鴻海 (2317)-台中銀-高雄券商分點個股進出

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
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5974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－台中銀-高雄券商分點個股進出

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

台中銀-高雄券商分點個股進出
台中銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	14.1	175.79	7	172.71	172.00	7.1	130,748	0.01%
2024/05/30	6	177.50	6	176.50	176.50	0	129,554	0.00%
2024/05/29	0.3	182.00	0	0.00	180.50	0.3	130,014	0.00%
2024/05/28	1	184.00	0	0.00	185.50	1	129,230	0.00%
2024/05/24	0	0.00	11.1	174.96	176.00	-11.1	127,321	-0.01%
2024/05/23	0	0.00	3.3	172.91	173.00	-3.3	126,500	0.00%
2024/05/20	1.1	167.91	0	0.00	167.50	1.1	124,336	0.00%
2024/05/17	0	0.00	20	169.75	170.00	-20	123,763	-0.02%
2024/05/16	8	172.19	6	176.50	171.50	2	122,712	0.00%
2024/05/15	0	0.00	13	170.50	170.50	-13	120,759	-0.01%
2024/05/14	3.1	170.72	0	169.50	172.00	3.1	118,632	0.00%
2024/05/13	9	170.11	3	172.50	169.50	6	116,850	0.01%
2024/05/10	2	168.50	0	0.00	169.50	2	115,830	0.00%
2024/05/09	1	175.00	2	174.00	170.50	-1	114,664	0.00%
2024/05/08	0	0.00	2	169.75	169.50	-2	113,075	0.00%
2024/05/07	1	168.00	1	168.00	169.50	0	112,117	0.00%
2024/05/06	3	162.00	3.1	162.11	167.50	-0.1	110,314	0.00%
2024/05/03	2	156.25	0	158.00	156.00	2	107,787	0.00%
2024/05/02	6	152.75	6	153.99	154.00	0	107,073	0.00%
2024/04/30	3	156.00	0	0.00	156.00	3	106,176	0.00%
2024/04/29	0	0.00	2	157.00	158.50	-2	105,289	0.00%
2024/04/26	10	156.00	1	158.00	155.00	9	104,036	0.01%
2024/04/25	1	152.00	0	0.00	151.50	1	102,659	0.00%
2024/04/24	0	0.00	2.2	151.77	156.00	-2.2	101,157	0.00%
2024/04/23	3	144.00	1	144.50	144.00	2	98,752	0.00%
2024/04/22	3	143.00	0	0.00	143.00	3	98,059	0.00%
2024/04/19	1	143.50	0	0.00	143.00	1	97,247	0.00%
2024/04/17	0	0.00	3.1	147.01	146.50	-3.1	94,851	0.00%
2024/04/16	10	139.05	6	141.00	141.00	4	93,480	0.00%
2024/04/15	1.2	145.39	0	0.00	146.00	1.2	90,976	0.00%
2024/04/12	0	150.00	0.3	152.31	150.50	-0.3	89,690	0.00%
2024/04/11	6.4	151.89	0	148.50	150.00	6.4	87,961	0.01%
2024/04/10	6.1	155.34	0	0.00	154.50	6.1	85,355	0.01%
2024/04/09	10.1	157.31	0	0.00	158.00	10.1	84,044	0.01%
2024/04/08	0	157.67	0	0.00	158.00	0	82,682	0.00%
2024/04/02	0.2	159.00	1	158.45	159.00	-0.9	79,344	0.00%
2024/04/01	0.2	150.50	0	0.00	150.50	0.2	76,692	0.00%
2024/03/29	2.3	152.55	3	154.00	150.00	-0.7	75,560	0.00%
2024/03/28	5	154.50	3	156.00	155.50	2	73,210	0.00%
2024/03/27	0.3	146.80	0	0.00	148.50	0.3	70,339	0.00%
2024/03/26	5.1	144.94	0	0.00	142.00	5.1	68,483	0.01%
2024/03/25	4.2	145.48	1	145.00	145.50	3.2	66,381	0.00%
2024/03/22	0.1	145.00	3	147.00	145.50	-2.9	64,505	0.00%
2024/03/21	0	0.00	4	143.25	142.50	-4	61,032	-0.01%
2024/03/20	0.2	137.00	1	138.50	138.00	-0.9	58,649	0.00%
2024/03/19	6.1	133.45	1	135.50	136.00	5.1	55,781	0.01%
2024/03/18	23	133.15	4	134.88	136.00	19	53,182	0.04%
2024/03/15	0	0.00	6	131.92	132.00	-6	49,532	-0.01%
2024/03/14	0	0.00	3	119.00	121.00	-3	43,236	-0.01%
2024/03/13	1	119.98	1	120.00	120.50	0	40,314	0.00%
2024/03/12	2	118.50	7	114.43	119.00	-5	34,910	-0.01%
2024/03/11	0	0.00	4	107.00	109.50	-4	29,389	-0.01%
2024/03/07	2	107.75	0	0.00	107.50	2	26,533	0.01%
2024/03/06	0	0.00	1	106.50	106.50	-1	26,183	0.00%
2024/03/05	0	0.00	3	107.67	106.50	-3	26,190	-0.01%
2024/03/04	1	105.04	5	105.60	106.50	-4	25,463	-0.02%
2024/02/29	0	0.00	1	103.50	103.00	-1	24,041	0.00%
2024/02/26	0	0.00	1	103.50	103.50	-1	23,649	0.00%
2024/02/22	1	103.50	3	103.50	103.50	-2	24,119	-0.01%
2024/02/19	2	102.00	0	0.00	103.00	2	24,617	0.01%
2024/02/05	0.1	101.50	0	0.00	101.50	0.1	25,125	0.00%
2024/01/29	1	102.50	1	103.00	102.50	0	25,927	0.00%
2024/01/25	0	0.00	1	101.50	102.00	-1	26,353	0.00%
2024/01/12	0	0.00	2	101.00	100.50	-2	32,081	-0.01%
2024/01/11	0	0.00	2	101.00	100.50	-2	32,209	-0.01%
2023/12/29	1	104.50	0	0.00	104.50	1	32,250	0.00%
2023/12/20	0	0.00	5	103.50	104.50	-5	32,160	-0.02%
2023/12/15	3	101.50	0	0.00	101.50	3	31,177	0.01%
2023/12/04	1	101.00	0	0.00	101.00	1	30,773	0.00%
2023/12/01	1	101.00	0	0.00	100.50	1	30,811	0.00%
2023/11/21	0	0.00	1	102.00	102.50	-1	30,942	0.00%
2023/11/16	0	0.00	0	101.00	101.00	0	30,387	0.00%
2023/11/14	0	0.00	3	100.50	100.00	-3	29,488	-0.01%
2023/11/07	1	95.60	0	0.00	96.10	1	30,373	0.00%
2023/11/03	0	95.50	0	0.00	95.80	0	29,982	0.00%
2023/11/01	3	96.50	0	0.00	95.60	3	30,097	0.01%
2023/10/31	0	0.00	0	96.40	96.50	0	30,309	0.00%
2023/10/30	7.6	94.92	0	0.00	94.50	7.6	29,933	0.03%
2023/10/27	4.2	98.41	0.2	98.70	98.20	4	28,083	0.01%
2023/10/25	1	98.80	0	0.00	99.00	1	27,773	0.00%
2023/10/24	0.4	98.55	3	98.57	98.30	-2.6	27,620	-0.01%
2023/10/23	2	100.50	0	0.00	100.50	2	26,288	0.01%
2023/10/20	1	103.00	0	0.00	103.50	1	25,919	0.00%
2023/10/19	0	104.00	0	0.00	103.50	0	25,714	0.00%
2023/10/18	2	105.50	0	0.00	105.50	2	25,514	0.01%
2023/10/06	0	0.00	56	105.50	105.50	-56	27,369	-0.20%
2023/09/26	1	105.00	0	0.00	104.00	1	30,286	0.00%
2023/09/06	4	106.25	0	0.00	106.00	4	38,325	0.01%
2023/08/31	4.1	106.00	0	0.00	106.50	4.1	38,772	0.01%
2023/08/29	0	0.00	1	106.00	106.00	-1	38,783	0.00%
2023/08/24	1	109.50	0	0.00	109.50	1	40,302	0.00%
2023/08/18	0.1	106.00	0	0.00	106.00	0.1	41,354	0.00%
2023/08/16	0	0.00	1	106.00	105.50	-1	41,323	0.00%
2023/08/14	0	0.00	10	109.50	110.00	-10	40,542	-0.02%
2023/08/09	1	111.00	0	0.00	110.50	1	41,109	0.00%
2023/08/07	0	0.00	2	112.00	109.50	-2	41,823	0.00%
2023/08/01	0	0.00	1	110.00	110.50	-1	40,993	0.00%
2023/07/31	1	108.50	0	0.00	108.50	1	40,803	0.00%
2023/07/26	0	0.00	2	111.50	111.50	-2	40,899	0.00%
2023/07/25	0	0.00	15	110.00	112.00	-15	40,721	-0.04%
2023/07/20	1	108.00	0	0.00	108.00	1	40,260	0.00%
2023/07/10	1.1	104.55	0	0.00	104.50	1.1	37,828	0.00%
2023/07/07	0	0.00	1	105.00	105.50	-1	37,756	0.00%
2023/07/03	0.3	114.50	1	115.00	115.00	-0.7	35,462	0.00%
2023/06/28	0	0.00	0	115.00	115.00	0	33,522	0.00%
2023/06/16	0	0.00	0.1	112.00	111.00	-0.1	31,825	0.00%
2023/06/14	0	0.00	0.2	112.00	112.50	-0.2	31,855	0.00%
2023/06/13	4.1	112.26	1	113.00	112.50	3.1	31,723	0.01%
2023/06/12	0	0.00	1	111.00	110.50	-1	30,901	0.00%
2023/06/09	0.1	107.50	1	107.50	108.00	-0.9	29,760	0.00%
2023/06/08	0	0.00	1	108.00	107.00	-1	29,876	0.00%
2023/06/05	0	0.00	20	108.50	107.50	-20	30,622	-0.07%
2023/06/02	0	0.00	2	107.75	108.00	-2	31,419	-0.01%
2023/06/01	0	0.00	1	107.50	108.00	-1	31,156	0.00%
2023/05/31	0	0.00	1	106.50	106.50	-1	30,871	0.00%
2023/05/26	0	0.00	1	102.00	102.50	-1	29,233	0.00%
2023/05/25	0.1	103.00	0	0.00	102.50	0.1	28,999	0.00%
2023/05/18	1	103.00	0	0.00	103.00	1	29,193	0.00%
2023/05/16	1	102.00	0	0.00	102.00	1	28,993	0.00%
2023/05/15	1	102.00	0	0.00	102.00	1	28,601	0.00%
2023/05/03	0	0.00	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	0	0.00	3	105.33	106.00	-3	30,781	-0.01%
2023/04/17	6	103.50	0	0.00	104.00	6	31,594	0.02%
2023/04/13	20	102.50	0	0.00	103.00	20	32,380	0.06%
2023/04/10	30	103.00	0	0.00	103.00	30	32,478	0.09%
2023/04/07	1	103.50	0	0.00	103.00	1	32,418	0.00%
2023/03/31	0	0.00	1	104.00	104.00	-1	31,976	0.00%
2023/03/24	1	104.50	1	106.00	105.50	0	33,306	0.00%
2023/03/23	1	104.00	1	104.00	103.50	0	32,568	0.00%
2023/03/22	0	0.00	1	103.50	103.50	-1	32,454	0.00%
2023/03/21	1	103.50	21	103.50	103.50	-20	32,672	-0.06%
2023/03/20	0	0.00	0	103.00	102.50	0	32,644	0.00%
2023/03/17	1	103.00	0	0.00	103.50	1	32,828	0.00%
2023/03/16	0.1	102.50	0	0.00	102.00	0.1	32,303	0.00%
2023/03/13	0	0.00	88	103.00	103.00	-88	33,434	-0.26%
2023/03/10	2.1	101.76	0	0.00	102.00	2.1	34,333	0.01%
2023/03/07	0	0.00	2	105.25	105.00	-2	35,211	-0.01%
2023/03/02	1	102.00	20	102.50	102.50	-19	34,949	-0.05%
2023/02/22	2	101.50	0	0.00	102.00	2	34,713	0.01%
2023/02/20	10	103.00	0	0.00	103.00	10	35,331	0.03%
2023/02/14	0	0.00	1	101.50	102.00	-1	37,250	0.00%
2023/02/10	0	0.00	1	101.50	101.50	-1	37,809	0.00%
2023/02/06	0	0.00	2	101.50	101.50	-2	38,581	-0.01%
2023/02/03	0.2	99.86	0	0.00	99.60	0.2	38,523	0.00%
2023/02/01	1	100.00	0	0.00	100.00	1	38,077	0.00%
2023/01/31	0	100.00	4	100.50	99.70	-4	37,933	-0.01%
2023/01/30	1	98.20	0	0.00	98.10	1	37,093	0.00%
2023/01/17	2	98.40	0	0.00	98.10	2	36,341	0.01%
2023/01/09	2	99.20	0	0.00	99.10	2	38,027	0.01%
2023/01/05	0.1	98.10	0	0.00	98.00	0.1	38,045	0.00%
2023/01/04	2.3	98.20	0	0.00	98.10	2.3	38,079	0.01%
2023/01/03	1	99.50	0	0.00	99.10	1	38,013	0.00%
2022/12/30	1	99.90	0	0.00	99.90	1	37,602	0.00%
2022/12/29	0.1	100.00	0	0.00	99.70	0.1	37,753	0.00%
2022/12/28	0.1	100.50	0	0.00	100.50	0.1	38,005	0.00%
2022/12/06	25	103.50	0	0.00	103.00	25	37,621	0.07%
2022/12/05	0	0.00	1	105.50	105.50	-1	37,014	0.00%
2022/12/01	1	102.50	1	103.00	103.00	0	35,734	0.00%
2022/11/28	0.3	100.00	0	0.00	100.00	0.3	33,757	0.00%
2022/11/18	98	102.00	0	0.00	100.50	98	32,636	0.30%
2022/11/17	2	101.50	0	0.00	101.50	2	32,326	0.01%
2022/11/16	41	101.99	0	0.00	101.50	41	32,188	0.13%
2022/11/14	2	100.65	0	0.00	101.50	2	31,198	0.01%
2022/11/11	2.2	100.27	0	0.00	100.00	2.2	30,512	0.01%
2022/11/07	1	100.00	0	0.00	100.00	1	29,498	0.00%
2022/11/03	1.1	101.05	0	0.00	101.00	1.1	29,990	0.00%
2022/11/01	1	101.50	0	0.00	101.50	1	29,668	0.00%
2022/10/19	1	103.50	0	0.00	103.00	1	28,453	0.00%
2022/10/05	0	0.00	1	106.50	107.00	-1	27,893	0.00%
2022/09/30	0	101.50	0	0.00	102.00	0	27,695	0.00%
2022/09/26	1.3	104.38	1	105.00	104.00	0.3	28,760	0.00%
2022/09/14	1	107.50	1	108.00	107.50	0	30,383	0.00%
2022/09/01	0.3	107.50	0	0.00	107.50	0.3	32,046	0.00%
2022/08/30	0	0.00	0.3	108.50	108.50	-0.3	31,741	0.00%
2022/08/23	0	0.00	30	110.00	110.00	-30	34,509	-0.09%
2022/08/19	30	111.50	0	0.00	111.00	30	35,525	0.08%
2022/08/11	0	0.00	1	111.00	113.00	-1	37,022	0.00%
2022/08/03	1	108.50	0	0.00	108.50	1	35,932	0.00%
2022/07/26	0	0.00	0.2	107.50	108.00	-0.2	35,778	0.00%
2022/07/15	0	0.00	1	104.50	105.00	-1	35,469	0.00%
2022/07/13	0	0.00	1	103.00	102.50	-1	34,910	0.00%
2022/07/12	1	100.50	0	0.00	100.50	1	34,569	0.00%
2022/07/06	1	102.98	0	0.00	100.50	1	33,478	0.00%
2022/07/05	0	0.00	1	102.00	102.50	-1	33,199	0.00%
2022/07/04	2	101.50	0	0.00	100.00	2	32,860	0.01%
2022/06/30	0	0.00	2	109.00	109.00	-2	31,744	-0.01%
2022/06/27	0	0.00	0.8	111.00	111.00	-0.8	31,040	0.00%
2022/06/16	0	111.50	0	0.00	111.50	0	29,597	0.00%
2022/05/31	0	0.00	1	112.00	113.00	-1	30,133	0.00%
2022/05/25	0	0.00	1	109.00	109.50	-1	27,818	0.00%
2022/05/19	0	105.50	0	0.00	107.50	0	26,456	0.00%
2022/05/18	0	0.00	0.1	106.50	107.00	-0.1	26,023	0.00%
2022/05/17	0	0.00	1.3	104.88	105.00	-1.3	25,518	-0.01%
2022/04/25	1	101.00	0	0.00	100.50	1	26,131	0.00%
2022/04/20	0	0.00	7	102.50	103.00	-7	26,106	-0.03%
2022/04/01	0	0.00	1	105.00	104.50	-1	28,990	0.00%
2022/03/30	1	106.00	0	0.00	105.50	1	28,608	0.00%
2022/03/25	1	106.50	1	106.50	106.00	0	28,332	0.00%
2022/03/24	1	105.50	1	106.50	106.50	0	28,289	0.00%
2022/03/23	1	104.50	0	0.00	105.50	1	27,980	0.00%
2022/03/16	0	0.00	1	100.50	101.50	-1	26,806	0.00%
2022/03/11	3	103.00	0	0.00	103.50	3	26,516	0.01%
2022/03/08	0	102.00	0	0.00	101.50	0	26,349	0.00%
2022/02/24	0	104.00	0	0.00	102.50	0	26,098	0.00%
2022/02/22	0	104.50	0	0.00	104.50	0	25,709	0.00%
2022/02/17	1	106.00	0	0.00	106.00	1	25,998	0.00%
2022/02/09	0	0.00	3	106.50	106.50	-3	26,437	-0.01%
2022/01/26	1.2	102.08	0	0.00	102.00	1.2	25,471	0.00%
2022/01/14	1	103.50	0	0.00	103.50	1	24,181	0.00%
2022/01/06	2.2	106.55	1	108.50	107.00	1.2	24,497	0.00%
2022/01/05	0	0.00	2	109.75	109.00	-2	23,990	-0.01%
2022/01/04	1	103.50	0	0.00	103.50	1	22,264	0.00%
2021/12/17	2	103.50	0	0.00	103.50	2	24,743	0.01%
2021/12/16	2	103.50	0	0.00	103.50	2	24,530	0.01%
2021/12/13	1	105.00	0	0.00	104.50	1	24,882	0.00%
2021/12/08	2.3	105.57	0	0.00	105.00	2.3	25,632	0.01%
2021/12/01	1	105.50	0	0.00	105.50	1	25,219	0.00%
2021/11/26	1	103.50	0	0.00	103.50	1	24,820	0.00%
2021/11/24	1	105.00	0	0.00	105.50	1	24,868	0.00%
2021/11/23	1	106.00	0	0.00	106.00	1	24,601	0.00%
2021/11/18	1	106.50	0	0.00	107.00	1	24,337	0.00%
2021/11/17	1	107.50	0	0.00	107.00	1	24,205	0.00%
2021/11/10	0.7	108.18	0	0.00	109.00	0.7	25,126	0.00%
2021/10/19	3	107.67	1	106.50	107.00	2	27,785	0.01%
2021/10/15	1	109.50	2	109.50	109.50	-1	28,682	0.00%
2021/10/06	2	104.00	0	0.00	103.00	2	29,150	0.01%
2021/10/05	2	101.50	0	0.00	101.50	2	28,786	0.01%
2021/09/29	0	0.00	10	105.00	105.00	-10	28,792	-0.03%
2021/09/28	1	106.50	0	0.00	106.50	1	29,592	0.00%
2021/09/16	10	108.50	0	0.00	107.50	10	29,476	0.03%
2021/09/15	0	0.00	1	110.00	108.50	-1	29,612	0.00%
2021/09/09	0	0.00	2	106.50	107.00	-2	29,660	-0.01%
2021/09/08	2	108.25	0	0.00	107.50	2	29,623	0.01%
2021/09/07	0	0.00	15	109.00	108.50	-15	29,547	-0.05%
2021/09/03	1	112.00	0	0.00	112.50	1	29,849	0.00%
2021/09/02	0	0.00	1	111.00	111.50	-1	29,768	0.00%
2021/09/01	16	110.06	0	0.00	111.00	16	29,654	0.05%
2021/08/20	1	104.50	1	104.00	104.50	0	30,649	0.00%
2021/08/19	1	103.00	0	0.00	103.00	1	31,163	0.00%
2021/08/18	0	0.00	2	105.50	107.00	-2	30,717	-0.01%
2021/08/16	1	107.00	0	0.00	107.50	1	31,124	0.00%
2021/08/12	2	109.00	0	0.00	109.00	2	31,378	0.01%
2021/08/10	2	109.50	0	0.00	108.50	2	32,440	0.01%
2021/08/09	0	0.00	2	112.00	112.00	-2	33,341	-0.01%
2021/08/06	0	0.00	0	112.50	112.50	0	33,684	0.00%
2021/08/04	1	112.00	0	0.00	112.00	1	36,329	0.00%
2021/08/02	0	0.00	2	111.00	113.00	-2	37,640	-0.01%
2021/07/22	1	112.00	0	0.00	110.50	1	41,267	0.00%
2021/07/21	2	115.50	0	0.00	112.50	2	41,185	0.00%
2021/07/19	1	117.50	0	0.00	116.50	1	41,033	0.00%
2021/07/16	1	118.50	0	0.00	119.50	1	41,627	0.00%
2021/07/15	0	0.00	1	119.00	119.50	-1	41,646	0.00%
2021/07/14	1	116.50	0	0.00	116.00	1	41,038	0.00%
2021/07/13	0	0.00	1	116.50	116.50	-1	41,122	0.00%
2021/07/06	0	0.00	1	117.00	116.50	-1	43,302	0.00%
2021/07/05	1	116.00	0	0.00	117.00	1	43,911	0.00%
2021/06/28	0.5	112.50	0	0.00	111.50	0.5	46,909	0.00%
2021/06/24	0	0.00	1	113.00	113.00	-1	47,379	0.00%
2021/06/23	0	0.00	2	110.00	111.50	-2	47,741	0.00%
2021/06/22	0	0.00	1	109.50	108.50	-1	48,354	0.00%
2021/06/21	2	109.00	0	0.00	108.50	2	49,335	0.00%
2021/06/17	3	111.33	10	111.50	113.00	-7	51,947	-0.01%
2021/06/11	0	0.00	2	113.50	113.50	-2	58,242	0.00%
2021/06/10	1	111.50	0	0.00	110.50	1	59,189	0.00%
2021/06/09	0	0.00	5	110.50	109.50	-5	60,027	-0.01%
2021/06/02	1	111.00	0	0.00	112.00	1	63,414	0.00%
2021/05/25	5	112.50	5	112.50	112.00	0	69,013	0.00%
2021/05/20	0	0.00	1	106.00	106.00	-1	69,516	0.00%
2021/05/19	1	106.00	6	104.58	105.00	-5	70,236	-0.01%
2021/05/17	3	98.77	2	100.50	98.20	1	70,387	0.00%
2021/05/14	0	0.00	7	104.71	104.50	-7	70,236	-0.01%
2021/05/12	2	99.20	0	0.00	102.00	2	70,334	0.00%
2021/05/11	2.1	109.00	0	0.00	107.00	2.1	69,233	0.00%
2021/05/10	0.1	113.75	0	0.00	113.00	0.1	69,994	0.00%
2021/05/07	0	0.00	1	115.50	117.50	-1	72,312	0.00%
2021/05/06	1.1	111.55	2	112.50	112.50	-0.9	73,359	0.00%
2021/05/05	3	111.50	4	112.00	110.00	-1	74,195	0.00%
2021/05/03	0	0.00	4	113.50	112.50	-4	76,133	-0.01%
2021/04/28	3.3	117.80	0	0.00	117.00	3.3	79,282	0.00%
2021/04/26	1	118.00	1	118.00	117.50	0	81,368	0.00%
2021/04/22	0.1	119.00	0	0.00	117.50	0.1	84,441	0.00%
2021/04/21	0.1	120.50	0	0.00	120.00	0.1	88,574	0.00%
2021/04/19	2	122.50	0	0.00	121.50	2	90,633	0.00%
2021/04/16	1	123.00	1	123.00	123.50	0	91,260	0.00%
2021/04/12	2	121.25	0	0.00	120.50	2	99,322	0.00%
2021/04/06	0	0.00	6	123.00	122.50	-6	101,439	-0.01%
2021/04/01	1.1	121.59	0	0.00	121.50	1.1	101,864	0.00%
2021/03/31	2.2	124.30	0	0.00	124.00	2.2	102,143	0.00%
2021/03/30	1	129.00	16	128.50	129.50	-15	100,661	-0.01%
2021/03/26	6	127.00	0	0.00	126.50	6	101,700	0.01%
2021/03/25	15.1	128.49	0	0.00	126.50	15.1	101,299	0.01%
2021/03/24	1.1	131.23	1	129.50	128.00	0.1	100,686	0.00%
2021/03/23	0.1	131.00	0	0.00	130.50	0.1	99,806	0.00%
2021/03/19	0	0.00	15	124.50	123.50	-15	97,546	-0.02%
2021/03/18	1	129.00	15	129.50	129.50	-14	95,637	-0.01%
2021/03/17	2	124.00	1	127.50	126.00	1	94,357	0.00%
2021/03/16	15	123.00	0	0.00	123.00	15	92,873	0.02%
2021/03/15	0	0.00	1	120.00	121.00	-1	92,452	0.00%
2021/03/11	0	0.00	1	117.50	117.00	-1	94,385	0.00%
2021/03/10	10	115.50	1	116.00	115.50	9	93,926	0.01%
2021/03/09	0	0.00	20	113.00	115.00	-20	93,640	-0.02%
2021/03/08	21	115.50	0	0.00	113.50	21	93,481	0.02%
2021/03/03	0	0.00	1.5	114.69	115.50	-1.5	91,575	0.00%
2021/03/02	10	114.50	0	0.00	112.00	10	90,689	0.01%
2021/02/26	1	112.50	0	0.00	112.00	1	90,179	0.00%
2021/02/25	1	115.50	1	115.00	116.50	0	88,553	0.00%
2021/02/23	12	109.00	28	109.71	111.50	-16	86,598	-0.02%
2021/02/22	1.3	111.99	0	0.00	111.00	1.3	86,137	0.00%
2021/02/18	0.1	114.00	0	0.00	113.00	0.1	84,850	0.00%
2021/02/17	0.2	114.00	0	0.00	114.00	0.2	84,908	0.00%
2021/02/05	1	115.50	0	0.00	113.50	1	83,928	0.00%
2021/02/04	0	0.00	0.5	115.00	114.00	-0.5	83,134	0.00%
2021/02/03	10	116.00	10	115.50	116.50	0	82,680	0.00%
2021/02/02	0.1	115.50	3	116.50	116.50	-2.9	82,107	0.00%
2021/02/01	1	112.00	10	109.50	113.00	-9	81,389	-0.01%
2021/01/29	2	115.75	10	114.00	111.50	-8	79,640	-0.01%
2021/01/28	0	0.00	11	118.55	118.50	-11	76,874	-0.01%
2021/01/26	0.1	124.00	1	121.00	122.00	-0.9	73,916	0.00%
2021/01/25	0.5	121.00	1	120.00	123.00	-0.5	72,070	0.00%
2021/01/22	16.6	119.97	1	121.00	121.50	15.6	70,174	0.02%
2021/01/21	15	116.00	0	0.00	117.00	15	67,021	0.02%
2021/01/18	0	0.00	15	114.00	114.00	-15	63,005	-0.02%
2021/01/15	36.5	116.53	15	118.00	115.50	21.5	61,737	0.03%
2021/01/14	16	112.97	3	113.33	116.00	13	59,302	0.02%
2021/01/08	15	106.50	0	0.00	108.00	15	53,291	0.03%
2021/01/07	3	106.50	0	0.00	107.00	3	51,832	0.01%
2021/01/06	11	105.18	10	104.00	105.00	1	50,561	0.00%
2021/01/05	1	103.50	0	0.00	104.00	1	47,274	0.00%
2021/01/04	0	0.00	1	94.90	99.90	-1	44,037	0.00%
2020/12/30	0	0.00	5	91.60	91.60	-5	40,179	-0.01%
2020/12/25	1	91.30	1.1	90.98	91.80	-0.1	38,556	0.00%
2020/12/24	5	89.62	0	0.00	89.60	5	37,188	0.01%
2020/12/09	0	0.00	2	89.10	89.00	-2	33,480	-0.01%
2020/12/07	2	86.60	2	85.65	87.90	0	31,140	0.00%
2020/11/27	0.2	82.60	0	0.00	82.60	0.2	27,917	0.00%
2020/11/25	2	82.00	0	0.00	82.00	2	27,823	0.01%
2020/11/23	1	82.70	0	0.00	82.90	1	27,877	0.00%
2020/11/20	1	82.60	0	0.00	82.50	1	27,738	0.00%
2020/11/11	1	81.60	0	0.00	81.60	1	27,213	0.00%
2020/11/10	0	0.00	1	80.80	80.80	-1	27,174	0.00%
2020/11/04	1	78.30	0	0.00	78.80	1	29,073	0.00%
2020/10/22	0	0.00	1	80.60	80.80	-1	32,073	0.00%
2020/10/19	0	0.00	1	81.10	81.30	-1	33,610	0.00%
2020/10/15	0	0.00	1	78.20	78.10	-1	33,847	0.00%
2020/10/14	2	78.15	0	0.00	78.00	2	34,602	0.01%
2020/10/13	0	0.00	1	78.70	78.90	-1	34,800	0.00%
2020/10/12	1	78.50	0	0.00	78.70	1	35,259	0.00%
2020/09/30	0	0.00	3	77.47	77.40	-3	37,159	-0.01%
2020/09/29	1	78.00	0	0.00	77.00	1	37,455	0.00%
2020/09/24	0	0.00	2	75.10	75.00	-2	38,076	-0.01%
2020/09/22	0	0.00	2	77.00	76.80	-2	38,132	-0.01%
2020/09/21	2	77.50	0	0.00	77.40	2	38,706	0.01%
2020/09/18	0	0.00	1	78.00	77.60	-1	40,000	0.00%
2020/09/14	0.1	79.40	0	0.00	79.40	0.1	41,646	0.00%
2020/09/10	0	0.00	1	78.70	78.50	-1	41,523	0.00%
2020/09/04	1	77.00	0	0.00	76.90	1	41,954	0.00%
2020/08/13	1	79.90	0	0.00	79.50	1	43,559	0.00%
2020/08/11	2	79.90	0	0.00	79.80	2	43,139	0.00%
2020/08/03	1	77.40	0	0.00	77.10	1	44,597	0.00%
2020/07/31	1	78.40	0	0.00	78.40	1	44,108	0.00%
2019/12/27	2	91.60	5	91.78	91.50	-3	48,462	-0.01%
2019/12/26	2	90.90	0	0.00	90.80	2	48,560	0.00%
2019/12/23	1	91.00	0	0.00	91.50	1	49,552	0.00%
2019/12/18	2	92.00	5.8	92.34	92.40	-3.8	48,958	-0.01%
2019/12/17	3	91.10	0	0.00	91.60	3	48,539	0.01%
2019/12/11	0	0.00	1	91.00	91.30	-1	48,865	0.00%
2019/12/09	2	90.60	32	90.84	91.00	-30	49,715	-0.06%
2019/12/06	0	0.00	0.1	90.00	90.50	-0.1	49,472	0.00%
2019/12/05	0	0.00	2	90.30	89.90	-2	49,467	0.00%
2019/11/29	2.1	88.30	5.6	89.48	88.50	-3.6	49,213	-0.01%
2019/11/27	0	0.00	1	90.60	90.60	-1	49,237	0.00%
2019/11/26	1	89.50	0	0.00	89.90	1	49,243	0.00%
2019/11/25	0	0.00	1	89.50	89.60	-1	48,294	0.00%
2019/11/20	0	0.00	1	92.50	91.90	-1	47,375	0.00%
2019/11/19	6	92.40	10	92.37	92.80	-4	47,024	-0.01%
2019/11/18	0	0.00	10	90.50	90.50	-10	45,679	-0.02%
2019/11/15	0	0.00	5	90.44	90.10	-5	45,397	-0.01%
2019/11/14	2	89.30	6	89.70	89.30	-4	45,007	-0.01%
2019/11/13	3	89.87	3	90.10	89.70	0	44,081	0.00%
2019/11/12	34	89.36	17	89.66	91.00	17	43,699	0.04%
2019/11/11	155	88.93	148	89.46	87.90	7	42,815	0.02%	大買/大賣/
2019/11/08	32	91.84	69	92.07	90.90	-37	41,247	-0.09%
2019/11/07	2	90.80	12	90.40	90.80	-10	39,749	-0.03%
2019/11/06	11	90.06	18	90.28	90.40	-7	38,542	-0.02%
2019/11/05	43	89.57	43	89.96	90.00	0	37,282	0.00%
2019/11/04	41	88.26	80.6	87.32	89.00	-39.6	36,054	-0.11%
2019/11/01	21	83.82	36	82.54	84.80	-15	34,294	-0.04%
2019/10/31	18	80.78	34	81.09	80.60	-16	33,093	-0.05%
2019/10/30	6	80.77	0	0.00	80.20	6	32,959	0.02%
2019/10/29	11	80.94	12	81.18	80.80	-1	32,835	0.00%
2019/10/28	2	80.10	0	0.00	80.10	2	32,576	0.01%
2019/10/25	9	79.86	3	80.03	80.20	6	32,470	0.02%
2019/10/24	16	80.47	1	80.50	80.50	15	32,252	0.05%
2019/10/23	9	80.13	63.4	79.83	80.50	-54.4	32,630	-0.17%
2019/10/22	0	0.00	32	78.88	79.50	-32	32,364	-0.10%
2019/10/21	3	76.50	3	77.00	77.60	0	31,601	0.00%
2019/10/18	9.4	77.32	10	77.63	76.90	-0.6	31,704	0.00%
2019/10/17	0	0.00	48	75.60	77.20	-48	30,791	-0.16%
2019/10/16	0	0.00	5	75.30	75.00	-5	29,769	-0.02%
2019/10/15	0	0.00	1	74.70	74.70	-1	29,704	0.00%
2019/10/14	0	0.00	10	74.13	74.50	-10	30,027	-0.03%
2019/10/09	10	73.41	0	0.00	72.90	10	29,767	0.03%
2019/10/08	5	74.00	15	73.97	74.00	-10	29,894	-0.03%
2019/10/07	9	73.34	10	73.68	73.40	-1	29,759	0.00%
2019/10/02	17	72.27	10	72.30	72.30	7	29,572	0.02%
2019/10/01	9	72.48	9	72.50	72.60	0	29,331	0.00%
2019/09/27	0	0.00	9	73.40	73.20	-9	28,815	-0.03%
2019/09/26	4	74.45	4	74.00	74.00	0	28,901	0.00%
2019/09/25	3	74.40	0	0.00	74.80	3	28,895	0.01%
2019/09/24	9	74.90	4	74.95	74.90	5	29,218	0.02%
2019/09/23	1	74.50	0	0.00	74.70	1	29,240	0.00%
2019/09/20	0.5	74.50	3	74.20	74.50	-2.5	29,577	-0.01%
2019/09/19	6	73.78	0	0.00	73.50	6	29,314	0.02%
2019/09/18	0	0.00	0.1	74.50	74.40	-0.1	29,144	0.00%
2019/09/17	9	75.00	0	0.00	74.60	9	29,059	0.03%
2019/09/16	5	75.10	6	75.92	76.00	-1	29,303	0.00%
2019/09/12	3	75.80	6	75.98	76.00	-3	29,068	-0.01%
2019/09/11	0	0.00	11	74.88	74.50	-11	28,869	-0.04%
2019/09/10	1	74.10	0	0.00	74.10	1	28,884	0.00%
2019/09/09	4	74.75	0	0.00	74.70	4	29,030	0.01%
2019/09/06	5	75.06	0	0.00	75.00	5	29,372	0.02%
2019/09/05	3	74.60	0	0.00	74.90	3	29,587	0.01%
2019/09/04	0	0.00	2	74.30	74.30	-2	29,815	-0.01%
2019/09/03	0	0.00	7	73.99	73.60	-7	29,905	-0.02%
2019/09/02	2	74.00	3	74.23	74.00	-1	30,251	0.00%
2019/08/30	4	73.35	6	73.57	74.20	-2	30,587	-0.01%
2019/08/27	3	72.50	0	0.00	72.20	3	31,307	0.01%
2019/08/26	64	71.71	59.2	71.99	72.00	4.8	31,562	0.02%
2019/08/22	40	73.30	142	74.02	73.90	-102	32,267	-0.32%	大賣/鉅額交易
2019/08/21	5	73.60	9	73.33	73.50	-4	34,158	-0.01%
2019/08/19	4	72.58	0	0.00	72.40	4	34,491	0.01%
2019/08/16	10	72.40	0	0.00	72.00	10	35,197	0.03%
2019/08/15	10	71.80	10	71.60	71.60	0	35,147	0.00%
2019/08/14	1	72.70	10	73.70	72.60	-9	35,268	-0.03%
2019/08/13	170	73.68	73	73.11	72.90	97	35,218	0.28%	大買/
2019/08/12	1	73.90	0	0.00	73.70	1	35,749	0.00%
2019/08/07	2	73.00	0	0.00	72.90	2	37,306	0.01%
2019/08/06	1	71.00	20	73.20	73.30	-19	37,843	-0.05%
2019/08/05	10.4	72.82	0	0.00	72.80	10.4	37,786	0.03%
2019/08/02	10	75.50	20	75.60	75.50	-10	37,404	-0.03%
2019/07/31	0	0.00	5	77.80	78.60	-5	37,041	-0.01%
2019/07/30	3	77.90	0	0.00	77.80	3	37,167	0.01%
2019/07/29	0	0.00	10	78.50	78.40	-10	37,511	-0.03%
2019/07/26	24	78.40	1.6	78.73	78.40	22.4	37,626	0.06%
2019/07/25	12	78.11	14	78.45	78.60	-2	37,671	-0.01%
2019/07/24	7	81.29	1	81.20	81.30	6	37,192	0.02%
2019/07/23	3	80.83	0	0.00	80.90	3	36,534	0.01%
2019/07/22	4	80.60	3	79.97	80.60	1	36,414	0.00%
2019/07/19	2	79.30	5	79.50	79.30	-3	36,308	-0.01%
2019/07/18	71	79.19	0	0.00	79.00	71	36,773	0.19%
2019/07/17	34	79.56	15	79.30	79.30	19	37,533	0.05%
2019/07/16	18	79.69	11	79.83	80.00	7	37,702	0.02%
2019/07/15	5	76.50	75	78.10	78.10	-70	38,121	-0.18%
2019/07/12	31	77.86	2	77.60	77.60	29	40,175	0.07%
2019/07/11	0	0.00	1.1	78.29	78.20	-1.1	41,245	0.00%
2019/07/10	10.4	77.90	0	0.00	77.90	10.4	42,238	0.02%
2019/07/05	0	0.00	1	78.10	78.20	-1	44,148	0.00%
2019/07/04	0	0.00	10	78.10	77.70	-10	44,538	-0.02%
2019/07/02	0	0.00	2	78.90	79.10	-2	45,091	0.00%
2019/07/01	3	79.50	0	0.00	79.40	3	45,435	0.01%
2019/06/28	11	77.51	0	0.00	77.40	11	46,469	0.02%
2019/06/27	1	77.90	5	77.60	77.40	-4	48,925	-0.01%
2019/06/25	10	76.60	3	76.90	76.40	7	48,862	0.01%
2019/06/24	10	77.00	1	76.20	77.10	9	48,644	0.02%
2019/06/21	15	77.44	2	77.20	76.80	13	48,291	0.03%
2019/06/20	4	77.70	11	77.48	77.70	-7	47,665	-0.01%
2019/06/19	0	0.00	13	77.06	77.20	-13	47,481	-0.03%
2019/06/18	16	76.60	17	75.98	75.90	-1	46,966	0.00%
2019/06/17	3	75.97	8	76.19	76.40	-5	46,586	-0.01%
2019/06/14	2	75.15	1	75.00	75.10	1	46,296	0.00%
2019/06/13	1	74.00	2	73.80	74.20	-1	45,938	0.00%
2019/06/12	1	72.40	1.2	73.79	73.70	-0.2	45,892	0.00%
2019/06/11	0.2	72.50	1	72.40	72.40	-0.8	45,480	0.00%
2019/06/10	3.2	71.83	18	71.84	72.10	-14.8	45,277	-0.03%
2019/06/06	4	71.10	0	0.00	71.10	4	44,971	0.01%
2019/06/05	57	71.45	1	71.90	71.00	56	44,606	0.13%
2019/06/04	16	72.50	0	0.00	71.80	16	44,249	0.04%
2019/05/31	4	74.38	1	74.80	73.90	3	43,607	0.01%
2019/05/30	1	72.50	0	0.00	73.40	1	42,989	0.00%
2019/05/29	10	70.40	1	71.30	72.20	9	42,844	0.02%
2019/05/28	5	71.20	0	0.00	71.20	5	42,521	0.01%
2019/05/27	0	0.00	1	71.60	71.40	-1	40,574	0.00%
2019/05/24	6	71.55	0	0.00	71.40	6	40,541	0.01%
2019/05/23	1.2	72.23	0	0.00	71.50	1.2	40,262	0.00%
2019/05/22	1	74.60	0	0.00	74.00	1	39,723	0.00%
2019/05/20	1	75.10	0	0.00	75.00	1	39,825	0.00%
2019/05/17	4	75.53	0	0.00	74.70	4	39,707	0.01%
2019/05/16	6	77.23	0	0.00	75.90	6	39,278	0.02%
2019/05/15	6	77.80	10	78.05	77.80	-4	38,512	-0.01%
2019/05/14	2	79.70	20	79.48	79.70	-18	37,886	-0.05%
2019/05/13	15	82.24	0	0.00	81.20	15	37,563	0.04%
2019/05/09	2	84.75	0	0.00	84.30	2	37,560	0.01%
2019/05/08	20	85.90	20	86.00	85.90	0	37,350	0.00%
2019/05/07	0	0.00	2	86.45	86.60	-2	37,276	-0.01%
2019/05/06	45	85.70	2	84.90	84.90	43	37,269	0.12%
2019/05/03	0	0.00	2.2	87.59	88.20	-2.2	36,812	-0.01%
2019/05/02	3	86.77	3	86.77	86.90	0	36,616	0.00%
2019/04/30	7	86.89	0	0.00	86.90	7	36,365	0.02%
2019/04/29	6.1	87.70	6	88.47	87.80	0.1	36,026	0.00%
2019/04/26	0	0.00	2	87.40	87.40	-2	35,703	-0.01%
2019/04/25	13	86.26	3	86.00	86.80	10	35,423	0.03%
2019/04/24	6.2	87.34	2	87.45	86.90	4.2	35,170	0.01%
2019/04/23	1	88.10	1	88.00	88.30	0	34,864	0.00%
2019/04/22	12	88.50	1	88.50	87.80	11	34,003	0.03%
2019/04/19	9	90.16	9.6	90.82	88.90	-0.6	33,706	0.00%
2019/04/18	25.1	93.72	6	92.57	91.60	19.1	32,619	0.06%
2019/04/17	2.6	91.79	4	91.45	91.80	-1.4	30,553	0.00%
2019/04/16	7	90.04	10.8	90.17	89.90	-3.8	29,346	-0.01%
2019/04/15	4	88.28	1	89.20	89.30	3	28,411	0.01%
2019/04/10	0.2	82.70	1	82.80	83.00	-0.8	26,990	0.00%
2019/04/09	0.1	82.00	1	82.40	82.50	-0.9	26,686	0.00%
2019/04/08	1	82.10	0	0.00	82.40	1	26,501	0.00%
2019/04/03	4	82.35	4	81.20	81.90	0	25,825	0.00%
2019/04/02	2	82.60	20	82.30	82.00	-18	25,304	-0.07%
2019/04/01	0	0.00	16	79.38	80.80	-16	23,838	-0.07%
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/25	1	71.30	0	0.00	71.20	1	21,784	0.00%
2019/03/22	1	73.20	12	73.38	73.00	-11	21,732	-0.05%
2019/03/21	5	73.00	28	72.60	73.00	-23	21,996	-0.10%
2019/03/20	8	72.18	2	72.30	72.40	6	22,458	0.03%
2019/03/19	7	72.06	13	72.36	72.30	-6	23,024	-0.03%
2019/03/18	4	71.65	0	0.00	72.00	4	23,226	0.02%
2019/03/15	3	71.00	2	70.90	70.60	1	23,470	0.00%
2019/03/14	17	70.83	3	71.07	71.10	14	23,311	0.06%
2019/03/13	2.8	70.76	3	70.80	70.70	-0.2	24,214	0.00%
2019/03/12	0	0.00	7	71.24	71.20	-7	24,353	-0.03%
2019/03/11	15	70.56	1	70.70	70.40	14	24,453	0.06%
2019/03/08	63	70.80	23	70.70	70.70	40	24,916	0.16%
2019/03/06	1	72.10	1	72.40	72.50	0	26,193	0.00%
2019/03/05	2	71.80	2	71.90	71.90	0	26,787	0.00%
2019/03/04	5	71.84	4	71.93	72.20	1	26,928	0.00%
2019/02/27	5.1	72.70	0	0.00	72.70	5.1	26,754	0.02%
2019/02/26	30	73.58	35	73.00	72.80	-5	26,722	-0.02%
2019/02/25	2.1	72.92	2	73.20	73.40	0.1	26,937	0.00%
2019/02/21	4	73.63	1	73.70	73.80	3	27,552	0.01%
2019/02/20	0	0.00	3	73.27	73.20	-3	27,545	-0.01%
2019/02/19	0	0.00	2	71.60	72.00	-2	27,169	-0.01%
2019/02/18	2	71.00	6	71.45	71.00	-4	27,351	-0.01%
2019/02/14	2	71.60	0	0.00	71.40	2	27,638	0.01%
2019/02/12	1	71.10	22	71.61	72.00	-21	27,694	-0.08%
2019/01/28	0	0.00	30	70.83	70.80	-30	27,288	-0.11%
2019/01/23	10	70.10	0	0.00	69.70	10	27,740	0.04%
2019/01/21	0	0.00	2	71.30	71.20	-2	28,393	-0.01%
2019/01/18	1	70.60	0	0.00	70.80	1	29,728	0.00%
2019/01/17	0	0.00	5.8	70.56	70.40	-5.8	30,927	-0.02%
2019/01/16	0	0.00	0.6	70.20	70.20	-0.6	31,610	0.00%
2019/01/15	0	0.00	10	69.75	70.30	-10	31,959	-0.03%
2019/01/14	3	68.87	0	0.00	68.70	3	32,168	0.01%
2019/01/11	1	69.50	4	70.10	69.40	-3	33,547	-0.01%
2019/01/10	2	69.25	0	0.00	69.30	2	33,515	0.01%
2019/01/09	0	0.00	2	69.10	69.90	-2	33,515	-0.01%
2019/01/08	1	68.30	1	69.30	68.60	0	33,510	0.00%
2019/01/07	0	0.00	2	69.10	69.30	-2	33,710	-0.01%
2019/01/04	3	67.63	0	0.00	67.60	3	33,606	0.01%
2019/01/03	6.4	69.03	0	0.00	68.90	6.4	33,646	0.02%
2019/01/02	8	70.51	0	0.00	70.10	8	33,501	0.02%
2018/12/28	50	70.90	50	70.80	70.80	0	33,856	0.00%
2018/12/25	2	70.40	0	0.00	70.70	2	34,538	0.01%
2018/12/22	0	0.00	2	70.90	70.90	-2	35,373	-0.01%
2018/12/21	0	0.00	8	70.60	71.40	-8	35,779	-0.02%
2018/12/14	2	71.65	0	0.00	71.50	2	36,528	0.01%
2018/12/13	0	0.00	1	71.80	73.00	-1	36,813	0.00%
2018/12/10	1	68.30	4	67.90	67.70	-3	37,759	-0.01%
2018/12/07	4	69.40	1	69.50	69.10	3	37,568	0.01%
2018/12/06	8	70.14	5	69.00	69.00	3	37,365	0.01%
2018/12/05	1	72.10	0	0.00	71.60	1	36,597	0.00%
2018/12/03	0	0.00	14	74.06	74.00	-14	36,977	-0.04%
2018/11/30	0	0.00	1	73.10	71.90	-1	36,598	0.00%
2018/11/29	3	72.60	3	74.17	72.40	0	35,692	0.00%
2018/11/28	0	0.00	2.8	72.17	73.10	-2.8	35,289	-0.01%
2018/11/27	2	70.45	0	0.00	70.70	2	34,839	0.01%
2018/11/26	2	71.00	2	71.05	71.00	0	34,800	0.00%
2018/11/23	1.4	70.03	0	0.00	70.00	1.4	34,663	0.00%
2018/11/22	1	70.60	2	69.50	69.50	-1	34,653	0.00%
2018/11/21	0.2	70.80	11	69.89	70.60	-10.8	34,466	-0.03%
2018/11/20	11	71.09	1	71.00	71.00	10	34,147	0.03%
2018/11/16	1	74.00	0	0.00	74.30	1	34,199	0.00%
2018/11/15	14	74.50	0	0.00	74.50	14	35,037	0.04%
2018/11/14	0	0.00	1	74.20	73.30	-1	34,998	0.00%
2018/11/13	0	0.00	3	74.30	74.40	-3	34,972	-0.01%
2018/11/12	0.2	76.30	0	0.00	76.20	0.2	34,899	0.00%
2018/11/09	0	0.00	0.8	76.40	76.10	-0.8	35,101	0.00%
2018/11/05	0	0.00	1	80.30	80.00	-1	35,081	0.00%
2018/11/02	0	0.00	12	79.62	81.00	-12	35,222	-0.03%
2018/10/30	0	0.00	4	75.40	76.40	-4	35,030	-0.01%
2018/10/29	10	77.25	26	77.98	75.50	-16	35,063	-0.05%
2018/10/26	42	78.76	36	77.11	76.20	6	35,074	0.02%
2018/10/17	2	68.10	7	69.20	68.10	-5	34,592	-0.01%
2018/10/16	4	70.13	10	70.10	70.40	-6	33,758	-0.02%
2018/10/15	1	70.60	2	70.80	70.50	-1	33,489	0.00%
2018/10/12	10	70.90	20	72.00	71.90	-10	33,508	-0.03%
2018/10/11	37	70.59	1.6	70.89	70.10	35.5	33,512	0.11%
2018/10/09	1	75.70	2	75.50	75.30	-1	32,293	0.00%
2018/10/08	4	75.58	0	0.00	75.50	4	32,342	0.01%
2018/10/05	1	75.50	0	0.00	75.60	1	32,631	0.00%
2018/10/04	2	76.35	0	0.00	76.20	2	32,542	0.01%
2018/10/03	2	77.95	10	77.90	77.80	-8	32,668	-0.02%
2018/10/02	1	78.20	0	0.00	78.10	1	32,896	0.00%
2018/10/01	10	79.90	1	80.10	79.90	9	32,641	0.03%
2018/09/28	1	79.20	1	79.00	79.20	0	32,840	0.00%
2018/09/27	0	0.00	1	78.20	78.70	-1	32,499	0.00%
2018/09/26	0	0.00	5	77.28	77.30	-5	32,279	-0.02%
2018/09/25	0	0.00	1	76.10	76.10	-1	32,142	0.00%
2018/09/21	6	75.42	0.2	76.10	75.80	5.8	32,370	0.02%
2018/09/20	2	75.30	7	75.69	75.60	-5	32,265	-0.02%
2018/09/18	5	76.38	0	0.00	75.80	5	32,335	0.02%
2018/09/14	0	0.00	3	77.23	77.90	-3	32,799	-0.01%
2018/09/13	3	76.30	20	76.95	76.00	-17	32,828	-0.05%
2018/09/12	3	77.00	0	0.00	77.00	3	32,740	0.01%
2018/09/11	15	76.61	4	76.00	77.70	11	32,803	0.03%
2018/09/10	6	75.18	0	0.00	75.10	6	33,096	0.02%
2018/09/07	5	78.14	4	78.00	77.70	1	32,715	0.00%
2018/09/06	0	0.00	11	79.40	79.30	-11	32,743	-0.03%
2018/09/05	6	80.20	0	0.00	80.10	6	32,558	0.02%
2018/09/03	3	80.20	0	0.00	80.10	3	33,317	0.01%
2018/08/31	20	80.46	15	80.50	80.50	5	34,592	0.01%
2018/08/30	10	81.25	10	80.90	80.90	0	35,372	0.00%
2018/08/29	1	81.30	2	81.20	81.40	-1	35,704	0.00%
2018/08/27	0	0.00	1	80.90	81.00	-1	36,077	0.00%
2018/08/24	4	81.00	0	0.00	81.10	4	36,106	0.01%
2018/08/23	2	81.20	0	0.00	81.80	2	37,143	0.01%
2018/08/22	0	0.00	2	81.55	81.70	-2	37,444	-0.01%
2018/08/21	1	81.30	0	0.00	81.00	1	37,825	0.00%
2018/08/20	10	81.30	0	0.00	81.00	10	38,555	0.03%
2018/08/17	5	81.20	0	0.00	81.10	5	39,047	0.01%
2018/08/16	1	81.30	2	81.10	81.20	-1	39,033	0.00%
2018/08/15	6	80.65	0	0.00	81.10	6	38,932	0.02%
2018/08/14	11	82.07	0	0.00	81.30	11	38,576	0.03%
2018/08/13	10	84.85	4	84.78	83.80	6	37,744	0.02%
2018/08/10	5	85.80	2	85.85	85.90	3	37,559	0.01%
2018/08/09	0	0.00	1	85.60	85.20	-1	37,496	0.00%
2018/08/08	0	0.00	11	85.00	85.00	-11	37,984	-0.03%
2018/08/07	0	0.00	1	85.00	84.40	-1	38,653	0.00%
2018/08/06	5	83.60	0	0.00	84.60	5	40,277	0.01%
2018/08/03	0	0.00	1	83.60	83.80	-1	40,685	0.00%
2018/08/02	7	84.00	2	84.10	82.80	5	40,725	0.01%
2018/07/31	1	84.00	1	84.00	83.80	0	40,718	0.00%
2018/07/30	1	84.20	0	0.00	84.20	1	40,734	0.00%
2018/07/27	2	83.35	0	0.00	83.20	2	40,533	0.00%
2018/07/26	1	82.70	1	83.20	83.50	0	40,985	0.00%
2018/07/25	6	82.65	0	0.00	82.70	6	41,156	0.01%
2018/07/24	2	85.45	3.1	85.33	85.20	-1.1	41,023	0.00%
2018/07/23	5	85.40	2	85.35	85.50	3	40,405	0.01%
2018/07/20	0	0.00	3	85.03	85.30	-3	40,448	-0.01%
2018/07/18	6	84.30	0	0.00	84.10	6	41,177	0.01%
2018/07/17	0	0.00	1	83.30	82.90	-1	41,148	0.00%
2018/07/16	2	82.90	0	0.00	82.80	2	41,273	0.00%
2018/07/13	1.5	82.50	3	82.47	82.90	-1.5	42,018	0.00%
2018/07/11	10.1	81.65	0	0.00	81.60	10.1	42,885	0.02%
2018/07/10	3	80.60	3	81.00	80.50	0	42,680	0.00%
2018/07/09	0	0.00	1	81.20	80.80	-1	42,584	0.00%
2018/07/06	5	80.42	0	0.00	80.50	5	42,830	0.01%
2018/07/04	5	80.96	4	81.40	81.60	1	43,143	0.00%
2018/07/02	1	81.70	0	0.00	81.00	1	44,386	0.00%
2018/06/28	2	80.65	74	80.50	80.50	-72	46,328	-0.16%
2018/06/27	1.1	81.20	14	81.14	80.90	-12.9	46,430	-0.03%
2018/06/26	12	81.17	0	0.00	81.00	12	46,386	0.03%
2018/06/25	5	81.86	0	0.00	81.50	5	46,072	0.01%
2018/06/22	1	82.00	0	0.00	82.30	1	45,973	0.00%
2018/06/21	6	82.90	1	83.00	82.70	5	45,954	0.01%
2018/06/20	2	81.90	0	0.00	83.00	2	46,402	0.00%
2018/06/19	6	83.53	0	0.00	83.00	6	46,024	0.01%
2018/06/15	1	84.80	0	0.00	85.00	1	45,391	0.00%
2018/06/07	1	89.50	1	90.50	91.20	0	44,916	0.00%
2018/06/06	2	89.00	21	88.49	89.10	-19	44,888	-0.04%
2018/06/05	0	0.00	31	88.00	88.10	-31	45,553	-0.07%
2018/06/04	1.8	87.69	0	0.00	87.80	1.8	45,573	0.00%
2018/06/01	0	0.00	5	86.50	86.60	-5	45,724	-0.01%
2018/05/31	1	87.20	0	0.00	85.70	1	45,907	0.00%
2018/05/30	6	87.67	0	0.00	87.40	6	45,020	0.01%
2018/05/29	1	88.00	1	88.10	87.60	0	44,829	0.00%
2018/05/28	7.1	88.39	10	88.44	88.80	-2.9	44,821	-0.01%
2018/05/25	0	0.00	12	85.23	86.50	-12	44,419	-0.03%
2018/05/24	1.1	84.02	0	0.00	84.10	1.1	44,188	0.00%
2018/05/22	10	84.00	0	0.00	84.00	10	45,124	0.02%
2018/05/21	0	0.00	3	85.00	85.00	-3	45,700	-0.01%
2018/05/18	1	84.50	0	0.00	83.90	1	46,339	0.00%
2018/05/17	21.2	85.01	1	85.10	84.20	20.2	47,022	0.04%
2018/05/16	11	85.45	4	85.20	84.60	7	47,215	0.01%
2018/05/15	3	87.40	6	87.32	86.00	-3	47,488	-0.01%
2018/05/14	303	89.00	308	90.34	89.00	-5	48,662	-0.01%	大買/大賣/
2018/05/11	0	0.00	1	84.20	85.00	-1	47,388	0.00%
2018/05/09	0	0.00	1	83.00	81.80	-1	47,644	0.00%
2018/05/08	0.1	82.80	3	82.07	82.60	-2.9	48,053	-0.01%
2018/05/07	1	81.10	2	81.05	81.60	-1	48,209	0.00%
2018/05/03	3	80.37	3	80.33	80.10	0	48,855	0.00%
2018/05/02	2	82.70	1	83.60	81.80	1	48,950	0.00%
2018/04/30	2	81.85	4	82.55	82.90	-2	49,029	0.00%
2018/04/26	3	81.20	3	80.63	80.60	0	49,915	0.00%
2018/04/25	3	80.03	0	0.00	80.40	3	50,957	0.01%
2018/04/24	7	81.09	3	81.50	80.60	4	51,057	0.01%
2018/04/23	7	83.21	3	83.67	83.00	4	50,484	0.01%
2018/04/20	6	83.97	0	0.00	84.00	6	50,371	0.01%
2018/04/19	9	84.04	3	85.07	85.00	6	50,547	0.01%
2018/04/18	4	84.98	0	0.00	84.80	4	50,204	0.01%
2018/04/17	22.5	86.86	2	86.60	86.50	20.5	50,087	0.04%
2018/04/16	15	87.50	2	87.90	87.60	13	50,333	0.03%
2018/04/13	5	87.30	0	0.00	87.00	5	50,506	0.01%
2018/04/12	1	86.80	1	86.90	86.80	0	50,851	0.00%
2018/04/11	5	87.50	5	88.10	87.30	0	51,181	0.00%
2018/04/10	2	86.90	0	0.00	87.00	2	51,411	0.00%
2018/04/09	6	86.98	0	0.00	87.40	6	51,757	0.01%
2018/04/03	19	87.19	4	87.40	87.20	15	51,281	0.03%
2018/04/02	10	88.59	0	0.00	88.10	10	50,921	0.02%
2018/03/31	22	88.73	0	0.00	88.50	22	50,680	0.04%
2018/03/30	3	91.60	1	92.00	91.40	2	48,765	0.00%
2018/03/29	2	90.00	0	0.00	90.00	2	48,632	0.00%
2018/03/27	1	91.00	0	0.00	91.20	1	48,237	0.00%
2018/03/23	4	91.20	0	0.00	90.40	4	48,202	0.01%
2018/03/22	0	0.00	1	92.80	92.80	-1	48,376	0.00%
2018/03/19	2	93.10	0	0.00	92.90	2	48,662	0.00%
2018/03/16	1	93.70	1	93.10	92.80	0	48,767	0.00%
2018/03/15	2	92.40	1	93.60	93.40	1	48,424	0.00%
2018/03/14	2	93.70	0	0.00	93.30	2	48,939	0.00%
2018/03/13	4	95.13	5	95.22	95.20	-1	48,868	0.00%
2018/03/12	2	94.00	7	93.99	94.30	-5	48,136	-0.01%
2018/03/09	1	92.00	1	92.00	91.90	0	48,311	0.00%
2018/03/08	1	89.30	0	0.00	89.40	1	48,434	0.00%
2018/03/07	1	88.70	0	0.00	88.50	1	48,600	0.00%
2018/03/06	1	88.70	6	88.50	88.20	-5	49,225	-0.01%
2018/03/05	7	87.26	0	0.00	87.00	7	49,994	0.01%
2018/03/02	8	87.21	2	87.60	87.80	6	49,680	0.01%
2018/02/22	1	87.70	0	0.00	87.90	1	49,530	0.00%
2018/02/12	2	87.70	0	0.00	87.60	2	48,915	0.00%
2018/02/09	0	0.00	1	86.70	87.50	-1	48,743	0.00%
2018/02/07	2	90.70	0	0.00	90.00	2	49,905	0.00%
2018/02/06	67	89.95	7	89.47	89.20	60	49,153	0.12%
2018/02/05	1	93.00	0	0.00	92.80	1	47,142	0.00%
2018/02/02	0	0.00	7	94.59	95.20	-7	47,140	-0.01%
2018/02/01	10	93.69	10	94.09	93.50	0	47,024	0.00%
2018/01/31	8	92.46	0	0.00	92.20	8	46,756	0.02%
2018/01/30	3	94.03	2	94.90	93.60	1	46,299	0.00%
2018/01/29	0.3	94.80	0	0.00	94.70	0.3	46,043	0.00%
2018/01/25	6	95.50	0	0.00	95.40	6	45,486	0.01%
2018/01/24	9	96.26	0	0.00	95.90	9	44,848	0.02%
2018/01/23	1	95.60	3	96.90	96.90	-2	44,696	0.00%
2018/01/22	0	0.00	3	96.97	96.60	-3	44,513	-0.01%
2018/01/19	0	0.00	17	95.08	96.90	-17	43,848	-0.04%
2018/01/18	0	0.00	5	94.50	93.80	-5	42,486	-0.01%
2018/01/16	1	93.60	0	0.00	93.40	1	41,887	0.00%
2018/01/15	0	0.00	1	93.10	93.30	-1	41,766	0.00%
2018/01/12	0	0.00	2	92.00	91.80	-2	41,540	0.00%
2018/01/11	7	92.13	0	0.00	91.40	7	41,459	0.02%
2018/01/10	78	91.08	1	90.80	90.80	77	40,939	0.19%
2018/01/08	0.2	92.00	1	91.80	91.80	-0.9	40,616	0.00%
2018/01/05	3	92.33	0	0.00	93.00	3	40,275	0.01%
2018/01/04	1	92.50	0	0.00	92.60	1	39,996	0.00%