11	7	68.79	3	68.77	68.40	4	37,568	0.01%
2018/12/10	28.8	68.00	2.4	67.99	67.70	26.4	37,759	0.07%
2018/12/07	3	69.30	3	69.37	69.10	0	37,568	0.00%
2018/12/06	26	69.61	2.2	69.35	69.00	23.8	37,365	0.06%
2018/12/05	7	71.89	2	71.90	71.60	5	36,597	0.01%
2018/12/04	2.4	73.34	2	73.70	73.40	0.4	36,922	0.00%
2018/12/03	3.1	73.65	39	73.81	74.00	-35.9	36,977	-0.10%
2018/11/30	1	71.90	3.6	73.15	71.90	-2.6	36,598	-0.01%
2018/11/29	10	73.77	7	74.01	72.40	3	35,692	0.01%
2018/11/28	2	71.20	18.6	72.44	73.10	-16.6	35,289	-0.05%
2018/11/27	2.4	70.42	0.1	71.00	70.70	2.3	34,839	0.01%
2018/11/26	7	71.06	12.4	71.19	71.00	-5.4	34,800	-0.02%
2018/11/23	3	70.00	1	70.00	70.00	2	34,663	0.01%
2018/11/22	12	70.18	8.2	69.61	69.50	3.8	34,653	0.01%
2018/11/21	22.4	69.84	4.8	70.01	70.60	17.6	34,466	0.05%
2018/11/20	14.8	71.43	13.9	72.08	71.00	0.9	34,147	0.00%
2018/11/19	3.4	73.42	2	73.50	73.40	1.4	33,901	0.00%
2018/11/16	1	74.10	0	0.00	74.30	1	34,199	0.00%
2018/11/15	14	74.52	6	73.43	74.50	8	35,037	0.02%
2018/11/14	10.4	74.34	1	74.00	73.30	9.4	34,998	0.03%
2018/11/13	3	74.20	7	74.44	74.40	-4	34,972	-0.01%
2018/11/12	3.2	76.02	0.8	76.30	76.20	2.4	34,899	0.01%
2018/11/09	10.2	76.01	4.8	76.11	76.10	5.4	35,101	0.02%
2018/11/08	3.4	76.85	3	77.53	76.60	0.4	35,138	0.00%
2018/11/06	2	78.30	1	77.30	77.30	1	35,016	0.00%
2018/11/05	3	80.03	3	80.30	80.00	0	35,081	0.00%
2018/11/02	5.2	79.94	8.8	80.83	81.00	-3.6	35,222	-0.01%
2018/11/01	2.3	79.37	1	79.00	79.90	1.3	35,105	0.00%
2018/10/31	0.2	78.80	2	78.35	78.80	-1.8	35,267	-0.01%
2018/10/30	1.8	76.24	2	75.60	76.40	-0.2	35,030	0.00%
2018/10/29	8	76.54	1	77.70	75.50	7	35,063	0.02%
2018/10/26	60.5	78.84	56	77.04	76.20	4.5	35,074	0.01%
2018/10/17	45	69.74	25.4	70.07	68.10	19.6	34,592	0.06%
2018/10/16	14.2	70.10	14.4	70.17	70.40	-0.2	33,758	0.00%
2018/10/15	4.4	70.75	2	70.70	70.50	2.4	33,489	0.01%
2018/10/12	16	70.67	5	70.74	71.90	11	33,508	0.03%
2018/10/11	26.3	70.58	2	70.20	70.10	24.3	33,512	0.07%
2018/10/09	2.4	75.62	4	75.68	75.30	-1.6	32,293	0.00%
2018/10/08	2	75.45	1	75.50	75.50	1	32,342	0.00%
2018/10/05	2.7	76.00	3	75.60	75.60	-0.3	32,631	0.00%
2018/10/04	13.2	76.51	2.1	76.50	76.20	11.1	32,542	0.03%
2018/10/02	14	78.39	0	0.00	78.10	14	32,896	0.04%
2018/10/01	18	79.98	9.3	79.95	79.90	8.7	32,641	0.03%
2018/09/28	2.1	79.01	7	78.87	79.20	-4.9	32,840	-0.01%
2018/09/27	3	77.63	4	78.23	78.70	-1	32,499	0.00%
2018/09/26	4.1	77.16	5	77.50	77.30	-0.9	32,279	0.00%
2018/09/25	2	75.95	1	76.00	76.10	1	32,142	0.00%
2018/09/21	5	75.50	14	75.60	75.80	-9	32,370	-0.03%
2018/09/20	0	0.00	8.2	75.60	75.60	-8.2	32,265	-0.03%
2018/09/19	1	76.10	5.2	76.21	76.40	-4.2	32,294	-0.01%
2018/09/18	10	76.29	3	76.40	75.80	7	32,335	0.02%
2018/09/17	3	77.70	1	77.90	77.80	2	32,456	0.01%
2018/09/14	13	77.28	7	77.00	77.90	6	32,799	0.02%
2018/09/13	9	76.10	3	76.00	76.00	6	32,828	0.02%
2018/09/12	9	77.20	5	77.58	77.00	4	32,740	0.01%
2018/09/11	9	77.24	7	75.99	77.70	2	32,803	0.01%
2018/09/10	22	75.61	8.3	75.15	75.10	13.7	33,096	0.04%
2018/09/07	24.3	78.01	28	78.17	77.70	-3.7	32,715	-0.01%
2018/09/06	8	79.28	12.2	79.30	79.30	-4.2	32,743	-0.01%
2018/09/05	15.3	80.20	5	80.10	80.10	10.3	32,558	0.03%
2018/09/04	2	80.40	0	0.00	80.10	2	32,939	0.01%
2018/09/03	7.5	80.20	0	0.00	80.10	7.5	33,317	0.02%
2018/08/31	13.1	80.48	0	0.00	80.50	13.1	34,592	0.04%
2018/08/30	24	81.27	1	81.20	80.90	23	35,372	0.07%
2018/08/29	6	81.33	10.2	81.40	81.40	-4.2	35,704	-0.01%
2018/08/28	0	0.00	6	81.37	81.20	-6	35,877	-0.02%
2018/08/27	10	80.93	2	81.30	81.00	8	36,077	0.02%
2018/08/24	1	81.50	1	81.00	81.10	0	36,106	0.00%
2018/08/23	0.4	81.80	0	0.00	81.80	0.4	37,143	0.00%
2018/08/22	3	81.70	6	81.48	81.70	-3	37,444	-0.01%
2018/08/21	6	81.00	2	81.20	81.00	4	37,825	0.01%
2018/08/20	5.7	81.23	2.2	81.21	81.00	3.5	38,555	0.01%
2018/08/17	6.4	81.42	0	0.00	81.10	6.4	39,047	0.02%
2018/08/16	2	80.80	5	80.88	81.20	-3	39,033	-0.01%
2018/08/15	7	80.51	14.4	80.81	81.10	-7.4	38,932	-0.02%
2018/08/14	34	81.43	1.1	81.44	81.30	32.9	38,576	0.09%
2018/08/13	20	85.03	2	84.00	83.80	18	37,744	0.05%
2018/08/10	1	85.80	4	85.75	85.90	-3	37,559	-0.01%
2018/08/09	3	85.27	6	85.32	85.20	-3	37,496	-0.01%
2018/08/08	5	84.80	6	84.98	85.00	-1	37,984	0.00%
2018/08/07	2	84.55	15	84.91	84.40	-13	38,653	-0.03%
2018/08/06	1	84.60	2.3	84.76	84.60	-1.3	40,277	0.00%
2018/08/03	5	83.28	3	83.60	83.80	2	40,685	0.00%
2018/08/02	19	83.38	5	84.00	82.80	14	40,725	0.03%
2018/08/01	1	83.90	6	84.12	84.10	-5	40,747	-0.01%
2018/07/31	2	83.50	3.1	83.80	83.80	-1.1	40,718	0.00%
2018/07/30	0.5	84.00	2	84.10	84.20	-1.5	40,734	0.00%
2018/07/27	0	0.00	1	83.30	83.20	-1	40,533	0.00%
2018/07/26	3.2	82.84	1	83.20	83.50	2.2	40,985	0.01%
2018/07/25	13.2	82.79	0	0.00	82.70	13.2	41,156	0.03%
2018/07/24	6	85.35	7	85.29	85.20	-1	41,023	0.00%
2018/07/23	1	85.10	3	85.50	85.50	-2	40,405	0.00%
2018/07/20	3	85.10	3	84.97	85.30	0	40,448	0.00%
2018/07/19	0	0.00	3	84.83	85.20	-3	40,634	-0.01%
2018/07/18	2	84.05	15.1	84.19	84.10	-13.1	41,177	-0.03%
2018/07/17	2	82.95	2	83.30	82.90	0	41,148	0.00%
2018/07/16	0	0.00	3	83.13	82.80	-3	41,273	-0.01%
2018/07/13	0	0.00	6	82.62	82.90	-6	42,018	-0.01%
2018/07/12	0	0.00	6	81.53	81.20	-6	42,639	-0.01%
2018/07/11	5	81.26	8	81.50	81.60	-3	42,885	-0.01%
2018/07/10	3	80.47	0	0.00	80.50	3	42,680	0.01%
2018/07/09	1	81.10	5	81.28	80.80	-4	42,584	-0.01%
2018/07/06	30.1	80.74	4	80.65	80.50	26.1	42,830	0.06%
2018/07/05	6	81.23	0	0.00	81.20	6	42,840	0.01%
2018/07/04	2	81.15	15	81.10	81.60	-13	43,143	-0.03%
2018/07/03	20	80.85	0	0.00	80.70	20	43,802	0.05%
2018/07/02	31	81.78	2	81.40	81.00	29	44,386	0.07%
2018/06/29	7	81.87	8	82.19	83.20	-1	44,722	0.00%
2018/06/28	8.3	80.86	0	0.00	80.50	8.3	46,328	0.02%
2018/06/27	6	81.10	0	0.00	80.90	6	46,430	0.01%
2018/06/26	2	80.65	13	80.81	81.00	-11	46,386	-0.02%
2018/06/25	14	81.69	1	81.90	81.50	13	46,072	0.03%
2018/06/22	11	82.11	6	82.10	82.30	5	45,973	0.01%
2018/06/21	8	83.04	3	82.70	82.70	5	45,954	0.01%
2018/06/20	14	82.31	1.1	83.40	83.00	12.9	46,402	0.03%
2018/06/19	61.5	83.28	2	83.60	83.00	59.5	46,024	0.13%
2018/06/15	15	84.73	7.1	84.71	85.00	7.9	45,391	0.02%
2018/06/14	12.4	86.06	11.8	86.05	85.50	0.6	44,934	0.00%
2018/06/13	7	87.63	3	87.97	87.80	4	44,377	0.01%
2018/06/12	9	87.62	17	87.66	87.70	-8	45,087	-0.02%
2018/06/11	4	87.68	0	0.00	87.40	4	45,024	0.01%
2018/06/08	23	89.49	7	90.20	88.30	16	45,184	0.04%
2018/06/07	23	90.23	52	90.11	91.20	-29	44,916	-0.06%
2018/06/06	0	0.00	17	88.79	89.10	-17	44,888	-0.04%
2018/06/05	15	87.94	15	88.05	88.10	0	45,553	0.00%
2018/06/04	1.4	87.66	19	87.80	87.80	-17.6	45,573	-0.04%
2018/06/01	2	86.20	12	86.44	86.60	-10	45,724	-0.02%
2018/05/31	23	86.67	14	86.09	85.70	9	45,907	0.02%
2018/05/30	5	87.06	18	87.16	87.40	-13	45,020	-0.03%
2018/05/29	19.3	87.92	10	88.35	87.60	9.3	44,829	0.02%
2018/05/28	3	88.40	26	88.55	88.80	-23	44,821	-0.05%
2018/05/25	4.1	85.52	16	86.25	86.50	-11.9	44,419	-0.03%
2018/05/24	6.2	84.05	7	84.20	84.10	-0.8	44,188	0.00%
2018/05/23	8	83.95	6	84.05	83.60	2	44,702	0.00%
2018/05/22	3	84.17	15	84.27	84.00	-12	45,124	-0.03%
2018/05/21	1	85.50	11	85.01	85.00	-10	45,700	-0.02%
2018/05/18	1	84.90	10	84.11	83.90	-9	46,339	-0.02%
2018/05/17	5	84.92	12	84.33	84.20	-7	47,022	-0.01%
2018/05/16	21	84.75	19	85.13	84.60	2	47,215	0.00%
2018/05/15	16	86.39	11	87.03	86.00	5	47,488	0.01%
2018/05/14	76.3	88.89	51	88.50	89.00	25.3	48,662	0.05%
2018/05/11	5	84.66	13	84.38	85.00	-8	47,388	-0.02%
2018/05/10	1	82.40	7	82.49	82.90	-6	47,391	-0.01%
2018/05/09	0	0.00	1.1	81.92	81.80	-1.1	47,644	0.00%
2018/05/08	1	82.20	7	81.94	82.60	-6	48,053	-0.01%
2018/05/07	4	81.65	4	81.73	81.60	0	48,209	0.00%
2018/05/04	13	80.42	4	80.75	80.40	9	48,519	0.02%
2018/05/03	13.1	80.27	0	0.00	80.10	13.1	48,855	0.03%
2018/05/02	8	82.56	1	82.20	81.80	7	48,950	0.01%
2018/04/30	16	82.51	9	82.42	82.90	7	49,029	0.01%
2018/04/27	15	81.09	2	82.00	81.50	13	49,363	0.03%
2018/04/26	8	81.23	5	81.34	80.60	3	49,915	0.01%
2018/04/25	13.2	79.92	6	79.85	80.40	7.2	50,957	0.01%
2018/04/24	25	81.04	22.3	80.91	80.60	2.7	51,057	0.01%
2018/04/23	25.1	83.18	7	83.03	83.00	18.1	50,484	0.04%
2018/04/20	7	83.83	5	83.80	84.00	2	50,371	0.00%
2018/04/19	34	84.04	17	83.95	85.00	17	50,547	0.03%
2018/04/18	73.2	85.23	59	85.26	84.80	14.2	50,204	0.03%
2018/04/17	5	86.64	10	86.90	86.50	-5	50,087	-0.01%
2018/04/16	12	87.80	1.2	87.63	87.60	10.8	50,333	0.02%
2018/04/13	1.1	87.05	0	0.00	87.00	1.1	50,506	0.00%
2018/04/12	48	87.03	0.6	87.20	86.80	47.4	50,851	0.09%
2018/04/11	9	87.67	1	88.70	87.30	8	51,181	0.02%
2018/04/10	6	87.00	4	87.15	87.00	2	51,411	0.00%
2018/04/09	33.9	87.51	3	87.63	87.40	30.9	51,757	0.06%
2018/04/03	15.9	87.26	5	87.30	87.20	10.9	51,281	0.02%
2018/04/02	14.8	88.40	3.3	88.23	88.10	11.5	50,921	0.02%
2018/03/31	78	88.83	3	88.20	88.50	75	50,680	0.15%
2018/03/30	1	91.40	10	91.92	91.40	-9	48,765	-0.02%
2018/03/29	4	90.35	2	90.00	90.00	2	48,632	0.00%
2018/03/28	6	90.28	2	90.20	90.10	4	48,333	0.01%
2018/03/27	14.1	91.06	2	91.20	91.20	12.1	48,237	0.03%
2018/03/26	8	89.99	1	89.90	90.20	7	48,082	0.01%
2018/03/23	31	90.87	4	90.95	90.40	27	48,202	0.06%
2018/03/22	4	92.65	1	92.80	92.80	3	48,376	0.01%
2018/03/21	5	92.54	2	92.40	92.40	3	48,263	0.01%
2018/03/20	16	92.61	12	92.52	92.60	4	48,615	0.01%
2018/03/19	7	92.81	7	92.76	92.90	0	48,662	0.00%
2018/03/16	6	93.15	5	93.24	92.80	1	48,767	0.00%
2018/03/15	10	93.70	2	93.70	93.40	8	48,424	0.02%
2018/03/14	106	93.87	3	94.17	93.30	103	48,939	0.21%	大買/鉅額交易
2018/03/13	13	95.74	106	96.26	95.20	-93	48,868	-0.19%	大賣/
2018/03/12	22.2	94.35	39	94.08	94.30	-16.8	48,136	-0.03%
2018/03/09	40	91.87	52	91.79	91.90	-12	48,311	-0.02%
2018/03/08	4	89.20	9	89.31	89.40	-5	48,434	-0.01%
2018/03/07	5	89.00	3	89.93	88.50	2	48,600	0.00%
2018/03/06	0	0.00	15	88.64	88.20	-15	49,225	-0.03%
2018/03/05	5	87.24	0	0.00	87.00	5	49,994	0.01%
2018/03/02	19	87.27	4	87.23	87.80	15	49,680	0.03%
2018/03/01	7	87.83	0	0.00	87.90	7	49,850	0.01%
2018/02/27	4	88.63	1	89.30	88.10	3	49,752	0.01%
2018/02/26	12	89.24	6.7	89.24	88.80	5.3	49,448	0.01%
2018/02/23	1	89.10	4	89.08	88.90	-3	49,325	-0.01%
2018/02/22	5	87.82	0	0.00	87.90	5	49,530	0.01%
2018/02/21	19	88.45	1	88.40	88.20	18	49,335	0.04%
2018/02/12	17	87.82	4	87.73	87.60	13	48,915	0.03%
2018/02/09	34	87.31	3	87.17	87.50	31	48,743	0.06%
2018/02/08	3	89.23	11	89.55	89.00	-8	48,453	-0.02%
2018/02/07	20	90.53	5	91.10	90.00	15	49,905	0.03%
2018/02/06	49.3	89.73	5	89.24	89.20	44.3	49,153	0.09%
2018/02/05	20	92.93	0	0.00	92.80	20	47,142	0.04%
2018/02/02	1	94.70	5	94.92	95.20	-4	47,140	-0.01%
2018/02/01	17	93.98	17.1	94.55	93.50	0	47,024	0.00%
2018/01/31	23	92.64	2	92.45	92.20	21	46,756	0.04%
2018/01/30	22	94.37	1	94.10	93.60	21	46,299	0.05%
2018/01/29	1	94.60	13	94.62	94.70	-12	46,043	-0.03%
2018/01/26	5	95.36	1	95.50	95.40	4	45,847	0.01%
2018/01/25	1	95.90	72	95.83	95.40	-71	45,486	-0.16%
2018/01/24	5	95.90	3	96.20	95.90	2	44,848	0.00%
2018/01/23	3	95.87	19	96.61	96.90	-16	44,696	-0.04%
2018/01/22	5	96.92	2	96.70	96.60	3	44,513	0.01%
2018/01/19	5	95.30	20	95.97	96.90	-15	43,848	-0.03%
2018/01/18	16	94.30	18	94.23	93.80	-2	42,486	0.00%
2018/01/17	47	93.00	5.5	93.05	93.40	41.5	42,043	0.10%
2018/01/16	7	93.37	5	93.48	93.40	2	41,887	0.00%
2018/01/15	90	92.94	8	92.95	93.30	82	41,766	0.20%
2018/01/12	22	91.86	3	91.90	91.80	19	41,540	0.05%
2018/01/11	27	91.53	4	91.38	91.40	23	41,459	0.06%
2018/01/10	30	90.88	1	90.90	90.80	29	40,939	0.07%
2018/01/09	3	91.90	1	91.80	91.80	2	40,640	0.00%
2018/01/08	17.9	91.84	0	0.00	91.80	17.9	40,616	0.04%
2018/01/05	9	92.17	1	92.50	93.00	8	40,275	0.02%
2018/01/04	18	92.86	0	0.00	92.60	18	39,996	0.05%
2018/01/03	23	94.02	2	94.70	94.00	21	39,819	0.05%
2018/01/02	8	95.05	2	95.35	95.00	6	39,215	0.02%