鴻海 (2317)-臺灣企銀-桃園券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
72,211張
產業
上市其他電子類股
5911人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	17	158.47	7.3	156.87	156.00	9.7	106,176	0.01%
2024/04/29	14.2	158.29	25.4	158.72	158.50	-11.2	105,289	-0.01%
2024/04/26	0.1	155.55	55.2	156.33	155.00	-55.1	104,036	-0.05%
2024/04/25	18.1	153.22	5	152.21	151.50	13.1	102,659	0.01%
2024/04/24	16	152.13	70.2	153.54	156.00	-54.2	101,157	-0.05%
2024/04/23	36.1	145.43	12	144.71	144.00	24.1	98,752	0.02%
2024/04/22	2	143.75	6	142.50	143.00	-4	98,059	0.00%
2024/04/19	65.9	141.95	45.6	143.53	143.00	20.3	97,247	0.02%
2024/04/18	2	146.25	8	147.88	148.00	-6	95,526	-0.01%
2024/04/17	70.1	144.14	40	146.11	146.50	30.1	94,851	0.03%
2024/04/16	120	139.20	129.4	139.51	141.00	-9.5	93,480	-0.01%	大買/大賣/
2024/04/15	77.7	146.29	62	146.97	146.00	15.7	90,976	0.02%
2024/04/12	59	152.54	10	151.70	150.50	49	89,690	0.05%
2024/04/11	101.3	149.20	98.2	148.32	150.00	3.1	87,961	0.00%	大買/
2024/04/10	23	155.52	1	155.50	154.50	22	85,355	0.03%
2024/04/09	37.1	159.11	7.1	159.05	158.00	30	84,044	0.04%
2024/04/08	23	157.52	11	158.55	158.00	12	82,682	0.01%
2024/04/03	33	156.24	39	157.58	159.00	-6	81,311	-0.01%
2024/04/02	3	159.00	31	156.93	159.00	-28	79,344	-0.04%
2024/04/01	7	152.21	13	152.54	150.50	-6	76,692	-0.01%
2024/03/29	58.5	153.32	6	155.83	150.00	52.5	75,560	0.07%
2024/03/28	15.2	152.53	23.1	154.64	155.50	-7.9	73,210	-0.01%
2024/03/27	5	149.10	18	146.97	148.50	-13	70,339	-0.02%
2024/03/26	37.1	143.95	25.1	141.28	142.00	12	68,483	0.02%
2024/03/25	13.8	144.94	25.1	146.52	145.50	-11.3	66,381	-0.02%
2024/03/22	45.3	145.38	24.1	146.14	145.50	21.2	64,505	0.03%
2024/03/21	34.2	144.19	47.7	142.27	142.50	-13.4	61,032	-0.02%
2024/03/20	37.5	140.34	18.2	139.34	138.00	19.4	58,649	0.03%
2024/03/19	18	133.42	6.1	135.05	136.00	11.9	55,781	0.02%
2024/03/18	21.1	133.02	62.1	133.54	136.00	-41	53,182	-0.08%
2024/03/15	19.2	130.87	92.7	131.06	132.00	-73.6	49,532	-0.15%
2024/03/14	17	119.79	49.3	120.08	121.00	-32.3	43,236	-0.07%
2024/03/13	46.1	121.58	64	120.38	120.50	-17.9	40,314	-0.04%
2024/03/12	12.2	115.68	70.5	115.64	119.00	-58.3	34,910	-0.17%
2024/03/11	1	109.50	30	108.55	109.50	-29	29,389	-0.10%
2024/03/08	21	107.52	24	107.63	105.00	-3	27,431	-0.01%
2024/03/07	0	0.00	5	107.70	107.50	-5	26,533	-0.02%
2024/03/06	3	106.67	21	106.00	106.50	-18	26,183	-0.07%
2024/03/05	0	0.00	5	107.40	106.50	-5	26,190	-0.02%
2024/03/04	22	102.73	12	104.75	106.50	10	25,463	0.04%
2024/03/01	11	102.91	10	102.50	102.00	1	24,125	0.00%
2024/02/29	3	103.50	4	103.00	103.00	-1	24,041	0.00%
2024/02/27	0	0.00	0.1	103.00	103.50	-0.1	23,750	0.00%
2024/02/26	0.2	103.02	0	0.00	103.50	0.2	23,649	0.00%
2024/02/23	3	103.50	0	0.00	103.00	3	23,790	0.01%
2024/02/22	0.1	103.50	1.5	103.50	103.50	-1.4	24,119	-0.01%
2024/02/21	1.2	103.00	0	0.00	103.00	1.2	24,289	0.00%
2024/02/20	0.2	103.03	0	0.00	103.50	0.2	24,762	0.00%
2024/02/19	0	0.00	2	102.50	103.00	-2	24,617	-0.01%
2024/02/16	0	0.00	5	100.70	101.50	-5	25,053	-0.02%
2024/02/15	2.1	101.29	0	0.00	101.00	2.1	25,287	0.01%
2024/02/05	3	101.67	0	0.00	101.50	3	25,125	0.01%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	2	102.50	102.00	-2	25,581	-0.01%
2024/01/29	1.5	102.83	1	102.99	102.50	0.5	25,927	0.00%
2024/01/26	0	0.00	5	102.80	102.50	-5	26,364	-0.02%
2024/01/25	0	0.00	5	101.70	102.00	-5	26,353	-0.02%
2024/01/24	0	0.00	2	101.00	100.50	-2	26,387	-0.01%
2024/01/19	0	0.00	1	100.00	100.50	-1	29,204	0.00%
2024/01/18	4	99.30	1	99.60	99.90	3	29,563	0.01%
2024/01/17	3	98.93	0	0.00	98.60	3	29,936	0.01%
2024/01/16	5	99.66	0	0.00	100.00	5	30,976	0.02%
2024/01/15	2.1	100.02	20	100.50	100.00	-17.9	31,922	-0.06%
2024/01/12	6	100.92	1.4	100.86	100.50	4.6	32,081	0.01%
2024/01/11	0.8	100.50	6	101.50	100.50	-5.2	32,209	-0.02%
2024/01/10	9.6	100.55	3	100.50	100.00	6.6	32,083	0.02%
2024/01/09	0	101.50	0	101.00	101.00	0	31,963	0.00%
2024/01/08	0	0.00	2.3	103.37	101.50	-2.3	31,828	-0.01%
2024/01/05	1	104.00	2	104.00	104.00	-1	31,693	0.00%
2024/01/02	0	0.00	5	104.90	105.00	-5	32,305	-0.02%
2023/12/29	0	0.00	11.6	104.50	104.50	-11.6	32,250	-0.04%
2023/12/28	1	103.50	2	104.00	104.00	-1	32,274	0.00%
2023/12/27	2	103.50	1	103.50	103.50	1	32,180	0.00%
2023/12/25	0	0.00	2	103.50	103.50	-2	32,284	-0.01%
2023/12/22	0.3	103.00	0	0.00	103.50	0.3	32,363	0.00%
2023/12/21	1	103.00	0	0.00	103.50	1	32,468	0.00%
2023/12/20	0	0.00	4.1	103.63	104.50	-4.1	32,160	-0.01%
2023/12/19	0	0.00	1	102.50	102.50	-1	31,507	0.00%
2023/12/15	1	101.01	2	101.50	101.50	-1	31,177	0.00%
2023/12/14	0	0.00	10	101.50	102.00	-10	30,726	-0.03%
2023/12/13	0	0.00	4.1	100.51	101.00	-4.1	30,500	-0.01%
2023/12/12	0	0.00	3	101.00	101.00	-3	30,839	-0.01%
2023/12/11	34	100.54	23	100.50	101.00	11	30,769	0.04%
2023/12/08	1	101.50	2	101.50	101.50	-1	30,658	0.00%
2023/12/07	1	101.00	0	0.00	101.00	1	30,887	0.00%
2023/12/06	1	101.00	1	101.00	101.00	0	30,950	0.00%
2023/12/05	0.2	101.50	0	101.00	101.00	0.2	30,895	0.00%
2023/12/01	1	100.51	0	0.00	100.50	1	30,811	0.00%
2023/11/29	0	102.00	0	0.00	102.00	0	30,267	0.00%
2023/11/28	0	0.00	1.7	102.21	102.50	-1.7	29,970	-0.01%
2023/11/27	5	102.60	1	101.50	101.50	4	30,482	0.01%
2023/11/22	14	102.61	10	102.00	102.00	4	31,063	0.01%
2023/11/21	1	101.00	5	101.70	102.50	-4	30,942	-0.01%
2023/11/20	10	102.00	12	101.00	101.00	-2	31,170	-0.01%
2023/11/17	0	0.00	5	102.70	102.50	-5	30,949	-0.02%
2023/11/16	0	0.00	6.1	101.00	101.00	-6.1	30,387	-0.02%
2023/11/15	6.8	100.38	10.1	100.50	100.50	-3.3	30,054	-0.01%
2023/11/14	2	99.70	8.3	99.28	100.00	-6.3	29,488	-0.02%
2023/11/10	20	97.10	20	97.10	97.20	0	29,544	0.00%
2023/11/09	3	97.80	1	98.20	97.90	2	30,337	0.01%
2023/11/08	15	96.92	13	96.95	97.00	2	30,321	0.01%
2023/11/07	23.1	95.80	4	95.70	96.10	19.1	30,373	0.06%
2023/11/06	4	96.95	1	96.40	96.40	3	30,281	0.01%
2023/11/03	38.1	95.47	24	95.67	95.80	14.1	29,982	0.05%
2023/11/02	3	96.80	1	96.40	97.00	2	29,758	0.01%
2023/11/01	37	96.05	12	95.87	95.60	25	30,097	0.08%
2023/10/31	10	95.91	2.2	96.38	96.50	7.8	30,309	0.03%
2023/10/30	251.3	94.92	208	94.54	94.50	43.3	29,933	0.14%	大買/大賣/
2023/10/27	13	98.25	0	0.00	98.20	13	28,083	0.05%
2023/10/26	1.3	98.53	1	98.40	98.50	0.3	28,036	0.00%
2023/10/25	6.1	99.08	0	0.00	99.00	6.1	27,773	0.02%
2023/10/24	67.1	98.30	55	98.31	98.30	12.1	27,620	0.04%
2023/10/23	70.1	101.24	64	100.51	100.50	6.1	26,288	0.02%
2023/10/20	7	103.00	5	104.50	103.50	2	25,919	0.01%
2023/10/19	12.1	103.88	0	0.00	103.50	12.1	25,714	0.05%
2023/10/18	2	106.00	0	0.00	105.50	2	25,514	0.01%
2023/10/17	16	106.53	15	106.50	106.50	1	25,614	0.00%
2023/10/12	0	0.00	12	107.00	107.00	-12	27,096	-0.04%
2023/10/11	0	0.00	1	106.00	106.00	-1	27,348	0.00%
2023/10/06	0	0.00	1.3	105.06	105.50	-1.3	27,369	0.00%
2023/10/05	1	103.00	0	0.00	103.50	1	27,528	0.00%
2023/10/04	2.2	103.01	0	0.00	103.00	2.2	27,645	0.01%
2023/10/03	1	104.00	0	0.00	104.00	1	27,599	0.00%
2023/10/02	1	104.50	5.2	105.00	104.50	-4.2	27,816	-0.01%
2023/09/28	20.1	104.00	21	103.05	104.00	-0.9	28,735	0.00%
2023/09/27	20.1	104.00	20	103.50	104.00	0.1	29,226	0.00%
2023/09/26	5.2	104.02	48	105.00	104.00	-42.8	30,286	-0.14%
2023/09/25	0	105.50	2	105.50	105.50	-2	31,242	-0.01%
2023/09/22	1	105.50	2	105.00	105.00	-1	31,773	0.00%
2023/09/21	2	105.25	0	0.00	105.00	2	32,181	0.01%
2023/09/20	11	106.05	1	106.00	106.00	10	32,555	0.03%
2023/09/18	1	106.00	11	106.00	106.50	-10	34,796	-0.03%
2023/09/13	0	0.00	3.4	105.56	106.00	-3.4	35,116	-0.01%
2023/09/12	2	107.50	0.1	107.00	107.50	1.9	35,594	0.01%
2023/09/11	21	105.00	20	105.50	105.00	1	35,679	0.00%
2023/09/07	0	106.00	0	0.00	105.50	0	36,936	0.00%
2023/09/06	5	106.00	4.1	106.13	106.00	0.9	38,325	0.00%
2023/09/05	0	0.00	2	106.25	107.00	-2	38,319	-0.01%
2023/09/04	20	106.50	20	106.50	106.50	0	38,384	0.00%
2023/09/01	0	0.00	3	107.00	107.50	-3	38,403	-0.01%
2023/08/31	20.1	106.00	24	106.58	106.50	-3.9	38,772	-0.01%
2023/08/30	0	0.00	0.1	106.50	106.00	-0.1	38,234	0.00%
2023/08/29	78	106.03	74.8	105.49	106.00	3.2	38,783	0.01%
2023/08/28	60	108.50	60	108.00	108.00	0	38,485	0.00%
2023/08/25	2	108.50	100	108.00	108.00	-98	39,185	-0.25%
2023/08/24	8.1	109.12	24.2	109.56	109.50	-16.2	40,302	-0.04%
2023/08/23	0	0.00	4	107.00	106.50	-4	40,756	-0.01%
2023/08/22	2	107.00	3	106.33	106.50	-1	41,061	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	4	106.25	0	0.00	106.00	4	41,354	0.01%
2023/08/17	20	105.50	20.1	106.00	106.50	-0.1	41,432	0.00%
2023/08/16	32.1	105.67	31	105.68	105.50	1.1	41,323	0.00%
2023/08/15	22.2	107.59	6	107.00	107.00	16.2	41,146	0.04%
2023/08/14	3	109.50	2	109.50	110.00	1	40,542	0.00%
2023/08/11	17	108.71	1	108.50	108.50	16	40,690	0.04%
2023/08/10	3	109.83	5	110.00	110.00	-2	41,012	0.00%
2023/08/09	1.4	110.50	5	111.00	110.50	-3.6	41,109	-0.01%
2023/08/08	2	110.50	2.2	110.50	110.50	-0.2	41,947	0.00%
2023/08/07	37.2	110.43	21.2	110.46	109.50	16	41,823	0.04%
2023/08/04	1	110.00	3.2	110.63	111.00	-2.2	41,358	-0.01%
2023/08/02	22	108.52	20	108.00	108.00	2	41,384	0.00%
2023/08/01	0	0.00	3	110.00	110.50	-3	40,993	-0.01%
2023/07/31	12	108.58	1	109.00	108.50	11	40,803	0.03%
2023/07/28	12.7	109.56	0	0.00	109.50	12.7	40,510	0.03%
2023/07/27	11	111.00	50	112.00	110.50	-39	40,589	-0.10%
2023/07/26	0	0.00	7	111.43	111.50	-7	40,899	-0.02%
2023/07/25	2	111.50	4	110.75	112.00	-2	40,721	0.00%
2023/07/24	1	108.00	9	107.44	108.00	-8	39,989	-0.02%
2023/07/21	0.1	107.50	6	107.50	107.50	-6	40,226	-0.01%
2023/07/20	2	108.00	0	0.00	108.00	2	40,260	0.00%
2023/07/19	44	110.17	34	108.68	108.50	10	40,018	0.02%
2023/07/18	6	111.92	11.3	112.08	112.00	-5.3	39,654	-0.01%
2023/07/17	0	0.00	3	110.17	110.50	-3	39,110	-0.01%
2023/07/14	0	107.00	6	107.83	109.50	-6	38,735	-0.02%
2023/07/13	1	107.50	1	107.50	107.00	0	38,284	0.00%
2023/07/12	0	0.00	0.3	107.00	107.50	-0.3	38,042	0.00%
2023/07/11	1	104.50	1	104.50	105.00	0	37,842	0.00%
2023/07/10	6.1	104.84	1	104.50	104.50	5.1	37,828	0.01%
2023/07/07	1.5	105.17	7	105.86	105.50	-5.5	37,756	-0.01%
2023/07/06	79.3	106.08	26	105.52	105.50	53.3	37,732	0.14%
2023/07/05	44.2	108.13	9	108.06	108.50	35.2	36,789	0.10%
2023/07/04	36.7	110.40	0.1	110.50	110.00	36.6	36,139	0.10%
2023/07/03	4	114.75	4	115.00	115.00	0	35,462	0.00%
2023/06/30	7	111.86	4	112.00	113.00	3	34,309	0.01%
2023/06/29	35.1	113.56	18	113.50	113.00	17.1	33,829	0.05%
2023/06/28	1	114.50	4	115.00	115.00	-3	33,522	-0.01%
2023/06/27	2	114.50	6	115.42	114.00	-4	33,179	-0.01%
2023/06/26	5	115.60	22.2	115.09	115.50	-17.2	32,601	-0.05%
2023/06/21	1	112.50	1	113.00	113.00	0	32,082	0.00%
2023/06/20	4	112.38	0	0.00	112.50	4	32,028	0.01%
2023/06/19	0	0.00	13	112.12	112.50	-13	31,892	-0.04%
2023/06/16	0	0.00	3	112.00	111.00	-3	31,825	-0.01%
2023/06/15	6	111.50	54	111.50	111.50	-48	31,398	-0.15%
2023/06/14	0.1	112.00	21	112.10	112.50	-20.9	31,855	-0.07%
2023/06/13	10	113.00	29.5	112.45	112.50	-19.5	31,723	-0.06%
2023/06/12	55	108.24	12	110.33	110.50	43	30,901	0.14%
2023/06/09	0	0.00	2	107.50	108.00	-2	29,760	-0.01%
2023/06/08	0	0.00	0.4	107.00	107.00	-0.4	29,876	0.00%
2023/06/07	0	0.00	2	107.50	108.00	-2	30,051	-0.01%
2023/06/06	21	106.95	6	106.08	107.00	15	30,703	0.05%
2023/06/05	12.1	107.51	0	0.00	107.50	12.1	30,622	0.04%
2023/06/02	0	0.00	4	107.88	108.00	-4	31,419	-0.01%
2023/06/01	25	106.68	2	107.25	108.00	23	31,156	0.07%
2023/05/31	61.1	107.42	51	106.51	106.50	10.1	30,871	0.03%
2023/05/30	6	107.17	22	106.66	107.00	-16	30,356	-0.05%
2023/05/29	2.3	104.56	11	104.99	105.50	-8.7	29,635	-0.03%
2023/05/26	1.2	102.50	0.6	102.50	102.50	0.6	29,233	0.00%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/24	0.1	102.50	1	102.50	103.00	-0.9	28,936	0.00%
2023/05/23	15	102.50	0	0.00	102.50	15	28,904	0.05%
2023/05/22	0	0.00	5	102.50	103.00	-5	28,907	-0.02%
2023/05/19	2	102.50	0	0.00	103.00	2	29,083	0.01%
2023/05/18	10	103.00	0.1	103.50	103.00	9.9	29,193	0.03%
2023/05/17	3	102.17	5	102.50	102.50	-2	29,333	-0.01%
2023/05/16	3	102.50	2	102.50	102.00	1	28,993	0.00%
2023/05/15	2.2	102.04	5	102.00	102.00	-2.8	28,601	-0.01%
2023/05/12	1.3	105.50	0	0.00	102.50	1.3	28,557	0.00%
2023/05/11	1.3	105.50	0	0.00	105.00	1.3	27,867	0.00%
2023/05/10	3	106.17	0.3	106.50	106.50	2.8	27,910	0.01%
2023/05/09	31.3	106.48	8.2	106.43	106.50	23.1	28,140	0.08%
2023/05/08	6	105.00	1	105.00	105.00	5	28,301	0.02%
2023/05/05	1	104.75	2	104.75	105.00	-1	28,849	0.00%
2023/05/04	1	105.00	1	105.01	105.00	0	29,465	0.00%
2023/05/03	0	105.50	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	0.1	104.50	4	105.75	106.00	-3.9	30,781	-0.01%
2023/04/28	0.1	104.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/27	2	103.50	0	0.00	103.50	2	31,454	0.01%
2023/04/26	0.4	104.00	0	0.00	103.50	0.4	31,624	0.00%
2023/04/25	1	103.50	0	0.00	103.00	1	31,354	0.00%
2023/04/24	2	103.50	0	0.00	103.50	2	31,215	0.01%
2023/04/21	2	104.50	5.3	104.33	104.00	-3.3	31,240	-0.01%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	10.8	104.00	0	0.00	104.00	10.8	31,244	0.03%
2023/04/17	5.3	104.00	6.4	103.92	104.00	-1.1	31,594	0.00%
2023/04/14	5	103.50	22	103.89	104.50	-17	32,030	-0.05%
2023/04/13	10	102.95	28	102.82	103.00	-18	32,380	-0.06%
2023/04/12	13	103.00	0	0.00	102.50	13	32,302	0.04%
2023/04/11	6.3	103.02	5	103.50	103.50	1.3	32,585	0.00%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/07	12	103.46	1	103.00	103.00	11	32,418	0.03%
2023/04/06	6.4	103.77	2.3	104.07	103.50	4.1	32,371	0.01%
2023/03/31	11	104.32	1	104.00	104.00	10	31,976	0.03%
2023/03/30	1	104.50	0	0.00	104.50	1	32,025	0.00%
2023/03/29	0	103.50	1	103.00	103.50	-1	32,165	0.00%
2023/03/28	3	103.33	0	0.00	103.00	3	32,556	0.01%
2023/03/27	2.3	104.00	0	0.00	103.50	2.3	32,645	0.01%
2023/03/24	4	105.13	8.3	105.17	105.50	-4.3	33,306	-0.01%
2023/03/23	3	103.50	0	0.00	103.50	3	32,568	0.01%
2023/03/22	12.1	103.50	1	103.50	103.50	11.1	32,454	0.03%
2023/03/21	3	103.50	5.2	103.60	103.50	-2.2	32,672	-0.01%
2023/03/20	5.2	102.90	5	103.00	102.50	0.2	32,644	0.00%
2023/03/17	0	0.00	9.3	103.72	103.50	-9.3	32,828	-0.03%
2023/03/16	4	102.50	0	0.00	102.00	4	32,303	0.01%
2023/03/15	1	102.50	7	102.50	102.50	-6	32,585	-0.02%
2023/03/14	22.3	101.53	9	102.44	102.00	13.3	33,160	0.04%
2023/03/13	9.1	102.17	3	103.00	103.00	6.1	33,434	0.02%
2023/03/10	24	102.00	16	101.50	102.00	8	34,333	0.02%
2023/03/09	9	102.83	0	0.00	102.50	9	34,973	0.03%
2023/03/08	1	104.50	2	104.50	104.00	-1	35,167	0.00%
2023/03/07	9.7	105.10	11.2	104.96	105.00	-1.5	35,211	0.00%
2023/03/06	25.1	103.30	10.4	103.40	103.50	14.7	34,782	0.04%
2023/03/03	5	103.00	1	103.50	102.50	4	34,733	0.01%
2023/03/02	0.1	102.00	3	102.50	102.50	-3	34,949	-0.01%
2023/03/01	27	101.02	2	102.25	102.00	25	35,010	0.07%
2023/02/24	8	102.38	6	103.00	101.00	2	34,736	0.01%
2023/02/23	0.2	102.50	0	0.00	103.00	0.2	34,341	0.00%
2023/02/22	2	101.50	3	102.00	102.00	-1	34,713	0.00%
2023/02/21	3	102.50	0.8	103.00	102.50	2.2	34,783	0.01%
2023/02/20	3	103.17	0.1	103.50	103.00	2.9	35,331	0.01%
2023/02/17	0	0.00	0.9	103.00	103.50	-0.9	35,745	0.00%
2023/02/16	1	103.00	10.1	103.30	103.50	-9.1	36,384	-0.03%
2023/02/15	6	102.00	4.4	102.34	102.50	1.7	37,202	0.00%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/13	1	101.50	2	101.50	101.00	-1	37,616	0.00%
2023/02/09	1	100.50	11	100.59	101.00	-10	38,059	-0.03%
2023/02/08	1	100.50	1	101.00	100.50	0	38,379	0.00%
2023/02/07	13	100.54	1	100.50	100.50	12	38,627	0.03%
2023/02/06	11	101.55	5	101.70	101.50	6	38,581	0.02%
2023/02/03	4.2	99.72	0.4	99.94	99.60	3.9	38,523	0.01%
2023/02/02	18	100.03	12	100.42	100.00	6	38,531	0.02%
2023/02/01	2.4	100.06	26	100.38	100.00	-23.6	38,077	-0.06%
2023/01/31	1	100.00	14.4	100.23	99.70	-13.4	37,933	-0.04%
2023/01/30	25.1	98.38	19	98.30	98.10	6.1	37,093	0.02%
2023/01/17	9	98.29	1	98.30	98.10	8	36,341	0.02%
2023/01/16	4.3	98.43	0.1	99.00	98.10	4.2	36,361	0.01%
2023/01/13	0.1	99.00	0.2	99.20	98.60	-0.1	36,315	0.00%
2023/01/12	1	99.10	0.1	99.00	98.60	0.9	36,978	0.00%
2023/01/10	0.1	99.50	1	99.40	99.40	-0.9	37,879	0.00%
2023/01/09	1	99.20	1.1	99.21	99.10	-0.1	38,027	0.00%
2023/01/06	12.1	98.43	0	0.00	98.40	12.1	37,890	0.03%
2023/01/05	8.2	98.07	10	98.10	98.00	-1.8	38,045	0.00%
2023/01/04	13.2	98.32	6	98.20	98.10	7.2	38,079	0.02%
2023/01/03	58.1	98.56	43.1	99.26	99.10	15	38,013	0.04%
2022/12/30	13	99.92	41	99.93	99.90	-28	37,602	-0.07%
2022/12/29	5.3	99.72	20	99.70	99.70	-14.7	37,753	-0.04%
2022/12/28	0.1	100.50	3.8	100.11	100.50	-3.7	38,005	-0.01%
2022/12/27	0.1	101.00	2	101.00	100.50	-1.9	37,915	-0.01%
2022/12/23	6	100.50	0	0.00	101.00	6	38,434	0.02%
2022/12/22	7	100.57	6.3	100.60	101.00	0.7	38,849	0.00%
2022/12/21	11.1	100.46	10	101.00	100.00	1.1	39,308	0.00%
2022/12/20	7.6	100.46	2	100.50	100.00	5.6	39,198	0.01%
2022/12/19	1.1	101.45	0	0.00	101.50	1.1	39,135	0.00%
2022/12/16	8	100.56	2	100.75	100.50	6	38,899	0.02%
2022/12/15	32.2	101.83	14	101.61	101.50	18.2	38,102	0.05%
2022/12/14	5	102.50	10	102.50	102.50	-5	38,124	-0.01%
2022/12/13	5.5	101.53	0	0.00	101.00	5.5	38,141	0.01%
2022/12/12	15	102.00	0	0.00	102.00	15	37,850	0.04%
2022/12/09	1.3	102.44	0.4	102.50	102.00	0.9	38,145	0.00%
2022/12/08	11.1	101.77	2	102.50	101.50	9.1	37,890	0.02%
2022/12/07	103.2	102.51	1	102.50	102.00	102.2	37,817	0.27%	大買/鉅額交易
2022/12/06	12.3	103.65	5	103.10	103.00	7.3	37,621	0.02%
2022/12/05	11	106.05	15	106.10	105.50	-4	37,014	-0.01%
2022/12/02	12	105.83	26.2	105.33	105.50	-14.2	36,500	-0.04%
2022/12/01	3.2	101.88	13.3	102.50	103.00	-10.1	35,734	-0.03%
2022/11/30	7.1	100.87	1	101.00	100.50	6.1	34,905	0.02%
2022/11/29	2.4	99.96	2	99.90	100.00	0.4	34,038	0.00%
2022/11/28	13	100.04	0	0.00	100.00	13	33,757	0.04%
2022/11/25	24	100.52	1	101.00	100.50	23	33,605	0.07%
2022/11/24	0.1	100.50	0	0.00	101.00	0.1	33,507	0.00%
2022/11/23	2	101.00	1	101.00	100.50	1	33,169	0.00%
2022/11/22	1	100.50	0	101.00	100.50	1	33,091	0.00%
2022/11/21	36	100.49	2	100.00	100.00	34	32,902	0.10%
2022/11/18	3	100.67	2	100.50	100.50	1	32,636	0.00%
2022/11/17	0	101.50	7	101.07	101.50	-7	32,326	-0.02%
2022/11/16	4.3	101.65	4	102.13	101.50	0.3	32,188	0.00%
2022/11/15	2	101.50	3	101.83	101.50	-1	31,685	0.00%
2022/11/14	7.2	99.94	5	100.60	101.50	2.2	31,198	0.01%
2022/11/11	24.3	100.71	5	100.00	100.00	19.3	30,512	0.06%
2022/11/10	8.3	100.64	0	0.00	100.50	8.3	29,543	0.03%
2022/11/09	0	0.00	0.4	102.00	102.50	-0.4	29,373	0.00%
2022/11/08	2	100.00	2	100.00	100.00	0	29,190	0.00%
2022/11/07	36.2	100.02	0	0.00	100.00	36.2	29,498	0.12%
2022/11/04	30.2	100.26	5	100.00	100.50	25.2	29,858	0.08%
2022/11/03	1.6	101.08	1	100.50	101.00	0.6	29,990	0.00%
2022/11/02	1	101.50	0	0.00	102.00	1	29,765	0.00%
2022/11/01	15	101.03	7	101.14	101.50	8	29,668	0.03%
2022/10/31	2	102.25	1	103.00	102.50	1	29,304	0.00%
2022/10/28	1	104.00	0	0.00	104.00	1	29,222	0.00%
2022/10/27	0	0.00	0.3	104.50	104.00	-0.3	29,368	0.00%
2022/10/26	1	103.50	0	0.00	104.00	1	29,519	0.00%
2022/10/25	0.5	102.72	0	0.00	103.50	0.5	29,293	0.00%
2022/10/24	0	0.00	3	103.50	103.00	-3	29,045	-0.01%
2022/10/21	1	102.00	0	0.00	103.50	1	28,923	0.00%
2022/10/20	13	101.61	3	102.00	102.50	10	29,034	0.03%
2022/10/19	2.3	103.28	1	104.50	103.00	1.3	28,453	0.00%
2022/10/18	16.3	103.97	0	0.00	103.50	16.3	28,204	0.06%
2022/10/17	3.3	104.69	6	104.50	105.00	-2.7	28,041	-0.01%
2022/10/14	0	0.00	0.5	105.00	105.00	-0.5	27,956	0.00%
2022/10/12	9.5	103.43	0	0.00	103.00	9.5	27,974	0.03%
2022/10/11	6	104.58	0	0.00	104.00	6	27,628	0.02%
2022/10/07	1.1	107.48	0	0.00	107.50	1.1	27,413	0.00%
2022/10/06	0	0.00	4	107.25	107.50	-4	27,815	-0.01%
2022/10/05	2	106.50	3.1	106.50	107.00	-1.1	27,893	0.00%
2022/10/04	0	0.00	0.7	102.71	102.50	-0.7	27,455	0.00%
2022/10/03	1.2	101.50	30	101.33	101.00	-28.8	27,474	-0.10%
2022/09/30	7.1	100.65	30	101.01	102.00	-23	27,695	-0.08%
2022/09/29	2.2	101.28	19	101.51	101.50	-16.9	27,913	-0.06%
2022/09/28	10.9	101.38	0	0.00	100.50	10.9	28,002	0.04%
2022/09/27	4.3	103.77	0	0.00	103.50	4.3	27,942	0.02%
2022/09/26	29.4	104.09	2	103.50	104.00	27.4	28,760	0.10%
2022/09/23	0.3	106.70	0	0.00	106.50	0.3	29,122	0.00%
2022/09/22	0.4	106.50	0	0.00	107.00	0.4	29,606	0.00%
2022/09/21	2.1	106.79	0.2	108.00	107.00	2	29,763	0.01%
2022/09/20	0.5	107.50	0	108.50	108.50	0.5	29,793	0.00%
2022/09/19	1.3	106.60	0	0.00	107.00	1.3	29,797	0.00%
2022/09/16	1.2	107.07	1	107.50	107.50	0.2	30,004	0.00%
2022/09/15	0.1	108.00	1	108.50	108.00	-1	30,148	0.00%
2022/09/14	1.5	107.66	2.2	107.77	107.50	-0.8	30,383	0.00%
2022/09/13	1	109.99	1	109.50	110.00	0	30,584	0.00%
2022/09/12	0.1	108.50	1	109.00	108.50	-0.9	30,594	0.00%
2022/09/08	3	106.50	0	0.00	107.00	3	31,113	0.01%
2022/09/07	2.5	107.02	0	0.00	106.00	2.5	31,387	0.01%
2022/09/06	2	108.00	1	108.50	108.50	1	31,270	0.00%
2022/09/02	0.1	108.00	0	0.00	107.50	0.1	31,931	0.00%
2022/09/01	3.5	107.50	0	0.00	107.50	3.5	32,046	0.01%
2022/08/31	0.1	108.00	2	108.00	109.00	-1.9	31,915	-0.01%
2022/08/30	0	0.00	1	108.50	108.50	-1	31,741	0.00%
2022/08/29	1.7	108.24	1	108.50	108.00	0.7	32,006	0.00%
2022/08/26	0	0.00	1	109.50	110.50	-1	32,155	0.00%
2022/08/24	2.1	109.50	1.1	109.55	109.50	1	33,426	0.00%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	0.2	110.50	1	110.00	111.00	-0.8	34,940	0.00%
2022/08/19	1.2	111.08	0	0.00	111.00	1.2	35,525	0.00%
2022/08/17	0.1	111.50	0.1	112.00	112.50	0	36,728	0.00%
2022/08/16	4.8	110.96	2	110.50	111.00	2.8	36,840	0.01%
2022/08/15	4	112.13	2	112.50	112.00	2	36,930	0.01%
2022/08/12	6.1	112.59	11	113.14	112.50	-4.9	37,208	-0.01%
2022/08/11	2.2	112.03	12	112.63	113.00	-9.9	37,022	-0.03%
2022/08/10	0	0.00	6	109.67	110.00	-6	36,918	-0.02%
2022/08/09	5	108.70	3	109.00	109.00	2	36,398	0.01%
2022/08/08	2	107.50	0	0.00	108.00	2	36,343	0.01%
2022/08/05	6	108.00	1.3	108.60	108.00	4.8	36,295	0.01%
2022/08/04	2	107.50	2	108.25	108.00	0	36,249	0.00%
2022/08/03	0	0.00	2.8	107.68	108.50	-2.8	35,932	-0.01%
2022/08/02	4.5	107.03	1	108.00	108.00	3.5	35,709	0.01%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/29	0	0.00	2	109.00	109.00	-2	35,652	-0.01%
2022/07/28	6.8	108.50	0	0.00	108.50	6.8	35,867	0.02%
2022/07/27	8.7	108.25	2	108.50	108.00	6.7	36,003	0.02%
2022/07/26	1.3	107.50	3	108.00	108.00	-1.7	35,778	0.00%
2022/07/25	0	0.00	2.8	106.74	107.50	-2.8	35,635	-0.01%
2022/07/22	0	0.00	1.5	106.33	106.00	-1.5	35,447	0.00%
2022/07/21	0	0.00	10	105.00	105.50	-10	35,462	-0.03%
2022/07/20	2.5	104.05	0	0.00	103.50	2.5	35,419	0.01%
2022/07/19	3	103.67	0	0.00	104.00	3	35,511	0.01%
2022/07/18	3.3	104.51	3.1	104.67	105.00	0.3	35,446	0.00%
2022/07/15	15	105.47	0	0.00	105.00	15	35,469	0.04%
2022/07/14	9	104.50	3	105.00	105.00	6	35,384	0.02%
2022/07/13	0	0.00	2.1	103.00	102.50	-2.1	34,910	-0.01%
2022/07/12	3.1	100.50	18	100.00	100.50	-14.9	34,569	-0.04%
2022/07/11	0	0.00	10	101.00	101.00	-10	34,330	-0.03%
2022/07/08	13.2	101.93	5	101.50	102.00	8.2	34,172	0.02%
2022/07/07	3	101.33	14.3	102.85	103.50	-11.3	33,867	-0.03%
2022/07/06	11.5	100.97	15	100.50	100.50	-3.6	33,478	-0.01%
2022/07/05	0	0.00	3.3	102.54	102.50	-3.3	33,199	-0.01%
2022/07/04	32.3	100.35	0	0.00	100.00	32.3	32,860	0.10%
2022/07/01	63.4	107.44	46	106.45	106.00	17.4	32,262	0.05%
2022/06/30	6.3	109.34	0	0.00	109.00	6.3	31,744	0.02%
2022/06/29	1	111.00	10	111.50	111.00	-9	31,393	-0.03%
2022/06/28	0	0.00	9	111.06	112.00	-9	31,168	-0.03%
2022/06/27	0	0.00	3.3	111.50	111.00	-3.3	31,040	-0.01%
2022/06/24	0	0.00	1.9	109.66	110.00	-1.9	30,863	-0.01%
2022/06/23	10.3	108.78	1	109.00	108.00	9.3	30,701	0.03%
2022/06/22	29.3	110.24	2	110.75	109.50	27.3	30,281	0.09%
2022/06/21	1	111.00	3	111.00	112.00	-2	30,597	-0.01%
2022/06/20	16	109.06	0	0.00	109.00	16	30,276	0.05%
2022/06/17	2.1	109.55	2.2	110.02	109.50	-0.1	30,071	0.00%
2022/06/16	0	0.00	4	112.00	111.50	-4	29,597	-0.01%
2022/06/15	1	112.50	0	0.00	112.00	1	30,439	0.00%
2022/06/14	27	111.39	3	111.33	111.50	24	30,755	0.08%
2022/06/13	26.1	111.52	1.3	111.62	111.50	24.8	30,823	0.08%
2022/06/10	10.1	114.50	0	0.00	114.00	10.1	30,587	0.03%
2022/06/09	0	0.00	15	115.00	115.50	-15	30,617	-0.05%
2022/06/08	0.5	114.00	2	114.00	114.00	-1.5	30,518	0.00%
2022/06/07	3.1	114.16	2	114.00	113.50	1.1	30,625	0.00%
2022/06/06	0.1	115.50	7	115.43	115.50	-6.9	30,483	-0.02%
2022/06/02	2	114.50	5	115.50	114.00	-3	30,890	-0.01%
2022/06/01	45	114.97	15	114.43	114.50	30	31,010	0.10%
2022/05/31	1	113.00	11	112.23	113.00	-10	30,133	-0.03%
2022/05/30	2	109.50	1	109.50	110.50	1	28,871	0.00%
2022/05/27	1	111.00	2	110.25	110.00	-1	28,372	0.00%
2022/05/26	3	109.17	4	109.13	109.00	-1	27,992	0.00%
2022/05/25	2	109.50	41	109.52	109.50	-39	27,818	-0.14%
2022/05/24	0	0.00	4	108.62	108.00	-4	27,347	-0.01%
2022/05/23	1	108.00	4	108.13	108.00	-3	26,969	-0.01%
2022/05/20	4	107.63	10.8	108.14	107.00	-6.8	26,832	-0.03%
2022/05/19	2	105.50	8.4	107.12	107.50	-6.4	26,456	-0.02%
2022/05/18	1	106.50	15	106.83	107.00	-14	26,023	-0.05%
2022/05/17	0	0.00	15	104.63	105.00	-15	25,518	-0.06%
2022/05/16	12	104.04	12	104.00	104.50	0	25,323	0.00%
2022/05/13	2	103.50	0	0.00	104.00	2	25,172	0.01%
2022/05/12	1	102.50	0.4	102.50	102.00	0.6	25,217	0.00%
2022/05/11	0.1	103.50	1	103.50	103.00	-0.9	25,124	0.00%
2022/05/10	1	103.50	11	104.00	104.00	-10	25,133	-0.04%
2022/05/09	20	103.50	1	104.00	104.00	19	25,217	0.08%
2022/05/05	21	105.00	0.1	105.00	104.50	20.9	25,631	0.08%
2022/05/04	0	0.00	10.1	104.00	104.00	-10.1	25,602	-0.04%
2022/05/03	0.2	102.25	1	103.00	102.50	-0.8	25,586	0.00%
2022/04/29	0	0.00	0.1	102.00	102.00	-0.1	25,993	0.00%
2022/04/28	0.1	100.50	0	0.00	101.50	0.1	26,305	0.00%
2022/04/27	5	100.00	0	0.00	100.00	5	26,323	0.02%
2022/04/26	2.2	100.77	0	0.00	101.00	2.2	26,227	0.01%
2022/04/25	12.7	101.13	5	101.50	100.50	7.7	26,131	0.03%
2022/04/22	2	102.50	5	102.50	103.50	-3	25,723	-0.01%
2022/04/20	12.3	102.10	0	0.00	103.00	12.3	26,106	0.05%
2022/04/19	0	0.00	1	102.50	102.00	-1	26,095	0.00%
2022/04/18	3	102.50	0	0.00	102.50	3	26,235	0.01%
2022/04/15	1	103.50	2	103.50	103.00	-1	26,622	0.00%
2022/04/14	0	0.00	15	104.00	104.00	-15	27,070	-0.06%
2022/04/13	0.1	103.00	2	104.00	104.00	-1.9	27,740	-0.01%
2022/04/12	3	102.17	1	102.50	102.00	2	29,846	0.01%
2022/04/11	1	102.05	0	0.00	102.00	1	29,853	0.00%
2022/04/08	5.3	102.81	0.5	103.50	103.00	4.8	29,736	0.02%
2022/04/07	49.7	104.39	1	103.00	103.00	48.7	29,605	0.16%
2022/04/01	4	104.50	0	0.00	104.50	4	28,990	0.01%
2022/03/31	2	105.75	1	106.00	106.00	1	28,748	0.00%
2022/03/30	0.4	105.50	9	105.44	105.50	-8.6	28,608	-0.03%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	6	105.83	1	106.00	106.00	5	28,443	0.02%
2022/03/25	2.5	106.42	5	106.30	106.00	-2.5	28,332	-0.01%
2022/03/24	6	105.92	11	107.09	106.50	-5	28,289	-0.02%
2022/03/23	0	0.00	7	105.07	105.50	-7	27,980	-0.03%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/18	10	104.50	30	105.00	106.00	-20	28,271	-0.07%
2022/03/17	0	0.00	6	104.00	104.00	-6	27,192	-0.02%
2022/03/16	10.1	101.01	2	101.50	101.50	8.1	26,806	0.03%
2022/03/15	15.1	101.41	0	0.00	101.00	15.1	26,458	0.06%
2022/03/14	10.2	102.75	7	102.50	102.50	3.2	26,525	0.01%
2022/03/11	0	0.00	1.1	103.50	103.50	-1.1	26,516	0.00%
2022/03/10	1	103.50	1	103.00	103.00	0	26,500	0.00%
2022/03/09	1	102.00	3	102.00	101.50	-2	26,385	-0.01%
2022/03/08	20.2	100.98	18	101.25	101.50	2.2	26,349	0.01%
2022/03/07	5	103.09	10	102.50	102.50	-5.1	25,720	-0.02%
2022/03/04	10	104.00	0	0.00	105.00	10	25,816	0.04%
2022/03/03	2	104.75	7	105.00	104.50	-5	25,972	-0.02%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	2	104.50	11	104.50	104.50	-9	26,204	-0.03%
2022/02/25	2.2	103.05	18	103.00	103.00	-15.8	26,220	-0.06%
2022/02/24	47.2	103.08	3	102.50	102.50	44.2	26,098	0.17%
2022/02/23	0	0.00	2	105.00	105.00	-2	25,606	-0.01%
2022/02/22	0	0.00	2	105.00	104.50	-2	25,709	-0.01%
2022/02/21	0	0.00	4	106.13	106.00	-4	25,784	-0.02%
2022/02/18	0	0.00	8.8	105.50	105.50	-8.8	25,924	-0.03%
2022/02/17	0	0.00	4	105.50	106.00	-4	25,998	-0.02%
2022/02/15	9.5	104.10	7	104.00	104.00	2.5	26,223	0.01%
2022/02/14	12	104.00	7	104.00	104.00	5	26,310	0.02%
2022/02/11	5	105.40	2	104.50	106.00	3	26,318	0.01%
2022/02/10	14	106.00	1	106.01	106.50	13	26,440	0.05%
2022/02/09	1.4	106.00	6	106.00	106.50	-4.6	26,437	-0.02%
2022/02/08	11.1	104.42	9	104.56	105.50	2.1	26,352	0.01%
2022/02/07	5.2	103.29	5	103.50	103.00	0.2	25,826	0.00%
2022/01/26	3.1	102.18	1	102.00	102.00	2.1	25,471	0.01%
2022/01/25	4.6	102.57	2	102.50	103.00	2.6	25,257	0.01%
2022/01/24	13	103.15	1	103.50	103.00	12	25,076	0.05%
2022/01/21	8	102.25	0	0.00	102.00	8	24,727	0.03%
2022/01/20	26.1	103.48	0	0.00	103.00	26.1	24,415	0.11%
2022/01/19	1	103.50	0	0.00	103.50	1	24,199	0.00%
2022/01/18	9	103.94	0	0.00	103.50	9	24,100	0.04%
2022/01/17	4	103.50	2	103.50	103.50	2	24,204	0.01%
2022/01/14	20.1	103.65	5	103.00	103.50	15.1	24,181	0.06%
2022/01/13	5	105.00	1	105.50	105.50	4	24,050	0.02%
2022/01/12	3	104.17	14	104.00	104.50	-11	24,214	-0.05%
2022/01/11	5.5	104.22	0	0.00	104.50	5.5	24,338	0.02%
2022/01/10	14.5	104.97	3.6	104.58	104.50	11	24,605	0.04%
2022/01/07	0	0.00	1.5	106.17	106.50	-1.5	24,846	-0.01%
2022/01/06	15	106.87	4	107.63	107.00	11	24,497	0.04%
2022/01/05	60	109.23	77	108.76	109.00	-17	23,990	-0.07%
2022/01/04	2.1	103.50	0	0.00	103.50	2.1	22,264	0.01%
2022/01/03	4	103.75	0	0.00	103.00	4	22,420	0.02%
2021/12/30	1	104.50	0	0.00	104.00	1	22,693	0.00%
2021/12/29	2	104.75	1	104.50	105.00	1	23,058	0.00%
2021/12/27	2	104.25	12	104.50	104.50	-10	23,690	-0.04%
2021/12/24	0	0.00	2	104.50	104.00	-2	24,112	-0.01%
2021/12/23	0.2	104.00	0	0.00	104.00	0.2	24,295	0.00%
2021/12/21	1	103.50	16.6	103.24	104.50	-15.6	24,777	-0.06%
2021/12/20	5.2	103.13	20	103.00	103.00	-14.9	24,788	-0.06%
2021/12/17	0	0.00	2	103.75	103.50	-2	24,743	-0.01%
2021/12/16	9	103.94	0	0.00	103.50	9	24,530	0.04%
2021/12/14	0.1	104.50	1	104.00	104.50	-0.9	24,867	0.00%
2021/12/13	1	104.50	1	104.50	104.50	0	24,882	0.00%
2021/12/10	1	105.00	0	0.00	105.00	1	25,648	0.00%
2021/12/09	1	105.50	2	105.50	106.00	-1	25,628	0.00%
2021/12/08	3	105.33	3	105.50	105.00	0	25,632	0.00%
2021/12/07	14	106.11	0.2	106.00	106.00	13.8	25,267	0.05%
2021/12/06	2	106.50	13	106.38	106.50	-11	25,185	-0.04%
2021/12/03	1	105.50	1	105.50	105.00	0	25,281	0.00%
2021/12/02	0	0.00	1	106.50	105.00	-1	25,365	0.00%
2021/12/01	0.1	106.00	4	105.50	105.50	-3.9	25,219	-0.02%
2021/11/30	2.6	104.50	0	0.00	103.50	2.6	25,243	0.01%
2021/11/29	0.1	103.00	0	0.00	103.50	0.1	24,913	0.00%
2021/11/26	9.2	103.91	0	0.00	103.50	9.2	24,820	0.04%
2021/11/25	4	105.13	0	0.00	105.00	4	24,927	0.02%
2021/11/24	12	105.21	0	0.00	105.50	12	24,868	0.05%
2021/11/23	16.1	106.00	0	0.00	106.00	16.1	24,601	0.07%
2021/11/22	2.2	106.77	1	106.50	106.50	1.2	24,446	0.00%
2021/11/19	4	106.63	3	106.50	106.50	1	24,384	0.00%
2021/11/18	12	106.88	6	106.58	107.00	6	24,337	0.02%
2021/11/17	11	107.45	0	0.00	107.00	11	24,205	0.05%
2021/11/16	4	108.25	1	108.50	108.00	3	24,180	0.01%
2021/11/15	0.1	108.50	14	108.43	108.00	-13.9	24,775	-0.06%
2021/11/12	2	108.75	5	109.00	109.00	-3	24,877	-0.01%
2021/11/11	1	107.50	0	0.00	107.50	1	24,858	0.00%
2021/11/10	5	109.10	6	108.83	109.00	-1	25,126	0.00%
2021/11/09	1	107.50	0	0.00	108.00	1	25,521	0.00%
2021/11/08	5	107.00	1	107.50	107.50	4	25,431	0.02%
2021/11/05	2	108.00	1	108.50	109.00	1	25,877	0.00%
2021/11/04	1	108.00	1	108.00	108.00	0	26,297	0.00%
2021/11/03	0	0.00	1	108.00	107.50	-1	26,495	0.00%
2021/11/02	10	107.50	14	107.93	107.50	-4	26,978	-0.01%
2021/11/01	4	107.25	1	108.00	106.50	3	26,974	0.01%
2021/10/29	7	107.00	4	107.00	107.00	3	27,025	0.01%
2021/10/28	0	0.00	4	108.50	108.50	-4	27,041	-0.01%
2021/10/27	2	107.50	0	0.00	108.00	2	27,205	0.01%
2021/10/26	2	108.50	15	108.90	109.00	-13	27,413	-0.05%
2021/10/25	10	108.00	36	108.33	108.00	-26	27,459	-0.09%
2021/10/22	0	0.00	3	108.50	107.50	-3	27,653	-0.01%
2021/10/21	4	108.00	4	108.25	108.00	0	27,868	0.00%
2021/10/20	4	107.25	9	107.67	107.50	-5	27,916	-0.02%
2021/10/19	5	107.20	2	107.00	107.00	3	27,785	0.01%
2021/10/18	10	109.55	11	109.55	107.50	-1	28,334	0.00%
2021/10/15	2	109.50	16	108.63	109.50	-14	28,682	-0.05%
2021/10/14	12	106.58	11	106.95	106.50	1	28,303	0.00%
2021/10/13	2	105.25	2	106.00	105.50	0	28,537	0.00%
2021/10/12	21	105.57	4	105.63	105.00	17	28,786	0.06%
2021/10/08	6	107.67	13	107.19	108.00	-7	29,185	-0.02%
2021/10/07	1	106.00	13.2	106.17	107.00	-12.2	29,179	-0.04%
2021/10/06	11	103.50	30.3	104.17	103.00	-19.3	29,150	-0.07%
2021/10/05	17.6	101.43	0	0.00	101.50	17.6	28,786	0.06%
2021/10/04	7.1	103.00	0	0.00	103.00	7.1	28,567	0.02%
2021/10/01	11.4	103.42	0	0.00	103.00	11.4	28,543	0.04%
2021/09/30	6	104.00	0	0.00	105.00	6	28,439	0.02%
2021/09/29	13.3	104.67	2.2	104.55	105.00	11.1	28,792	0.04%
2021/09/28	3	106.50	0.2	107.00	106.50	2.8	29,592	0.01%
2021/09/27	1.2	107.63	1	107.50	107.50	0.2	29,497	0.00%
2021/09/24	1	107.50	2	107.50	107.50	-1	29,530	0.00%
2021/09/23	7	107.00	1	107.00	106.50	6	29,793	0.02%
2021/09/22	1.6	106.80	3	107.00	107.00	-1.4	29,774	0.00%
2021/09/17	1	108.50	12	108.13	108.50	-11	29,528	-0.04%
2021/09/16	6	108.33	0	0.00	107.50	6	29,476	0.02%
2021/09/15	6	109.92	19.3	109.77	108.50	-13.3	29,612	-0.04%
2021/09/14	0.1	107.50	2	107.00	107.50	-1.9	29,019	-0.01%
2021/09/13	11	106.86	0	0.00	106.50	11	29,065	0.04%
2021/09/10	5	107.50	0	0.00	108.00	5	29,390	0.02%
2021/09/09	4	107.00	0	0.00	107.00	4	29,660	0.01%
2021/09/08	1.2	107.54	1	107.00	107.50	0.2	29,623	0.00%
2021/09/07	4.2	108.79	0	0.00	108.50	4.2	29,547	0.01%
2021/09/06	2.2	111.73	4	111.50	111.00	-1.8	29,553	-0.01%
2021/09/03	4	111.75	7	112.43	112.50	-3	29,849	-0.01%
2021/09/02	2	111.50	3	111.67	111.50	-1	29,768	0.00%
2021/09/01	0	0.00	4	111.13	111.00	-4	29,654	-0.01%
2021/08/31	0	0.00	3	111.00	111.00	-3	29,587	-0.01%
2021/08/30	5.6	108.11	4	108.13	109.00	1.6	29,418	0.01%
2021/08/27	1	108.50	2	107.00	108.00	-1	29,666	0.00%
2021/08/25	2	108.00	0.2	109.00	108.50	1.8	30,168	0.01%
2021/08/24	0	0.00	2	108.75	109.00	-2	30,304	-0.01%
2021/08/23	1	105.50	3.3	106.80	107.50	-2.3	30,576	-0.01%
2021/08/20	1.3	104.32	5	103.50	104.50	-3.7	30,649	-0.01%
2021/08/19	18.6	103.94	0	0.00	103.00	18.6	31,163	0.06%
2021/08/18	8.2	105.38	1	107.00	107.00	7.2	30,717	0.02%
2021/08/17	1.2	106.58	1	107.50	106.50	0.2	31,031	0.00%
2021/08/16	5.1	107.79	1	107.50	107.50	4.1	31,124	0.01%
2021/08/13	1.2	108.58	6	110.00	109.00	-4.8	31,441	-0.02%
2021/08/12	0	0.00	1	109.00	109.00	-1	31,378	0.00%
2021/08/11	6.2	106.87	6	107.92	109.00	0.2	31,859	0.00%
2021/08/10	21.8	109.21	2	110.50	108.50	19.8	32,440	0.06%
2021/08/09	2	111.50	0	0.00	112.00	2	33,341	0.01%
2021/08/06	2	112.00	2.3	112.78	112.50	-0.3	33,684	0.00%
2021/08/05	0.1	111.50	0	0.00	112.00	0.1	34,169	0.00%
2021/08/04	5.8	111.76	1	112.50	112.00	4.8	36,329	0.01%
2021/08/03	1.3	111.12	0	0.00	111.50	1.3	37,309	0.00%
2021/08/02	0	0.00	13.4	112.47	113.00	-13.4	37,640	-0.04%
2021/07/30	4.1	110.12	0	0.00	110.00	4.1	38,246	0.01%
2021/07/29	3.5	110.57	0	0.00	111.00	3.5	38,400	0.01%
2021/07/28	7.3	109.67	0	0.00	110.50	7.3	39,142	0.02%
2021/07/27	1	110.50	7.4	111.05	111.50	-6.4	40,042	-0.02%
2021/07/26	3.6	109.81	1	110.00	110.00	2.6	40,774	0.01%
2021/07/23	13.3	110.47	3	110.67	110.50	10.3	40,978	0.03%
2021/07/22	7.1	110.50	9	111.67	110.50	-2	41,267	0.00%
2021/07/21	31.6	113.55	7.6	113.37	112.50	24	41,185	0.06%
2021/07/20	5.6	114.76	7	115.00	114.50	-1.4	40,817	0.00%
2021/07/16	0	0.00	3	119.00	119.50	-3	41,627	-0.01%
2021/07/15	3	117.50	57	118.25	119.50	-54	41,646	-0.13%
2021/07/14	4	116.75	3	116.83	116.00	1	41,038	0.00%
2021/07/13	5	116.50	13.1	116.15	116.50	-8.1	41,122	-0.02%
2021/07/12	0.3	115.00	0	0.00	115.00	0.3	41,396	0.00%
2021/07/09	15.1	114.26	1	113.00	114.00	14.1	41,770	0.03%
2021/07/08	7	115.93	14	115.32	115.50	-7	42,184	-0.02%
2021/07/07	8.1	115.57	3	115.83	115.00	5.1	42,614	0.01%
2021/07/06	26	117.35	28.2	116.57	116.50	-2.2	43,302	-0.01%
2021/07/05	28.1	116.29	16.5	114.98	117.00	11.6	43,911	0.03%
2021/07/02	3.1	111.98	5	111.90	111.50	-1.9	43,223	0.00%
2021/07/01	2.3	112.00	20	111.75	112.00	-17.7	43,510	-0.04%
2021/06/30	5.2	112.87	0.3	112.80	112.00	5	43,940	0.01%
2021/06/29	1.3	111.88	82	111.57	111.50	-80.7	45,039	-0.18%
2021/06/28	8.2	111.51	6	111.50	111.50	2.2	46,909	0.00%
2021/06/25	29.7	114.11	26.2	113.92	113.00	3.6	47,286	0.01%
2021/06/24	21.2	112.52	18.4	112.73	113.00	2.8	47,379	0.01%
2021/06/23	2	109.75	21.2	110.50	111.50	-19.2	47,741	-0.04%
2021/06/22	11.1	109.41	6	109.33	108.50	5.1	48,354	0.01%
2021/06/21	14.5	108.58	10	108.95	108.50	4.5	49,335	0.01%
2021/06/18	12.2	112.00	11	112.09	111.50	1.2	50,635	0.00%
2021/06/17	6.1	111.49	0	0.00	113.00	6.1	51,947	0.01%
2021/06/16	13.2	112.00	0	0.00	111.50	13.2	54,351	0.02%
2021/06/15	4	112.88	71	112.99	113.00	-67	56,251	-0.12%
2021/06/11	12	113.46	10.7	113.06	113.50	1.3	58,242	0.00%
2021/06/10	0.2	110.00	2.3	111.21	110.50	-2.1	59,189	0.00%
2021/06/09	0.1	110.00	15	109.87	109.50	-14.9	60,027	-0.02%
2021/06/08	3.2	110.67	2	110.50	110.50	1.2	61,243	0.00%
2021/06/07	3	111.17	1	111.00	110.50	2	62,197	0.00%
2021/06/04	2.5	110.98	5	110.10	112.00	-2.6	62,654	0.00%
2021/06/03	25.1	111.50	2	111.25	111.00	23.1	62,906	0.04%
2021/06/02	30.3	112.89	4	111.75	112.00	26.3	63,414	0.04%
2021/06/01	12.1	114.00	44	114.00	114.50	-31.9	64,306	-0.05%
2021/05/31	3	113.00	1	112.50	113.50	2	65,255	0.00%
2021/05/28	2	110.25	12	111.00	111.00	-10	66,126	-0.02%
2021/05/27	8	108.56	1	108.50	109.50	7	66,575	0.01%
2021/05/26	0	0.00	5	111.30	111.50	-5	67,559	-0.01%
2021/05/25	37.1	111.50	15	112.40	112.00	22.1	69,013	0.03%
2021/05/24	14	108.64	8	109.06	109.50	6	69,079	0.01%
2021/05/21	33	108.47	35	109.39	109.50	-2	69,408	0.00%
2021/05/20	0	0.00	2	106.00	106.00	-2	69,516	0.00%
2021/05/19	0.2	106.00	1	105.00	105.00	-0.8	70,236	0.00%
2021/05/18	3.5	105.14	32.5	103.98	107.00	-29	70,231	-0.04%
2021/05/17	34.8	99.12	10	99.02	98.20	24.8	70,387	0.04%
2021/05/14	0.1	104.50	6.4	104.64	104.50	-6.3	70,236	-0.01%
2021/05/13	6.2	102.10	6	102.42	103.00	0.2	70,571	0.00%
2021/05/12	16.5	102.54	12	100.24	102.00	4.5	70,334	0.01%
2021/05/11	27.1	108.44	7.2	107.21	107.00	19.9	69,233	0.03%
2021/05/10	14	113.96	16	113.38	113.00	-2	69,994	0.00%
2021/05/07	5.2	116.12	19.1	115.56	117.50	-13.9	72,312	-0.02%
2021/05/06	3.1	111.99	2	111.75	112.50	1.1	73,359	0.00%
2021/05/05	33.3	111.06	18.2	111.84	110.00	15.1	74,195	0.02%
2021/05/04	21.4	109.46	6.7	109.92	108.50	14.7	75,249	0.02%
2021/05/03	20	113.05	5	113.10	112.50	15	76,133	0.02%
2021/04/29	15.1	117.80	21	117.24	116.00	-6	78,603	-0.01%
2021/04/28	13.2	117.09	45	117.01	117.00	-31.8	79,282	-0.04%
2021/04/27	9	119.39	7	119.21	118.50	2	80,842	0.00%
2021/04/26	11.1	117.86	6	118.42	117.50	5.1	81,368	0.01%
2021/04/23	32	118.78	2.8	117.82	119.00	29.2	82,262	0.04%
2021/04/22	48.3	118.72	10.5	118.95	117.50	37.8	84,441	0.04%
2021/04/21	13.2	120.35	3	120.50	120.00	10.2	88,574	0.01%
2021/04/20	1	121.50	0	0.00	122.00	1	89,305	0.00%
2021/04/19	30.1	121.82	4	121.75	121.50	26.1	90,633	0.03%
2021/04/16	10.1	123.10	31	123.00	123.50	-20.9	91,260	-0.02%
2021/04/15	7.2	120.88	6	120.08	121.00	1.2	92,273	0.00%
2021/04/14	35	120.70	2	119.50	121.50	33	93,500	0.04%
2021/04/13	11.1	122.27	9	122.22	122.50	2.1	96,281	0.00%
2021/04/12	35.2	120.84	9	120.94	120.50	26.2	99,322	0.03%
2021/04/09	26.5	120.92	11	120.50	120.00	15.5	102,027	0.02%
2021/04/08	14	122.50	1.1	122.53	122.50	13	101,224	0.01%
2021/04/07	7	123.36	4	123.00	123.50	3	101,243	0.00%
2021/04/06	8.1	123.18	30	123.15	122.50	-21.9	101,439	-0.02%
2021/04/01	30.7	121.93	25.4	121.98	121.50	5.3	101,864	0.01%
2021/03/31	36.6	124.84	9.4	124.41	124.00	27.2	102,143	0.03%
2021/03/30	39	128.97	4	129.50	129.50	35	100,661	0.03%
2021/03/29	4	128.00	5	127.80	128.50	-1	100,823	0.00%
2021/03/26	9.1	126.89	12	127.13	126.50	-2.9	101,700	0.00%
2021/03/25	28.2	126.68	22	127.48	126.50	6.2	101,299	0.01%
2021/03/24	16.1	128.68	6	129.75	128.00	10.1	100,686	0.01%
2021/03/23	14	131.89	24	132.33	130.50	-10	99,806	-0.01%
2021/03/22	5.1	126.95	13.6	127.70	130.00	-8.5	98,701	-0.01%
2021/03/19	44.8	124.47	8	124.63	123.50	36.8	97,546	0.04%
2021/03/18	18	129.78	33	129.97	129.50	-15	95,637	-0.02%
2021/03/17	7.1	126.35	18	125.47	126.00	-10.9	94,357	-0.01%
2021/03/16	7.1	122.78	61	122.43	123.00	-53.9	92,873	-0.06%
2021/03/15	2	120.00	34.4	120.63	121.00	-32.4	92,452	-0.04%
2021/03/12	4.1	119.26	18.2	119.28	120.00	-14.1	93,263	-0.02%
2021/03/11	32.1	116.78	47	116.97	117.00	-15	94,385	-0.02%
2021/03/10	3	116.00	10	115.45	115.50	-7	93,926	-0.01%
2021/03/09	7	112.93	4	113.25	115.00	3	93,640	0.00%
2021/03/08	12.1	115.00	13	114.08	113.50	-1	93,481	0.00%
2021/03/05	4	114.25	3	115.50	115.00	1	92,985	0.00%
2021/03/04	7	113.14	1	112.50	114.50	6	92,545	0.01%
2021/03/03	1.5	114.33	25	114.54	115.50	-23.5	91,575	-0.03%
2021/03/02	25	113.84	0	0.00	112.00	25	90,689	0.03%
2021/02/26	44	112.49	24	113.90	112.00	20	90,179	0.02%
2021/02/25	10	115.15	17.4	115.58	116.50	-7.4	88,553	-0.01%
2021/02/24	13	111.58	3	112.33	110.50	10	87,097	0.01%
2021/02/23	6	111.17	0	0.00	111.50	6	86,598	0.01%
2021/02/22	20	112.23	5	112.40	111.00	15	86,137	0.02%
2021/02/19	6	110.33	4	110.25	110.00	2	85,645	0.00%
2021/02/18	2.1	113.26	9	113.50	113.00	-7	84,850	-0.01%
2021/02/17	47	113.67	10.4	114.19	114.00	36.6	84,908	0.04%
2021/02/05	67	114.80	48.9	113.70	113.50	18.1	83,928	0.02%
2021/02/04	50	114.09	42.8	114.02	114.00	7.2	83,134	0.01%
2021/02/03	20.6	116.06	47.9	116.50	116.50	-27.3	82,680	-0.03%
2021/02/02	131	115.09	128	115.31	116.50	3	82,107	0.00%	大買/大賣/
2021/02/01	24	110.38	33.1	111.20	113.00	-9.1	81,389	-0.01%
2021/01/29	86.3	116.09	14	114.18	111.50	72.3	79,640	0.09%
2021/01/28	79	118.70	53	119.60	118.50	26	76,874	0.03%
2021/01/27	61	123.16	23.4	123.09	123.00	37.6	75,136	0.05%
2021/01/26	31	122.11	43	123.60	122.00	-12	73,916	-0.02%
2021/01/25	9	120.56	12	120.50	123.00	-3	72,070	0.00%
2021/01/22	59	120.28	31.9	120.25	121.50	27.1	70,174	0.04%
2021/01/21	3	116.33	9.8	116.45	117.00	-6.8	67,021	-0.01%
2021/01/20	23	116.50	25.9	115.89	114.50	-2.9	66,129	0.00%
2021/01/19	8.1	114.88	7.3	115.27	115.00	0.8	64,197	0.00%
2021/01/18	10.1	112.66	18	113.28	114.00	-7.9	63,005	-0.01%
2021/01/15	26	116.04	17.8	115.00	115.50	8.2	61,737	0.01%
2021/01/14	40	114.60	57.4	114.15	116.00	-17.4	59,302	-0.03%
2021/01/13	17.3	106.09	10.8	105.72	106.50	6.5	54,542	0.01%
2021/01/12	8	104.25	22.8	104.38	104.00	-14.8	53,983	-0.03%
2021/01/11	5	107.60	10.2	107.00	107.50	-5.2	53,647	-0.01%
2021/01/08	22.5	107.36	24.1	107.81	108.00	-1.6	53,291	0.00%
2021/01/07	5	107.20	27	106.24	107.00	-22	51,832	-0.04%
2021/01/06	53	106.91	85.1	106.05	105.00	-32.1	50,561	-0.06%
2021/01/05	30	102.88	47.9	102.85	104.00	-17.8	47,274	-0.04%
2021/01/04	16	97.69	51.4	96.54	99.90	-35.4	44,037	-0.08%
2020/12/31	5	91.50	11	91.95	92.00	-6	40,427	-0.01%
2020/12/30	3.8	90.82	19	91.03	91.60	-15.2	40,179	-0.04%
2020/12/29	11	90.75	1.8	90.51	90.40	9.2	39,796	0.02%
2020/12/28	38	92.23	16	92.23	91.80	22	39,355	0.06%
2020/12/25	19	91.37	65	91.48	91.80	-46	38,556	-0.12%
2020/12/24	12	89.39	5	89.38	89.60	7	37,188	0.02%
2020/12/23	19	88.67	5	88.84	88.80	14	37,032	0.04%
2020/12/22	13	89.28	27	89.28	87.70	-14	36,732	-0.04%
2020/12/21	4	87.98	4	87.65	88.00	0	36,124	0.00%
2020/12/18	9	87.73	2	87.80	87.70	7	35,941	0.02%
2020/12/16	16	87.72	6.9	88.13	88.20	9.1	35,716	0.03%
2020/12/15	0	0.00	1	86.80	87.10	-1	35,463	0.00%
2020/12/14	3	88.23	0	0.00	87.70	3	35,162	0.01%
2020/12/11	12	86.97	106	86.63	87.60	-94	34,666	-0.27%	大賣/
2020/12/10	5	87.80	20	88.10	87.70	-15	33,930	-0.04%
2020/12/09	5	88.96	5	88.66	89.00	0	33,480	0.00%
2020/12/08	317	88.32	206	88.13	87.60	111	32,621	0.34%	大買/大賣/鉅額交易
2020/12/07	25	85.91	114	86.31	87.90	-89	31,140	-0.29%	大賣/
2020/12/04	4	82.93	7	82.91	82.90	-3	28,798	-0.01%
2020/12/03	5	82.02	0	0.00	82.00	5	28,368	0.02%
2020/12/02	3	82.97	28.5	82.84	82.70	-25.5	28,204	-0.09%
2020/12/01	2	82.70	1	82.60	82.90	1	28,227	0.00%
2020/11/30	5	82.70	1	82.00	82.30	4	28,504	0.01%
2020/11/27	0	0.00	10	82.80	82.60	-10	27,917	-0.04%
2020/11/26	9	82.99	9	82.83	83.00	0	27,869	0.00%
2020/11/25	1.5	82.20	0	0.00	82.00	1.5	27,823	0.01%
2020/11/24	3	82.23	4	82.25	82.00	-1	27,853	0.00%
2020/11/23	0	0.00	4	82.98	82.90	-4	27,877	-0.01%
2020/11/19	0	0.00	1	82.90	82.90	-1	27,618	0.00%
2020/11/18	2	83.20	3	83.00	83.20	-1	27,595	0.00%
2020/11/17	3	83.00	15	82.75	83.00	-12	27,491	-0.04%
2020/11/16	14	82.41	7	82.49	82.60	7	27,885	0.03%
2020/11/13	5	81.74	25	81.56	81.40	-20	27,577	-0.07%
2020/11/12	21	81.49	9	81.68	81.90	12	27,494	0.04%
2020/11/11	5	81.60	5.8	81.37	81.60	-0.8	27,213	0.00%
2020/11/10	0	0.00	25	80.70	80.80	-25	27,174	-0.09%
2020/11/09	6	80.77	14	81.01	81.20	-8	28,235	-0.03%
2020/11/06	0	0.00	2	79.70	79.70	-2	28,321	-0.01%
2020/11/05	0	0.00	2	78.90	79.00	-2	28,488	-0.01%
2020/11/04	2	79.25	5	78.92	78.80	-3	29,073	-0.01%
2020/11/03	1	78.60	6	78.55	78.30	-5	29,122	-0.02%
2020/11/02	0	0.00	4	77.88	78.30	-4	29,432	-0.01%
2020/10/30	5	77.46	1	77.70	77.50	4	29,600	0.01%
2020/10/29	10	77.62	6	77.22	78.00	4	29,550	0.01%
2020/10/28	3	78.60	0	0.00	78.30	3	30,059	0.01%
2020/10/27	0.2	80.00	3	79.73	80.00	-2.8	30,234	-0.01%
2020/10/26	2	80.25	2	80.10	80.20	0	30,632	0.00%
2020/10/23	0.1	80.70	1	80.70	80.70	-0.9	31,049	0.00%
2020/10/22	3	80.40	2.2	80.65	80.80	0.8	32,073	0.00%
2020/10/21	0	0.00	2	80.65	80.40	-2	32,779	-0.01%
2020/10/20	13	81.57	3	81.30	81.40	10	33,058	0.03%
2020/10/19	35	80.99	31.4	80.84	81.30	3.6	33,610	0.01%
2020/10/16	6	79.28	8	79.34	78.60	-2	33,408	-0.01%
2020/10/15	0	0.00	2	78.20	78.10	-2	33,847	-0.01%
2020/10/14	2	78.10	0	0.00	78.00	2	34,602	0.01%
2020/10/13	1	78.20	0	0.00	78.90	1	34,800	0.00%
2020/10/12	1	78.40	3	78.63	78.70	-2	35,259	-0.01%
2020/10/08	2	77.70	2	77.85	78.00	0	35,425	0.00%
2020/10/07	1	77.30	0	0.00	77.40	1	35,744	0.00%
2020/10/06	1	78.00	3	77.97	77.80	-2	36,066	-0.01%
2020/10/05	0	0.00	13	77.97	77.70	-13	36,653	-0.04%
2020/09/30	1	77.90	10	77.89	77.40	-9	37,159	-0.02%
2020/09/29	8	77.14	19	77.97	77.00	-11	37,455	-0.03%
2020/09/28	1.1	75.85	10	76.54	76.90	-9	37,793	-0.02%
2020/09/25	13.1	74.50	9	74.92	74.30	4.1	38,001	0.01%
2020/09/24	35.5	75.53	4	75.43	75.00	31.5	38,076	0.08%
2020/09/23	6	76.73	1	76.90	76.70	5	37,687	0.01%
2020/09/22	7	77.00	0	0.00	76.80	7	38,132	0.02%
2020/09/21	5.1	77.56	0	0.00	77.40	5.1	38,706	0.01%
2020/09/18	8	77.83	9	77.98	77.60	-1	40,000	0.00%
2020/09/17	8	78.40	5	79.00	78.10	3	40,947	0.01%
2020/09/16	5	78.86	3	78.73	78.80	2	41,362	0.00%
2020/09/15	3	79.13	2	79.35	79.10	1	41,339	0.00%
2020/09/14	3	79.30	15	79.10	79.40	-12	41,646	-0.03%
2020/09/11	3	78.30	5	78.36	78.50	-2	41,491	0.00%
2020/09/10	2	78.40	35	78.45	78.50	-33	41,523	-0.08%
2020/09/09	9	76.88	6	77.20	77.90	3	41,410	0.01%
2020/09/08	4	77.50	9	77.82	77.50	-5	41,473	-0.01%
2020/09/04	10	76.93	4	76.98	76.90	6	41,954	0.01%
2020/09/03	9	78.37	5	78.70	77.70	4	41,789	0.01%
2020/09/02	42	77.13	5	77.10	77.80	37	41,734	0.09%
2020/09/01	6	77.03	0	0.00	77.00	6	42,211	0.01%
2020/08/31	4	77.25	0	0.00	76.90	4	42,474	0.01%
2020/08/28	12	77.48	35	77.71	77.50	-23	42,692	-0.05%
2020/08/27	1	77.80	0	0.00	77.50	1	42,988	0.00%
2020/08/25	0	0.00	1	78.20	78.30	-1	43,441	0.00%
2020/08/24	8	77.84	0	0.00	77.60	8	43,891	0.02%
2020/08/21	10.7	78.04	4	78.05	78.20	6.7	43,964	0.02%
2020/08/20	5	77.36	1	77.60	77.10	4	43,929	0.01%
2020/08/19	2	80.05	3	80.33	79.30	-1	43,368	0.00%
2020/08/18	13	79.80	1	79.80	79.80	12	43,283	0.03%
2020/08/17	32	80.27	3	80.47	80.20	29	43,604	0.07%
2020/08/14	0.1	80.30	0	0.00	80.40	0.1	43,618	0.00%
2020/08/13	9	80.38	28	80.12	79.50	-19	43,559	-0.04%
2020/08/12	8	80.76	5	80.74	81.40	3	42,948	0.01%
2020/08/11	2	79.80	3	80.23	79.80	-1	43,139	0.00%
2020/08/10	5	80.04	45	80.12	80.50	-40	43,407	-0.09%
2020/08/07	31	78.38	0	0.00	78.30	31	43,275	0.07%
2020/08/06	14	78.64	25	79.04	79.00	-11	43,625	-0.03%
2020/08/05	3	78.30	0	0.00	77.90	3	43,829	0.01%
2020/08/04	0	0.00	4	77.83	78.10	-4	44,340	-0.01%
2020/08/03	27	77.28	3	77.77	77.10	24	44,597	0.05%
2020/07/31	15	78.59	5	79.04	78.40	10	44,108	0.02%
2020/07/30	1	77.80	1	77.90	78.00	0	43,832	0.00%
2020/07/29	34	78.09	1	78.30	78.00	33	43,666	0.08%
2020/07/28	40	80.25	23	80.82	78.40	17	43,848	0.04%
2020/07/27	42	78.31	31	78.20	78.00	11	43,342	0.03%
2020/07/24	25	81.17	5	81.16	80.00	20	42,760	0.05%
2020/07/23	8	81.74	2	81.80	82.10	6	42,348	0.01%
2020/07/22	7.1	85.46	3	85.40	85.90	4.1	41,517	0.01%
2020/07/21	11.1	85.36	20	85.47	85.30	-9	40,594	-0.02%
2020/07/20	5.1	86.13	7	86.91	86.80	-2	39,798	0.00%
2020/07/17	30	87.97	18	88.31	88.00	12	39,066	0.03%
2020/07/16	6	87.78	39	87.45	87.60	-33	39,095	-0.08%
2020/07/15	1	86.80	0	0.00	86.60	1	38,790	0.00%
2020/07/14	2.1	86.59	1	86.60	86.30	1.1	39,163	0.00%
2020/07/13	0	0.00	6	86.02	86.70	-6	39,298	-0.02%
2020/07/10	3	85.20	2	85.85	84.80	1	39,392	0.00%
2020/07/09	2	85.90	1	86.20	86.20	1	39,134	0.00%
2020/07/08	2	87.00	0	0.00	87.00	2	38,728	0.01%
2020/07/07	6	87.05	41	86.19	87.00	-35	38,430	-0.09%
2020/07/06	3	86.00	7	86.36	86.40	-4	38,484	-0.01%
2020/07/03	5	85.22	5	85.70	85.30	0	39,251	0.00%
2020/07/02	7	85.37	5	85.62	86.00	2	39,318	0.01%
2020/07/01	1	86.30	5	86.36	85.90	-4	39,567	-0.01%
2020/06/30	31	86.19	19	86.04	86.30	12	39,234	0.03%
2020/06/29	12	84.48	24	84.38	85.20	-12	38,911	-0.03%
2020/06/24	8	82.95	64	83.02	83.50	-56	37,861	-0.15%
2020/06/23	8	79.95	27	79.91	80.20	-19	37,387	-0.05%
2020/06/22	1	78.40	1.1	78.63	78.90	-0.1	37,269	0.00%
2020/06/19	0	0.00	2	78.65	78.80	-2	37,883	-0.01%
2020/06/18	1	78.00	5	77.84	78.50	-4	37,988	-0.01%
2020/06/17	2	78.05	0	0.00	78.20	2	38,713	0.01%
2020/06/16	1	78.00	6	78.32	78.40	-5	40,122	-0.01%
2020/06/15	16	77.34	0	0.00	77.00	16	41,533	0.04%
2020/06/12	11	77.35	10	77.30	78.00	1	42,349	0.00%
2020/06/11	26.2	78.76	1	78.80	78.60	25.2	42,992	0.06%
2020/06/10	1	79.70	0	0.00	79.90	1	43,388	0.00%
2020/06/09	7	79.24	11	79.75	79.50	-4	44,767	-0.01%
2020/06/08	17	79.44	16	79.36	79.70	1	45,559	0.00%
2020/06/05	5	78.00	6.6	78.29	78.50	-1.6	45,175	0.00%
2020/06/04	2	77.65	29	77.94	78.40	-27	45,232	-0.06%
2020/06/03	9	77.98	17	78.04	78.10	-8	45,254	-0.02%
2020/06/02	12	77.29	10	77.16	77.10	2	45,186	0.00%
2020/06/01	3	76.40	17	76.43	76.20	-14	45,106	-0.03%
2020/05/29	6	74.68	1	75.10	75.80	5	45,158	0.01%
2020/05/28	0.2	75.50	16	75.69	75.30	-15.8	44,994	-0.04%
2020/05/27	15	74.80	1	75.30	75.30	14	45,453	0.03%
2020/05/26	2	74.75	33.5	74.90	74.80	-31.5	45,969	-0.07%
2020/05/25	19	73.12	5	73.50	73.60	14	46,216	0.03%
2020/05/22	31	73.91	1	73.60	73.60	30	46,552	0.06%
2020/05/21	5	74.72	17	74.62	74.70	-12	46,325	-0.03%
2020/05/20	2	74.65	0	0.00	74.50	2	46,417	0.00%
2020/05/19	11	75.02	9	74.79	74.80	2	46,489	0.00%
2020/05/18	37	75.49	11	75.20	75.00	26	46,100	0.06%
2020/05/15	44.1	77.29	3	77.23	77.10	41.1	45,526	0.09%
2020/05/14	15	78.20	2	78.50	78.20	13	45,023	0.03%
2020/05/13	15	78.17	3	78.23	78.80	12	44,680	0.03%
2020/05/12	17	77.83	0	0.00	77.30	17	44,565	0.04%
2020/05/11	17	77.49	42	78.28	78.90	-25	44,747	-0.06%
2020/05/08	0	0.00	49	76.32	76.20	-49	44,242	-0.11%
2020/05/07	1	75.80	11	75.40	75.20	-10	44,308	-0.02%
2020/05/06	15	74.37	0	0.00	74.30	15	44,218	0.03%
2020/05/05	16	74.18	1	74.10	74.10	15	44,492	0.03%
2020/05/04	13	74.45	0	0.00	74.50	13	44,768	0.03%
2020/04/30	3	76.50	10	76.60	77.00	-7	44,694	-0.02%
2020/04/29	0	0.00	20	75.63	75.60	-20	44,975	-0.04%
2020/04/28	0	0.00	6	75.20	75.20	-6	45,609	-0.01%
2020/04/27	3	74.73	1	74.80	74.90	2	47,798	0.00%
2020/04/23	2	74.35	6	74.47	74.00	-4	48,896	-0.01%
2020/04/22	16	73.30	0	0.00	73.90	16	48,768	0.03%
2020/04/21	28	74.26	2	74.20	73.50	26	48,703	0.05%
2020/04/20	1	76.10	9	76.04	76.20	-8	48,171	-0.02%
2020/04/17	44	75.75	12	76.07	75.80	32	48,024	0.07%
2020/04/16	1	74.70	12	74.13	74.00	-11	47,392	-0.02%
2020/04/15	18	74.48	7	74.79	74.10	11	47,157	0.02%
2020/04/14	14	74.21	20	74.08	74.40	-6	47,387	-0.01%
2020/04/13	58	73.39	1	73.70	73.10	57	47,485	0.12%
2020/04/10	2	73.65	3	73.73	73.90	-1	47,506	0.00%
2020/04/09	6	74.47	2	75.05	74.00	4	47,817	0.01%
2020/04/08	3	74.63	30	74.03	75.00	-27	47,242	-0.06%
2020/04/07	15	71.23	1	71.40	71.20	14	45,981	0.03%
2020/04/06	15	69.72	0	0.00	70.20	15	45,466	0.03%
2020/04/01	31	70.10	0	0.00	70.00	31	44,975	0.07%
2020/03/31	1	70.00	0	0.00	69.90	1	44,733	0.00%
2020/03/30	13	69.98	5	70.20	70.00	8	44,283	0.02%
2020/03/27	24	71.02	1	70.10	70.10	23	43,919	0.05%
2020/03/26	6	70.93	8	70.93	71.00	-2	43,204	0.00%
2020/03/25	4.2	71.94	7	71.99	71.40	-2.8	43,208	-0.01%
2020/03/24	8	70.29	14	69.77	69.40	-6	42,793	-0.01%
2020/03/23	12	67.59	0	0.00	67.50	12	43,074	0.03%
2020/03/20	28	70.00	28	70.34	70.80	0	42,561	0.00%
2020/03/19	35	67.29	7	67.87	66.30	28	41,412	0.07%
2020/03/18	14.4	70.55	0.1	70.40	70.00	14.3	40,185	0.04%
2020/03/17	13	70.98	23	70.97	70.60	-10	39,472	-0.03%
2020/03/16	15	72.50	3	72.93	71.10	12	38,858	0.03%
2020/03/13	12	70.30	15	73.07	74.60	-3	38,007	-0.01%
2020/03/12	38	75.60	5	75.58	74.70	33	36,846	0.09%
2020/03/11	2	78.80	2	79.45	78.60	0	35,761	0.00%
2020/03/10	13	78.96	0	0.00	79.40	13	35,582	0.04%
2020/03/09	18	79.37	1	79.40	79.10	17	35,358	0.05%
2020/03/06	17	80.96	4.8	81.02	80.80	12.2	35,166	0.03%
2020/03/05	27	82.82	15	83.20	82.70	12	35,040	0.03%
2020/03/04	6	81.33	15	81.67	81.70	-9	35,049	-0.03%
2020/03/03	8	80.81	11	81.48	81.00	-3	34,888	-0.01%
2020/03/02	19	79.29	2	79.50	79.20	17	34,638	0.05%
2020/02/27	11	80.59	0	0.00	80.30	11	34,937	0.03%
2020/02/26	21.6	81.04	1	81.80	81.10	20.6	34,982	0.06%
2020/02/25	1	81.20	43	81.65	82.30	-42	34,763	-0.12%
2020/02/24	10	80.73	0	0.00	80.70	10	34,847	0.03%
2020/02/21	12	81.89	0	0.00	81.70	12	35,036	0.03%
2020/02/20	7	83.37	0	0.00	82.80	7	36,338	0.02%
2020/02/19	2	83.00	1	84.40	83.80	1	36,346	0.00%
2020/02/18	24	83.10	0	0.00	83.40	24	36,642	0.07%
2020/02/17	0	0.00	6.3	83.92	83.90	-6.3	37,750	-0.02%
2020/02/14	2	84.60	0	0.00	84.90	2	38,341	0.01%
2020/02/13	2	85.65	5	85.56	84.70	-3	39,439	-0.01%
2020/02/12	9	84.27	33	84.36	85.50	-24	40,708	-0.06%
2020/02/11	5	82.10	9	82.78	82.90	-4	41,559	-0.01%
2020/02/10	6	81.77	4	82.00	82.00	2	42,608	0.00%
2020/02/07	21	82.91	0	0.00	82.90	21	43,602	0.05%
2020/02/06	2	82.65	32	83.04	83.60	-30	45,059	-0.07%
2020/02/05	3	82.20	11	82.15	82.20	-8	46,922	-0.02%
2020/02/04	8	83.64	3	83.60	82.20	5	48,200	0.01%
2020/02/03	8	79.14	15	79.96	82.20	-7	48,094	-0.01%
2020/01/31	22	83.25	24.4	84.12	83.20	-2.4	47,505	-0.01%
2020/01/30	97	84.17	9	84.30	83.10	88	47,070	0.19%
2020/01/20	3	92.50	14	92.26	92.30	-11	44,925	-0.02%
2020/01/17	1	91.70	43.8	92.09	92.30	-42.8	44,926	-0.10%
2020/01/16	0	0.00	5	90.20	90.00	-5	44,307	-0.01%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	1	90.00	0	0.00	90.00	1	46,469	0.00%
2020/01/13	0	0.00	1	89.70	89.60	-1	46,698	0.00%
2020/01/10	0	0.00	2.4	88.68	89.00	-2.4	47,630	-0.01%
2020/01/09	3	87.30	50	87.50	87.10	-47	48,452	-0.10%
2020/01/08	5	86.98	4	87.03	86.50	1	48,573	0.00%
2020/01/07	14	89.42	3	91.00	89.10	11	48,302	0.02%
2020/01/06	4	90.63	1	90.70	90.50	3	48,395	0.01%
2020/01/03	1	91.00	12	91.73	91.60	-11	48,271	-0.02%
2020/01/02	6	90.68	12.2	91.21	90.80	-6.2	48,116	-0.01%
2019/12/31	0	90.70	0.4	90.70	90.80	-0.4	48,193	0.00%
2019/12/30	1	91.20	7.8	91.19	90.90	-6.8	48,265	-0.01%
2019/12/27	0	0.00	4	91.58	91.50	-4	48,462	-0.01%
2019/12/26	20.6	90.80	0	0.00	90.80	20.6	48,560	0.04%
2019/12/25	2.2	90.94	4	91.13	91.00	-1.8	49,146	0.00%
2019/12/23	1	90.90	2	91.40	91.50	-1	49,552	0.00%
2019/12/20	3	91.30	8	91.76	91.10	-5	49,578	-0.01%
2019/12/19	7	91.69	0	0.00	92.20	7	49,260	0.01%
2019/12/18	0	0.00	19.6	92.15	92.40	-19.6	48,958	-0.04%
2019/12/17	2	91.10	0	0.00	91.60	2	48,539	0.00%
2019/12/16	0	0.00	1	92.30	91.60	-1	48,561	0.00%
2019/12/13	3.2	91.65	6	91.18	91.00	-2.9	48,552	-0.01%
2019/12/12	0	0.00	12.6	91.65	91.00	-12.6	48,727	-0.03%
2019/12/11	1	91.30	7.2	91.08	91.30	-6.2	48,865	-0.01%
2019/12/09	0	0.00	6	91.22	91.00	-6	49,715	-0.01%
2019/12/06	0	0.00	3	90.57	90.50	-3	49,472	-0.01%
2019/12/05	0	0.00	6	90.32	89.90	-6	49,467	-0.01%
2019/12/04	4	89.28	10	88.80	89.50	-6	49,622	-0.01%
2019/12/03	6	89.88	6	89.60	90.00	0	49,672	0.00%
2019/12/02	14	87.32	16	87.73	88.60	-2	49,485	0.00%
2019/11/29	11	89.40	1.9	89.24	88.50	9.1	49,213	0.02%
2019/11/28	0.2	89.80	0	0.00	89.80	0.2	48,897	0.00%
2019/11/27	1	90.00	1.2	90.02	90.60	-0.2	49,237	0.00%
2019/11/26	12	89.67	3	90.17	89.90	9	49,243	0.02%
2019/11/25	9	89.73	1	89.80	89.60	8	48,294	0.02%
2019/11/22	11	91.76	0.5	91.30	91.40	10.5	47,978	0.02%
2019/11/21	3	90.87	1	91.20	92.50	2	47,972	0.00%
2019/11/20	29.2	91.53	1	92.80	91.90	28.2	47,375	0.06%
2019/11/19	1	92.30	36	92.20	92.80	-35	47,024	-0.07%
2019/11/18	0	0.00	3	90.23	90.50	-3	45,679	-0.01%
2019/11/15	5	90.22	14	90.67	90.10	-9	45,397	-0.02%
2019/11/14	7	90.21	6	89.88	89.30	1	45,007	0.00%
2019/11/13	12	89.50	3	89.73	89.70	9	44,081	0.02%
2019/11/12	15	89.54	55.8	89.92	91.00	-40.8	43,699	-0.09%
2019/11/11	25.2	87.78	57.8	87.83	87.90	-32.6	42,815	-0.08%
2019/11/08	14.7	91.53	37	91.68	90.90	-22.3	41,247	-0.05%
2019/11/07	12	90.10	24	90.38	90.80	-12	39,749	-0.03%
2019/11/06	4	89.83	62	90.01	90.40	-58	38,542	-0.15%
2019/11/05	13	89.77	15.8	89.72	90.00	-2.8	37,282	-0.01%
2019/11/04	10	87.11	59.3	88.19	89.00	-49.3	36,054	-0.14%
2019/11/01	10	82.61	60	83.14	84.80	-50	34,294	-0.15%
2019/10/31	1	81.00	15	81.25	80.60	-14	33,093	-0.04%
2019/10/30	11	80.19	5	80.52	80.20	6	32,959	0.02%
2019/10/29	1	81.10	16	80.99	80.80	-15	32,835	-0.05%
2019/10/28	0	0.00	44	80.28	80.10	-44	32,576	-0.14%
2019/10/25	7	79.96	31	80.00	80.20	-24	32,470	-0.07%
2019/10/24	22	80.85	5	80.46	80.50	17	32,252	0.05%
2019/10/23	16	80.09	16	80.36	80.50	0	32,630	0.00%
2019/10/22	9	78.91	33	79.24	79.50	-24	32,364	-0.07%
2019/10/21	5	77.40	4.4	77.03	77.60	0.6	31,601	0.00%
2019/10/18	7	77.74	19	77.62	76.90	-12	31,704	-0.04%
2019/10/17	18	76.39	154	75.69	77.20	-136	30,791	-0.44%	大賣/鉅額交易
2019/10/16	20	75.40	8	75.00	75.00	12	29,769	0.04%
2019/10/15	0	0.00	38	74.94	74.70	-38	29,704	-0.13%
2019/10/14	3	74.17	10.1	74.24	74.50	-7.1	30,027	-0.02%
2019/10/09	1.2	72.92	0	0.00	72.90	1.2	29,767	0.00%
2019/10/08	2	73.90	166.1	74.00	74.00	-164.1	29,894	-0.55%	大賣/鉅額交易
2019/10/07	24	73.57	2	73.40	73.40	22	29,759	0.07%
2019/10/04	4	72.10	0	0.00	72.70	4	29,672	0.01%
2019/10/03	3	71.80	8	71.95	72.00	-5	29,708	-0.02%
2019/10/02	10	72.35	4	72.30	72.30	6	29,572	0.02%
2019/10/01	25.2	72.46	22	72.71	72.60	3.2	29,331	0.01%
2019/09/27	175	73.46	2	74.10	73.20	173	28,815	0.60%	大買/鉅額交易
2019/09/26	7	74.49	8	74.19	74.00	-1	28,901	0.00%
2019/09/25	6	74.23	0	0.00	74.80	6	28,895	0.02%
2019/09/24	1.4	74.76	10	74.98	74.90	-8.6	29,218	-0.03%
2019/09/23	1	74.60	0.6	74.60	74.70	0.4	29,240	0.00%
2019/09/20	1	74.00	31.1	73.81	74.50	-30.1	29,577	-0.10%
2019/09/19	95.2	74.08	3	74.00	73.50	92.2	29,314	0.31%
2019/09/18	5.1	74.40	6	74.43	74.40	-1	29,144	0.00%
2019/09/17	47.2	74.57	7	74.73	74.60	40.2	29,059	0.14%
2019/09/16	2.2	75.67	16	75.82	76.00	-13.8	29,303	-0.05%
2019/09/12	12	75.42	77	75.81	76.00	-65	29,068	-0.22%
2019/09/11	11	74.53	1.1	74.95	74.50	9.9	28,869	0.03%
2019/09/10	24	73.91	1.1	74.01	74.10	22.9	28,884	0.08%
2019/09/09	6	74.95	16	74.94	74.70	-10	29,030	-0.03%
2019/09/06	18	75.72	4.2	75.40	75.00	13.8	29,372	0.05%
2019/09/05	4	74.65	24.1	75.05	74.90	-20.1	29,587	-0.07%
2019/09/04	1	74.00	0	0.00	74.30	1	29,815	0.00%
2019/09/03	2	73.80	0	0.00	73.60	2	29,905	0.01%
2019/09/02	12	74.33	2.1	74.10	74.00	9.9	30,251	0.03%
2019/08/30	5	73.30	21.4	73.47	74.20	-16.4	30,587	-0.05%
2019/08/29	2	71.90	0	0.00	71.90	2	30,724	0.01%
2019/08/28	1	72.10	0	0.00	72.40	1	31,041	0.00%
2019/08/27	2.1	72.06	0	0.00	72.20	2.1	31,307	0.01%
2019/08/26	22	71.92	1	71.90	72.00	21	31,562	0.07%
2019/08/23	2	73.50	0	0.00	73.30	2	31,812	0.01%
2019/08/22	2	73.80	0	0.00	73.90	2	32,267	0.01%
2019/08/19	5.2	72.41	2	72.55	72.40	3.2	34,491	0.01%
2019/08/16	0	0.00	10	72.60	72.00	-10	35,197	-0.03%
2019/08/15	28.1	71.61	1	71.40	71.60	27.1	35,147	0.08%
2019/08/14	0.1	73.00	3	73.17	72.60	-3	35,268	-0.01%
2019/08/13	3.1	73.20	0	0.00	72.90	3.1	35,218	0.01%
2019/08/12	1.1	73.04	0.1	73.80	73.70	1	35,749	0.00%
2019/08/08	6.1	73.00	19	73.35	73.10	-13	36,472	-0.04%
2019/08/07	3.3	73.02	0	0.00	72.90	3.3	37,306	0.01%
2019/08/06	9	72.90	2	73.05	73.30	7	37,843	0.02%
2019/08/05	74.1	73.44	5	73.14	72.80	69.1	37,786	0.18%
2019/08/02	32.1	75.95	0	0.00	75.50	32.1	37,404	0.09%
2019/08/01	0	0.00	2	78.30	77.90	-2	37,162	-0.01%
2019/07/31	2.4	77.93	0	0.00	78.60	2.4	37,041	0.01%
2019/07/30	1	78.70	0	0.00	77.80	1	37,167	0.00%
2019/07/29	0	0.00	3	78.30	78.40	-3	37,511	-0.01%
2019/07/26	1	78.60	21	78.40	78.40	-20	37,626	-0.05%
2019/07/25	6	78.40	3	78.50	78.60	3	37,671	0.01%
2019/07/24	7	81.34	10	81.20	81.30	-3	37,192	-0.01%
2019/07/23	6.1	80.85	7	80.44	80.90	-0.9	36,534	0.00%
2019/07/22	0	0.00	21	80.60	80.60	-21	36,414	-0.06%
2019/07/19	1	79.90	0	0.00	79.30	1	36,308	0.00%
2019/07/18	3	79.00	1	79.30	79.00	2	36,773	0.01%
2019/07/17	52	79.43	1	79.60	79.30	51	37,533	0.14%
2019/07/16	11	80.08	39	79.82	80.00	-28	37,702	-0.07%
2019/07/15	40	77.35	3	76.83	78.10	37	38,121	0.10%
2019/07/12	7	77.71	0	0.00	77.60	7	40,175	0.02%
2019/07/11	3	78.47	1	78.40	78.20	2	41,245	0.00%
2019/07/10	1	77.80	2	77.90	77.90	-1	42,238	0.00%
2019/07/09	21	78.41	1	78.80	77.90	20	43,101	0.05%
2019/07/08	2	78.65	0.1	78.80	79.00	1.9	43,727	0.00%
2019/07/05	12	78.20	0	0.00	78.20	12	44,148	0.03%
2019/07/04	2.1	77.85	4	77.80	77.70	-1.9	44,538	0.00%
2019/07/03	33	77.61	1	77.70	77.50	32	44,768	0.07%
2019/07/02	1	79.40	0	0.00	79.10	1	45,091	0.00%
2019/07/01	14	79.37	33	79.01	79.40	-19	45,435	-0.04%
2019/06/28	0	0.00	1.4	77.47	77.40	-1.4	46,469	0.00%
2019/06/27	1	76.80	13	77.41	77.40	-12	48,925	-0.02%
2019/06/26	2	76.20	0	0.00	76.30	2	49,037	0.00%
2019/06/25	10.1	76.40	0	0.00	76.40	10.1	48,862	0.02%
2019/06/24	1	76.10	5	76.24	77.10	-4	48,644	-0.01%
2019/06/21	15.3	78.00	2.8	76.94	76.80	12.4	48,291	0.03%
2019/06/20	0	0.00	3	77.37	77.70	-3	47,665	-0.01%
2019/06/19	38.2	76.89	0	0.00	77.20	38.2	47,481	0.08%
2019/06/18	10	75.85	17	75.79	75.90	-7	46,966	-0.01%
2019/06/17	0	0.00	11	75.91	76.40	-11	46,586	-0.02%
2019/06/14	13.6	75.30	14	75.10	75.10	-0.4	46,296	0.00%
2019/06/13	0	0.00	4	73.90	74.20	-4	45,938	-0.01%
2019/06/12	3	72.47	34	73.49	73.70	-31	45,892	-0.07%
2019/06/11	2	72.30	1	72.60	72.40	1	45,480	0.00%
2019/06/10	4	71.45	31	72.18	72.10	-27	45,277	-0.06%
2019/06/06	8.4	71.25	0	0.00	71.10	8.4	44,971	0.02%
2019/06/05	90	71.65	3	71.20	71.00	87	44,606	0.20%
2019/06/04	41.7	72.00	6	71.90	71.80	35.7	44,249	0.08%
2019/06/03	0	0.00	1	72.60	73.40	-1	43,903	0.00%
2019/05/31	9	73.82	17	73.66	73.90	-8	43,607	-0.02%
2019/05/30	5	73.12	36	72.88	73.40	-31	42,989	-0.07%
2019/05/29	9	71.57	0	0.00	72.20	9	42,844	0.02%
2019/05/28	21.2	71.34	2	71.90	71.20	19.2	42,521	0.05%
2019/05/27	8	71.39	0	0.00	71.40	8	40,574	0.02%
2019/05/24	10	71.71	3	71.53	71.40	7	40,541	0.02%
2019/05/23	54	71.84	2	72.10	71.50	52	40,262	0.13%
2019/05/22	6.8	74.50	0	0.00	74.00	6.8	39,723	0.02%
2019/05/21	2	75.00	0	0.00	75.00	2	39,988	0.01%
2019/05/20	2	74.85	1	75.20	75.00	1	39,825	0.00%
2019/05/17	4	75.23	3	75.10	74.70	1	39,707	0.00%
2019/05/16	2	77.75	3	77.37	75.90	-1	39,278	0.00%
2019/05/15	6	77.85	0	0.00	77.80	6	38,512	0.02%
2019/05/14	3	79.63	6	79.17	79.70	-3	37,886	-0.01%
2019/05/13	15	81.97	13.8	81.44	81.20	1.2	37,563	0.00%
2019/05/10	3	84.43	8	84.28	83.70	-5	37,575	-0.01%
2019/05/09	6	85.08	0	0.00	84.30	6	37,560	0.02%
2019/05/08	0	0.00	3	86.00	85.90	-3	37,350	-0.01%
2019/05/07	3	86.13	1	86.90	86.60	2	37,276	0.01%
2019/05/06	6	85.57	16	85.60	84.90	-10	37,269	-0.03%
2019/05/03	6	88.28	1	88.20	88.20	5	36,812	0.01%
2019/05/02	2	86.70	0	0.00	86.90	2	36,616	0.01%
2019/04/30	4.3	86.78	2	86.40	86.90	2.3	36,365	0.01%
2019/04/29	19	87.95	10	87.74	87.80	9	36,026	0.02%
2019/04/26	9	87.03	2	87.30	87.40	7	35,703	0.02%
2019/04/25	2	86.10	13	86.38	86.80	-11	35,423	-0.03%
2019/04/24	7	87.51	0.1	86.90	86.90	6.9	35,170	0.02%
2019/04/23	10.8	87.66	8.6	87.37	88.30	2.2	34,864	0.01%
2019/04/22	5	88.58	23.1	88.12	87.80	-18.1	34,003	-0.05%
2019/04/19	11.1	89.67	23	90.73	88.90	-11.9	33,706	-0.04%
2019/04/18	25.1	93.78	27	93.64	91.60	-1.9	32,619	-0.01%
2019/04/17	5.2	91.68	114	91.16	91.80	-108.8	30,553	-0.36%	大賣/鉅額交易
2019/04/16	22	90.05	11.6	90.15	89.90	10.4	29,346	0.04%
2019/04/15	4.2	88.57	33.1	88.80	89.30	-28.9	28,411	-0.10%
2019/04/12	5	86.24	116.8	86.25	86.50	-111.8	27,828	-0.40%	大賣/鉅額交易
2019/04/11	3	84.03	2	83.70	83.80	1	27,456	0.00%
2019/04/10	0	0.00	9.8	82.98	83.00	-9.8	26,990	-0.04%
2019/04/09	1	82.30	1.2	82.52	82.50	-0.2	26,686	0.00%
2019/04/08	13.2	82.67	4	82.63	82.40	9.2	26,501	0.03%
2019/04/03	11	81.34	5	81.14	81.90	6	25,825	0.02%
2019/04/02	5	82.22	10.2	82.49	82.00	-5.2	25,304	-0.02%
2019/04/01	5	79.20	121	78.41	80.80	-116	23,838	-0.49%	大賣/鉅額交易
2019/03/29	1.5	73.20	22	73.47	73.50	-20.5	21,133	-0.10%
2019/03/28	0	0.00	31	71.80	71.80	-31	21,058	-0.15%
2019/03/27	5	71.90	0	0.00	71.90	5	21,359	0.02%
2019/03/26	0	0.00	3	71.73	71.80	-3	21,516	-0.01%
2019/03/25	33	71.23	0	0.00	71.20	33	21,784	0.15%
2019/03/22	1	73.10	1	73.00	73.00	0	21,732	0.00%
2019/03/21	0	0.00	1	73.00	73.00	-1	21,996	0.00%
2019/03/20	1	72.00	0	0.00	72.40	1	22,458	0.00%
2019/03/19	0	0.00	2	72.40	72.30	-2	23,024	-0.01%
2019/03/18	0	0.00	82.7	71.61	72.00	-82.7	23,226	-0.36%
2019/03/15	21.1	70.81	0	0.00	70.60	21.1	23,470	0.09%
2019/03/14	5	70.86	22	71.10	71.10	-17	23,311	-0.07%
2019/03/13	2	70.70	2	70.75	70.70	0	24,214	0.00%
2019/03/11	5.1	70.44	0	0.00	70.40	5.1	24,453	0.02%
2019/03/08	36	70.94	0	0.00	70.70	36	24,916	0.14%
2019/03/07	11	72.09	10	71.70	71.60	1	25,765	0.00%
2019/03/06	5.2	72.21	0	0.00	72.50	5.2	26,193	0.02%
2019/03/05	0.1	72.00	3	71.90	71.90	-2.9	26,787	-0.01%
2019/03/04	0.2	72.20	0	0.00	72.20	0.2	26,928	0.00%
2019/02/27	0	0.00	3	72.80	72.70	-3	26,754	-0.01%
2019/02/26	0.3	72.90	3.8	72.93	72.80	-3.6	26,722	-0.01%
2019/02/25	0	0.00	2.6	73.28	73.40	-2.6	26,937	-0.01%
2019/02/21	5	73.68	7.1	73.57	73.80	-2.1	27,552	-0.01%
2019/02/20	0.1	73.00	14	72.99	73.20	-13.9	27,545	-0.05%
2019/02/19	0	0.00	1	71.90	72.00	-1	27,169	0.00%
2019/02/18	12	71.00	41	71.50	71.00	-29	27,351	-0.11%
2019/02/15	42	70.55	31	70.70	70.30	11	27,533	0.04%
2019/02/14	21	71.40	0	0.00	71.40	21	27,638	0.08%
2019/02/13	10	72.40	3	72.63	72.00	7	27,733	0.03%
2019/02/12	1	71.80	65	71.64	72.00	-64	27,694	-0.23%
2019/02/11	0	0.00	1	70.40	69.90	-1	27,543	0.00%
2019/01/30	1	70.00	0	0.00	70.00	1	27,311	0.00%
2019/01/29	2	69.90	0	0.00	69.90	2	27,329	0.01%
2019/01/28	0	0.00	10	70.90	70.80	-10	27,288	-0.04%
2019/01/25	0	0.00	15	70.73	70.70	-15	27,511	-0.05%
2019/01/23	31	69.96	0	0.00	69.70	31	27,740	0.11%
2019/01/22	3	70.70	0	0.00	70.70	3	27,933	0.01%
2019/01/21	1	71.10	2	71.05	71.20	-1	28,393	0.00%
2019/01/17	0.4	70.30	0	0.00	70.40	0.4	30,927	0.00%
2019/01/16	2	69.95	0.6	70.20	70.20	1.4	31,610	0.00%
2019/01/15	0	0.00	41	69.97	70.30	-41	31,959	-0.13%
2019/01/14	6.1	69.05	0	0.00	68.70	6.1	32,168	0.02%
2019/01/11	3.6	69.78	6	70.03	69.40	-2.4	33,547	-0.01%
2019/01/10	0	0.00	8.3	69.11	69.30	-8.3	33,515	-0.02%
2019/01/09	0	0.00	17.5	69.94	69.90	-17.5	33,515	-0.05%
2019/01/08	0	0.00	0.8	68.90	68.60	-0.8	33,510	0.00%
2019/01/07	2	68.75	6	68.98	69.30	-4	33,710	-0.01%
2019/01/04	18.2	67.29	2.5	67.52	67.60	15.7	33,606	0.05%
2019/01/03	52	68.88	0	0.00	68.90	52	33,646	0.15%
2019/01/02	3	70.40	6	70.03	70.10	-3	33,501	-0.01%
2018/12/28	0	0.00	14	71.00	70.80	-14	33,856	-0.04%
2018/12/27	1	70.80	53.6	71.39	70.80	-52.6	34,100	-0.15%
2018/12/26	0.3	70.30	1	70.30	70.20	-0.7	34,354	0.00%
2018/12/25	6	70.33	0	0.00	70.70	6	34,538	0.02%
2018/12/24	5	70.90	50.4	71.20	71.40	-45.4	35,126	-0.13%
2018/12/22	4.2	70.90	1	71.00	70.90	3.2	35,373	0.01%
2018/12/21	5	70.60	0	0.00	71.40	5	35,779	0.01%
2018/12/20	2	71.60	7.7	71.94	71.50	-5.7	35,804	-0.02%
2018/12/19	5	71.00	5.5	71.24	71.80	-0.5	35,643	0.00%
2018/12/18	24	70.16	72.5	70.64	70.80	-48.5	35,873	-0.14%
2018/12/17	5	71.20	2	71.40	71.10	3	36,093	0.01%
2018/12/14	40	71.10	27	71.52	71.50	13	36,528	0.04%
2018/12/13	2	72.70	48.5	72.86	73.00	-46.5	36,813	-0.13%
2018/12/12	11	71.07	33	71.06	71.20	-22	37,341	-0.06%
2018/12/11	11	68.42	1	68.70	68.40	10	37,568	0.03%
2018/12/10	17	67.81	0	0.00	67.70	17	37,759	0.05%
2018/12/07	2.2	69.26	1	69.50	69.10	1.2	37,568	0.00%
2018/12/06	58.4	69.46	91	70.89	69.00	-32.6	37,365	-0.09%
2018/12/05	48	72.01	0	0.00	71.60	48	36,597	0.13%
2018/12/04	3	74.00	1.6	73.69	73.40	1.4	36,922	0.00%
2018/12/03	1	74.10	39	73.92	74.00	-38	36,977	-0.10%
2018/11/30	2	72.99	17	73.48	71.90	-15	36,598	-0.04%
2018/11/29	1.4	72.89	10	73.70	72.40	-8.6	35,692	-0.02%
2018/11/28	3	72.13	39.9	72.61	73.10	-36.9	35,289	-0.10%
2018/11/27	32	70.63	2.4	70.42	70.70	29.6	34,839	0.08%
2018/11/26	10	71.16	2	71.10	71.00	8	34,800	0.02%
2018/11/23	93.4	70.10	10	70.00	70.00	83.4	34,663	0.24%
2018/11/22	6.6	70.12	2	70.25	69.50	4.6	34,653	0.01%
2018/11/21	16	70.16	2	70.15	70.60	14	34,466	0.04%
2018/11/20	5.4	71.72	5	71.10	71.00	0.4	34,147	0.00%
2018/11/19	46	73.40	8.5	73.40	73.40	37.5	33,901	0.11%
2018/11/16	36	74.03	1	74.20	74.30	35	34,199	0.10%
2018/11/15	2.2	74.60	50.1	75.10	74.50	-47.9	35,037	-0.14%
2018/11/14	163.4	73.91	4.5	73.62	73.30	158.9	34,998	0.45%	大買/鉅額交易
2018/11/13	4	74.30	1	74.60	74.40	3	34,972	0.01%
2018/11/12	1.1	76.03	0	0.00	76.20	1.1	34,899	0.00%
2018/11/09	3.9	76.09	3	76.17	76.10	0.9	35,101	0.00%
2018/11/08	6	76.85	3	77.20	76.60	3	35,138	0.01%
2018/11/07	3.4	77.79	1	78.30	77.90	2.4	35,022	0.01%
2018/11/06	32.4	79.12	1.5	77.53	77.30	30.9	35,016	0.09%
2018/11/05	25.3	80.04	5.6	79.68	80.00	19.7	35,081	0.06%
2018/11/02	10.2	79.97	34.1	79.95	81.00	-23.9	35,222	-0.07%
2018/11/01	1	79.00	13.5	79.80	79.90	-12.5	35,105	-0.04%
2018/10/31	1.3	78.57	8	78.30	78.80	-6.7	35,267	-0.02%
2018/10/30	13	75.82	16.8	76.26	76.40	-3.8	35,030	-0.01%
2018/10/29	14.4	75.71	2	77.30	75.50	12.4	35,063	0.04%
2018/10/26	68.2	78.26	122.5	76.98	76.20	-54.3	35,074	-0.15%	大賣/
2018/10/17	39	70.21	16	70.18	68.10	23	34,592	0.07%
2018/10/16	59.3	70.09	2	70.20	70.40	57.3	33,758	0.17%
2018/10/15	3	70.60	4	70.80	70.50	-1	33,489	0.00%
2018/10/12	19	70.80	10	70.90	71.90	9	33,508	0.03%
2018/10/11	33	70.72	18	70.84	70.10	15	33,512	0.04%
2018/10/09	5.2	75.57	2	75.55	75.30	3.2	32,293	0.01%
2018/10/08	3	75.47	10	75.85	75.50	-7	32,342	-0.02%
2018/10/05	7.8	75.77	2.2	75.49	75.60	5.6	32,631	0.02%
2018/10/04	103	76.50	0	0.00	76.20	103	32,542	0.32%	大買/鉅額交易
2018/10/03	2	77.80	0	0.00	77.80	2	32,668	0.01%
2018/10/02	12	78.46	1	78.50	78.10	11	32,896	0.03%
2018/10/01	2	80.00	19	79.98	79.90	-17	32,641	-0.05%
2018/09/28	3	79.00	21	79.07	79.20	-18	32,840	-0.05%
2018/09/27	0	0.00	23	78.10	78.70	-23	32,499	-0.07%
2018/09/26	5	77.52	13	77.40	77.30	-8	32,279	-0.02%
2018/09/25	0	0.00	121	76.10	76.10	-121	32,142	-0.38%	大賣/鉅額交易
2018/09/21	11	75.34	7	75.74	75.80	4	32,370	0.01%
2018/09/20	4	75.58	0.8	75.80	75.60	3.2	32,265	0.01%
2018/09/19	14	76.18	3	76.33	76.40	11	32,294	0.03%
2018/09/18	127	77.03	0	0.00	75.80	127	32,335	0.39%	大買/鉅額交易
2018/09/17	2	77.80	0	0.00	77.80	2	32,456	0.01%
2018/09/14	3	77.20	11	77.74	77.90	-8	32,799	-0.02%
2018/09/13	16	76.08	1	76.00	76.00	15	32,828	0.05%
2018/09/12	16	77.53	12	77.44	77.00	4	32,740	0.01%
2018/09/11	24	76.77	3	77.17	77.70	21	32,803	0.06%
2018/09/10	127	75.22	1	77.40	75.10	126	33,096	0.38%	大買/鉅額交易
2018/09/07	14	77.83	8	78.36	77.70	6	32,715	0.02%
2018/09/06	23.5	79.57	6	79.28	79.30	17.5	32,743	0.05%
2018/09/05	10	80.16	0.8	80.40	80.10	9.2	32,558	0.03%
2018/09/04	4	80.30	0	0.00	80.10	4	32,939	0.01%
2018/09/03	2	80.30	1	80.20	80.10	1	33,317	0.00%
2018/08/31	21	80.52	0	0.00	80.50	21	34,592	0.06%
2018/08/30	14	81.04	2	80.95	80.90	12	35,372	0.03%
2018/08/29	0	0.00	2	81.30	81.40	-2	35,704	-0.01%
2018/08/28	1	81.20	5	81.30	81.20	-4	35,877	-0.01%
2018/08/27	9	80.89	2	81.15	81.00	7	36,077	0.02%
2018/08/24	17	80.98	4	80.90	81.10	13	36,106	0.04%
2018/08/23	1	81.20	0	0.00	81.80	1	37,143	0.00%
2018/08/22	3	81.47	2	81.70	81.70	1	37,444	0.00%
2018/08/21	14	81.04	0.5	81.50	81.00	13.5	37,825	0.04%
2018/08/17	21	81.26	0	0.00	81.10	21	39,047	0.05%
2018/08/16	1	81.00	2	81.50	81.20	-1	39,033	0.00%
2018/08/15	21	80.52	18	81.00	81.10	3	38,932	0.01%
2018/08/14	60	81.67	13	81.52	81.30	47	38,576	0.12%
2018/08/13	3	84.17	10	85.25	83.80	-7	37,744	-0.02%
2018/08/10	1	85.90	11	85.76	85.90	-10	37,559	-0.03%
2018/08/09	10	85.50	3	85.33	85.20	7	37,496	0.02%
2018/08/08	20.3	84.85	1	85.00	85.00	19.3	37,984	0.05%
2018/08/07	0	0.00	6	84.87	84.40	-6	38,653	-0.02%
2018/08/06	2	83.60	153	84.80	84.60	-151	40,277	-0.37%	大賣/鉅額交易
2018/08/03	0	0.00	2	83.80	83.80	-2	40,685	0.00%
2018/08/02	115	82.71	5	83.30	82.80	110	40,725	0.27%	大買/鉅額交易
2018/08/01	10	83.70	0	0.00	84.10	10	40,747	0.02%
2018/07/31	2	83.50	10	84.00	83.80	-8	40,718	-0.02%
2018/07/30	0	0.00	114	83.90	84.20	-114	40,734	-0.28%	大賣/鉅額交易
2018/07/27	5	83.10	0	0.00	83.20	5	40,533	0.01%
2018/07/26	0	0.00	6	82.80	83.50	-6	40,985	-0.01%
2018/07/25	132	82.70	2	82.75	82.70	130	41,156	0.32%	大買/鉅額交易
2018/07/24	6	85.32	128	85.22	85.20	-122	41,023	-0.30%	大賣/鉅額交易
2018/07/23	2	85.60	10	85.42	85.50	-8	40,405	-0.02%
2018/07/20	1	84.90	25	85.28	85.30	-24	40,448	-0.06%
2018/07/19	10	85.10	19	84.95	85.20	-9	40,634	-0.02%
2018/07/18	2	83.80	38	83.96	84.10	-36	41,177	-0.09%
2018/07/17	5	83.10	4	82.85	82.90	1	41,148	0.00%
2018/07/16	0	0.00	57.1	83.19	82.80	-57.1	41,273	-0.14%
2018/07/13	0	0.00	8	82.86	82.90	-8	42,018	-0.02%
2018/07/12	3	81.10	0	0.00	81.20	3	42,639	0.01%
2018/07/11	4	81.58	32.1	81.43	81.60	-28.1	42,885	-0.07%
2018/07/10	30	80.54	7	80.57	80.50	23	42,680	0.05%
2018/07/09	4	81.20	5	81.52	80.80	-1	42,584	0.00%
2018/07/06	73	80.55	2	80.50	80.50	71	42,830	0.17%
2018/07/05	11	81.19	9	81.14	81.20	2	42,840	0.00%
2018/07/04	4	81.20	23	81.07	81.60	-19	43,143	-0.04%
2018/07/03	9	80.87	0	0.00	80.70	9	43,802	0.02%
2018/07/02	34	81.46	0	0.00	81.00	34	44,386	0.08%
2018/06/29	2	81.90	203	82.99	83.20	-201	44,722	-0.45%	大賣/鉅額交易
2018/06/28	7	80.60	13	80.68	80.50	-6	46,328	-0.01%
2018/06/27	10	81.13	0.7	81.20	80.90	9.3	46,430	0.02%
2018/06/26	33	80.49	1	80.60	81.00	32	46,386	0.07%
2018/06/25	218.1	81.53	10	81.70	81.50	208.1	46,072	0.45%	大買/鉅額交易
2018/06/22	9	82.10	0	0.00	82.30	9	45,973	0.02%
2018/06/21	12.8	82.91	0	0.00	82.70	12.8	45,954	0.03%
2018/06/20	12	82.56	35.5	82.02	83.00	-23.5	46,402	-0.05%
2018/06/19	62	83.32	10	83.00	83.00	52	46,024	0.11%
2018/06/15	52	84.69	21	84.61	85.00	31	45,391	0.07%
2018/06/14	61	86.44	4	86.00	85.50	57	44,934	0.13%
2018/06/13	20	87.50	1	88.10	87.80	19	44,377	0.04%
2018/06/12	0	0.00	12	87.85	87.70	-12	45,087	-0.03%
2018/06/11	13	87.49	24.5	87.50	87.40	-11.5	45,024	-0.03%
2018/06/08	30.1	89.92	18	89.81	88.30	12.1	45,184	0.03%
2018/06/07	21.3	89.77	13	89.77	91.20	8.3	44,916	0.02%
2018/06/06	3	88.67	59	88.91	89.10	-56	44,888	-0.12%
2018/06/05	15	87.97	9	88.00	88.10	6	45,553	0.01%
2018/06/04	0	0.00	31	87.89	87.80	-31	45,573	-0.07%
2018/06/01	17	86.50	0	0.00	86.60	17	45,724	0.04%
2018/05/31	67	86.46	10	87.20	85.70	57	45,907	0.12%
2018/05/30	7	86.84	10	87.00	87.40	-3	45,020	-0.01%
2018/05/29	2	88.05	4	88.50	87.60	-2	44,829	0.00%
2018/05/28	47	88.63	79	88.35	88.80	-32	44,821	-0.07%
2018/05/25	3	86.70	211	85.58	86.50	-208	44,419	-0.47%	大賣/鉅額交易
2018/05/24	6	84.10	0	0.00	84.10	6	44,188	0.01%
2018/05/23	6	83.75	0	0.00	83.60	6	44,702	0.01%
2018/05/22	184.3	84.11	2	84.40	84.00	182.3	45,124	0.40%	大買/鉅額交易
2018/05/21	9.2	84.84	0	0.00	85.00	9.2	45,700	0.02%
2018/05/18	12	84.39	30	84.00	83.90	-18	46,339	-0.04%
2018/05/17	6	84.95	0	0.00	84.20	6	47,022	0.01%
2018/05/16	11	84.76	5	84.84	84.60	6	47,215	0.01%
2018/05/15	34	87.39	22	86.33	86.00	12	47,488	0.03%
2018/05/14	61	88.73	191	89.01	89.00	-130	48,662	-0.27%	大賣/鉅額交易
2018/05/11	15	84.51	56	84.27	85.00	-41	47,388	-0.09%
2018/05/10	0	0.00	24	82.86	82.90	-24	47,391	-0.05%
2018/05/09	36	82.06	15	82.33	81.80	21	47,644	0.04%
2018/05/08	2	81.95	10	82.25	82.60	-8	48,053	-0.02%
2018/05/07	1	81.10	2	81.80	81.60	-1	48,209	0.00%
2018/05/04	31.1	80.47	22	80.61	80.40	9.1	48,519	0.02%
2018/05/03	26	80.50	58	80.38	80.10	-32	48,855	-0.07%
2018/05/02	35	81.85	4	82.60	81.80	31	48,950	0.06%
2018/04/30	16	82.78	20	82.75	82.90	-4	49,029	-0.01%
2018/04/27	24	80.96	1.9	81.49	81.50	22.1	49,363	0.04%
2018/04/26	16	81.39	12	80.82	80.60	4	49,915	0.01%
2018/04/25	36	80.08	24	80.44	80.40	12	50,957	0.02%
2018/04/24	58	81.24	38.9	80.68	80.60	19.1	51,057	0.04%
2018/04/23	54	83.08	18.3	83.26	83.00	35.7	50,484	0.07%
2018/04/20	5	83.98	2	84.40	84.00	3	50,371	0.01%
2018/04/19	48	84.24	18	84.93	85.00	30	50,547	0.06%
2018/04/18	96	85.38	2	84.95	84.80	94	50,204	0.19%
2018/04/17	175	86.60	0	0.00	86.50	175	50,087	0.35%	大買/鉅額交易
2018/04/16	2	86.95	3	87.43	87.60	-1	50,333	0.00%
2018/04/13	13	87.02	2	87.20	87.00	11	50,506	0.02%
2018/04/12	17	87.05	3	87.03	86.80	14	50,851	0.03%
2018/04/11	6	88.00	15	88.53	87.30	-9	51,181	-0.02%
2018/04/10	5	87.20	5	87.30	87.00	0	51,411	0.00%
2018/04/09	10	86.82	3	87.63	87.40	7	51,757	0.01%
2018/04/03	29	87.19	6	87.25	87.20	23	51,281	0.04%
2018/04/02	16.1	87.90	5	89.12	88.10	11.1	50,921	0.02%
2018/03/31	101	88.91	15	88.26	88.50	86	50,680	0.17%	大買/
2018/03/30	7	91.40	38	91.92	91.40	-31	48,765	-0.06%
2018/03/29	8	90.21	0.4	90.50	90.00	7.6	48,632	0.02%
2018/03/28	7	90.50	1	90.50	90.10	6	48,333	0.01%
2018/03/27	0	0.00	3.1	91.30	91.20	-3.1	48,237	-0.01%
2018/03/26	6	89.95	1	90.10	90.20	5	48,082	0.01%
2018/03/23	44	90.92	0	0.00	90.40	44	48,202	0.09%
2018/03/22	0.4	92.80	32	93.30	92.80	-31.6	48,376	-0.07%
2018/03/21	46	92.49	1	92.60	92.40	45	48,263	0.09%
2018/03/20	1	92.60	1	92.60	92.60	0	48,615	0.00%
2018/03/19	33	92.41	33	93.29	92.90	0	48,662	0.00%
2018/03/16	40	92.93	34	93.75	92.80	6	48,767	0.01%
2018/03/15	11.2	93.13	4	93.93	93.40	7.2	48,424	0.01%
2018/03/14	141	93.47	61	93.90	93.30	80	48,939	0.16%	大買/
2018/03/13	106.1	95.55	163	95.85	95.20	-57	48,868	-0.12%	大買/大賣/
2018/03/12	0	0.00	19	94.12	94.30	-19	48,136	-0.04%
2018/03/09	57	91.99	108	91.88	91.90	-51	48,311	-0.11%	大賣/
2018/03/08	0	0.00	8	89.44	89.40	-8	48,434	-0.02%
2018/03/07	7.1	89.58	2	88.90	88.50	5.1	48,600	0.01%
2018/03/06	8.2	88.23	7	88.24	88.20	1.2	49,225	0.00%
2018/03/05	6.7	87.31	2	87.65	87.00	4.7	49,994	0.01%
2018/03/02	14	87.40	3	87.73	87.80	11	49,680	0.02%
2018/03/01	6	87.97	2	88.00	87.90	4	49,850	0.01%
2018/02/27	2	88.55	0	0.00	88.10	2	49,752	0.00%
2018/02/26	11	88.87	8	89.23	88.80	3	49,448	0.01%
2018/02/23	1	88.80	4	88.78	88.90	-3	49,325	-0.01%
2018/02/22	8	87.80	0	0.00	87.90	8	49,530	0.02%
2018/02/21	6	88.33	5	88.56	88.20	1	49,335	0.00%
2018/02/12	15	87.83	17	88.06	87.60	-2	48,915	0.00%
2018/02/09	56.5	87.18	29	87.28	87.50	27.5	48,743	0.06%
2018/02/08	27	89.53	0	0.00	89.00	27	48,453	0.06%
2018/02/07	11	90.48	6	90.02	90.00	5	49,905	0.01%
2018/02/06	107	89.66	34	90.59	89.20	73	49,153	0.15%	大買/
2018/02/05	5	92.96	20	92.80	92.80	-15	47,142	-0.03%
2018/02/02	31.3	93.82	65	94.90	95.20	-33.7	47,140	-0.07%
2018/02/01	7	93.89	30.1	94.00	93.50	-23.1	47,024	-0.05%
2018/01/31	23	92.88	0	0.00	92.20	23	46,756	0.05%
2018/01/30	7	94.17	71	94.11	93.60	-64	46,299	-0.14%
2018/01/29	74	94.83	79	94.62	94.70	-5	46,043	-0.01%
2018/01/26	72	95.79	3	95.87	95.40	69	45,847	0.15%
2018/01/24	21	96.11	70	96.80	95.90	-49	44,848	-0.11%
2018/01/23	1.1	95.66	6	95.68	96.90	-5	44,696	-0.01%
2018/01/22	6	96.55	45	96.69	96.60	-39	44,513	-0.09%
2018/01/19	62.1	95.58	70	96.18	96.90	-8	43,848	-0.02%
2018/01/18	62	94.78	13	94.55	93.80	49	42,486	0.12%
2018/01/17	1	92.80	70.1	92.90	93.40	-69.1	42,043	-0.16%
2018/01/16	12	93.53	10	93.10	93.40	2	41,887	0.00%
2018/01/15	12	92.68	7	92.89	93.30	5	41,766	0.01%
2018/01/12	83	91.93	0	0.00	91.80	83	41,540	0.20%
2018/01/11	10.2	91.11	0	0.00	91.40	10.2	41,459	0.02%
2018/01/10	8	91.03	2	90.70	90.80	6	40,939	0.01%
2018/01/09	2	91.80	1	92.60	91.80	1	40,640	0.00%
2018/01/08	108	92.28	0	0.00	91.80	108	40,616	0.27%	大買/鉅額交易
2018/01/05	15	92.25	2	92.50	93.00	13	40,275	0.03%
2018/01/04	15	93.04	4	93.08	92.60	11	39,996	0.03%
2018/01/03	34	94.80	20	94.10	94.00	14	39,819	0.04%
2018/01/02	11	94.94	0	0.00	95.00	11	39,215	0.03%