鴻海 (2317)-日盛-復興券商分點個股進出

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
218.0
漲跌
▲1.0
漲幅
+0.46%
成交量
53,890張
產業
上市其他電子類股
6199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－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/06	2.2	103.77	1	104.50	103.50	1.2	32,371	0.00%
2023/03/30	0.5	104.50	0	0.00	104.50	0.5	32,025	0.00%
2023/03/29	0.5	103.50	1	104.00	103.50	-0.6	32,165	0.00%
2023/03/28	1.2	103.07	3	103.33	103.00	-1.9	32,556	-0.01%
2023/03/27	1.7	104.06	1	104.00	103.50	0.7	32,645	0.00%
2023/03/24	4.1	104.01	4	105.13	105.50	0.1	33,306	0.00%
2023/03/23	0.1	103.50	0	0.00	103.50	0.1	32,568	0.00%
2023/03/21	0	0.00	2	103.75	103.50	-2	32,672	-0.01%
2023/03/20	0.7	103.00	0.1	103.00	102.50	0.6	32,644	0.00%
2023/03/17	0	0.00	10.1	103.70	103.50	-10.1	32,828	-0.03%
2023/03/16	1.2	102.50	10	102.45	102.00	-8.9	32,303	-0.03%
2023/03/13	0	0.00	1	102.50	103.00	-1	33,434	0.00%
2023/03/10	8	101.63	10	102.00	102.00	-2	34,333	-0.01%
2023/03/09	4.1	102.76	6	102.50	102.50	-1.9	34,973	-0.01%
2023/03/08	1	104.50	1.6	104.31	104.00	-0.6	35,167	0.00%
2023/03/07	11	105.09	18	104.08	105.00	-7	35,211	-0.02%
2023/03/06	1	103.50	14	103.93	103.50	-13	34,782	-0.04%
2023/03/03	0	0.00	3	103.17	102.50	-3	34,733	-0.01%
2023/03/02	0	0.00	4	102.50	102.50	-4	34,949	-0.01%
2023/03/01	0	0.00	2.1	101.50	102.00	-2.1	35,010	-0.01%
2023/02/24	4.5	101.21	2.1	102.26	101.00	2.4	34,736	0.01%
2023/02/23	0.5	103.00	1	102.50	103.00	-0.5	34,341	0.00%
2023/02/22	1	101.50	54	101.79	102.00	-53	34,713	-0.15%
2023/02/21	0.2	102.50	1.2	102.58	102.50	-1	34,783	0.00%
2023/02/20	1.1	102.55	11	103.41	103.00	-9.9	35,331	-0.03%
2023/02/17	0	0.00	14	103.07	103.50	-14	35,745	-0.04%
2023/02/16	40	103.13	10	103.45	103.50	30	36,384	0.08%
2023/02/15	0.7	101.88	18	102.19	102.50	-17.4	37,202	-0.05%
2023/02/14	0.2	101.50	3	101.67	102.00	-2.9	37,250	-0.01%
2023/02/13	0	0.00	11	101.41	101.00	-11	37,616	-0.03%
2023/02/10	0.3	101.50	2.2	101.73	101.50	-1.9	37,809	-0.01%
2023/02/09	0	0.00	2	101.00	101.00	-2	38,059	-0.01%
2023/02/08	5.7	100.54	0.2	101.00	100.50	5.6	38,379	0.01%
2023/02/07	12.8	100.57	1.7	100.71	100.50	11.1	38,627	0.03%
2023/02/06	1	101.50	32.5	101.50	101.50	-31.5	38,581	-0.08%
2023/02/03	13.2	99.68	1.1	99.80	99.60	12.1	38,523	0.03%
2023/02/02	16	100.19	1	100.50	100.00	15	38,531	0.04%
2023/02/01	14	100.11	0	0.00	100.00	14	38,077	0.04%
2023/01/31	4.1	99.83	10	100.06	99.70	-5.9	37,933	-0.02%
2023/01/30	13.7	98.65	4	99.25	98.10	9.7	37,093	0.03%
2023/01/17	8.5	98.34	0	0.00	98.10	8.5	36,341	0.02%
2023/01/16	13.5	98.57	1	98.90	98.10	12.5	36,361	0.03%
2023/01/13	4	98.90	0.1	98.90	98.60	3.9	36,315	0.01%
2023/01/12	2.5	99.09	1	98.80	98.60	1.5	36,978	0.00%
2023/01/11	7.3	99.44	0	0.00	99.10	7.3	37,569	0.02%
2023/01/10	2.1	99.30	1	99.20	99.40	1.1	37,879	0.00%
2023/01/09	6.5	99.12	3	99.27	99.10	3.5	38,027	0.01%
2023/01/06	7.3	98.62	2	98.30	98.40	5.3	37,890	0.01%
2023/01/05	9.1	98.24	0	0.00	98.00	9.1	38,045	0.02%
2023/01/04	2.3	98.18	0	0.00	98.10	2.3	38,079	0.01%
2023/01/03	23	98.72	6.1	99.14	99.10	16.9	38,013	0.04%
2022/12/30	1.2	99.91	68	99.91	99.90	-66.9	37,602	-0.18%
2022/12/29	11.6	99.76	7	99.87	99.70	4.6	37,753	0.01%
2022/12/28	3	100.50	0	0.00	100.50	3	38,005	0.01%
2022/12/23	2	100.25	0	0.00	101.00	2	38,434	0.01%
2022/12/21	1	100.50	0	0.00	100.00	1	39,308	0.00%
2022/12/20	9	100.33	0	0.00	100.00	9	39,198	0.02%
2022/12/16	5.2	100.90	20.6	100.51	100.50	-15.4	38,899	-0.04%
2022/12/14	1	102.00	4.1	102.50	102.50	-3.1	38,124	-0.01%
2022/12/13	3	101.17	2	101.25	101.00	1	38,141	0.00%
2022/12/12	3	101.83	6.3	101.52	102.00	-3.3	37,850	-0.01%
2022/12/09	3	102.17	1.1	102.09	102.00	1.9	38,145	0.00%
2022/12/08	4.1	101.76	0	0.00	101.50	4.1	37,890	0.01%
2022/12/07	5.1	103.00	40	102.60	102.00	-34.9	37,817	-0.09%
2022/12/06	25	103.06	4	103.38	103.00	21	37,621	0.06%
2022/12/05	0	0.00	10	105.70	105.50	-10	37,014	-0.03%
2022/12/02	19	105.24	9.2	104.46	105.50	9.8	36,500	0.03%
2022/12/01	9	102.28	15.3	102.79	103.00	-6.3	35,734	-0.02%
2022/11/30	12	100.58	2	101.50	100.50	10	34,905	0.03%
2022/11/29	8	99.88	10	99.98	100.00	-2	34,038	-0.01%
2022/11/28	8	100.04	14	99.97	100.00	-6	33,757	-0.02%
2022/11/25	4	100.38	5.1	100.70	100.50	-1.1	33,605	0.00%
2022/11/24	9.5	100.24	2	100.50	101.00	7.5	33,507	0.02%
2022/11/23	13	100.96	3	101.17	100.50	10	33,169	0.03%
2022/11/22	7	100.36	0	0.00	100.50	7	33,091	0.02%
2022/11/21	11	100.45	0	0.00	100.00	11	32,902	0.03%
2022/11/18	17	100.71	5	102.50	100.50	12	32,636	0.04%
2022/11/16	19	101.66	1	102.50	101.50	18	32,188	0.06%
2022/11/15	7	101.50	0	0.00	101.50	7	31,685	0.02%
2022/11/14	13.2	99.76	8	100.13	101.50	5.2	31,198	0.02%
2022/11/11	57.2	101.11	35	100.49	100.00	22.2	30,512	0.07%
2022/11/10	4	100.50	0	0.00	100.50	4	29,543	0.01%
2022/11/09	5	102.10	0	0.00	102.50	5	29,373	0.02%
2022/11/08	14	100.25	5	100.00	100.00	9	29,190	0.03%
2022/11/07	13	100.18	5	100.30	100.00	8	29,498	0.03%
2022/11/04	13.2	99.90	2	100.00	100.50	11.2	29,858	0.04%
2022/11/03	1	101.00	2	101.00	101.00	-1	29,990	0.00%
2022/11/02	3	101.33	6	101.50	102.00	-3	29,765	-0.01%
2022/11/01	10.1	101.41	0	0.00	101.50	10.1	29,668	0.03%
2022/10/31	12	102.04	0	0.00	102.50	12	29,304	0.04%
2022/10/28	0	0.00	11	104.00	104.00	-11	29,222	-0.04%
2022/10/27	2	105.00	0	0.00	104.00	2	29,368	0.01%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	1	102.00	3	103.50	103.50	-2	29,293	-0.01%
2022/10/24	1	103.50	1	103.00	103.00	0	29,045	0.00%
2022/10/21	0	0.00	11.8	103.42	103.50	-11.8	28,923	-0.04%
2022/10/20	6	101.75	1	103.00	102.50	5	29,034	0.02%
2022/10/19	2	103.00	0	0.00	103.00	2	28,453	0.01%
2022/10/18	0	0.00	1	103.50	103.50	-1	28,204	0.00%
2022/10/17	1	104.50	0	0.00	105.00	1	28,041	0.00%
2022/10/14	1	105.00	0.1	105.00	105.00	0.9	27,956	0.00%
2022/10/13	0	0.00	3	103.67	103.50	-3	28,122	-0.01%
2022/10/12	6	103.33	0	0.00	103.00	6	27,974	0.02%
2022/10/11	9.1	104.55	1	104.50	104.00	8.1	27,628	0.03%
2022/10/07	0	0.00	0.7	107.50	107.50	-0.7	27,413	0.00%
2022/10/06	0	0.00	2	107.00	107.50	-2	27,815	-0.01%
2022/10/05	2	106.25	8.2	106.43	107.00	-6.2	27,893	-0.02%
2022/10/04	0	0.00	3	102.50	102.50	-3	27,455	-0.01%
2022/10/03	5.2	101.48	1	101.00	101.00	4.2	27,474	0.02%
2022/09/30	5	101.00	0	0.00	102.00	5	27,695	0.02%
2022/09/29	17.2	101.12	5	101.70	101.50	12.2	27,913	0.04%
2022/09/28	17.3	101.34	5	102.50	100.50	12.3	28,002	0.04%
2022/09/27	8	103.81	5.6	103.11	103.50	2.4	27,942	0.01%
2022/09/26	4.3	104.41	0	0.00	104.00	4.3	28,760	0.01%
2022/09/23	1	106.50	1	107.00	106.50	0	29,122	0.00%
2022/09/21	8	107.31	0	0.00	107.00	8	29,763	0.03%
2022/09/20	0	0.00	1	108.50	108.50	-1	29,793	0.00%
2022/09/19	1	107.00	5	107.00	107.00	-4	29,797	-0.01%
2022/09/16	2	107.00	0	0.00	107.50	2	30,004	0.01%
2022/09/15	6	108.00	0.5	108.50	108.00	5.5	30,148	0.02%
2022/09/14	0	0.00	2	108.00	107.50	-2	30,383	-0.01%
2022/09/13	2	109.00	1	109.50	110.00	1	30,584	0.00%
2022/09/12	6	108.75	6	108.00	108.50	0	30,594	0.00%
2022/09/08	0	0.00	1	107.00	107.00	-1	31,113	0.00%
2022/09/07	4	106.25	7.1	106.50	106.00	-3.1	31,387	-0.01%
2022/09/06	0	0.00	1	108.00	108.50	-1	31,270	0.00%
2022/09/02	0	0.00	20	107.55	107.50	-20	31,931	-0.06%
2022/09/01	4	107.50	2	107.00	107.50	2	32,046	0.01%
2022/08/31	0	0.00	2	109.00	109.00	-2	31,915	-0.01%
2022/08/30	7	108.36	0	0.00	108.50	7	31,741	0.02%
2022/08/29	4	108.38	0	0.00	108.00	4	32,006	0.01%
2022/08/26	1	110.00	0	0.00	110.50	1	32,155	0.00%
2022/08/25	0.2	110.00	9.2	109.73	109.50	-9	32,478	-0.03%
2022/08/24	2	109.75	0	0.00	109.50	2	33,426	0.01%
2022/08/23	2.1	110.00	0	0.00	110.00	2.1	34,509	0.01%
2022/08/22	2	110.00	2.4	110.56	111.00	-0.4	34,940	0.00%
2022/08/19	5	111.50	0	0.00	111.00	5	35,525	0.01%
2022/08/18	1	111.50	0	0.00	112.00	1	35,898	0.00%
2022/08/17	0.1	111.50	1.6	111.80	112.50	-1.6	36,728	0.00%
2022/08/16	1.1	111.05	6	111.08	111.00	-4.9	36,840	-0.01%
2022/08/15	6	112.33	7	112.43	112.00	-1	36,930	0.00%
2022/08/12	8.3	113.06	5.6	113.38	112.50	2.7	37,208	0.01%
2022/08/11	0	0.00	6	112.17	113.00	-6	37,022	-0.02%
2022/08/10	0	0.00	3	110.50	110.00	-3	36,918	-0.01%
2022/08/09	0	0.00	6	108.83	109.00	-6	36,398	-0.02%
2022/08/08	4.3	107.03	2	108.00	108.00	2.3	36,343	0.01%
2022/08/05	2	108.50	4	108.50	108.00	-2	36,295	-0.01%
2022/08/04	3	106.50	8.8	107.60	108.00	-5.8	36,249	-0.02%
2022/08/03	0	0.00	0.7	107.50	108.50	-0.7	35,932	0.00%
2022/08/02	0	0.00	2	107.50	108.00	-2	35,709	-0.01%
2022/08/01	0	0.00	1.1	109.00	109.00	-1.1	35,441	0.00%
2022/07/28	5	108.50	0	0.00	108.50	5	35,867	0.01%
2022/07/27	1	108.00	1	109.00	108.00	0	36,003	0.00%
2022/07/26	2.5	107.50	3	107.83	108.00	-0.5	35,778	0.00%
2022/07/25	0	0.00	3	107.83	107.50	-3	35,635	-0.01%
2022/07/22	0.6	106.08	1	106.50	106.00	-0.4	35,447	0.00%
2022/07/21	0	0.00	2	104.75	105.50	-2	35,462	-0.01%
2022/07/20	2.4	103.65	6	103.92	103.50	-3.7	35,419	-0.01%
2022/07/19	1	103.50	1	104.50	104.00	0	35,511	0.00%
2022/07/18	0	0.00	1	104.50	105.00	-1	35,446	0.00%
2022/07/15	2.3	105.22	11.1	105.05	105.00	-8.8	35,469	-0.02%
2022/07/14	2	104.75	6.2	104.03	105.00	-4.2	35,384	-0.01%
2022/07/13	10	103.25	10	103.35	102.50	0	34,910	0.00%
2022/07/12	7	100.14	0	0.00	100.50	7	34,569	0.02%
2022/07/11	7	101.00	3	101.00	101.00	4	34,330	0.01%
2022/07/08	7.1	103.62	8	102.56	102.00	-0.9	34,172	0.00%
2022/07/07	0	0.00	3	103.33	103.50	-3	33,867	-0.01%
2022/07/06	8.4	101.74	0	0.00	100.50	8.4	33,478	0.03%
2022/07/05	0	0.00	2	102.25	102.50	-2	33,199	-0.01%
2022/07/04	8	100.24	0	0.00	100.00	8	32,860	0.02%
2022/07/01	14.3	106.58	10	106.10	106.00	4.3	32,262	0.01%
2022/06/30	10.4	109.75	2	109.25	109.00	8.4	31,744	0.03%
2022/06/29	0	0.00	1	111.00	111.00	-1	31,393	0.00%
2022/06/28	1	110.50	3	112.00	112.00	-2	31,168	-0.01%
2022/06/27	9.5	111.50	2	111.75	111.00	7.5	31,040	0.02%
2022/06/24	1	109.50	2	110.50	110.00	-1	30,863	0.00%
2022/06/23	9.2	108.61	1	109.00	108.00	8.2	30,701	0.03%
2022/06/22	5	109.60	3	109.67	109.50	2	30,281	0.01%
2022/06/21	1	111.50	2.6	111.38	112.00	-1.6	30,597	-0.01%
2022/06/20	2.2	109.48	8	109.25	109.00	-5.8	30,276	-0.02%
2022/06/17	19.2	110.37	1	110.00	109.50	18.2	30,071	0.06%
2022/06/16	2.2	112.50	2	112.00	111.50	0.2	29,597	0.00%
2022/06/15	1.1	112.00	2	111.50	112.00	-0.9	30,439	0.00%
2022/06/14	7.1	111.84	0	0.00	111.50	7.1	30,755	0.02%
2022/06/13	10	111.50	11	111.64	111.50	-1	30,823	0.00%
2022/06/10	5.3	114.34	0	0.00	114.00	5.3	30,587	0.02%
2022/06/09	6	115.42	2.5	115.00	115.50	3.5	30,617	0.01%
2022/06/08	3.5	114.00	0	114.00	114.00	3.5	30,518	0.01%
2022/06/07	8	114.09	6	114.08	113.50	2	30,625	0.01%
2022/06/06	0.5	115.45	7	115.57	115.50	-6.5	30,483	-0.02%
2022/06/02	10	114.70	7	114.50	114.00	3	30,890	0.01%
2022/06/01	1.1	114.95	4.4	115.22	114.50	-3.3	31,010	-0.01%
2022/05/31	3	112.65	18.5	112.18	113.00	-15.5	30,133	-0.05%
2022/05/30	0	0.00	9	109.33	110.50	-9	28,871	-0.03%
2022/05/27	0	110.00	19	110.21	110.00	-19	28,372	-0.07%
2022/05/26	1.1	108.50	5.2	109.50	109.00	-4.1	27,992	-0.01%
2022/05/25	0.7	108.71	26	109.12	109.50	-25.3	27,818	-0.09%
2022/05/24	1	108.00	17.1	108.56	108.00	-16.1	27,347	-0.06%
2022/05/23	0	0.00	17.5	108.14	108.00	-17.5	26,969	-0.06%
2022/05/20	12	107.54	4.1	108.07	107.00	7.9	26,832	0.03%
2022/05/19	3.3	106.11	6	106.42	107.50	-2.7	26,456	-0.01%
2022/05/18	1.1	106.45	5	106.20	107.00	-3.9	26,023	-0.01%
2022/05/17	0	0.00	7	105.00	105.00	-7	25,518	-0.03%
2022/05/16	3	104.33	4.5	104.00	104.50	-1.5	25,323	-0.01%
2022/05/12	2	102.00	0	0.00	102.00	2	25,217	0.01%
2022/05/11	2.1	103.50	2	103.00	103.00	0.1	25,124	0.00%
2022/05/10	0	0.00	7	103.50	104.00	-7	25,133	-0.03%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	0	0.00	10	104.00	104.00	-10	25,527	-0.04%
2022/05/05	0	0.00	10	105.00	104.50	-10	25,631	-0.04%
2022/05/04	1	104.00	2	104.00	104.00	-1	25,602	0.00%
2022/05/03	1	102.00	1	103.00	102.50	0	25,586	0.00%
2022/04/29	0	102.00	15	102.00	102.00	-15	25,993	-0.06%
2022/04/28	2	100.75	76	101.49	101.50	-74	26,305	-0.28%
2022/04/27	2,506.2	100.00	2,496.8	100.50	100.00	9.4	26,323	0.04%	大買/大賣/
2022/04/26	4.6	100.78	1	100.50	101.00	3.6	26,227	0.01%
2022/04/25	14.1	101.28	7	101.36	100.50	7.1	26,131	0.03%
2022/04/21	2	103.50	1	103.50	103.00	1	26,086	0.00%
2022/04/20	5	102.10	2	102.75	103.00	3	26,106	0.01%
2022/04/19	5	102.30	1	103.00	102.00	4	26,095	0.02%
2022/04/18	2	102.25	1	102.50	102.50	1	26,235	0.00%
2022/04/15	0.2	103.50	0	0.00	103.00	0.2	26,622	0.00%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	2	103.00	3.3	103.64	104.00	-1.3	27,740	0.00%
2022/04/12	0	0.00	1	103.00	102.00	-1	29,846	0.00%
2022/04/11	3.1	102.65	4	102.00	102.00	-0.9	29,853	0.00%
2022/04/08	8.8	102.83	0	0.00	103.00	8.8	29,736	0.03%
2022/04/07	19.1	103.77	0	0.00	103.00	19.1	29,605	0.06%
2022/04/06	12	104.67	0.4	105.00	105.00	11.6	29,253	0.04%
2022/04/01	0.1	105.00	0	0.00	104.50	0.1	28,990	0.00%
2022/03/31	1	106.50	0.6	106.00	106.00	0.4	28,748	0.00%
2022/03/30	3	105.33	4	105.50	105.50	-1	28,608	0.00%
2022/03/29	3.1	105.34	1	106.00	105.50	2.1	28,506	0.01%
2022/03/25	0	0.00	3	106.50	106.00	-3	28,332	-0.01%
2022/03/24	6	105.83	5	106.80	106.50	1	28,289	0.00%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	3	105.50	4	105.50	104.50	-1	28,256	0.00%
2022/03/18	0.4	105.00	5	105.00	106.00	-4.6	28,271	-0.02%
2022/03/17	6	103.17	6	103.67	104.00	0	27,192	0.00%
2022/03/16	9	100.94	1	102.00	101.50	8	26,806	0.03%
2022/03/15	7.3	101.23	3	102.00	101.00	4.3	26,458	0.02%
2022/03/14	1	103.50	1	103.50	102.50	0	26,525	0.00%
2022/03/11	0	0.00	2	103.50	103.50	-2	26,516	-0.01%
2022/03/10	3	103.00	2	103.50	103.00	1	26,500	0.00%
2022/03/09	3	101.83	1	102.00	101.50	2	26,385	0.01%
2022/03/08	20.3	101.10	4.3	101.57	101.50	16	26,349	0.06%
2022/03/07	1	103.00	16	103.00	102.50	-15	25,720	-0.06%
2022/03/04	2	104.25	3	104.33	105.00	-1	25,816	0.00%
2022/03/03	0	0.00	0.4	105.00	104.50	-0.4	25,972	0.00%
2022/03/02	0	0.00	10	104.20	104.50	-10	26,143	-0.04%
2022/03/01	1	104.50	0	0.00	104.50	1	26,204	0.00%
2022/02/25	2	103.00	0.4	103.00	103.00	1.6	26,220	0.01%
2022/02/24	4.4	103.09	4	103.00	102.50	0.4	26,098	0.00%
2022/02/22	1	104.50	10	105.00	104.50	-9	25,709	-0.04%
2022/02/21	1	106.00	3	106.33	106.00	-2	25,784	-0.01%
2022/02/18	4	105.50	0	0.00	105.50	4	25,924	0.02%
2022/02/16	0.1	105.00	0	0.00	105.50	0.1	26,003	0.00%
2022/02/15	0.2	105.00	0	0.00	104.00	0.2	26,223	0.00%
2022/02/14	4.3	104.12	0.1	104.50	104.00	4.2	26,310	0.02%
2022/02/10	0.1	106.00	2.5	106.10	106.50	-2.5	26,440	-0.01%
2022/02/09	3	106.00	4	106.38	106.50	-1	26,437	0.00%
2022/02/08	4.7	105.50	6.1	105.25	105.50	-1.3	26,352	-0.01%
2022/02/07	5.9	103.00	2	104.00	103.00	3.9	25,826	0.02%
2022/01/26	11.1	102.55	0	0.00	102.00	11.1	25,471	0.04%
2022/01/25	4	102.63	0	0.00	103.00	4	25,257	0.02%
2022/01/24	4	103.00	9	104.00	103.00	-5	25,076	-0.02%
2022/01/21	7.6	102.24	0.2	102.50	102.00	7.4	24,727	0.03%
2022/01/20	12	103.29	0	0.00	103.00	12	24,415	0.05%
2022/01/19	2	103.50	4	104.50	103.50	-2	24,199	-0.01%
2022/01/17	20	103.83	4	103.63	103.50	16	24,204	0.07%
2022/01/14	19.3	103.66	0	0.00	103.50	19.3	24,181	0.08%
2022/01/13	3.2	105.00	0	0.00	105.50	3.2	24,050	0.01%
2022/01/12	2.1	104.50	0	0.00	104.50	2.1	24,214	0.01%
2022/01/11	0.3	104.50	0	0.00	104.50	0.3	24,338	0.00%
2022/01/10	36	105.43	1	105.50	104.50	35	24,605	0.14%
2022/01/07	3.1	106.34	2.1	107.22	106.50	1	24,846	0.00%
2022/01/06	27	107.54	16	107.91	107.00	11	24,497	0.04%
2022/01/05	20	109.03	52.2	108.41	109.00	-32.2	23,990	-0.13%
2022/01/04	7	103.50	1.1	103.52	103.50	5.9	22,264	0.03%
2022/01/03	6.3	103.26	1.1	103.52	103.00	5.3	22,420	0.02%
2021/12/30	0	0.00	0.2	104.50	104.00	-0.2	22,693	0.00%
2021/12/29	2	104.50	0.3	105.00	105.00	1.7	23,058	0.01%
2021/12/28	1	104.50	1	105.00	105.50	0	23,528	0.00%
2021/12/27	2	104.50	2.2	104.46	104.50	-0.2	23,690	0.00%
2021/12/24	0.1	104.00	0.5	104.04	104.00	-0.4	24,112	0.00%
2021/12/23	1	104.00	1	104.00	104.00	0	24,295	0.00%
2021/12/22	3.2	103.84	1	103.52	103.50	2.2	24,599	0.01%
2021/12/21	0	0.00	1	104.49	104.50	-1	24,777	0.00%
2021/12/20	2.2	103.27	0.1	103.64	103.00	2.1	24,788	0.01%
2021/12/17	0	0.00	0	103.50	103.50	0	24,743	0.00%
2021/12/16	9	103.72	1.3	105.00	103.50	7.8	24,530	0.03%
2021/12/15	0	0.00	1	104.00	105.00	-1	24,606	0.00%
2021/12/13	22.1	104.75	0	0.00	104.50	22.1	24,882	0.09%
2021/12/10	4	105.38	0.3	105.50	105.00	3.7	25,648	0.01%
2021/12/09	2	105.50	0	0.00	106.00	2	25,628	0.01%
2021/12/08	24	105.35	0	106.00	105.00	24	25,632	0.09%
2021/12/07	2.3	106.22	6	107.00	106.00	-3.7	25,267	-0.01%
2021/12/06	2	106.50	4	107.00	106.50	-2	25,185	-0.01%
2021/12/03	5	105.50	1	105.50	105.00	4	25,281	0.02%
2021/12/02	6	105.08	6.1	106.91	105.00	-0.1	25,365	0.00%
2021/12/01	1	105.50	3	105.33	105.50	-2	25,219	-0.01%
2021/11/30	4	104.00	0	0.00	103.50	4	25,243	0.02%
2021/11/29	1.4	104.43	0	0.00	103.50	1.4	24,913	0.01%
2021/11/26	14.1	104.12	2	103.50	103.50	12.1	24,820	0.05%
2021/11/25	8	105.44	2	105.50	105.00	6	24,927	0.02%
2021/11/24	19	105.05	0	0.00	105.50	19	24,868	0.08%
2021/11/23	7	106.29	0	0.00	106.00	7	24,601	0.03%
2021/11/22	5.2	106.62	1	107.00	106.50	4.2	24,446	0.02%
2021/11/19	10	106.75	5	106.50	106.50	5	24,384	0.02%
2021/11/18	5.2	106.51	1.1	107.00	107.00	4.1	24,337	0.02%
2021/11/17	20	108.03	17	107.06	107.00	3	24,205	0.01%
2021/11/16	1.1	108.45	1	108.50	108.00	0.1	24,180	0.00%
2021/11/15	2	109.00	2.1	108.98	108.00	-0.1	24,775	0.00%
2021/11/12	11	108.55	0	0.00	109.00	11	24,877	0.04%
2021/11/11	10	107.70	28	107.82	107.50	-18	24,858	-0.07%
2021/11/10	2	109.25	4	109.50	109.00	-2	25,126	-0.01%
2021/11/09	16	107.47	1	108.00	108.00	15	25,521	0.06%
2021/11/08	14	107.36	1	107.00	107.50	13	25,431	0.05%
2021/11/05	10	108.20	4	108.38	109.00	6	25,877	0.02%
2021/11/04	4	108.00	0	108.00	108.00	4	26,297	0.02%
2021/11/03	1	108.00	2	108.00	107.50	-1	26,495	0.00%
2021/11/02	11	108.36	0.1	108.00	107.50	10.9	26,978	0.04%
2021/11/01	1	107.00	1	107.50	106.50	0	26,974	0.00%
2021/10/29	3.2	107.04	3.1	107.02	107.00	0.1	27,025	0.00%
2021/10/28	1.1	108.50	0	0.00	108.50	1.1	27,041	0.00%
2021/10/27	1.4	108.00	0	0.00	108.00	1.4	27,205	0.00%
2021/10/26	0	0.00	1	109.00	109.00	-1	27,413	0.00%
2021/10/25	2	107.50	0.2	108.50	108.00	1.9	27,459	0.01%
2021/10/22	0	0.00	1	107.50	107.50	-1	27,653	0.00%
2021/10/21	2	108.00	0	0.00	108.00	2	27,868	0.01%
2021/10/19	2	107.00	1.1	107.97	107.00	0.9	27,785	0.00%
2021/10/18	6.1	107.84	27	108.74	107.50	-20.9	28,334	-0.07%
2021/10/15	27	108.93	14	108.89	109.50	13	28,682	0.05%
2021/10/14	2	107.00	4.5	107.44	106.50	-2.5	28,303	-0.01%
2021/10/13	3.1	105.16	2	105.25	105.50	1.1	28,537	0.00%
2021/10/12	9	105.39	0	106.50	105.00	9	28,786	0.03%
2021/10/08	0	0.00	11	107.50	108.00	-11	29,185	-0.04%
2021/10/07	1.2	106.83	5	106.50	107.00	-3.9	29,179	-0.01%
2021/10/06	0.1	103.50	1	103.50	103.00	-1	29,150	0.00%
2021/10/05	18.8	101.57	0	0.00	101.50	18.8	28,786	0.07%
2021/10/04	10	103.05	5	102.50	103.00	5	28,567	0.02%
2021/10/01	13	103.46	8.1	103.82	103.00	5	28,543	0.02%
2021/09/30	2.4	105.21	1	105.50	105.00	1.4	28,439	0.00%
2021/09/29	19.2	104.84	2	105.00	105.00	17.2	28,792	0.06%
2021/09/28	1	106.51	0	107.00	106.50	1	29,592	0.00%
2021/09/27	3	108.00	2	107.51	107.50	1	29,497	0.00%
2021/09/24	1	107.50	0	0.00	107.50	1	29,530	0.00%
2021/09/23	1.2	107.49	0	0.00	106.50	1.2	29,793	0.00%
2021/09/22	8.4	106.76	0.1	107.50	107.00	8.3	29,774	0.03%
2021/09/17	0	0.00	1	108.51	108.50	-1	29,528	0.00%
2021/09/16	1	107.50	0	0.00	107.50	1	29,476	0.00%
2021/09/15	2	109.25	1.2	109.96	108.50	0.8	29,612	0.00%
2021/09/14	41	107.49	0	0.00	107.50	41	29,019	0.14%
2021/09/13	0	0.00	3	107.33	106.50	-3	29,065	-0.01%
2021/09/10	2	107.75	0.1	108.00	108.00	1.9	29,390	0.01%
2021/09/09	4.6	106.96	0	0.00	107.00	4.6	29,660	0.02%
2021/09/08	5.1	108.60	0	0.00	107.50	5.1	29,623	0.02%
2021/09/07	12.3	108.72	0	0.00	108.50	12.3	29,547	0.04%
2021/09/06	4.2	111.00	9	111.78	111.00	-4.8	29,553	-0.02%
2021/09/03	2	111.75	4.2	112.24	112.50	-2.2	29,849	-0.01%
2021/09/02	0.2	111.00	3.1	112.00	111.50	-2.9	29,768	-0.01%
2021/09/01	2	110.50	3	111.00	111.00	-1	29,654	0.00%
2021/08/31	1	108.50	8.8	109.14	111.00	-7.8	29,587	-0.03%
2021/08/30	1	107.51	5	108.50	109.00	-4	29,418	-0.01%
2021/08/27	1	107.50	0	0.00	108.00	1	29,666	0.00%
2021/08/26	0.2	108.00	0.1	107.50	107.50	0.1	29,835	0.00%
2021/08/25	1	108.50	0.2	108.75	108.50	0.8	30,168	0.00%
2021/08/24	0	0.00	10	108.50	109.00	-10	30,304	-0.03%
2021/08/23	3	107.00	2	107.25	107.50	1	30,576	0.00%
2021/08/20	2.1	104.01	16	103.38	104.50	-14	30,649	-0.05%
2021/08/19	36.9	103.75	2.9	103.65	103.00	34	31,163	0.11%
2021/08/18	11.1	105.63	4	104.50	107.00	7.1	30,717	0.02%
2021/08/17	5.1	107.00	5.2	106.90	106.50	-0.1	31,031	0.00%
2021/08/16	6.1	107.17	0	0.00	107.50	6.1	31,124	0.02%
2021/08/13	15.2	109.47	0.3	109.50	109.00	14.9	31,441	0.05%
2021/08/12	36	109.14	1	109.00	109.00	35	31,378	0.11%
2021/08/11	11.3	106.76	12	107.17	109.00	-0.8	31,859	0.00%
2021/08/10	22.9	109.17	1.1	110.39	108.50	21.8	32,440	0.07%
2021/08/09	1	111.00	1	112.00	112.00	0	33,341	0.00%
2021/08/06	4.6	112.26	0	0.00	112.50	4.6	33,684	0.01%
2021/08/05	3.1	111.82	4	111.50	112.00	-0.9	34,169	0.00%
2021/08/04	1	111.50	0	0.00	112.00	1	36,329	0.00%
2021/08/03	0	111.50	1	111.51	111.50	-1	37,309	0.00%
2021/08/02	0	0.00	0	112.50	113.00	0	37,640	0.00%
2021/07/30	2.4	109.83	0	0.00	110.00	2.4	38,246	0.01%
2021/07/29	1.1	110.05	4	110.63	111.00	-3	38,400	-0.01%
2021/07/28	10	109.75	2	110.01	110.50	8	39,142	0.02%
2021/07/27	6.1	111.82	7.1	111.08	111.50	-1	40,042	0.00%
2021/07/26	8	109.63	2	110.25	110.00	6	40,774	0.01%
2021/07/23	4.1	110.65	1	110.51	110.50	3.1	40,978	0.01%
2021/07/22	15.3	109.90	7	111.14	110.50	8.2	41,267	0.02%
2021/07/21	16.4	112.98	2	113.25	112.50	14.4	41,185	0.03%
2021/07/20	5.1	114.60	11.1	115.05	114.50	-6.1	40,817	-0.01%
2021/07/19	20.1	117.42	18	116.78	116.50	2.1	41,033	0.01%
2021/07/16	7.1	118.65	0	0.00	119.50	7.1	41,627	0.02%
2021/07/15	31	118.74	16.6	118.74	119.50	14.4	41,646	0.03%
2021/07/14	3.1	116.49	16	117.00	116.00	-13	41,038	-0.03%
2021/07/13	3.2	116.62	11.6	116.41	116.50	-8.4	41,122	-0.02%
2021/07/12	7.2	114.93	2.5	115.40	115.00	4.7	41,396	0.01%
2021/07/09	4.7	113.99	0	0.00	114.00	4.7	41,770	0.01%
2021/07/08	1	115.50	2.4	115.71	115.50	-1.4	42,184	0.00%
2021/07/07	5.5	115.22	2.1	115.50	115.00	3.4	42,614	0.01%
2021/07/06	8	116.00	17.2	116.20	116.50	-9.2	43,302	-0.02%
2021/07/05	7.1	115.37	22.9	114.60	117.00	-15.8	43,911	-0.04%
2021/07/02	9	111.67	3	111.67	111.50	6	43,223	0.01%
2021/07/01	4	111.88	3	112.00	112.00	1	43,510	0.00%
2021/06/30	8.1	112.62	3	113.00	112.00	5.1	43,940	0.01%
2021/06/29	0.1	112.00	8	111.94	111.50	-7.9	45,039	-0.02%
2021/06/28	12.1	111.67	1	112.00	111.50	11.1	46,909	0.02%
2021/06/25	12	114.17	6.1	113.75	113.00	5.9	47,286	0.01%
2021/06/24	3.3	112.50	4.1	112.85	113.00	-0.8	47,379	0.00%
2021/06/23	2	110.25	3	111.50	111.50	-1	47,741	0.00%
2021/06/22	3.1	108.85	1	109.00	108.50	2.1	48,354	0.00%
2021/06/21	8	109.31	1	110.00	108.50	7	49,335	0.01%
2021/06/18	11	112.00	3.3	111.55	111.50	7.7	50,635	0.02%
2021/06/17	4.1	111.12	3	112.17	113.00	1.1	51,947	0.00%
2021/06/16	4	111.88	3	112.00	111.50	1	54,351	0.00%
2021/06/15	6.3	112.67	0.2	113.50	113.00	6.1	56,251	0.01%
2021/06/11	3	113.01	3.2	113.62	113.50	-0.2	58,242	0.00%
2021/06/10	2	110.50	4	110.63	110.50	-2	59,189	0.00%
2021/06/08	3	110.33	4	110.50	110.50	-1	61,243	0.00%
2021/06/07	1	111.00	2	111.00	110.50	-1	62,197	0.00%
2021/06/04	8.1	110.01	3	110.33	112.00	5.1	62,654	0.01%
2021/06/03	7.1	111.08	3	111.67	111.00	4.1	62,906	0.01%
2021/06/02	6.8	112.90	1.2	114.48	112.00	5.6	63,414	0.01%
2021/06/01	2.1	113.76	7	113.93	114.50	-5	64,306	-0.01%
2021/05/31	5.1	112.60	6.5	112.65	113.50	-1.5	65,255	0.00%
2021/05/28	5	110.60	1	111.00	111.00	4	66,126	0.01%
2021/05/27	5	108.60	1	109.50	109.50	4	66,575	0.01%
2021/05/26	2.4	112.70	2.1	112.23	111.50	0.3	67,559	0.00%
2021/05/25	4.3	111.68	12.4	112.45	112.00	-8.1	69,013	-0.01%
2021/05/24	0.6	108.87	18	109.17	109.50	-17.4	69,079	-0.03%
2021/05/21	12.3	108.75	19.1	108.92	109.50	-6.8	69,408	-0.01%
2021/05/20	2	105.00	10	106.10	106.00	-8	69,516	-0.01%
2021/05/19	4	105.38	9	105.17	105.00	-5	70,236	-0.01%
2021/05/18	11.1	104.74	31.2	105.22	107.00	-20.1	70,231	-0.03%
2021/05/17	14.7	99.32	12.1	100.55	98.20	2.6	70,387	0.00%
2021/05/14	17.1	105.09	7	105.07	104.50	10.1	70,236	0.01%
2021/05/13	13.1	100.74	8.2	102.16	103.00	4.9	70,571	0.01%
2021/05/12	31.7	99.54	37.1	99.68	102.00	-5.4	70,334	-0.01%
2021/05/11	38.3	108.37	18.1	107.64	107.00	20.2	69,233	0.03%
2021/05/10	12.1	114.49	6	113.42	113.00	6.1	69,994	0.01%
2021/05/07	4.6	116.95	15.6	116.40	117.50	-11	72,312	-0.02%
2021/05/06	1.2	112.06	4	112.00	112.50	-2.8	73,359	0.00%
2021/05/05	10.8	110.71	25	111.38	110.00	-14.2	74,195	-0.02%
2021/05/04	14.9	108.95	58	109.56	108.50	-43.1	75,249	-0.06%
2021/05/03	18.1	113.22	11.8	113.17	112.50	6.3	76,133	0.01%
2021/04/29	27	117.07	13	117.81	116.00	14	78,603	0.02%
2021/04/28	8.4	117.50	21.1	117.00	117.00	-12.7	79,282	-0.02%
2021/04/27	4.2	119.03	3	119.33	118.50	1.2	80,842	0.00%
2021/04/26	16.1	118.25	7.2	118.02	117.50	8.9	81,368	0.01%
2021/04/23	5.2	117.81	10	118.25	119.00	-4.8	82,262	-0.01%
2021/04/22	13.1	119.20	5	119.20	117.50	8.1	84,441	0.01%
2021/04/21	8.9	120.51	1.8	120.78	120.00	7.1	88,574	0.01%
2021/04/20	12.2	121.51	1.1	121.95	122.00	11	89,305	0.01%
2021/04/19	1.3	121.78	3	122.00	121.50	-1.7	90,633	0.00%
2021/04/16	8.6	122.50	7.1	123.14	123.50	1.5	91,260	0.00%
2021/04/15	5.2	120.51	1	121.00	121.00	4.2	92,273	0.00%
2021/04/14	3.1	120.69	6.1	119.94	121.50	-3	93,500	0.00%
2021/04/13	25.4	122.03	4	122.38	122.50	21.4	96,281	0.02%
2021/04/12	12.5	120.37	8	121.25	120.50	4.5	99,322	0.00%
2021/04/09	17.5	121.01	30	121.43	120.00	-12.5	102,027	-0.01%
2021/04/08	17.2	122.65	3.1	122.52	122.50	14	101,224	0.01%
2021/04/07	13.1	123.31	6	123.92	123.50	7.1	101,243	0.01%
2021/04/06	5.1	123.10	17.6	123.37	122.50	-12.5	101,439	-0.01%
2021/04/01	20.6	122.57	42	121.94	121.50	-21.4	101,864	-0.02%
2021/03/31	32.3	124.82	39	124.27	124.00	-6.8	102,143	-0.01%
2021/03/30	3	129.33	11.2	129.44	129.50	-8.2	100,661	-0.01%
2021/03/29	1	127.52	13	128.23	128.50	-12	100,823	-0.01%
2021/03/26	12.3	126.89	10	127.15	126.50	2.3	101,700	0.00%
2021/03/25	28.3	127.96	11	127.14	126.50	17.3	101,299	0.02%
2021/03/24	31.6	128.64	16.6	128.84	128.00	15	100,686	0.01%
2021/03/23	31.7	132.33	35	131.53	130.50	-3.3	99,806	0.00%
2021/03/22	13.1	126.18	48.8	127.16	130.00	-35.7	98,701	-0.04%
2021/03/19	42.1	125.10	46.4	125.39	123.50	-4.3	97,546	0.00%
2021/03/18	29.1	129.60	81.5	130.05	129.50	-52.4	95,637	-0.05%
2021/03/17	50.7	125.83	56.5	125.23	126.00	-5.9	94,357	-0.01%
2021/03/16	12.1	122.12	59.2	122.80	123.00	-47.1	92,873	-0.05%
2021/03/15	5.3	120.30	22.4	120.42	121.00	-17.1	92,452	-0.02%
2021/03/12	8.1	119.37	26.5	119.59	120.00	-18.4	93,263	-0.02%
2021/03/11	10.3	117.00	14	117.29	117.00	-3.7	94,385	0.00%
2021/03/10	6	115.58	32	115.70	115.50	-26	93,926	-0.03%
2021/03/09	8.1	113.00	10.2	114.41	115.00	-2.1	93,640	0.00%
2021/03/08	35.1	114.72	11.1	113.70	113.50	24	93,481	0.03%
2021/03/05	8.1	114.06	5	114.50	115.00	3.1	92,985	0.00%
2021/03/04	7.3	114.53	30	114.17	114.50	-22.7	92,545	-0.02%
2021/03/03	22.2	114.55	7.9	114.31	115.50	14.2	91,575	0.02%
2021/03/02	5.3	113.01	2	114.00	112.00	3.3	90,689	0.00%
2021/02/26	28.2	112.67	14	112.89	112.00	14.2	90,179	0.02%
2021/02/25	5.9	114.34	54.2	114.67	116.50	-48.3	88,553	-0.05%
2021/02/24	21.1	112.45	8.4	113.13	110.50	12.6	87,097	0.01%
2021/02/23	4.7	109.68	7.2	109.19	111.50	-2.6	86,598	0.00%
2021/02/22	20.6	112.16	5.5	111.78	111.00	15.1	86,137	0.02%
2021/02/19	15.5	110.66	8.4	110.58	110.00	7.1	85,645	0.01%
2021/02/18	15.1	113.60	22	113.50	113.00	-6.9	84,850	-0.01%
2021/02/17	14.2	113.89	12.1	114.17	114.00	2.1	84,908	0.00%
2021/02/05	12.5	114.03	17	114.62	113.50	-4.6	83,928	-0.01%
2021/02/04	15.1	114.00	9	114.00	114.00	6.1	83,134	0.01%
2021/02/03	8.1	116.31	33.4	116.13	116.50	-25.3	82,680	-0.03%
2021/02/02	15.1	116.50	33.6	116.17	116.50	-18.6	82,107	-0.02%
2021/02/01	17.9	111.42	98.9	109.56	113.00	-81	81,389	-0.10%
2021/01/29	73	114.54	28.1	114.92	111.50	44.9	79,640	0.06%
2021/01/28	84.1	118.86	26	118.96	118.50	58.1	76,874	0.08%
2021/01/27	55.8	123.40	20.2	123.56	123.00	35.6	75,136	0.05%
2021/01/26	41.9	123.02	26.9	121.90	122.00	15	73,916	0.02%
2021/01/25	47	120.50	54.6	120.53	123.00	-7.6	72,070	-0.01%
2021/01/22	93.4	120.58	141.6	119.92	121.50	-48.2	70,174	-0.07%	大賣/
2021/01/21	13.2	116.11	36.4	116.12	117.00	-23.3	67,021	-0.03%
2021/01/20	19.6	115.72	34.2	116.38	114.50	-14.6	66,129	-0.02%
2021/01/19	35.4	114.70	29.5	114.22	115.00	5.9	64,197	0.01%
2021/01/18	11.1	112.96	34	112.15	114.00	-22.9	63,005	-0.04%
2021/01/15	52.5	115.33	68.5	114.67	115.50	-16	61,737	-0.03%
2021/01/14	104.5	112.26	147.4	112.54	116.00	-42.8	59,302	-0.07%	大買/大賣/
2021/01/13	19.1	106.32	23	106.35	106.50	-4	54,542	-0.01%
2021/01/12	46.3	104.61	10.2	104.20	104.00	36.1	53,983	0.07%
2021/01/11	12	107.54	15.4	107.80	107.50	-3.4	53,647	-0.01%
2021/01/08	43	107.22	67.9	108.20	108.00	-24.9	53,291	-0.05%
2021/01/07	22.8	106.79	37.2	106.79	107.00	-14.4	51,832	-0.03%
2021/01/06	68.4	106.06	79.6	105.54	105.00	-11.2	50,561	-0.02%
2021/01/05	107.9	102.73	155.4	103.40	104.00	-47.5	47,274	-0.10%	大買/大賣/
2021/01/04	40.2	97.81	134.3	96.35	99.90	-94.1	44,037	-0.21%	大賣/
2020/12/31	1	91.75	7	91.83	92.00	-6	40,427	-0.01%
2020/12/30	1.1	90.30	11.2	91.00	91.60	-10	40,179	-0.02%
2020/12/29	25	90.78	8.5	90.79	90.40	16.5	39,796	0.04%
2020/12/28	15.2	92.11	94.2	92.04	91.80	-79	39,355	-0.20%
2020/12/25	92.6	91.56	56	91.65	91.80	36.6	38,556	0.09%
2020/12/24	14	89.50	9.8	89.27	89.60	4.2	37,188	0.01%
2020/12/23	15	88.97	36	88.77	88.80	-21	37,032	-0.06%
2020/12/22	21.1	88.93	16.5	89.47	87.70	4.6	36,732	0.01%
2020/12/21	17	88.30	2	87.90	88.00	15	36,124	0.04%
2020/12/18	16	87.87	33	87.78	87.70	-17	35,941	-0.05%
2020/12/17	3	87.73	143.2	88.00	87.80	-140.2	35,866	-0.39%	大賣/鉅額交易
2020/12/16	0	0.00	2	88.00	88.20	-2	35,716	-0.01%
2020/12/15	3	86.57	8	86.79	87.10	-5	35,463	-0.01%
2020/12/14	6.5	88.33	39	88.82	87.70	-32.5	35,162	-0.09%
2020/12/11	17.3	87.48	2	87.60	87.60	15.3	34,666	0.04%
2020/12/10	17	87.87	14	87.84	87.70	3	33,930	0.01%
2020/12/09	16	88.96	22	88.88	89.00	-6	33,480	-0.02%
2020/12/08	35.3	88.30	36.2	88.31	87.60	-0.9	32,621	0.00%
2020/12/07	33.7	86.38	71.5	86.12	87.90	-37.8	31,140	-0.12%
2020/12/04	47	82.89	7	83.01	82.90	40	28,798	0.14%
2020/12/03	18	82.18	0.1	82.30	82.00	17.9	28,368	0.06%
2020/12/02	4	82.55	0	0.00	82.70	4	28,204	0.01%
2020/12/01	1	82.30	5.1	82.60	82.90	-4.1	28,227	-0.01%
2020/11/30	2	82.30	3	82.30	82.30	-1	28,504	0.00%
2020/11/27	7.2	82.53	1	82.70	82.60	6.2	27,917	0.02%
2020/11/26	0	0.00	3	82.70	83.00	-3	27,869	-0.01%
2020/11/25	2	82.00	0	0.00	82.00	2	27,823	0.01%
2020/11/24	0.1	82.30	5	82.34	82.00	-4.9	27,853	-0.02%
2020/11/23	11	82.78	6	82.87	82.90	5	27,877	0.02%
2020/11/20	10	82.52	19	82.27	82.50	-9	27,738	-0.03%
2020/11/19	5	82.70	1	82.60	82.90	4	27,618	0.01%
2020/11/18	13.2	82.89	12.2	83.27	83.20	1	27,595	0.00%
2020/11/17	0	0.00	3	82.67	83.00	-3	27,491	-0.01%
2020/11/16	8	82.54	3	82.53	82.60	5	27,885	0.02%
2020/11/13	8	81.29	0	0.00	81.40	8	27,577	0.03%
2020/11/12	5	81.20	8.4	81.66	81.90	-3.4	27,494	-0.01%
2020/11/11	0	81.20	12.6	81.22	81.60	-12.5	27,213	-0.05%
2020/11/10	12.2	80.86	16	80.95	80.80	-3.8	27,174	-0.01%
2020/11/09	2	80.90	16	81.07	81.20	-14	28,235	-0.05%
2020/11/06	3.1	79.79	0	0.00	79.70	3.1	28,321	0.01%
2020/11/05	2	78.90	2	79.00	79.00	0	28,488	0.00%
2020/11/04	0	0.00	1	78.50	78.80	-1	29,073	0.00%
2020/11/03	5	78.54	3	78.40	78.30	2	29,122	0.01%
2020/11/02	0	0.00	2.1	77.62	78.30	-2.1	29,432	-0.01%
2020/10/30	4.2	77.50	3	77.50	77.50	1.2	29,600	0.00%
2020/10/29	6.2	77.63	4.2	77.93	78.00	2	29,550	0.01%
2020/10/28	15	78.49	0.1	79.90	78.30	14.9	30,059	0.05%
2020/10/27	11.4	79.76	2.7	79.74	80.00	8.7	30,234	0.03%
2020/10/23	2	80.75	0.4	80.70	80.70	1.6	31,049	0.01%
2020/10/22	8	80.65	14	80.64	80.80	-6	32,073	-0.02%
2020/10/21	6	80.75	5.8	80.66	80.40	0.2	32,779	0.00%
2020/10/20	11	81.45	69	81.62	81.40	-58	33,058	-0.18%
2020/10/19	8	80.86	44	81.09	81.30	-36	33,610	-0.11%
2020/10/16	16	79.29	9	79.11	78.60	7	33,408	0.02%
2020/10/15	3	77.83	6	78.23	78.10	-3	33,847	-0.01%
2020/10/14	5	78.12	2	78.35	78.00	3	34,602	0.01%
2020/10/13	6	78.57	9	78.78	78.90	-3	34,800	-0.01%
2020/10/12	10	78.50	10	78.53	78.70	0	35,259	0.00%
2020/10/08	2	77.80	0	0.00	78.00	2	35,425	0.01%
2020/10/07	1	77.60	0	0.00	77.40	1	35,744	0.00%
2020/10/06	1	77.80	2	78.10	77.80	-1	36,066	0.00%
2020/10/05	0	0.00	3	78.10	77.70	-3	36,653	-0.01%
2020/09/30	1	77.60	0	0.00	77.40	1	37,159	0.00%
2020/09/29	24	77.54	2	77.75	77.00	22	37,455	0.06%
2020/09/28	1.1	75.35	8	76.68	76.90	-6.9	37,793	-0.02%
2020/09/25	11	74.97	2	74.50	74.30	9	38,001	0.02%
2020/09/24	25.1	75.50	0	0.00	75.00	25.1	38,076	0.07%
2020/09/23	2	76.75	2	76.70	76.70	0	37,687	0.00%
2020/09/22	14.2	76.93	0	0.00	76.80	14.2	38,132	0.04%
2020/09/21	11	77.77	0	0.00	77.40	11	38,706	0.03%
2020/09/18	1	77.90	3	77.80	77.60	-2	40,000	0.00%
2020/09/17	5	78.44	4	78.18	78.10	1	40,947	0.00%
2020/09/16	29	78.73	26	79.23	78.80	3	41,362	0.01%
2020/09/15	5	79.16	0	0.00	79.10	5	41,339	0.01%
2020/09/14	6	79.30	5	79.12	79.40	1	41,646	0.00%
2020/09/10	0	0.00	8	78.49	78.50	-8	41,523	-0.02%
2020/09/09	6	76.95	14	77.11	77.90	-8	41,410	-0.02%
2020/09/08	5	77.52	7	77.87	77.50	-2	41,473	0.00%
2020/09/07	5	76.96	4	77.10	77.30	1	41,611	0.00%
2020/09/04	16.1	76.97	14.6	76.98	76.90	1.5	41,954	0.00%
2020/09/03	38	78.73	57	78.68	77.70	-19	41,789	-0.05%
2020/09/02	2	77.05	3	77.33	77.80	-1	41,734	0.00%
2020/09/01	1.2	76.95	0	0.00	77.00	1.2	42,211	0.00%
2020/08/31	6	77.67	0	0.00	76.90	6	42,474	0.01%
2020/08/28	10	77.50	10	77.60	77.50	0	42,692	0.00%
2020/08/27	14	77.56	1	77.70	77.50	13	42,988	0.03%
2020/08/26	14	78.10	11.3	78.19	78.20	2.7	43,281	0.01%
2020/08/25	6	78.08	2	78.20	78.30	4	43,441	0.01%
2020/08/24	4	77.60	0	0.00	77.60	4	43,891	0.01%
2020/08/21	26.2	77.93	1	78.20	78.20	25.2	43,964	0.06%
2020/08/20	27	77.51	16	78.03	77.10	11	43,929	0.03%
2020/08/19	3	79.80	0	0.00	79.30	3	43,368	0.01%
2020/08/18	4	79.55	0	0.00	79.80	4	43,283	0.01%
2020/08/17	0	0.00	11	80.30	80.20	-11	43,604	-0.03%
2020/08/14	1	79.90	13	80.17	80.40	-12	43,618	-0.03%
2020/08/13	57	80.15	18.4	80.74	79.50	38.6	43,559	0.09%
2020/08/12	11	80.68	20	80.83	81.40	-9	42,948	-0.02%
2020/08/11	48	79.99	12	80.08	79.80	36	43,139	0.08%
2020/08/10	6.1	80.45	6.1	80.07	80.50	0	43,407	0.00%
2020/08/07	10	78.53	14	78.79	78.30	-4	43,275	-0.01%
2020/08/06	26	79.03	11	78.99	79.00	15	43,625	0.03%
2020/08/05	28	78.19	6	78.28	77.90	22	43,829	0.05%
2020/08/04	28	78.01	20	77.85	78.10	8	44,340	0.02%
2020/08/03	13	77.68	0	0.00	77.10	13	44,597	0.03%
2020/07/31	31	79.03	3	78.80	78.40	28	44,108	0.06%
2020/07/30	4	77.83	0.2	78.20	78.00	3.8	43,832	0.01%
2020/07/29	19	78.38	4	78.38	78.00	15	43,666	0.03%
2020/07/28	62	79.60	44	79.26	78.40	18	43,848	0.04%
2020/07/27	46	78.45	3	78.13	78.00	43	43,342	0.10%
2020/07/24	13	80.98	3	80.90	80.00	10	42,760	0.02%
2020/07/23	177.6	81.31	4	81.78	82.10	173.6	42,348	0.41%	大買/鉅額交易
2020/07/22	36.2	85.48	2	85.65	85.90	34.2	41,517	0.08%
2020/07/21	28	85.37	10	85.55	85.30	18	40,594	0.04%
2020/07/20	26.5	86.13	8	85.89	86.80	18.5	39,798	0.05%
2020/07/17	12	88.13	20.2	88.46	88.00	-8.2	39,066	-0.02%
2020/07/16	38	87.46	54.1	87.47	87.60	-16.1	39,095	-0.04%
2020/07/15	40	86.69	23	86.77	86.60	17	38,790	0.04%
2020/07/14	29	86.43	21	86.89	86.30	8	39,163	0.02%
2020/07/13	9	86.11	40	85.97	86.70	-31	39,298	-0.08%
2020/07/10	16	85.61	13.4	86.00	84.80	2.6	39,392	0.01%
2020/07/09	10	86.17	14	86.06	86.20	-4	39,134	-0.01%
2020/07/08	23	86.91	24	87.00	87.00	-1	38,728	0.00%
2020/07/07	42	86.45	23	87.27	87.00	19	38,430	0.05%
2020/07/06	1	86.50	12	86.44	86.40	-11	38,484	-0.03%
2020/07/03	33	85.41	6	85.80	85.30	27	39,251	0.07%
2020/07/02	16	85.41	8	85.48	86.00	8	39,318	0.02%
2020/07/01	13	86.09	23	86.28	85.90	-10	39,567	-0.03%
2020/06/30	11	86.11	5.1	86.18	86.30	5.9	39,234	0.02%
2020/06/29	1	84.50	172	83.76	85.20	-171	38,911	-0.44%	大賣/鉅額交易
2020/06/24	26.6	83.05	66.2	83.00	83.50	-39.7	37,861	-0.10%
2020/06/23	18	79.86	14	79.97	80.20	4	37,387	0.01%
2020/06/22	0	0.00	1.8	78.90	78.90	-1.8	37,269	0.00%
2020/06/19	2.2	78.39	0	0.00	78.80	2.2	37,883	0.01%
2020/06/18	2	78.50	0	0.00	78.50	2	37,988	0.01%
2020/06/17	1	78.59	1.4	78.20	78.20	-0.4	38,713	0.00%
2020/06/16	5	78.14	2	78.35	78.40	3	40,122	0.01%
2020/06/15	2	77.35	2	77.25	77.00	0	41,533	0.00%
2020/06/12	7	77.53	3	77.67	78.00	4	42,349	0.01%
2020/06/11	12	79.12	13	79.48	78.60	-1	42,992	0.00%
2020/06/10	1	79.40	9	79.78	79.90	-8	43,388	-0.02%
2020/06/09	3	79.50	5.8	79.76	79.50	-2.8	44,767	-0.01%
2020/06/08	5	79.44	38	79.46	79.70	-33	45,559	-0.07%
2020/06/05	1	78.20	7	78.33	78.50	-6	45,175	-0.01%
2020/06/04	7	78.50	4	78.13	78.40	3	45,232	0.01%
2020/06/03	147.3	78.01	3	78.07	78.10	144.3	45,254	0.32%	大買/鉅額交易
2020/06/02	10	76.97	68.3	77.11	77.10	-58.3	45,186	-0.13%
2020/06/01	1	76.00	3	76.43	76.20	-2	45,106	0.00%
2020/05/29	0	0.00	1	75.50	75.80	-1	45,158	0.00%
2020/05/28	0	0.00	12	75.41	75.30	-12	44,994	-0.03%
2020/05/27	2	74.80	1	75.30	75.30	1	45,453	0.00%
2020/05/26	13	74.78	8	74.85	74.80	5	45,969	0.01%
2020/05/25	2	73.45	3	72.93	73.60	-1	46,216	0.00%
2020/05/22	23	74.02	5	74.04	73.60	18	46,552	0.04%
2020/05/21	5	74.76	6	74.53	74.70	-1	46,325	0.00%
2020/05/20	12	74.58	4	74.93	74.50	8	46,417	0.02%
2020/05/19	38	75.03	10	75.27	74.80	28	46,489	0.06%
2020/05/18	19.4	75.85	6	75.37	75.00	13.4	46,100	0.03%
2020/05/15	17	77.17	46	77.94	77.10	-29	45,526	-0.06%
2020/05/14	30	78.20	45	78.37	78.20	-15	45,023	-0.03%
2020/05/13	19	78.05	30.6	78.22	78.80	-11.6	44,680	-0.03%
2020/05/12	13	77.51	3.4	77.59	77.30	9.6	44,565	0.02%
2020/05/11	3	78.80	11	78.67	78.90	-8	44,747	-0.02%
2020/05/08	18	76.41	3.8	76.25	76.20	14.2	44,242	0.03%
2020/05/07	1	75.10	0	0.00	75.20	1	44,308	0.00%
2020/05/06	1	74.12	3	74.67	74.30	-2	44,218	0.00%
2020/05/05	45	74.44	4	74.60	74.10	41	44,492	0.09%
2020/05/04	34	74.48	0	0.00	74.50	34	44,768	0.08%
2020/04/30	15	76.25	33	76.70	77.00	-18	44,694	-0.04%
2020/04/29	24	75.90	3	75.93	75.60	21	44,975	0.05%
2020/04/28	2	75.20	3.2	75.01	75.20	-1.2	45,609	0.00%
2020/04/27	0	0.00	2.1	75.00	74.90	-2.1	47,798	0.00%
2020/04/24	1	74.10	0	0.00	73.80	1	47,910	0.00%
2020/04/23	1.6	74.08	0	0.00	74.00	1.6	48,896	0.00%
2020/04/22	1	73.80	2.2	73.27	73.90	-1.2	48,768	0.00%
2020/04/21	21.1	74.10	2	74.50	73.50	19.1	48,703	0.04%
2020/04/20	2.4	76.24	1	76.20	76.20	1.4	48,171	0.00%
2020/04/17	9	75.84	38	75.87	75.80	-29	48,024	-0.06%
2020/04/16	5	74.62	13	74.15	74.00	-8	47,392	-0.02%
2020/04/15	10	74.60	10	74.30	74.10	0	47,157	0.00%
2020/04/14	15	74.10	15.6	73.93	74.40	-0.6	47,387	0.00%
2020/04/13	5	73.30	2	73.20	73.10	3	47,485	0.01%
2020/04/10	13	73.71	5	73.64	73.90	8	47,506	0.02%
2020/04/09	16	75.16	17	74.12	74.00	-1	47,817	0.00%
2020/04/08	48.2	73.45	60	74.09	75.00	-11.8	47,242	-0.02%
2020/04/07	7	71.04	3	71.77	71.20	4	45,981	0.01%
2020/04/06	8	69.80	0	0.00	70.20	8	45,466	0.02%
2020/04/01	3	70.03	0	0.00	70.00	3	44,975	0.01%
2020/03/31	13.2	70.15	2	70.10	69.90	11.2	44,733	0.02%
2020/03/30	12	69.43	8	70.10	70.00	4	44,283	0.01%
2020/03/27	16	71.03	3	70.67	70.10	13	43,919	0.03%
2020/03/26	4	70.83	13	70.94	71.00	-9	43,204	-0.02%
2020/03/25	8	71.64	49	71.82	71.40	-41	43,208	-0.09%
2020/03/24	6	69.85	9	69.94	69.40	-3	42,793	-0.01%
2020/03/23	28.1	67.71	2	68.15	67.50	26.1	43,074	0.06%
2020/03/20	33	69.80	5.2	70.22	70.80	27.8	42,561	0.07%
2020/03/19	59.3	67.15	32	66.86	66.30	27.3	41,412	0.07%
2020/03/18	26	70.25	2.5	70.44	70.00	23.5	40,185	0.06%
2020/03/17	66.3	70.43	51	70.93	70.60	15.3	39,472	0.04%
2020/03/16	21.4	71.91	4	72.23	71.10	17.4	38,858	0.04%
2020/03/13	144.3	70.53	109	71.46	74.60	35.3	38,007	0.09%	大買/大賣/
2020/03/12	110	75.21	94	75.48	74.70	16	36,846	0.04%	大買/
2020/03/11	11	79.26	0	0.00	78.60	11	35,761	0.03%
2020/03/10	7	78.79	8	79.03	79.40	-1	35,582	0.00%
2020/03/09	25	79.34	1	80.00	79.10	24	35,358	0.07%
2020/03/06	15.3	81.32	0	0.00	80.80	15.3	35,166	0.04%
2020/03/05	4.5	83.01	34	83.09	82.70	-29.5	35,040	-0.08%
2020/03/04	0	0.00	1	81.30	81.70	-1	35,049	0.00%
2020/03/03	12.1	81.11	12	81.43	81.00	0.1	34,888	0.00%
2020/03/02	17.4	79.23	2.7	78.55	79.20	14.7	34,638	0.04%
2020/02/27	15	80.22	1	81.00	80.30	14	34,937	0.04%
2020/02/26	39	81.65	3	81.60	81.10	36	34,982	0.10%
2020/02/25	3	82.20	26.1	81.01	82.30	-23.1	34,763	-0.07%
2020/02/24	7.1	80.63	5	80.76	80.70	2.1	34,847	0.01%
2020/02/21	7.2	81.84	2	81.80	81.70	5.2	35,036	0.01%
2020/02/20	5	82.86	2	82.95	82.80	3	36,338	0.01%
2020/02/19	9	83.27	8	83.94	83.80	1	36,346	0.00%
2020/02/18	10	83.21	1	83.20	83.40	9	36,642	0.02%
2020/02/17	7.2	83.83	1	84.00	83.90	6.2	37,750	0.02%
2020/02/14	16	84.69	15	84.89	84.90	1	38,341	0.00%
2020/02/13	2	85.20	3	85.73	84.70	-1	39,439	0.00%
2020/02/12	12	84.27	29	84.57	85.50	-17	40,708	-0.04%
2020/02/11	3	82.77	2.1	82.76	82.90	0.9	41,559	0.00%
2020/02/10	15	81.82	8	81.69	82.00	7	42,608	0.02%
2020/02/07	8.1	82.92	5	83.22	82.90	3.1	43,602	0.01%
2020/02/06	7.1	82.90	12	83.26	83.60	-4.9	45,059	-0.01%
2020/02/05	5	82.12	14.5	82.19	82.20	-9.5	46,922	-0.02%
2020/02/04	8	82.61	32	83.07	82.20	-24	48,200	-0.05%
2020/02/03	55.1	80.96	24	80.03	82.20	31.1	48,094	0.06%
2020/01/31	14	83.61	33.1	83.23	83.20	-19.1	47,505	-0.04%
2020/01/30	41.9	83.92	57	83.50	83.10	-15.1	47,070	-0.03%
2020/01/20	3.2	92.59	9	92.46	92.30	-5.8	44,925	-0.01%
2020/01/17	5	92.18	29	92.07	92.30	-24	44,926	-0.05%
2020/01/16	0	0.00	2	90.05	90.00	-2	44,307	0.00%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	1	90.00	1	90.00	90.00	0	46,469	0.00%
2020/01/13	1	89.10	1	89.20	89.60	0	46,698	0.00%
2020/01/10	10	87.90	7	88.47	89.00	3	47,630	0.01%
2020/01/09	12.1	87.29	4.6	87.43	87.10	7.5	48,452	0.02%
2020/01/08	40.4	87.24	39	87.61	86.50	1.4	48,573	0.00%
2020/01/07	51	89.47	7	89.54	89.10	44	48,302	0.09%
2020/01/06	15	90.48	1.4	90.86	90.50	13.6	48,395	0.03%
2020/01/03	2	91.50	23	91.77	91.60	-21	48,271	-0.04%
2020/01/02	2.2	90.74	4	90.80	90.80	-1.8	48,116	0.00%
2019/12/31	8.1	90.81	3	90.90	90.80	5.1	48,193	0.01%
2019/12/30	9	91.09	3	91.40	90.90	6	48,265	0.01%
2019/12/27	2	91.60	12	91.60	91.50	-10	48,462	-0.02%
2019/12/26	8	90.95	0	0.00	90.80	8	48,560	0.02%
2019/12/25	0.2	90.80	0	0.00	91.00	0.2	49,146	0.00%
2019/12/24	6	90.92	1.1	90.99	90.90	4.9	49,384	0.01%
2019/12/23	10	90.90	1	91.10	91.50	9	49,552	0.02%
2019/12/20	10	91.43	5.4	92.01	91.10	4.6	49,578	0.01%
2019/12/19	8	91.70	4.2	91.85	92.20	3.8	49,260	0.01%
2019/12/18	54	92.33	21.8	92.10	92.40	32.2	48,958	0.07%
2019/12/17	1.5	91.20	1	91.60	91.60	0.5	48,539	0.00%
2019/12/16	7.4	91.46	12	91.83	91.60	-4.6	48,561	-0.01%
2019/12/13	17	91.62	18	91.73	91.00	-1	48,552	0.00%
2019/12/12	8	91.48	20	91.63	91.00	-12	48,727	-0.02%
2019/12/11	0	0.00	2	90.95	91.30	-2	48,865	0.00%
2019/12/10	1	90.10	1.6	90.19	90.30	-0.6	49,354	0.00%
2019/12/09	1.3	90.75	12	91.30	91.00	-10.7	49,715	-0.02%
2019/12/06	1	89.80	1	90.50	90.50	0	49,472	0.00%
2019/12/05	2	89.90	7	89.96	89.90	-5	49,467	-0.01%
2019/12/04	3	89.17	4	89.00	89.50	-1	49,622	0.00%
2019/12/03	9	89.68	7	89.67	90.00	2	49,672	0.00%
2019/12/02	22	87.70	4	88.28	88.60	18	49,485	0.04%
2019/11/29	7.7	88.90	6	89.50	88.50	1.7	49,213	0.00%
2019/11/28	0	0.00	4	90.30	89.80	-4	48,897	-0.01%
2019/11/27	4	89.83	2	90.65	90.60	2	49,237	0.00%
2019/11/26	7.2	89.80	5	89.80	89.90	2.2	49,243	0.00%
2019/11/25	29	89.72	0	0.00	89.60	29	48,294	0.06%
2019/11/22	4	91.58	1	93.00	91.40	3	47,978	0.01%
2019/11/21	10	92.19	4.6	91.35	92.50	5.5	47,972	0.01%
2019/11/20	16	91.80	27	92.44	91.90	-11	47,375	-0.02%
2019/11/19	2.2	92.01	52	92.05	92.80	-49.8	47,024	-0.11%
2019/11/18	3	90.17	13	90.47	90.50	-10	45,679	-0.02%
2019/11/15	4.2	90.04	21	89.91	90.10	-16.8	45,397	-0.04%
2019/11/14	17	90.28	11.4	90.29	89.30	5.6	45,007	0.01%
2019/11/13	6	89.68	6.9	89.88	89.70	-0.9	44,081	0.00%
2019/11/12	44	89.93	62.9	89.53	91.00	-18.9	43,699	-0.04%
2019/11/11	29.2	88.68	43.5	89.82	87.90	-14.3	42,815	-0.03%
2019/11/08	77.3	91.47	47	91.92	90.90	30.3	41,247	0.07%
2019/11/07	17.6	90.18	50.1	90.29	90.80	-32.5	39,749	-0.08%
2019/11/06	27	89.93	56.8	90.07	90.40	-29.8	38,542	-0.08%
2019/11/05	27.5	89.85	47.3	89.66	90.00	-19.8	37,282	-0.05%
2019/11/04	40.6	87.94	58	87.67	89.00	-17.4	36,054	-0.05%
2019/11/01	8.5	84.04	117	83.38	84.80	-108.5	34,294	-0.32%	大賣/鉅額交易
2019/10/31	16	80.88	1	81.40	80.60	15	33,093	0.05%
2019/10/30	2	80.20	35	79.97	80.20	-33	32,959	-0.10%
2019/10/29	46.1	80.80	6	80.83	80.80	40.1	32,835	0.12%
2019/10/28	4	80.20	15	80.49	80.10	-11	32,576	-0.03%
2019/10/25	12	79.92	27.2	80.02	80.20	-15.2	32,470	-0.05%
2019/10/24	10	80.50	19	80.65	80.50	-9	32,252	-0.03%
2019/10/23	14.2	79.94	64.4	80.21	80.50	-50.2	32,630	-0.15%
2019/10/22	31.3	79.36	15.9	79.19	79.50	15.4	32,364	0.05%
2019/10/21	18	76.89	12.2	76.64	77.60	5.8	31,601	0.02%
2019/10/18	56.3	77.40	33	77.62	76.90	23.3	31,704	0.07%
2019/10/17	12	75.53	17	75.97	77.20	-5	30,791	-0.02%
2019/10/16	9	74.88	5	75.04	75.00	4	29,769	0.01%
2019/10/15	13	75.15	10	74.87	74.70	3	29,704	0.01%
2019/10/14	8	74.28	34.4	74.29	74.50	-26.4	30,027	-0.09%
2019/10/09	18.2	73.51	5	73.20	72.90	13.2	29,767	0.04%
2019/10/08	4	73.60	10	73.83	74.00	-6	29,894	-0.02%
2019/10/07	33.2	73.59	22	73.81	73.40	11.2	29,759	0.04%
2019/10/04	5	72.00	23	72.51	72.70	-18	29,672	-0.06%
2019/10/03	54	71.77	2	72.00	72.00	52	29,708	0.18%
2019/10/02	13.2	72.32	2	72.35	72.30	11.2	29,572	0.04%
2019/10/01	84.2	72.61	3	72.50	72.60	81.2	29,331	0.28%
2019/09/27	25	73.57	1	74.10	73.20	24	28,815	0.08%
2019/09/26	13.2	74.31	0	0.00	74.00	13.2	28,901	0.05%
2019/09/25	4	74.30	2	74.40	74.80	2	28,895	0.01%
2019/09/24	2	74.85	2	75.00	74.90	0	29,218	0.00%
2019/09/23	1	74.50	1	74.40	74.70	0	29,240	0.00%
2019/09/20	1	74.00	2.4	74.25	74.50	-1.4	29,577	0.00%
2019/09/19	19	74.03	86	73.68	73.50	-67	29,314	-0.23%
2019/09/18	6.4	74.48	16	74.46	74.40	-9.6	29,144	-0.03%
2019/09/17	17.1	74.89	16	74.66	74.60	1.1	29,059	0.00%
2019/09/16	99	75.98	16	75.44	76.00	83	29,303	0.28%
2019/09/12	36.5	75.51	21	75.93	76.00	15.5	29,068	0.05%
2019/09/11	2	74.40	1	74.60	74.50	1	28,869	0.00%
2019/09/10	3.3	74.01	5	74.50	74.10	-1.7	28,884	-0.01%
2019/09/09	1	75.50	2	74.80	74.70	-1	29,030	0.00%
2019/09/06	3	75.27	2.1	75.58	75.00	0.9	29,372	0.00%
2019/09/05	10	74.79	5	74.82	74.90	5	29,587	0.02%
2019/09/04	44.1	74.14	5	74.30	74.30	39.1	29,815	0.13%
2019/09/03	4	73.88	1	74.00	73.60	3	29,905	0.01%
2019/09/02	4	73.85	4	74.40	74.00	0	30,251	0.00%
2019/08/30	1	73.90	14	73.82	74.20	-13	30,587	-0.04%
2019/08/29	4.1	71.88	0	0.00	71.90	4.1	30,724	0.01%
2019/08/28	1	72.10	0.4	72.60	72.40	0.6	31,041	0.00%
2019/08/27	2	72.20	0	0.00	72.20	2	31,307	0.01%
2019/08/26	13	71.90	2	71.90	72.00	11	31,562	0.03%
2019/08/23	10	73.37	10	73.55	73.30	0	31,812	0.00%
2019/08/22	12	73.64	3.2	73.66	73.90	8.8	32,267	0.03%
2019/08/21	6	73.50	1	73.40	73.50	5	34,158	0.01%
2019/08/20	3	72.43	3	72.50	72.40	0	34,127	0.00%
2019/08/19	3	72.37	2	72.40	72.40	1	34,491	0.00%
2019/08/16	10	71.83	0	0.00	72.00	10	35,197	0.03%
2019/08/15	14.5	71.64	2	71.80	71.60	12.5	35,147	0.04%
2019/08/14	13.2	73.10	0.6	73.00	72.60	12.6	35,268	0.04%
2019/08/13	4	73.05	0	0.00	72.90	4	35,218	0.01%
2019/08/12	1.1	73.71	2	74.20	73.70	-0.9	35,749	0.00%
2019/08/08	1	73.30	0	0.00	73.10	1	36,472	0.00%
2019/08/07	12.4	73.29	0	0.00	72.90	12.4	37,306	0.03%
2019/08/06	35	72.07	1	71.80	73.30	34	37,843	0.09%
2019/08/05	22	73.20	1	73.20	72.80	21	37,786	0.06%
2019/08/02	53	76.25	6	76.23	75.50	47	37,404	0.13%
2019/08/01	4	77.90	0	0.00	77.90	4	37,162	0.01%
2019/07/31	2	78.15	2	78.55	78.60	0	37,041	0.00%
2019/07/30	7	78.04	1	77.80	77.80	6	37,167	0.02%
2019/07/29	4.6	78.29	0	0.00	78.40	4.6	37,511	0.01%
2019/07/26	5	78.54	20	78.42	78.40	-15	37,626	-0.04%
2019/07/25	47	78.53	4	78.48	78.60	43	37,671	0.11%
2019/07/24	31.8	81.24	14	81.27	81.30	17.8	37,192	0.05%
2019/07/23	6	80.85	3	80.73	80.90	3	36,534	0.01%
2019/07/22	9.3	80.51	17	80.48	80.60	-7.7	36,414	-0.02%
2019/07/19	2.7	79.33	1	79.60	79.30	1.7	36,308	0.00%
2019/07/18	21	79.10	0	0.00	79.00	21	36,773	0.06%
2019/07/17	33	79.61	2	79.80	79.30	31	37,533	0.08%
2019/07/16	79	80.11	22	79.97	80.00	57	37,702	0.15%
2019/07/15	7	76.67	56	77.09	78.10	-49	38,121	-0.13%
2019/07/12	13	77.73	0.2	77.70	77.60	12.8	40,175	0.03%
2019/07/11	0.2	78.20	1	78.30	78.20	-0.8	41,245	0.00%
2019/07/10	5	77.88	0	0.00	77.90	5	42,238	0.01%
2019/07/09	4	77.93	0	0.00	77.90	4	43,101	0.01%
2019/07/08	6	78.57	1	79.00	79.00	5	43,727	0.01%
2019/07/05	1	78.10	1	78.00	78.20	0	44,148	0.00%
2019/07/04	3	77.87	0	0.00	77.70	3	44,538	0.01%
2019/07/03	27	77.64	2	77.50	77.50	25	44,768	0.06%
2019/07/02	26.7	79.11	10	79.36	79.10	16.7	45,091	0.04%
2019/07/01	0	0.00	4.2	79.04	79.40	-4.2	45,435	-0.01%
2019/06/28	9	77.53	0	0.00	77.40	9	46,469	0.02%
2019/06/27	5.1	77.48	7	77.73	77.40	-1.9	48,925	0.00%
2019/06/26	2.1	76.25	0	0.00	76.30	2.1	49,037	0.00%
2019/06/25	2	76.55	4.4	76.33	76.40	-2.4	48,862	0.00%
2019/06/24	1.2	75.68	12	76.17	77.10	-10.8	48,644	-0.02%
2019/06/21	8	77.58	3.1	78.32	76.80	4.9	48,291	0.01%
2019/06/20	11	77.49	14	77.31	77.70	-3	47,665	-0.01%
2019/06/19	1	77.20	2	76.60	77.20	-1	47,481	0.00%
2019/06/18	13	76.33	8	76.86	75.90	5	46,966	0.01%
2019/06/17	33	76.20	4	75.90	76.40	29	46,586	0.06%
2019/06/14	12	75.10	14	75.12	75.10	-2	46,296	0.00%
2019/06/13	1.1	73.82	6	73.68	74.20	-5	45,938	-0.01%
2019/06/12	5	72.50	0	0.00	73.70	5	45,892	0.01%
2019/06/11	5	72.38	1	72.70	72.40	4	45,480	0.01%
2019/06/10	3.1	71.88	1	72.10	72.10	2.1	45,277	0.00%
2019/06/06	21	71.14	2	71.15	71.10	19	44,971	0.04%
2019/06/05	2	72.05	0	0.00	71.00	2	44,606	0.00%
2019/06/04	16	72.61	7	72.20	71.80	9	44,249	0.02%
2019/06/03	7	73.17	0	0.00	73.40	7	43,903	0.02%
2019/05/31	15	73.71	43	74.45	73.90	-28	43,607	-0.06%
2019/05/30	8	72.60	1	73.10	73.40	7	42,989	0.02%
2019/05/29	11	70.96	2	71.00	72.20	9	42,844	0.02%
2019/05/28	15	71.53	2.4	71.52	71.20	12.6	42,521	0.03%
2019/05/27	8.1	71.53	0	0.00	71.40	8.1	40,574	0.02%
2019/05/24	21	71.66	4	71.68	71.40	17	40,541	0.04%
2019/05/23	47.2	71.89	5.6	72.01	71.50	41.6	40,262	0.10%
2019/05/22	16.2	74.69	1	74.10	74.00	15.2	39,723	0.04%
2019/05/21	2	75.00	1	75.00	75.00	1	39,988	0.00%
2019/05/20	9.2	75.03	1.5	75.01	75.00	7.7	39,825	0.02%
2019/05/17	14.5	75.22	0	0.00	74.70	14.5	39,707	0.04%
2019/05/16	36	77.23	1	78.00	75.90	35	39,278	0.09%
2019/05/15	32.5	77.84	0	0.00	77.80	32.5	38,512	0.08%
2019/05/14	29.1	79.36	8	78.99	79.70	21.1	37,886	0.06%
2019/05/13	44.2	81.93	37	81.45	81.20	7.2	37,563	0.02%
2019/05/10	22	83.92	3	85.43	83.70	19	37,575	0.05%
2019/05/09	22.4	84.71	32.4	84.98	84.30	-10	37,560	-0.03%
2019/05/08	5	85.66	9	85.78	85.90	-4	37,350	-0.01%
2019/05/07	7.1	86.12	24	86.52	86.60	-16.9	37,276	-0.05%
2019/05/06	60.2	85.53	15	85.33	84.90	45.2	37,269	0.12%
2019/05/03	12	86.88	4	88.18	88.20	8	36,812	0.02%
2019/05/02	4.8	86.90	3	86.80	86.90	1.8	36,616	0.00%
2019/04/30	13.1	86.87	356.5	87.06	86.90	-343.4	36,365	-0.94%	大賣/鉅額交易
2019/04/29	1	87.60	4	88.10	87.80	-3	36,026	-0.01%
2019/04/26	55	86.89	4	87.23	87.40	51	35,703	0.14%
2019/04/25	2.3	86.67	1	86.80	86.80	1.3	35,423	0.00%
2019/04/24	12.1	87.11	3	88.20	86.90	9.1	35,170	0.03%
2019/04/23	329.2	87.65	49	88.19	88.30	280.2	34,864	0.80%	大買/鉅額交易
2019/04/22	32.4	88.50	6.5	88.17	87.80	25.9	34,003	0.08%
2019/04/19	15.5	89.81	41	90.35	88.90	-25.5	33,706	-0.08%
2019/04/18	43.1	94.84	18	95.39	91.60	25.1	32,619	0.08%
2019/04/17	11	91.85	63	92.09	91.80	-52	30,553	-0.17%
2019/04/16	39.2	90.38	5.2	90.10	89.90	34.1	29,346	0.12%
2019/04/15	12.1	88.85	10	88.90	89.30	2.1	28,411	0.01%
2019/04/12	18.2	86.09	3	86.20	86.50	15.2	27,828	0.05%
2019/04/11	11	84.25	2.8	83.71	83.80	8.2	27,456	0.03%
2019/04/10	0	0.00	16.5	82.91	83.00	-16.5	26,990	-0.06%
2019/04/09	1.4	82.00	5	82.36	82.50	-3.6	26,686	-0.01%
2019/04/08	11.3	82.41	5	82.44	82.40	6.3	26,501	0.02%
2019/04/03	12.4	81.15	4	81.48	81.90	8.4	25,825	0.03%
2019/04/02	18	82.65	30.2	82.46	82.00	-12.2	25,304	-0.05%
2019/04/01	4.6	79.93	17.9	78.79	80.80	-13.4	23,838	-0.06%
2019/03/29	4	73.25	4	73.20	73.50	0	21,133	0.00%
2019/03/28	0.3	71.80	0	0.00	71.80	0.3	21,058	0.00%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/26	0.1	71.80	0	0.00	71.80	0.1	21,516	0.00%
2019/03/25	3	71.23	1	71.30	71.20	2	21,784	0.01%
2019/03/22	1	73.20	2	72.50	73.00	-1	21,732	0.00%
2019/03/21	0	0.00	10.6	72.90	73.00	-10.6	21,996	-0.05%
2019/03/20	2.2	72.11	1.4	72.34	72.40	0.8	22,458	0.00%
2019/03/19	1	72.10	22.9	71.93	72.30	-21.9	23,024	-0.10%
2019/03/18	5	71.92	1	72.00	72.00	4	23,226	0.02%
2019/03/15	2	70.75	10	70.90	70.60	-8	23,470	-0.03%
2019/03/14	7	70.96	1	71.10	71.10	6	23,311	0.03%
2019/03/13	6	70.73	1	70.70	70.70	5	24,214	0.02%
2019/03/12	0	0.00	1	71.40	71.20	-1	24,353	0.00%
2019/03/11	6	70.55	3	70.53	70.40	3	24,453	0.01%
2019/03/08	7	70.71	3	70.80	70.70	4	24,916	0.02%
2019/03/07	2	71.70	21.1	71.91	71.60	-19.1	25,765	-0.07%
2019/03/06	0.2	72.40	2	72.40	72.50	-1.8	26,193	-0.01%
2019/03/05	2	71.70	5	71.60	71.90	-3	26,787	-0.01%
2019/03/04	2	71.80	8.8	72.01	72.20	-6.8	26,928	-0.03%
2019/02/27	1	72.60	0	0.00	72.70	1	26,754	0.00%
2019/02/26	2	73.15	7	73.00	72.80	-5	26,722	-0.02%
2019/02/25	1.2	73.15	0	0.00	73.40	1.2	26,937	0.00%
2019/02/22	3	73.10	0	0.00	73.50	3	27,267	0.01%
2019/02/21	4	73.10	9	73.56	73.80	-5	27,552	-0.02%
2019/02/20	11	72.86	5	73.02	73.20	6	27,545	0.02%
2019/02/19	0	0.00	4	72.00	72.00	-4	27,169	-0.01%
2019/02/18	6	71.60	1	71.50	71.00	5	27,351	0.02%
2019/02/15	2	71.00	0	0.00	70.30	2	27,533	0.01%
2019/02/14	3	71.57	0	0.00	71.40	3	27,638	0.01%
2019/02/13	0	72.00	2.6	72.27	72.00	-2.6	27,733	-0.01%
2019/02/12	8	71.86	2.4	71.74	72.00	5.6	27,694	0.02%
2019/01/30	0	0.00	1.4	70.29	70.00	-1.4	27,311	-0.01%
2019/01/29	3.4	70.03	3.3	70.18	69.90	0.1	27,329	0.00%
2019/01/28	1.3	70.78	5	70.90	70.80	-3.7	27,288	-0.01%
2019/01/25	0	0.00	1	70.30	70.70	-1	27,511	0.00%
2019/01/24	0	0.00	2	69.90	70.00	-2	27,455	-0.01%
2019/01/23	3	69.87	0	0.00	69.70	3	27,740	0.01%
2019/01/22	0	0.00	29.2	70.30	70.70	-29.2	27,933	-0.10%
2019/01/21	0	0.00	1	71.10	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	2.7	70.64	70.80	-2.7	29,728	-0.01%
2019/01/17	1	70.20	4.9	70.42	70.40	-3.9	30,927	-0.01%
2019/01/16	1.2	70.45	13	70.28	70.20	-11.8	31,610	-0.04%
2019/01/15	0.2	70.10	2	70.40	70.30	-1.8	31,959	-0.01%
2019/01/11	0	0.00	4	69.60	69.40	-4	33,547	-0.01%
2019/01/10	1	69.10	1	69.50	69.30	0	33,515	0.00%
2019/01/09	30	69.50	1	69.40	69.90	29	33,515	0.09%
2019/01/08	3	68.97	0	0.00	68.60	3	33,510	0.01%
2019/01/07	0	0.00	2	69.30	69.30	-2	33,710	-0.01%
2019/01/04	6	67.28	4	67.65	67.60	2	33,606	0.01%
2019/01/03	4	68.88	4	68.75	68.90	0	33,646	0.00%
2019/01/02	2	70.50	0	0.00	70.10	2	33,501	0.01%
2018/12/28	0.1	70.80	1	71.00	70.80	-0.9	33,856	0.00%
2018/12/26	5	70.40	0	0.00	70.20	5	34,354	0.01%
2018/12/25	0.4	70.70	0	0.00	70.70	0.4	34,538	0.00%
2018/12/24	1	71.20	0	0.00	71.40	1	35,126	0.00%
2018/12/21	2	70.70	0	0.00	71.40	2	35,779	0.01%
2018/12/20	0	0.00	2	71.30	71.50	-2	35,804	-0.01%
2018/12/19	1	71.20	13	71.25	71.80	-12	35,643	-0.03%
2018/12/18	3	70.60	0	0.00	70.80	3	35,873	0.01%
2018/12/17	0.6	71.30	5	71.50	71.10	-4.4	36,093	-0.01%
2018/12/14	6	71.82	1	71.50	71.50	5	36,528	0.01%
2018/12/13	2.2	72.91	12.2	72.71	73.00	-10	36,813	-0.03%
2018/12/12	0.4	71.30	6	70.55	71.20	-5.6	37,341	-0.01%
2018/12/11	2	68.70	0	0.00	68.40	2	37,568	0.01%
2018/12/10	6	67.93	1	67.80	67.70	5	37,759	0.01%
2018/12/07	8	69.33	0	0.00	69.10	8	37,568	0.02%
2018/12/06	12	69.63	0	0.00	69.00	12	37,365	0.03%
2018/12/05	4	71.90	4	72.05	71.60	0	36,597	0.00%
2018/12/03	0	0.00	3	73.67	74.00	-3	36,977	-0.01%
2018/11/30	2	72.75	0.3	72.40	71.90	1.7	36,598	0.00%
2018/11/29	2	73.55	0	0.00	72.40	2	35,692	0.01%
2018/11/28	7	72.80	5.4	72.86	73.10	1.6	35,289	0.00%
2018/11/27	2	71.00	5	70.56	70.70	-3	34,839	-0.01%
2018/11/26	1	71.10	1	70.90	71.00	0	34,800	0.00%
2018/11/23	0	0.00	3	70.17	70.00	-3	34,663	-0.01%
2018/11/22	5	69.92	8	69.81	69.50	-3	34,653	-0.01%
2018/11/21	7	69.47	126.2	69.17	70.60	-119.2	34,466	-0.35%	大賣/鉅額交易
2018/11/20	3.2	71.76	5	71.10	71.00	-1.8	34,147	-0.01%
2018/11/19	1.3	73.60	1	73.40	73.40	0.3	33,901	0.00%
2018/11/16	1.2	74.17	0	0.00	74.30	1.2	34,199	0.00%
2018/11/15	1.2	73.18	2	74.90	74.50	-0.8	35,037	0.00%
2018/11/14	3.4	73.83	1	74.20	73.30	2.4	34,998	0.01%
2018/11/13	5	74.22	0	0.00	74.40	5	34,972	0.01%
2018/11/12	0.2	76.30	1	76.70	76.20	-0.8	34,899	0.00%
2018/11/09	4	75.98	0	0.00	76.10	4	35,101	0.01%
2018/11/08	1.2	76.92	0.9	77.00	76.60	0.3	35,138	0.00%
2018/11/07	2	77.90	0	0.00	77.90	2	35,022	0.01%
2018/11/06	5	77.82	8	78.36	77.30	-3	35,016	-0.01%
2018/11/05	1.1	79.62	4	80.45	80.00	-2.9	35,081	-0.01%
2018/11/02	0.2	81.00	12.1	80.69	81.00	-11.9	35,222	-0.03%
2018/11/01	0	0.00	5	79.72	79.90	-5	35,105	-0.01%
2018/10/31	4.2	78.49	11	78.25	78.80	-6.8	35,267	-0.02%
2018/10/30	0.3	76.40	9.4	76.00	76.40	-9.1	35,030	-0.03%
2018/10/29	10.3	76.37	3.6	76.86	75.50	6.7	35,063	0.02%
2018/10/26	15.4	77.69	6	77.58	76.20	9.4	35,074	0.03%
2018/10/17	13	68.74	45	70.18	68.10	-32	34,592	-0.09%
2018/10/16	11	70.13	8	70.21	70.40	3	33,758	0.01%
2018/10/15	8	70.93	11	70.85	70.50	-3	33,489	-0.01%
2018/10/12	38	70.56	10	70.80	71.90	28	33,508	0.08%
2018/10/11	107	70.65	74	70.12	70.10	33	33,512	0.10%	大買/
2018/10/09	8	75.39	0	0.00	75.30	8	32,293	0.02%
2018/10/08	9	75.46	13.1	75.31	75.50	-4.1	32,342	-0.01%
2018/10/05	61	75.63	8	75.68	75.60	53	32,631	0.16%
2018/10/04	13.3	76.55	0.1	76.50	76.20	13.2	32,542	0.04%
2018/10/03	0	78.00	4	77.60	77.80	-4	32,668	-0.01%
2018/10/02	17	78.76	5	78.66	78.10	12	32,896	0.04%
2018/10/01	1	80.00	54	79.96	79.90	-53	32,641	-0.16%
2018/09/28	0	0.00	9	79.04	79.20	-9	32,840	-0.03%
2018/09/27	3	77.97	10	78.05	78.70	-7	32,499	-0.02%
2018/09/26	1	77.50	5	77.26	77.30	-4	32,279	-0.01%
2018/09/25	2	75.90	0	0.00	76.10	2	32,142	0.01%
2018/09/21	3	75.40	12	75.73	75.80	-9	32,370	-0.03%
2018/09/20	8	75.59	1	75.30	75.60	7	32,265	0.02%
2018/09/19	1	76.40	2	76.30	76.40	-1	32,294	0.00%
2018/09/18	8	76.23	8	76.39	75.80	0	32,335	0.00%
2018/09/17	0	0.00	1.3	77.85	77.80	-1.3	32,456	0.00%
2018/09/14	16.2	77.70	7	77.46	77.90	9.2	32,799	0.03%
2018/09/13	6	76.17	0	0.00	76.00	6	32,828	0.02%
2018/09/12	23	77.66	3.3	77.32	77.00	19.7	32,740	0.06%
2018/09/11	18	76.51	7	76.77	77.70	11	32,803	0.03%
2018/09/10	26	75.51	19	75.10	75.10	7	33,096	0.02%
2018/09/07	34	78.06	8	78.06	77.70	26	32,715	0.08%
2018/09/06	33	79.43	24	79.36	79.30	9	32,743	0.03%
2018/09/05	3	80.23	2	80.15	80.10	1	32,558	0.00%
2018/09/04	2	80.20	0	0.00	80.10	2	32,939	0.01%
2018/09/03	5	80.16	0	0.00	80.10	5	33,317	0.02%
2018/08/31	20	80.46	0	0.00	80.50	20	34,592	0.06%
2018/08/30	5	80.96	0	0.00	80.90	5	35,372	0.01%
2018/08/29	1	81.30	2	81.25	81.40	-1	35,704	0.00%
2018/08/28	5	81.10	0	0.00	81.20	5	35,877	0.01%
2018/08/27	3	80.80	2	80.90	81.00	1	36,077	0.00%
2018/08/24	46	80.99	5	81.08	81.10	41	36,106	0.11%
2018/08/23	1	81.50	12	81.43	81.80	-11	37,143	-0.03%
2018/08/22	6	81.50	3	81.50	81.70	3	37,444	0.01%
2018/08/21	7.2	81.04	6	81.18	81.00	1.2	37,825	0.00%
2018/08/20	15	81.35	1	81.10	81.00	14	38,555	0.04%
2018/08/17	2	81.65	4	81.73	81.10	-2	39,047	-0.01%
2018/08/16	12	81.55	0.1	81.50	81.20	11.9	39,033	0.03%
2018/08/15	28	80.53	22	80.67	81.10	6	38,932	0.02%
2018/08/14	32	81.82	6	81.77	81.30	26	38,576	0.07%
2018/08/13	8	84.40	2	84.70	83.80	6	37,744	0.02%
2018/08/10	0.6	85.70	14.2	85.85	85.90	-13.6	37,559	-0.04%
2018/08/09	0	0.00	15	85.49	85.20	-15	37,496	-0.04%
2018/08/08	0	0.00	5	84.98	85.00	-5	37,984	-0.01%
2018/08/07	15	84.60	0	0.00	84.40	15	38,653	0.04%
2018/08/06	3	84.67	11	84.50	84.60	-8	40,277	-0.02%
2018/08/03	3	83.30	1	83.80	83.80	2	40,685	0.00%
2018/08/02	5	83.40	5	83.74	82.80	0	40,725	0.00%
2018/08/01	0	0.00	3	83.90	84.10	-3	40,747	-0.01%
2018/07/30	1	84.10	2	84.10	84.20	-1	40,734	0.00%
2018/07/26	0	0.00	1	83.10	83.50	-1	40,985	0.00%
2018/07/25	6	82.82	1	82.60	82.70	5	41,156	0.01%
2018/07/24	4.2	85.41	23.1	85.43	85.20	-18.9	41,023	-0.05%
2018/07/23	1.8	85.14	9.2	85.29	85.50	-7.4	40,405	-0.02%
2018/07/20	3	85.27	6	85.00	85.30	-3	40,448	-0.01%
2018/07/19	0	0.00	20	85.08	85.20	-20	40,634	-0.05%
2018/07/18	1	83.60	18.3	84.12	84.10	-17.3	41,177	-0.04%
2018/07/16	3	83.03	5	83.20	82.80	-2	41,273	0.00%
2018/07/13	5	82.40	2	82.25	82.90	3	42,018	0.01%
2018/07/12	2	81.20	3	81.27	81.20	-1	42,639	0.00%
2018/07/11	22	81.20	7	81.24	81.60	15	42,885	0.03%
2018/07/10	15	80.52	0	0.00	80.50	15	42,680	0.04%
2018/07/09	1	80.80	3	80.80	80.80	-2	42,584	0.00%
2018/07/06	9	80.53	3	80.53	80.50	6	42,830	0.01%
2018/07/05	0	0.00	1	81.10	81.20	-1	42,840	0.00%
2018/07/04	1	81.10	3	81.50	81.60	-2	43,143	0.00%
2018/07/03	10	81.16	0	0.00	80.70	10	43,802	0.02%
2018/07/02	4	81.70	1	81.50	81.00	3	44,386	0.01%
2018/06/29	13	81.65	4	82.85	83.20	9	44,722	0.02%
2018/06/28	20	80.82	12.4	80.79	80.50	7.6	46,328	0.02%
2018/06/27	9	81.18	1	81.00	80.90	8	46,430	0.02%
2018/06/26	19	80.46	3	80.80	81.00	16	46,386	0.03%
2018/06/25	18	81.67	11	81.80	81.50	7	46,072	0.02%
2018/06/22	16	82.08	0	0.00	82.30	16	45,973	0.03%
2018/06/21	5.2	82.88	0	0.00	82.70	5.2	45,954	0.01%
2018/06/20	15.2	82.57	6	82.63	83.00	9.2	46,402	0.02%
2018/06/19	18	83.51	9	83.90	83.00	9	46,024	0.02%
2018/06/15	13	84.88	5	84.84	85.00	8	45,391	0.02%
2018/06/14	35	85.82	4	85.83	85.50	31	44,934	0.07%
2018/06/13	5	87.62	3	87.63	87.80	2	44,377	0.00%
2018/06/12	2	87.50	4	87.50	87.70	-2	45,087	0.00%
2018/06/11	6	87.57	5	87.76	87.40	1	45,024	0.00%
2018/06/08	40	89.59	3	91.00	88.30	37	45,184	0.08%
2018/06/07	12.2	90.25	30.4	90.01	91.20	-18.2	44,916	-0.04%
2018/06/06	4	89.03	8	88.86	89.10	-4	44,888	-0.01%
2018/06/05	3	87.97	8.8	87.92	88.10	-5.8	45,553	-0.01%
2018/06/04	1.8	87.86	30	87.84	87.80	-28.2	45,573	-0.06%
2018/06/01	20	86.50	0	0.00	86.60	20	45,724	0.04%
2018/05/31	9	87.30	0	0.00	85.70	9	45,907	0.02%
2018/05/30	6	87.27	2	87.80	87.40	4	45,020	0.01%
2018/05/29	21	87.89	11	87.93	87.60	10	44,829	0.02%
2018/05/28	22	88.15	28	88.43	88.80	-6	44,821	-0.01%
2018/05/25	3	86.47	13	86.09	86.50	-10	44,419	-0.02%
2018/05/24	22	84.30	6	84.18	84.10	16	44,188	0.04%
2018/05/23	3.5	83.84	1	84.40	83.60	2.5	44,702	0.01%
2018/05/22	3	84.80	4	84.63	84.00	-1	45,124	0.00%
2018/05/21	3	85.00	0	0.00	85.00	3	45,700	0.01%
2018/05/18	8.1	84.49	1	84.10	83.90	7.1	46,339	0.02%
2018/05/17	7.1	84.98	6.1	84.68	84.20	1	47,022	0.00%
2018/05/16	11	84.93	21	84.88	84.60	-10	47,215	-0.02%
2018/05/15	17	86.79	12	87.53	86.00	5	47,488	0.01%
2018/05/14	30.3	88.87	52	88.79	89.00	-21.7	48,662	-0.04%
2018/05/11	1	84.50	23.7	84.41	85.00	-22.7	47,388	-0.05%
2018/05/10	3	82.70	3	82.43	82.90	0	47,391	0.00%
2018/05/09	4	81.90	0	0.00	81.80	4	47,644	0.01%
2018/05/08	0	82.80	4	82.10	82.60	-4	48,053	-0.01%
2018/05/07	5	80.70	4	81.60	81.60	1	48,209	0.00%
2018/05/04	20	80.66	0	0.00	80.40	20	48,519	0.04%
2018/05/03	17	80.48	0	0.00	80.10	17	48,855	0.03%
2018/05/02	7	82.10	7	82.46	81.80	0	48,950	0.00%
2018/04/30	4	82.60	15	82.48	82.90	-11	49,029	-0.02%
2018/04/27	5	80.96	4	81.20	81.50	1	49,363	0.00%
2018/04/26	25.4	81.27	4	81.35	80.60	21.4	49,915	0.04%
2018/04/25	29	80.07	3	80.07	80.40	26	50,957	0.05%
2018/04/24	22	81.16	25	81.02	80.60	-3	51,057	-0.01%
2018/04/23	12	83.26	35	83.00	83.00	-23	50,484	-0.05%
2018/04/20	7	83.90	5	84.00	84.00	2	50,371	0.00%
2018/04/19	29	84.08	5.1	85.06	85.00	24	50,547	0.05%
2018/04/18	42	85.44	10	85.79	84.80	32	50,204	0.06%
2018/04/17	11	86.74	7	86.77	86.50	4	50,087	0.01%
2018/04/16	11	87.58	8	87.48	87.60	3	50,333	0.01%
2018/04/13	5.2	87.00	3	87.00	87.00	2.2	50,506	0.00%
2018/04/12	15.2	87.16	1	87.10	86.80	14.2	50,851	0.03%
2018/04/11	11	88.03	3	87.90	87.30	8	51,181	0.02%
2018/04/10	19	87.06	4	87.08	87.00	15	51,411	0.03%
2018/04/09	21.1	87.00	15	87.41	87.40	6.1	51,757	0.01%
2018/04/03	27	87.21	14	87.20	87.20	13	51,281	0.03%
2018/04/02	19	88.29	40	88.24	88.10	-21	50,921	-0.04%
2018/03/31	116.2	88.89	3	88.13	88.50	113.2	50,680	0.22%	大買/鉅額交易
2018/03/30	11	91.10	25	91.84	91.40	-14	48,765	-0.03%
2018/03/29	7	90.04	1	90.50	90.00	6	48,632	0.01%
2018/03/28	13	90.30	1	90.70	90.10	12	48,333	0.02%
2018/03/27	5.1	91.05	7	91.33	91.20	-1.9	48,237	0.00%
2018/03/26	26	89.94	10	89.90	90.20	16	48,082	0.03%
2018/03/23	45.6	90.97	10	90.96	90.40	35.6	48,202	0.07%
2018/03/22	1	92.60	14	92.80	92.80	-13	48,376	-0.03%
2018/03/21	7	92.51	0	0.00	92.40	7	48,263	0.01%
2018/03/20	6	92.50	0	0.00	92.60	6	48,615	0.01%
2018/03/19	5	92.84	1	92.90	92.90	4	48,662	0.01%
2018/03/16	5	93.06	16	93.25	92.80	-11	48,767	-0.02%
2018/03/15	5	93.58	16	93.59	93.40	-11	48,424	-0.02%
2018/03/14	5	94.02	0.4	93.70	93.30	4.6	48,939	0.01%
2018/03/13	21	95.50	25	96.00	95.20	-4	48,868	-0.01%
2018/03/12	11	94.08	49.2	93.39	94.30	-38.2	48,136	-0.08%
2018/03/09	28.2	91.90	29	91.52	91.90	-0.8	48,311	0.00%
2018/03/08	26	89.37	2	89.65	89.40	24	48,434	0.05%
2018/03/07	10	88.78	7	89.51	88.50	3	48,600	0.01%
2018/03/06	6	88.45	13	88.05	88.20	-7	49,225	-0.01%
2018/03/05	7	87.29	0	0.00	87.00	7	49,994	0.01%
2018/03/02	3	87.23	1	87.80	87.80	2	49,680	0.00%
2018/03/01	7.1	87.97	0	0.00	87.90	7.1	49,850	0.01%
2018/02/27	7.3	89.06	0	0.00	88.10	7.3	49,752	0.01%
2018/02/26	7.3	89.05	5.7	89.04	88.80	1.6	49,448	0.00%
2018/02/23	6	88.73	1	89.20	88.90	5	49,325	0.01%
2018/02/22	11	87.78	1	87.90	87.90	10	49,530	0.02%
2018/02/21	14	88.41	6	88.53	88.20	8	49,335	0.02%
2018/02/12	24	87.84	11	87.64	87.60	13	48,915	0.03%
2018/02/09	21	87.08	13	87.12	87.50	8	48,743	0.02%
2018/02/08	9.4	89.20	1	89.70	89.00	8.4	48,453	0.02%
2018/02/07	25.2	90.61	1	90.80	90.00	24.2	49,905	0.05%
2018/02/06	91	89.81	22	89.74	89.20	69	49,153	0.14%
2018/02/05	26	92.99	3	93.03	92.80	23	47,142	0.05%
2018/02/02	17	94.91	5	94.94	95.20	12	47,140	0.03%
2018/02/01	11	93.74	2	93.75	93.50	9	47,024	0.02%
2018/01/31	19	92.59	15	92.37	92.20	4	46,756	0.01%
2018/01/30	3	93.83	3	94.23	93.60	0	46,299	0.00%
2018/01/29	5	94.82	14	94.89	94.70	-9	46,043	-0.02%
2018/01/26	9	95.63	1	95.70	95.40	8	45,847	0.02%
2018/01/25	12	95.81	21	95.99	95.40	-9	45,486	-0.02%
2018/01/24	1	96.00	19	96.22	95.90	-18	44,848	-0.04%
2018/01/23	3	95.80	14	95.79	96.90	-11	44,696	-0.02%
2018/01/22	7	96.57	18	96.85	96.60	-11	44,513	-0.02%
2018/01/19	27	96.07	21.2	95.78	96.90	5.8	43,848	0.01%
2018/01/18	7	94.30	20	94.51	93.80	-13	42,486	-0.03%
2018/01/17	4	92.98	16	92.98	93.40	-12	42,043	-0.03%
2018/01/16	7	93.34	12	93.48	93.40	-5	41,887	-0.01%
2018/01/15	11	93.05	4	93.10	93.30	7	41,766	0.02%
2018/01/12	22	91.75	3	91.93	91.80	19	41,540	0.05%
2018/01/11	55	91.35	32	91.45	91.40	23	41,459	0.06%
2018/01/10	33	90.98	4	90.80	90.80	29	40,939	0.07%
2018/01/09	12	92.12	2	92.10	91.80	10	40,640	0.02%
2018/01/08	10	91.83	1	91.80	91.80	9	40,616	0.02%
2018/01/05	20	92.07	105	91.85	93.00	-85	40,275	-0.21%	大賣/
2018/01/04	19	92.85	3.4	93.24	92.60	15.7	39,996	0.04%
2018/01/03	13.8	94.21	2	94.65	94.00	11.8	39,819	0.03%
2018/01/02	10	95.03	2	94.70	95.00	8	39,215	0.02%